{"t":"RGR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.0991,0.0991,0.0991,0.0991,0.0],["1973-05-04",0.0991,0.1069,0.0991,0.0991,1600.0],["1973-05-07",0.0991,0.0991,0.0991,0.0991,0.0],["1973-05-08",0.0991,0.0991,0.0991,0.0991,0.0],["1973-05-09",0.0991,0.0991,0.0991,0.0991,0.0],["1973-05-10",0.0991,0.1069,0.0991,0.0991,1600.0],["1973-05-11",0.0991,0.1043,0.0965,0.0965,1600.0],["1973-05-14",0.0965,0.0965,0.0965,0.0965,0.0],["1973-05-15",0.0965,0.0965,0.0965,0.0965,0.0],["1973-05-16",0.0965,0.1043,0.0965,0.0965,1600.0],["1973-05-17",0.0965,0.0965,0.0965,0.0965,0.0],["1973-05-18",0.0965,0.1017,0.0939,0.0939,3200.0],["1973-05-21",0.0939,0.0991,0.0913,0.0913,9600.0],["1973-05-22",0.0913,0.0913,0.0808,0.0808,17600.0],["1973-05-23",0.0808,0.0913,0.0808,0.0808,3200.0],["1973-05-24",0.0808,0.0808,0.0808,0.0808,0.0],["1973-05-25",0.0808,0.0913,0.0808,0.0808,4800.0],["1973-05-29",0.0808,0.0913,0.0808,0.0808,1600.0],["1973-05-30",0.0808,0.0913,0.0808,0.0808,1600.0],["1973-05-31",0.0808,0.0913,0.0808,0.0808,22400.0],["1973-06-01",0.0808,0.0808,0.0808,0.0808,0.0],["1973-06-04",0.0808,0.0913,0.0808,0.0808,33600.0],["1973-06-05",0.0808,0.0808,0.0808,0.0808,0.0],["1973-06-06",0.0808,0.0808,0.0808,0.0808,0.0],["1973-06-07",0.0808,0.0808,0.0808,0.0808,0.0],["1973-06-08",0.0808,0.0913,0.0808,0.0808,4800.0],["1973-06-11",0.0808,0.0913,0.0808,0.0808,4800.0],["1973-06-12",0.0808,0.0913,0.0808,0.0808,3200.0],["1973-06-13",0.0808,0.0913,0.0808,0.0808,4800.0],["1973-06-14",0.0808,0.0913,0.0808,0.0808,22400.0],["1973-06-15",0.0835,0.0939,0.0835,0.0835,32000.0],["1973-06-18",0.0835,0.0835,0.0835,0.0835,0.0],["1973-06-19",0.0835,0.0835,0.0835,0.0835,0.0],["1973-06-20",0.0835,0.0835,0.0835,0.0835,0.0],["1973-06-21",0.0835,0.0939,0.0835,0.0835,1600.0],["1973-06-22",0.0835,0.0835,0.0835,0.0835,0.0],["1973-06-25",0.0835,0.0835,0.0835,0.0835,0.0],["1973-06-26",0.0835,0.0939,0.0835,0.0835,1600.0],["1973-06-27",0.0835,0.0835,0.0835,0.0835,0.0],["1973-06-28",0.0835,0.0939,0.0835,0.0835,3200.0],["1973-06-29",0.0835,0.0835,0.0835,0.0835,0.0],["1973-07-02",0.0835,0.0835,0.0835,0.0835,0.0],["1973-07-03",0.0835,0.0835,0.0835,0.0835,0.0],["1973-07-05",0.0835,0.0913,0.0808,0.0808,3200.0],["1973-07-06",0.0808,0.0913,0.0808,0.0808,12800.0],["1973-07-09",0.0808,0.0808,0.0808,0.0808,0.0],["1973-07-10",0.0808,0.0808,0.0808,0.0808,0.0],["1973-07-11",0.0808,0.0913,0.0808,0.0808,8000.0],["1973-07-12",0.0835,0.0939,0.0835,0.0835,4800.0],["1973-07-13",0.0835,0.0939,0.0835,0.0835,3200.0],["1973-07-16",0.0835,0.0835,0.0835,0.0835,0.0],["1973-07-17",0.0835,0.0835,0.0835,0.0835,0.0],["1973-07-18",0.0835,0.0835,0.0835,0.0835,0.0],["1973-07-19",0.0835,0.0835,0.0835,0.0835,0.0],["1973-07-20",0.0835,0.0835,0.0835,0.0835,0.0],["1973-07-23",0.0861,0.0965,0.0861,0.0861,12800.0],["1973-07-24",0.0861,0.0861,0.0861,0.0861,0.0],["1973-07-25",0.0887,0.0991,0.0887,0.0887,4800.0],["1973-07-26",0.0887,0.0887,0.0887,0.0887,0.0],["1973-07-27",0.0887,0.0887,0.0887,0.0887,0.0],["1973-07-30",0.0887,0.0887,0.0887,0.0887,0.0],["1973-07-31",0.0887,0.0887,0.0887,0.0887,0.0],["1973-08-01",0.0887,0.0991,0.0887,0.0887,3200.0],["1973-08-02",0.0887,0.0887,0.0887,0.0887,0.0],["1973-08-03",0.0887,0.0965,0.0861,0.0861,1600.0],["1973-08-06",0.0861,0.0965,0.0861,0.0861,16000.0],["1973-08-07",0.0887,0.0991,0.0887,0.0887,3200.0],["1973-08-08",0.0887,0.0887,0.0887,0.0887,0.0],["1973-08-09",0.0887,0.0887,0.0887,0.0887,0.0],["1973-08-10",0.0939,0.1043,0.0939,0.0939,3200.0],["1973-08-13",0.0991,0.1095,0.0991,0.0991,9600.0],["1973-08-14",0.0991,0.0991,0.0991,0.0991,0.0],["1973-08-15",0.0991,0.0991,0.0991,0.0991,0.0],["1973-08-16",0.0991,0.0991,0.0991,0.0991,0.0],["1973-08-17",0.0991,0.0991,0.0991,0.0991,0.0],["1973-08-20",0.0991,0.1069,0.0965,0.0965,3200.0],["1973-08-21",0.0965,0.0965,0.0965,0.0965,0.0],["1973-08-22",0.0965,0.1043,0.0939,0.0939,11200.0],["1973-08-23",0.0939,0.0939,0.0939,0.0939,0.0],["1973-08-24",0.0939,0.1043,0.0939,0.0939,1600.0],["1973-08-27",0.0939,0.0939,0.0939,0.0939,0.0],["1973-08-28",0.0939,0.0939,0.0939,0.0939,0.0],["1973-08-29",0.0939,0.0939,0.0939,0.0939,0.0],["1973-08-30",0.0939,0.0939,0.0939,0.0939,0.0],["1973-08-31",0.0939,0.0939,0.0939,0.0939,0.0],["1973-09-04",0.0939,0.1017,0.0913,0.0913,9600.0],["1973-09-05",0.0913,0.1017,0.0913,0.0913,1600.0],["1973-09-06",0.0913,0.0913,0.0913,0.0913,0.0],["1973-09-07",0.0913,0.0913,0.0913,0.0913,0.0],["1973-09-10",0.0913,0.0913,0.0913,0.0913,0.0],["1973-09-11",0.0913,0.1017,0.0913,0.0913,1600.0],["1973-09-12",0.0913,0.0913,0.0913,0.0913,0.0],["1973-09-13",0.0913,0.1017,0.0913,0.0913,3200.0],["1973-09-14",0.0913,0.1017,0.0913,0.0913,8000.0],["1973-09-17",0.0913,0.0991,0.0887,0.0887,9600.0],["1973-09-18",0.0887,0.0991,0.0887,0.0887,3200.0],["1973-09-19",0.0887,0.0991,0.0887,0.0887,9600.0],["1973-09-20",0.0887,0.0991,0.0887,0.0887,8000.0],["1973-09-21",0.0887,0.0991,0.0887,0.0887,1600.0],["1973-09-24",0.0887,0.0991,0.0887,0.0887,11200.0],["1973-09-25",0.0887,0.0991,0.0887,0.0887,8000.0],["1973-09-26",0.0887,0.0887,0.0887,0.0887,0.0],["1973-09-27",0.0887,0.0991,0.0887,0.0887,17600.0],["1973-09-28",0.0887,0.0887,0.0887,0.0887,0.0],["1973-10-01",0.0887,0.0887,0.0887,0.0887,0.0],["1973-10-02",0.0887,0.0991,0.0887,0.0887,44800.0],["1973-10-03",0.0887,0.0887,0.0887,0.0887,0.0],["1973-10-04",0.0887,0.0991,0.0887,0.0887,1600.0],["1973-10-05",0.0913,0.1017,0.0913,0.0913,4800.0],["1973-10-08",0.0913,0.0991,0.0887,0.0887,8000.0],["1973-10-09",0.0887,0.0887,0.0887,0.0887,0.0],["1973-10-10",0.0887,0.0887,0.0887,0.0887,0.0],["1973-10-11",0.0887,0.0887,0.0887,0.0887,0.0],["1973-10-12",0.0913,0.1017,0.0913,0.0913,6400.0],["1973-10-15",0.0913,0.1017,0.0913,0.0913,11200.0],["1973-10-16",0.0913,0.0913,0.0913,0.0913,0.0],["1973-10-17",0.0913,0.0913,0.0913,0.0913,0.0],["1973-10-18",0.0913,0.1017,0.0913,0.0913,1600.0],["1973-10-19",0.0913,0.1017,0.0913,0.0913,8000.0],["1973-10-22",0.0913,0.1017,0.0913,0.0913,1600.0],["1973-10-23",0.0913,0.0913,0.0913,0.0913,0.0],["1973-10-24",0.0913,0.1017,0.0913,0.0913,1600.0],["1973-10-25",0.0913,0.1017,0.0913,0.0913,3200.0],["1973-10-26",0.0913,0.1017,0.0913,0.0913,1600.0],["1973-10-29",0.0939,0.1043,0.0939,0.0939,1600.0],["1973-10-30",0.0939,0.1043,0.0939,0.0939,1600.0],["1973-10-31",0.0939,0.0939,0.0939,0.0939,0.0],["1973-11-01",0.0939,0.0939,0.0939,0.0939,0.0],["1973-11-02",0.0991,0.1095,0.0991,0.0991,11200.0],["1973-11-05",0.0991,0.0991,0.0991,0.0991,0.0],["1973-11-06",0.0991,0.1095,0.0991,0.0991,1600.0],["1973-11-07",0.0991,0.0991,0.0991,0.0991,0.0],["1973-11-08",0.0991,0.0991,0.0991,0.0991,0.0],["1973-11-09",0.0991,0.1043,0.0939,0.0939,11200.0],["1973-11-12",0.0939,0.0939,0.0939,0.0939,0.0],["1973-11-13",0.0939,0.0939,0.0939,0.0939,0.0],["1973-11-14",0.0939,0.1043,0.0939,0.0939,4800.0],["1973-11-15",0.0939,0.1043,0.0939,0.0939,1600.0],["1973-11-16",0.0939,0.1017,0.0913,0.0913,3200.0],["1973-11-19",0.0913,0.0965,0.0861,0.0861,11200.0],["1973-11-20",0.0808,0.0808,0.0704,0.0704,14400.0],["1973-11-21",0.0756,0.0861,0.0756,0.0756,6400.0],["1973-11-23",0.0756,0.0756,0.0756,0.0756,0.0],["1973-11-26",0.0756,0.0861,0.0756,0.0756,8000.0],["1973-11-27",0.0756,0.0861,0.0756,0.0756,11200.0],["1973-11-28",0.0756,0.0861,0.0756,0.0756,3200.0],["1973-11-29",0.0756,0.0861,0.0756,0.0756,4800.0],["1973-11-30",0.0756,0.0835,0.073,0.073,3200.0],["1973-12-03",0.073,0.073,0.073,0.073,0.0],["1973-12-04",0.073,0.073,0.073,0.073,0.0],["1973-12-05",0.0756,0.0861,0.0756,0.0756,28800.0],["1973-12-06",0.0756,0.0861,0.0756,0.0756,9600.0],["1973-12-07",0.0756,0.0756,0.0756,0.0756,0.0],["1973-12-10",0.0756,0.0861,0.0756,0.0756,1600.0],["1973-12-11",0.0756,0.0861,0.0756,0.0756,4800.0],["1973-12-12",0.0756,0.0756,0.0756,0.0756,0.0],["1973-12-13",0.0756,0.0756,0.0756,0.0756,0.0],["1973-12-14",0.0756,0.0835,0.073,0.073,14400.0],["1973-12-17",0.073,0.073,0.073,0.073,0.0],["1973-12-18",0.073,0.073,0.073,0.073,0.0],["1973-12-19",0.0756,0.0861,0.0756,0.0756,16000.0],["1973-12-20",0.0756,0.0835,0.073,0.073,3200.0],["1973-12-21",0.073,0.0808,0.0704,0.0704,12800.0],["1973-12-24",0.0704,0.0808,0.0704,0.0704,4800.0],["1973-12-26",0.0704,0.0808,0.0704,0.0704,16000.0],["1973-12-27",0.0704,0.0782,0.0678,0.0678,6400.0],["1973-12-28",0.0678,0.0782,0.0678,0.0678,60800.0],["1973-12-31",0.0782,0.0887,0.0782,0.0782,94400.0],["1974-01-02",0.0835,0.0939,0.0835,0.0835,14400.0],["1974-01-03",0.0835,0.0835,0.0835,0.0835,0.0],["1974-01-04",0.0861,0.0965,0.0861,0.0861,16000.0],["1974-01-07",0.0887,0.0991,0.0887,0.0887,16000.0],["1974-01-08",0.0887,0.0887,0.0887,0.0887,0.0],["1974-01-09",0.0887,0.0887,0.0887,0.0887,0.0],["1974-01-10",0.0887,0.0991,0.0887,0.0887,1600.0],["1974-01-11",0.0887,0.0887,0.0887,0.0887,0.0],["1974-01-14",0.0887,0.0887,0.0887,0.0887,0.0],["1974-01-15",0.0913,0.1017,0.0913,0.0913,9600.0],["1974-01-16",0.0913,0.1017,0.0913,0.0913,1600.0],["1974-01-17",0.0913,0.0991,0.0887,0.0887,20800.0],["1974-01-18",0.0887,0.0887,0.0887,0.0887,0.0],["1974-01-21",0.0887,0.0887,0.0887,0.0887,0.0],["1974-01-22",0.0887,0.0965,0.0861,0.0861,16000.0],["1974-01-23",0.0861,0.0965,0.0861,0.0861,1600.0],["1974-01-24",0.0861,0.0965,0.0861,0.0861,4800.0],["1974-01-25",0.0861,0.0965,0.0861,0.0861,4800.0],["1974-01-28",0.0861,0.0965,0.0861,0.0861,6400.0],["1974-01-29",0.0861,0.0861,0.0861,0.0861,0.0],["1974-01-30",0.0861,0.0861,0.0861,0.0861,0.0],["1974-01-31",0.0861,0.0861,0.0861,0.0861,0.0],["1974-02-01",0.0861,0.0939,0.0835,0.0835,8000.0],["1974-02-04",0.0835,0.0939,0.0835,0.0835,3200.0],["1974-02-05",0.0835,0.0939,0.0835,0.0835,8000.0],["1974-02-06",0.0835,0.0835,0.0835,0.0835,0.0],["1974-02-07",0.0835,0.0835,0.0835,0.0835,0.0],["1974-02-08",0.0835,0.0835,0.0835,0.0835,0.0],["1974-02-11",0.0835,0.0939,0.0835,0.0835,3200.0],["1974-02-12",0.0835,0.0835,0.0835,0.0835,0.0],["1974-02-13",0.0835,0.0939,0.0835,0.0835,1600.0],["1974-02-14",0.0835,0.0835,0.0835,0.0835,0.0],["1974-02-15",0.0835,0.0835,0.0835,0.0835,0.0],["1974-02-19",0.0835,0.0835,0.0835,0.0835,0.0],["1974-02-20",0.0835,0.0835,0.0835,0.0835,0.0],["1974-02-21",0.0835,0.0835,0.0835,0.0835,0.0],["1974-02-22",0.0835,0.0835,0.0835,0.0835,0.0],["1974-02-25",0.0835,0.0913,0.0808,0.0808,1600.0],["1974-02-26",0.0808,0.0808,0.0808,0.0808,0.0],["1974-02-27",0.0835,0.0939,0.0835,0.0835,1600.0],["1974-02-28",0.0835,0.0939,0.0835,0.0835,3200.0],["1974-03-01",0.0835,0.0835,0.0835,0.0835,0.0],["1974-03-04",0.0835,0.0835,0.0835,0.0835,0.0],["1974-03-05",0.0887,0.0991,0.0887,0.0887,16000.0],["1974-03-06",0.0965,0.1069,0.0965,0.0965,8000.0],["1974-03-07",0.0965,0.0965,0.0965,0.0965,0.0],["1974-03-08",0.0965,0.1069,0.0965,0.0965,3200.0],["1974-03-11",0.0965,0.0965,0.0965,0.0965,0.0],["1974-03-12",0.0965,0.0965,0.0965,0.0965,0.0],["1974-03-13",0.0965,0.0965,0.0965,0.0965,0.0],["1974-03-14",0.1252,0.1356,0.1252,0.1252,17600.0],["1974-03-15",0.1252,0.1304,0.12,0.12,11200.0],["1974-03-18",0.12,0.1304,0.12,0.12,3200.0],["1974-03-19",0.12,0.12,0.12,0.12,0.0],["1974-03-20",0.12,0.1304,0.12,0.12,8000.0],["1974-03-21",0.12,0.1304,0.12,0.12,11200.0],["1974-03-22",0.12,0.1278,0.1174,0.1174,6400.0],["1974-03-25",0.1174,0.1252,0.1147,0.1147,9600.0],["1974-03-26",0.1147,0.1252,0.1147,0.1147,1600.0],["1974-03-27",0.1147,0.1226,0.1121,0.1121,3200.0],["1974-03-28",0.1121,0.1226,0.1121,0.1121,8000.0],["1974-03-29",0.1121,0.1121,0.1121,0.1121,0.0],["1974-04-01",0.1121,0.1121,0.1121,0.1121,0.0],["1974-04-02",0.1121,0.1121,0.1121,0.1121,0.0],["1974-04-03",0.1121,0.1226,0.1121,0.1121,3200.0],["1974-04-04",0.1121,0.1226,0.1121,0.1121,3200.0],["1974-04-05",0.1121,0.1121,0.1121,0.1121,0.0],["1974-04-08",0.1121,0.1121,0.1121,0.1121,0.0],["1974-04-09",0.1121,0.12,0.1095,0.1095,1600.0],["1974-04-10",0.1095,0.1095,0.1095,0.1095,0.0],["1974-04-11",0.1095,0.12,0.1095,0.1095,1600.0],["1974-04-15",0.1095,0.1095,0.1095,0.1095,0.0],["1974-04-16",0.1095,0.1174,0.1069,0.1069,3200.0],["1974-04-17",0.1069,0.1121,0.1017,0.1017,8000.0],["1974-04-18",0.1017,0.1017,0.1017,0.1017,0.0],["1974-04-19",0.1017,0.1017,0.1017,0.1017,0.0],["1974-04-22",0.1017,0.1017,0.1017,0.1017,0.0],["1974-04-23",0.1017,0.1095,0.0991,0.0991,9600.0],["1974-04-24",0.0991,0.1095,0.0991,0.0991,1600.0],["1974-04-25",0.0991,0.0991,0.0991,0.0991,0.0],["1974-04-26",0.0991,0.0991,0.0991,0.0991,0.0],["1974-04-29",0.0991,0.0991,0.0991,0.0991,0.0],["1974-04-30",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-01",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-02",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-03",0.0991,0.1095,0.0991,0.0991,6400.0],["1974-05-06",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-07",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-08",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-09",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-10",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-13",0.0991,0.1095,0.0991,0.0991,1600.0],["1974-05-14",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-15",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-16",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-17",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-20",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-21",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-22",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-23",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-24",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-28",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-29",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-30",0.0991,0.0991,0.0991,0.0991,0.0],["1974-05-31",0.0991,0.0991,0.0991,0.0991,0.0],["1974-06-03",0.0991,0.1095,0.0991,0.0991,1600.0],["1974-06-04",0.0991,0.0991,0.0991,0.0991,0.0],["1974-06-05",0.0991,0.1095,0.0991,0.0991,3200.0],["1974-06-06",0.0991,0.1095,0.0991,0.0991,1600.0],["1974-06-07",0.0991,0.0991,0.0991,0.0991,0.0],["1974-06-10",0.0991,0.0991,0.0991,0.0991,0.0],["1974-06-11",0.0991,0.1069,0.0965,0.0965,1600.0],["1974-06-12",0.0965,0.1043,0.0939,0.0939,1600.0],["1974-06-13",0.0939,0.1043,0.0939,0.0939,1600.0],["1974-06-14",0.0939,0.1043,0.0939,0.0939,4800.0],["1974-06-17",0.0939,0.0991,0.0887,0.0887,3200.0],["1974-06-18",0.0887,0.0887,0.0887,0.0887,0.0],["1974-06-19",0.0887,0.0991,0.0887,0.0887,4800.0],["1974-06-20",0.0887,0.0887,0.0887,0.0887,0.0],["1974-06-21",0.0887,0.0887,0.0887,0.0887,0.0],["1974-06-24",0.0887,0.0991,0.0887,0.0887,1600.0],["1974-06-25",0.0887,0.0887,0.0887,0.0887,0.0],["1974-06-26",0.0887,0.0991,0.0887,0.0887,4800.0],["1974-06-27",0.0887,0.0887,0.0887,0.0887,0.0],["1974-06-28",0.0887,0.0991,0.0887,0.0887,1600.0],["1974-07-01",0.0887,0.0887,0.0887,0.0887,0.0],["1974-07-02",0.0887,0.0887,0.0887,0.0887,0.0],["1974-07-03",0.0887,0.0965,0.0861,0.0861,4800.0],["1974-07-05",0.0861,0.0861,0.0861,0.0861,0.0],["1974-07-08",0.0861,0.0861,0.0861,0.0861,0.0],["1974-07-09",0.0861,0.0965,0.0861,0.0861,1600.0],["1974-07-10",0.0861,0.0861,0.0861,0.0861,0.0],["1974-07-11",0.0861,0.0913,0.0808,0.0808,9600.0],["1974-07-12",0.0808,0.0913,0.0808,0.0808,25600.0],["1974-07-15",0.0808,0.0808,0.0808,0.0808,0.0],["1974-07-16",0.0808,0.0808,0.0808,0.0808,0.0],["1974-07-17",0.0808,0.0808,0.0808,0.0808,0.0],["1974-07-18",0.0808,0.0887,0.0782,0.0782,8000.0],["1974-07-19",0.0782,0.0887,0.0782,0.0782,1600.0],["1974-07-22",0.0782,0.0782,0.0782,0.0782,0.0],["1974-07-23",0.0782,0.0887,0.0782,0.0782,1600.0],["1974-07-24",0.0782,0.0782,0.0782,0.0782,0.0],["1974-07-25",0.0782,0.0782,0.0782,0.0782,0.0],["1974-07-26",0.0782,0.0782,0.0782,0.0782,0.0],["1974-07-29",0.0782,0.0887,0.0782,0.0782,22400.0],["1974-07-30",0.0782,0.0861,0.0756,0.0756,3200.0],["1974-07-31",0.0756,0.0756,0.0756,0.0756,0.0],["1974-08-01",0.0756,0.0756,0.0756,0.0756,0.0],["1974-08-02",0.0782,0.0887,0.0782,0.0782,9600.0],["1974-08-05",0.0782,0.0861,0.0756,0.0756,1600.0],["1974-08-06",0.0756,0.0861,0.0756,0.0756,11200.0],["1974-08-07",0.0756,0.0835,0.073,0.073,3200.0],["1974-08-08",0.073,0.073,0.073,0.073,0.0],["1974-08-09",0.0756,0.0861,0.0756,0.0756,12800.0],["1974-08-12",0.0782,0.0887,0.0782,0.0782,3200.0],["1974-08-13",0.0782,0.0782,0.0782,0.0782,0.0],["1974-08-14",0.0782,0.0782,0.0782,0.0782,0.0],["1974-08-15",0.0782,0.0782,0.0782,0.0782,0.0],["1974-08-16",0.0782,0.0887,0.0782,0.0782,1600.0],["1974-08-19",0.0782,0.0782,0.0782,0.0782,0.0],["1974-08-20",0.0782,0.0782,0.0782,0.0782,0.0],["1974-08-21",0.0782,0.0782,0.0782,0.0782,0.0],["1974-08-22",0.0782,0.0782,0.0782,0.0782,0.0],["1974-08-23",0.0782,0.0782,0.0782,0.0782,0.0],["1974-08-26",0.0782,0.0782,0.0782,0.0782,0.0],["1974-08-27",0.0782,0.0782,0.0782,0.0782,0.0],["1974-08-28",0.0782,0.0808,0.0704,0.0704,24000.0],["1974-08-29",0.0704,0.0704,0.0704,0.0704,0.0],["1974-08-30",0.073,0.0835,0.073,0.073,16000.0],["1974-09-03",0.073,0.073,0.073,0.073,0.0],["1974-09-04",0.073,0.073,0.073,0.073,0.0],["1974-09-05",0.073,0.0808,0.0704,0.0704,24000.0],["1974-09-06",0.0704,0.0808,0.0704,0.0704,8000.0],["1974-09-09",0.0704,0.0704,0.0704,0.0704,0.0],["1974-09-10",0.0704,0.0704,0.0704,0.0704,0.0],["1974-09-11",0.0704,0.0704,0.0704,0.0704,0.0],["1974-09-12",0.0704,0.0704,0.0704,0.0704,0.0],["1974-09-13",0.0704,0.0704,0.0704,0.0704,0.0],["1974-09-16",0.0704,0.0808,0.0704,0.0704,6400.0],["1974-09-17",0.0704,0.0808,0.0704,0.0704,16000.0],["1974-09-18",0.0704,0.0704,0.0704,0.0704,0.0],["1974-09-19",0.0704,0.0704,0.0704,0.0704,0.0],["1974-09-20",0.0704,0.0704,0.0704,0.0704,0.0],["1974-09-23",0.0704,0.0704,0.0704,0.0704,0.0],["1974-09-24",0.0704,0.0704,0.0704,0.0704,0.0],["1974-09-25",0.0704,0.0704,0.0704,0.0704,0.0],["1974-09-26",0.0704,0.0704,0.0704,0.0704,0.0],["1974-09-27",0.0704,0.0704,0.0704,0.0704,0.0],["1974-09-30",0.073,0.0835,0.073,0.073,4800.0],["1974-10-01",0.073,0.073,0.073,0.073,0.0],["1974-10-02",0.073,0.073,0.073,0.073,0.0],["1974-10-03",0.073,0.073,0.073,0.073,0.0],["1974-10-04",0.073,0.0835,0.073,0.073,1600.0],["1974-10-07",0.073,0.073,0.073,0.073,0.0],["1974-10-08",0.073,0.0835,0.073,0.073,8000.0],["1974-10-09",0.073,0.073,0.073,0.073,0.0],["1974-10-10",0.073,0.0835,0.073,0.073,12800.0],["1974-10-11",0.073,0.0835,0.073,0.073,32000.0],["1974-10-14",0.073,0.0835,0.073,0.073,16000.0],["1974-10-15",0.073,0.0835,0.073,0.073,16000.0],["1974-10-16",0.073,0.0835,0.073,0.073,3200.0],["1974-10-17",0.073,0.0835,0.073,0.073,4800.0],["1974-10-18",0.073,0.0835,0.073,0.073,3200.0],["1974-10-21",0.073,0.073,0.073,0.073,0.0],["1974-10-22",0.073,0.0835,0.073,0.073,1600.0],["1974-10-23",0.073,0.0835,0.073,0.073,19200.0],["1974-10-24",0.073,0.073,0.073,0.073,0.0],["1974-10-25",0.073,0.0835,0.073,0.073,35200.0],["1974-10-28",0.073,0.0835,0.073,0.073,1600.0],["1974-10-29",0.073,0.073,0.073,0.073,0.0],["1974-10-30",0.073,0.073,0.073,0.073,0.0],["1974-10-31",0.073,0.073,0.073,0.073,0.0],["1974-11-01",0.073,0.0835,0.073,0.073,1600.0],["1974-11-04",0.073,0.0835,0.073,0.073,1600.0],["1974-11-05",0.073,0.073,0.073,0.073,0.0],["1974-11-06",0.073,0.0808,0.073,0.073,1600.0],["1974-11-07",0.073,0.073,0.073,0.073,0.0],["1974-11-08",0.073,0.073,0.073,0.073,0.0],["1974-11-11",0.073,0.0808,0.073,0.073,4800.0],["1974-11-12",0.073,0.0808,0.073,0.073,1600.0],["1974-11-13",0.073,0.073,0.073,0.073,0.0],["1974-11-14",0.073,0.073,0.073,0.073,0.0],["1974-11-15",0.073,0.073,0.073,0.073,0.0],["1974-11-18",0.073,0.073,0.073,0.073,0.0],["1974-11-19",0.073,0.0782,0.0704,0.0704,25600.0],["1974-11-20",0.0704,0.0704,0.0704,0.0704,0.0],["1974-11-21",0.0704,0.0704,0.0704,0.0704,0.0],["1974-11-22",0.0704,0.0782,0.0704,0.0704,1600.0],["1974-11-25",0.0704,0.0704,0.0704,0.0704,0.0],["1974-11-26",0.0704,0.0704,0.0704,0.0704,0.0],["1974-11-27",0.0704,0.0756,0.0678,0.0678,6400.0],["1974-11-29",0.0678,0.0756,0.0678,0.0678,3200.0],["1974-12-02",0.0678,0.0756,0.0678,0.0678,3200.0],["1974-12-03",0.0678,0.0678,0.0678,0.0678,0.0],["1974-12-04",0.0678,0.0678,0.0678,0.0678,0.0],["1974-12-05",0.0678,0.0678,0.0678,0.0678,0.0],["1974-12-06",0.0678,0.0756,0.0678,0.0678,17600.0],["1974-12-09",0.0678,0.0704,0.0626,0.0626,4800.0],["1974-12-10",0.0626,0.0626,0.0626,0.0626,0.0],["1974-12-11",0.0626,0.0626,0.0626,0.0626,0.0],["1974-12-12",0.0626,0.0678,0.0574,0.0574,25600.0],["1974-12-13",0.0574,0.0678,0.0574,0.0574,9600.0],["1974-12-16",0.0574,0.0574,0.0574,0.0574,0.0],["1974-12-17",0.0574,0.0678,0.0574,0.0574,24000.0],["1974-12-18",0.0574,0.0678,0.0574,0.0574,4800.0],["1974-12-19",0.0574,0.0678,0.0574,0.0574,177600.0],["1974-12-20",0.0574,0.0574,0.0574,0.0574,0.0],["1974-12-23",0.0574,0.0678,0.0574,0.0574,3200.0],["1974-12-24",0.0574,0.0678,0.0574,0.0574,22400.0],["1974-12-26",0.0574,0.0678,0.0574,0.0574,9600.0],["1974-12-27",0.0574,0.0678,0.0574,0.0574,9600.0],["1974-12-30",0.0574,0.0626,0.0522,0.0522,43200.0],["1974-12-31",0.0574,0.0678,0.0574,0.0574,35200.0],["1975-01-02",0.0574,0.0574,0.0574,0.0574,0.0],["1975-01-03",0.0574,0.0574,0.0574,0.0574,0.0],["1975-01-06",0.0574,0.0678,0.0574,0.0574,8000.0],["1975-01-07",0.0574,0.0574,0.0574,0.0574,0.0],["1975-01-08",0.0574,0.0678,0.0574,0.0574,16000.0],["1975-01-09",0.0574,0.0678,0.0574,0.0574,1600.0],["1975-01-10",0.0574,0.0678,0.0574,0.0574,3200.0],["1975-01-13",0.0574,0.0678,0.0574,0.0574,3200.0],["1975-01-14",0.0574,0.0678,0.0574,0.0574,30400.0],["1975-01-15",0.0574,0.0678,0.0574,0.0574,17600.0],["1975-01-16",0.06,0.0704,0.06,0.06,8000.0],["1975-01-17",0.06,0.0704,0.06,0.06,16000.0],["1975-01-20",0.06,0.0704,0.06,0.06,16000.0],["1975-01-21",0.06,0.06,0.06,0.06,0.0],["1975-01-22",0.06,0.0704,0.06,0.06,19200.0],["1975-01-23",0.0626,0.073,0.0626,0.0626,40000.0],["1975-01-24",0.0626,0.073,0.0626,0.0626,1600.0],["1975-01-27",0.0626,0.0626,0.0626,0.0626,0.0],["1975-01-28",0.0652,0.0756,0.0652,0.0652,16000.0],["1975-01-29",0.0652,0.0652,0.0652,0.0652,0.0],["1975-01-30",0.0678,0.0782,0.0678,0.0678,3200.0],["1975-01-31",0.0678,0.0782,0.0678,0.0678,3200.0],["1975-02-03",0.0678,0.0782,0.0678,0.0678,3200.0],["1975-02-04",0.0678,0.0782,0.0678,0.0678,1600.0],["1975-02-05",0.0678,0.0678,0.0678,0.0678,0.0],["1975-02-06",0.0678,0.0782,0.0678,0.0678,1600.0],["1975-02-07",0.0678,0.0756,0.0652,0.0652,16000.0],["1975-02-10",0.0652,0.0756,0.0652,0.0652,4800.0],["1975-02-11",0.0652,0.0652,0.0652,0.0652,0.0],["1975-02-12",0.0652,0.0652,0.0652,0.0652,0.0],["1975-02-13",0.0652,0.0652,0.0652,0.0652,0.0],["1975-02-14",0.0652,0.0756,0.0652,0.0652,9600.0],["1975-02-18",0.0652,0.0756,0.0652,0.0652,8000.0],["1975-02-19",0.0652,0.0756,0.0652,0.0652,16000.0],["1975-02-20",0.0652,0.0756,0.0652,0.0652,11200.0],["1975-02-21",0.0652,0.0756,0.0652,0.0652,4800.0],["1975-02-24",0.0652,0.0652,0.0652,0.0652,0.0],["1975-02-25",0.0652,0.0652,0.0652,0.0652,0.0],["1975-02-26",0.0652,0.0652,0.0652,0.0652,0.0],["1975-02-27",0.0678,0.0782,0.0678,0.0678,3200.0],["1975-02-28",0.0678,0.0678,0.0678,0.0678,0.0],["1975-03-03",0.0704,0.0808,0.0704,0.0704,8000.0],["1975-03-04",0.073,0.0835,0.073,0.073,1600.0],["1975-03-05",0.0756,0.0861,0.0756,0.0756,1600.0],["1975-03-06",0.0756,0.0861,0.0756,0.0756,1600.0],["1975-03-07",0.0756,0.0756,0.0756,0.0756,0.0],["1975-03-10",0.0756,0.0756,0.0756,0.0756,0.0],["1975-03-11",0.0756,0.0756,0.0756,0.0756,0.0],["1975-03-12",0.0756,0.0756,0.0756,0.0756,0.0],["1975-03-13",0.0756,0.0756,0.0756,0.0756,0.0],["1975-03-14",0.0756,0.0861,0.0756,0.0756,8000.0],["1975-03-17",0.0756,0.0808,0.0704,0.0704,20800.0],["1975-03-18",0.0756,0.0861,0.0756,0.0756,54400.0],["1975-03-19",0.0756,0.0861,0.0756,0.0756,32000.0],["1975-03-20",0.0782,0.0887,0.0782,0.0782,1600.0],["1975-03-21",0.0782,0.0782,0.0782,0.0782,0.0],["1975-03-24",0.0782,0.0782,0.0782,0.0782,0.0],["1975-03-25",0.0782,0.0782,0.0782,0.0782,0.0],["1975-03-26",0.0782,0.0887,0.0782,0.0782,1600.0],["1975-03-27",0.0782,0.0782,0.0782,0.0782,0.0],["1975-03-31",0.0782,0.0782,0.0782,0.0782,0.0],["1975-04-01",0.0782,0.0887,0.0782,0.0782,17600.0],["1975-04-02",0.0782,0.0887,0.0782,0.0782,12800.0],["1975-04-03",0.0782,0.0782,0.0782,0.0782,0.0],["1975-04-04",0.0782,0.0887,0.0782,0.0782,8000.0],["1975-04-07",0.0782,0.0887,0.0782,0.0782,1600.0],["1975-04-08",0.0782,0.0782,0.0782,0.0782,0.0],["1975-04-09",0.0782,0.0782,0.0782,0.0782,0.0],["1975-04-10",0.0782,0.0782,0.0782,0.0782,0.0],["1975-04-11",0.0782,0.0782,0.0782,0.0782,0.0],["1975-04-14",0.0782,0.0887,0.0782,0.0782,1600.0],["1975-04-15",0.0782,0.0861,0.0756,0.0756,9600.0],["1975-04-16",0.0756,0.0756,0.0756,0.0756,0.0],["1975-04-17",0.0756,0.0861,0.0756,0.0756,1600.0],["1975-04-18",0.0756,0.0756,0.0756,0.0756,0.0],["1975-04-21",0.0756,0.0861,0.0756,0.0756,17600.0],["1975-04-22",0.0782,0.0887,0.0782,0.0782,1600.0],["1975-04-23",0.0782,0.0887,0.0782,0.0782,4800.0],["1975-04-24",0.0782,0.0861,0.0756,0.0756,1600.0],["1975-04-25",0.0756,0.0861,0.0756,0.0756,1600.0],["1975-04-28",0.0756,0.0756,0.0756,0.0756,0.0],["1975-04-29",0.0756,0.0835,0.073,0.073,11200.0],["1975-04-30",0.073,0.073,0.073,0.073,0.0],["1975-05-01",0.073,0.073,0.073,0.073,0.0],["1975-05-02",0.073,0.0835,0.073,0.073,4800.0],["1975-05-05",0.073,0.0808,0.0704,0.0704,8000.0],["1975-05-06",0.0704,0.0782,0.0678,0.0678,6400.0],["1975-05-07",0.0678,0.0678,0.0678,0.0678,0.0],["1975-05-08",0.0678,0.0782,0.0678,0.0678,6400.0],["1975-05-09",0.0678,0.0678,0.0678,0.0678,0.0],["1975-05-12",0.0678,0.0756,0.0652,0.0652,22400.0],["1975-05-13",0.0652,0.0756,0.0652,0.0652,33600.0],["1975-05-14",0.0678,0.0782,0.0678,0.0678,1600.0],["1975-05-15",0.0678,0.0782,0.0678,0.0678,9600.0],["1975-05-16",0.0808,0.0913,0.0808,0.0808,12800.0],["1975-05-19",0.0808,0.0913,0.0808,0.0808,3200.0],["1975-05-20",0.0808,0.0808,0.0808,0.0808,0.0],["1975-05-21",0.0835,0.0939,0.0835,0.0835,6400.0],["1975-05-22",0.0835,0.0835,0.0835,0.0835,0.0],["1975-05-23",0.0835,0.0939,0.0835,0.0835,17600.0],["1975-05-27",0.0835,0.0835,0.0835,0.0835,0.0],["1975-05-28",0.0835,0.0913,0.0808,0.0808,6400.0],["1975-05-29",0.0808,0.0913,0.0808,0.0808,9600.0],["1975-05-30",0.0808,0.0913,0.0808,0.0808,24000.0],["1975-06-02",0.0835,0.0939,0.0835,0.0835,8000.0],["1975-06-03",0.0835,0.0939,0.0835,0.0835,6400.0],["1975-06-04",0.0835,0.0939,0.0835,0.0835,4800.0],["1975-06-05",0.0835,0.0913,0.0808,0.0808,1600.0],["1975-06-06",0.0835,0.0939,0.0835,0.0835,20800.0],["1975-06-09",0.0861,0.0965,0.0861,0.0861,40000.0],["1975-06-10",0.0887,0.0991,0.0887,0.0887,6400.0],["1975-06-11",0.0887,0.0991,0.0887,0.0887,1600.0],["1975-06-12",0.0887,0.0991,0.0887,0.0887,6400.0],["1975-06-13",0.0887,0.0991,0.0887,0.0887,8000.0],["1975-06-16",0.0887,0.0887,0.0887,0.0887,0.0],["1975-06-17",0.0887,0.0991,0.0887,0.0887,4800.0],["1975-06-18",0.0887,0.0991,0.0887,0.0887,8000.0],["1975-06-19",0.0913,0.1017,0.0913,0.0913,6400.0],["1975-06-20",0.0965,0.1069,0.0965,0.0965,11200.0],["1975-06-23",0.0965,0.1069,0.0965,0.0965,19200.0],["1975-06-24",0.0991,0.1095,0.0991,0.0991,24000.0],["1975-06-25",0.0991,0.1095,0.0991,0.0991,9600.0],["1975-06-26",0.0991,0.1095,0.0991,0.0991,24000.0],["1975-06-27",0.0991,0.1095,0.0991,0.0991,16000.0],["1975-06-30",0.0991,0.1043,0.0939,0.0939,8000.0],["1975-07-01",0.0939,0.1043,0.0939,0.0939,8000.0],["1975-07-02",0.0939,0.1043,0.0939,0.0939,16000.0],["1975-07-03",0.0939,0.0939,0.0939,0.0939,0.0],["1975-07-07",0.0939,0.0939,0.0939,0.0939,0.0],["1975-07-08",0.0939,0.0939,0.0939,0.0939,0.0],["1975-07-09",0.0939,0.1017,0.0913,0.0913,1600.0],["1975-07-10",0.0913,0.1017,0.0913,0.0913,12800.0],["1975-07-11",0.0913,0.1017,0.0913,0.0913,3200.0],["1975-07-14",0.0939,0.1043,0.0939,0.0939,32000.0],["1975-07-15",0.0939,0.0939,0.0939,0.0939,0.0],["1975-07-16",0.0939,0.1043,0.0939,0.0939,16000.0],["1975-07-17",0.0939,0.1017,0.0913,0.0913,32000.0],["1975-07-18",0.0913,0.1017,0.0913,0.0913,20800.0],["1975-07-21",0.0913,0.1017,0.0913,0.0913,17600.0],["1975-07-22",0.0939,0.1043,0.0939,0.0939,8000.0],["1975-07-23",0.0991,0.1095,0.0991,0.0991,9600.0],["1975-07-24",0.1069,0.1174,0.1069,0.1069,17600.0],["1975-07-25",0.1121,0.1226,0.1121,0.1121,6400.0],["1975-07-28",0.1147,0.1252,0.1147,0.1147,16000.0],["1975-07-29",0.1147,0.1226,0.1121,0.1121,6400.0],["1975-07-30",0.1121,0.1226,0.1121,0.1121,27200.0],["1975-07-31",0.1121,0.1174,0.1069,0.1069,8000.0],["1975-08-01",0.1069,0.1147,0.1043,0.1043,3200.0],["1975-08-04",0.1043,0.1043,0.1043,0.1043,0.0],["1975-08-05",0.1043,0.1043,0.1043,0.1043,0.0],["1975-08-06",0.1043,0.1043,0.1043,0.1043,0.0],["1975-08-07",0.1043,0.1043,0.1043,0.1043,0.0],["1975-08-08",0.1043,0.1043,0.1043,0.1043,0.0],["1975-08-11",0.1043,0.1147,0.1043,0.1043,12800.0],["1975-08-12",0.1043,0.1043,0.1043,0.1043,0.0],["1975-08-13",0.1043,0.1043,0.1043,0.1043,0.0],["1975-08-14",0.1043,0.1043,0.1043,0.1043,0.0],["1975-08-15",0.1043,0.1043,0.1043,0.1043,0.0],["1975-08-18",0.1043,0.1043,0.1043,0.1043,0.0],["1975-08-19",0.1043,0.1043,0.1043,0.1043,0.0],["1975-08-20",0.1043,0.1043,0.0939,0.0939,9600.0],["1975-08-21",0.0939,0.0939,0.0939,0.0939,0.0],["1975-08-22",0.0939,0.0939,0.0939,0.0939,0.0],["1975-08-25",0.0939,0.1017,0.0913,0.0913,4800.0],["1975-08-26",0.0913,0.1017,0.0913,0.0913,17600.0],["1975-08-27",0.0913,0.0913,0.0913,0.0913,0.0],["1975-08-28",0.0913,0.0991,0.0887,0.0887,9600.0],["1975-08-29",0.0887,0.0991,0.0887,0.0887,8000.0],["1975-09-02",0.0887,0.0991,0.0887,0.0887,1600.0],["1975-09-03",0.0887,0.0991,0.0887,0.0887,1600.0],["1975-09-04",0.0913,0.1017,0.0913,0.0913,30400.0],["1975-09-05",0.0939,0.1043,0.0939,0.0939,8000.0],["1975-09-08",0.0991,0.1095,0.0991,0.0991,6400.0],["1975-09-09",0.1095,0.12,0.1095,0.1095,9600.0],["1975-09-10",0.1095,0.12,0.1095,0.1095,6400.0],["1975-09-11",0.1121,0.1226,0.1121,0.1121,35200.0],["1975-09-12",0.1121,0.1226,0.1121,0.1121,1600.0],["1975-09-15",0.1121,0.1226,0.1121,0.1121,4800.0],["1975-09-16",0.1121,0.1226,0.1121,0.1121,1600.0],["1975-09-17",0.1121,0.1226,0.1121,0.1121,3200.0],["1975-09-18",0.1121,0.1121,0.1121,0.1121,0.0],["1975-09-19",0.1121,0.12,0.1095,0.1095,14400.0],["1975-09-22",0.1095,0.1095,0.1095,0.1095,0.0],["1975-09-23",0.1095,0.12,0.1095,0.1095,3200.0],["1975-09-24",0.1095,0.1095,0.1095,0.1095,0.0],["1975-09-25",0.1095,0.12,0.1095,0.1095,1600.0],["1975-09-26",0.1095,0.12,0.1095,0.1095,1600.0],["1975-09-29",0.1121,0.1226,0.1121,0.1121,1600.0],["1975-09-30",0.1121,0.1121,0.1121,0.1121,0.0],["1975-10-01",0.1121,0.1174,0.1069,0.1069,28800.0],["1975-10-02",0.1069,0.1069,0.1069,0.1069,0.0],["1975-10-03",0.1069,0.1174,0.1069,0.1069,1600.0],["1975-10-06",0.1069,0.1069,0.1069,0.1069,0.0],["1975-10-07",0.1069,0.1174,0.1069,0.1069,1600.0],["1975-10-08",0.1069,0.1147,0.1043,0.1043,8000.0],["1975-10-09",0.1043,0.1147,0.1043,0.1043,1600.0],["1975-10-10",0.1043,0.1043,0.1043,0.1043,0.0],["1975-10-13",0.1043,0.1147,0.1043,0.1043,1600.0],["1975-10-14",0.1069,0.1174,0.1069,0.1069,1600.0],["1975-10-15",0.1069,0.1174,0.1069,0.1069,4800.0],["1975-10-16",0.1069,0.1174,0.1069,0.1069,1600.0],["1975-10-17",0.1069,0.1147,0.1043,0.1043,4800.0],["1975-10-20",0.1043,0.1043,0.1043,0.1043,0.0],["1975-10-21",0.1043,0.1147,0.1043,0.1043,3200.0],["1975-10-22",0.1043,0.1147,0.1043,0.1043,4800.0],["1975-10-23",0.1043,0.1147,0.1043,0.1043,1600.0],["1975-10-24",0.1043,0.1121,0.1017,0.1017,16000.0],["1975-10-27",0.1017,0.1121,0.1017,0.1017,16000.0],["1975-10-28",0.1043,0.1147,0.1043,0.1043,3200.0],["1975-10-29",0.1043,0.1147,0.1043,0.1043,9600.0],["1975-10-30",0.1043,0.1147,0.1043,0.1043,1600.0],["1975-10-31",0.1043,0.1147,0.1043,0.1043,1600.0],["1975-11-03",0.1043,0.1043,0.1043,0.1043,0.0],["1975-11-04",0.1043,0.1147,0.1043,0.1043,1600.0],["1975-11-05",0.1043,0.1043,0.1043,0.1043,0.0],["1975-11-06",0.1043,0.1147,0.1043,0.1043,1600.0],["1975-11-07",0.1043,0.1147,0.1043,0.1043,1600.0],["1975-11-10",0.1043,0.1043,0.1043,0.1043,0.0],["1975-11-11",0.1043,0.1147,0.1043,0.1043,1600.0],["1975-11-12",0.1043,0.1147,0.1043,0.1043,6400.0],["1975-11-13",0.1043,0.1043,0.1043,0.1043,0.0],["1975-11-14",0.1095,0.12,0.1095,0.1095,27200.0],["1975-11-17",0.1095,0.12,0.1095,0.1095,8000.0],["1975-11-18",0.1095,0.12,0.1095,0.1095,1600.0],["1975-11-19",0.1095,0.12,0.1095,0.1095,3200.0],["1975-11-20",0.1095,0.12,0.1095,0.1095,11200.0],["1975-11-21",0.1095,0.12,0.1095,0.1095,1600.0],["1975-11-24",0.1095,0.1095,0.1095,0.1095,0.0],["1975-11-25",0.1095,0.12,0.1095,0.1095,1600.0],["1975-11-26",0.1095,0.12,0.1095,0.1095,11200.0],["1975-11-28",0.1095,0.12,0.1095,0.1095,3200.0],["1975-12-01",0.1095,0.1095,0.1095,0.1095,0.0],["1975-12-02",0.1095,0.1095,0.1095,0.1095,0.0],["1975-12-03",0.1095,0.1121,0.1017,0.1017,19200.0],["1975-12-04",0.1017,0.1121,0.1017,0.1017,8000.0],["1975-12-05",0.1017,0.1017,0.1017,0.1017,0.0],["1975-12-08",0.1017,0.1017,0.1017,0.1017,0.0],["1975-12-09",0.1017,0.1017,0.1017,0.1017,0.0],["1975-12-10",0.1017,0.1017,0.1017,0.1017,0.0],["1975-12-11",0.1017,0.1095,0.0991,0.0991,17600.0],["1975-12-12",0.0991,0.1095,0.0991,0.0991,1600.0],["1975-12-15",0.0991,0.1095,0.0991,0.0991,1600.0],["1975-12-16",0.0991,0.1095,0.0991,0.0991,1600.0],["1975-12-17",0.0991,0.1095,0.0991,0.0991,1600.0],["1975-12-18",0.0991,0.0991,0.0991,0.0991,0.0],["1975-12-19",0.0991,0.0991,0.0991,0.0991,0.0],["1975-12-22",0.0991,0.1069,0.0965,0.0965,8000.0],["1975-12-23",0.0965,0.1069,0.0965,0.0965,4800.0],["1975-12-24",0.0965,0.1069,0.0965,0.0965,8000.0],["1975-12-26",0.0965,0.0965,0.0965,0.0965,0.0],["1975-12-29",0.0965,0.1069,0.0965,0.0965,1600.0],["1975-12-30",0.0965,0.1069,0.0965,0.0965,8000.0],["1975-12-31",0.0965,0.1069,0.0965,0.0965,11200.0],["1976-01-02",0.0965,0.1069,0.0965,0.0965,3200.0],["1976-01-05",0.0965,0.1069,0.0965,0.0965,14400.0],["1976-01-06",0.0965,0.1069,0.0965,0.0965,4800.0],["1976-01-07",0.0991,0.1095,0.0991,0.0991,9600.0],["1976-01-08",0.0991,0.1095,0.0991,0.0991,12800.0],["1976-01-09",0.0991,0.1095,0.0991,0.0991,4800.0],["1976-01-12",0.0991,0.1095,0.0991,0.0991,9600.0],["1976-01-13",0.0991,0.0991,0.0991,0.0991,0.0],["1976-01-14",0.0991,0.0991,0.0991,0.0991,0.0],["1976-01-15",0.1017,0.1121,0.1017,0.1017,1600.0],["1976-01-16",0.1017,0.1121,0.1017,0.1017,3200.0],["1976-01-19",0.1017,0.1017,0.1017,0.1017,0.0],["1976-01-20",0.1017,0.1121,0.1017,0.1017,1600.0],["1976-01-21",0.1017,0.1121,0.1017,0.1017,8000.0],["1976-01-22",0.1017,0.1017,0.1017,0.1017,0.0],["1976-01-23",0.1017,0.1121,0.1017,0.1017,4800.0],["1976-01-26",0.1069,0.1174,0.1069,0.1069,20800.0],["1976-01-27",0.1121,0.1226,0.1121,0.1121,6400.0],["1976-01-28",0.1121,0.1226,0.1121,0.1121,3200.0],["1976-01-29",0.1252,0.1356,0.1252,0.1252,24000.0],["1976-01-30",0.1278,0.1382,0.1278,0.1278,17600.0],["1976-02-02",0.1278,0.1382,0.1278,0.1278,1600.0],["1976-02-03",0.1278,0.1382,0.1278,0.1278,16000.0],["1976-02-04",0.1278,0.1278,0.1278,0.1278,0.0],["1976-02-05",0.1278,0.1382,0.1278,0.1278,6400.0],["1976-02-06",0.1278,0.1382,0.1278,0.1278,4800.0],["1976-02-09",0.1278,0.1382,0.1278,0.1278,3200.0],["1976-02-10",0.1278,0.1356,0.1252,0.1252,11200.0],["1976-02-11",0.1252,0.1356,0.1252,0.1252,16000.0],["1976-02-12",0.1252,0.1356,0.1252,0.1252,1600.0],["1976-02-13",0.1252,0.1356,0.1252,0.1252,3200.0],["1976-02-17",0.1252,0.1356,0.1252,0.1252,4800.0],["1976-02-18",0.1252,0.1356,0.1252,0.1252,1600.0],["1976-02-19",0.1252,0.1356,0.1252,0.1252,6400.0],["1976-02-20",0.1278,0.1382,0.1278,0.1278,14400.0],["1976-02-23",0.1278,0.1278,0.1278,0.1278,0.0],["1976-02-24",0.1278,0.1356,0.1252,0.1252,20800.0],["1976-02-25",0.1304,0.1408,0.1304,0.1304,30400.0],["1976-02-26",0.1304,0.1382,0.1278,0.1278,14400.0],["1976-02-27",0.1278,0.1382,0.1278,0.1278,1600.0],["1976-03-01",0.1278,0.1356,0.1252,0.1252,38400.0],["1976-03-02",0.1252,0.1356,0.1252,0.1252,8000.0],["1976-03-03",0.1252,0.1356,0.1252,0.1252,9600.0],["1976-03-04",0.1252,0.1356,0.1252,0.1252,3200.0],["1976-03-05",0.1252,0.1356,0.1252,0.1252,3200.0],["1976-03-08",0.1252,0.133,0.1226,0.1226,3200.0],["1976-03-09",0.1226,0.1304,0.12,0.12,44800.0],["1976-03-10",0.12,0.1252,0.1147,0.1147,8000.0],["1976-03-11",0.1147,0.1252,0.1147,0.1147,68800.0],["1976-03-12",0.1147,0.1252,0.1147,0.1147,43200.0],["1976-03-15",0.1174,0.1278,0.1174,0.1174,1600.0],["1976-03-16",0.1174,0.1174,0.1174,0.1174,0.0],["1976-03-17",0.1174,0.1174,0.1174,0.1174,0.0],["1976-03-18",0.1174,0.1278,0.1174,0.1174,3200.0],["1976-03-19",0.1174,0.1278,0.1174,0.1174,4800.0],["1976-03-22",0.1174,0.1278,0.1174,0.1174,1600.0],["1976-03-23",0.1174,0.1278,0.1174,0.1174,3200.0],["1976-03-24",0.12,0.1304,0.12,0.12,28800.0],["1976-03-25",0.1252,0.1356,0.1252,0.1252,44800.0],["1976-03-26",0.1252,0.1356,0.1252,0.1252,8000.0],["1976-03-29",0.1252,0.1356,0.1252,0.1252,1600.0],["1976-03-30",0.1252,0.1356,0.1252,0.1252,3200.0],["1976-03-31",0.1252,0.1356,0.1252,0.1252,3200.0],["1976-04-01",0.1252,0.1252,0.1252,0.1252,0.0],["1976-04-02",0.1252,0.1356,0.1252,0.1252,1600.0],["1976-04-05",0.1252,0.1356,0.1252,0.1252,1600.0],["1976-04-06",0.1252,0.1356,0.1252,0.1252,8000.0],["1976-04-07",0.1252,0.1356,0.1252,0.1252,20800.0],["1976-04-08",0.1252,0.1356,0.1252,0.1252,3200.0],["1976-04-09",0.1252,0.1356,0.1252,0.1252,6400.0],["1976-04-12",0.1252,0.133,0.1226,0.1226,25600.0],["1976-04-13",0.1226,0.133,0.1226,0.1226,1600.0],["1976-04-14",0.1226,0.133,0.1226,0.1226,3200.0],["1976-04-15",0.1226,0.1304,0.12,0.12,11200.0],["1976-04-19",0.12,0.1304,0.12,0.12,1600.0],["1976-04-20",0.12,0.1304,0.12,0.12,1600.0],["1976-04-21",0.1226,0.133,0.1226,0.1226,20800.0],["1976-04-22",0.1252,0.1356,0.1252,0.1252,22400.0],["1976-04-23",0.1252,0.1356,0.1252,0.1252,8000.0],["1976-04-26",0.1252,0.1356,0.1252,0.1252,1600.0],["1976-04-27",0.1252,0.133,0.1226,0.1226,16000.0],["1976-04-28",0.1226,0.1226,0.1226,0.1226,0.0],["1976-04-29",0.1304,0.1408,0.1304,0.1304,8000.0],["1976-04-30",0.1304,0.1408,0.1304,0.1304,11200.0],["1976-05-03",0.1304,0.1408,0.1304,0.1304,3200.0],["1976-05-04",0.1304,0.1304,0.1304,0.1304,0.0],["1976-05-05",0.1304,0.1304,0.1304,0.1304,0.0],["1976-05-06",0.1304,0.1408,0.1304,0.1304,1600.0],["1976-05-07",0.1304,0.1408,0.1304,0.1304,3200.0],["1976-05-10",0.133,0.1434,0.133,0.133,6400.0],["1976-05-11",0.133,0.1408,0.1304,0.1304,40000.0],["1976-05-12",0.1304,0.1304,0.1304,0.1304,0.0],["1976-05-13",0.133,0.1434,0.133,0.133,12800.0],["1976-05-14",0.133,0.1434,0.133,0.133,1600.0],["1976-05-17",0.133,0.1434,0.133,0.133,6400.0],["1976-05-18",0.133,0.133,0.133,0.133,0.0],["1976-05-19",0.133,0.1434,0.133,0.133,4800.0],["1976-05-20",0.133,0.133,0.133,0.133,0.0],["1976-05-21",0.133,0.1434,0.133,0.133,3200.0],["1976-05-24",0.133,0.133,0.133,0.133,0.0],["1976-05-25",0.133,0.133,0.133,0.133,0.0],["1976-05-26",0.133,0.1434,0.133,0.133,3200.0],["1976-05-27",0.133,0.1408,0.1304,0.1304,1600.0],["1976-05-28",0.1304,0.1304,0.1304,0.1304,0.0],["1976-06-01",0.1304,0.1408,0.1304,0.1304,19200.0],["1976-06-02",0.133,0.1434,0.133,0.133,8000.0],["1976-06-03",0.133,0.133,0.133,0.133,0.0],["1976-06-04",0.133,0.1434,0.133,0.133,4800.0],["1976-06-07",0.133,0.1434,0.133,0.133,3200.0],["1976-06-08",0.133,0.1434,0.133,0.133,16000.0],["1976-06-09",0.133,0.133,0.133,0.133,0.0],["1976-06-10",0.133,0.1434,0.133,0.133,3200.0],["1976-06-11",0.1356,0.146,0.1356,0.1356,14400.0],["1976-06-14",0.1356,0.1356,0.1356,0.1356,0.0],["1976-06-15",0.1356,0.146,0.1356,0.1356,1600.0],["1976-06-16",0.1356,0.146,0.1356,0.1356,16000.0],["1976-06-17",0.1356,0.1356,0.1356,0.1356,0.0],["1976-06-18",0.1356,0.1356,0.1356,0.1356,0.0],["1976-06-21",0.1356,0.1356,0.1356,0.1356,0.0],["1976-06-22",0.1356,0.146,0.1356,0.1356,3200.0],["1976-06-23",0.1356,0.146,0.1356,0.1356,11200.0],["1976-06-24",0.1356,0.1356,0.1356,0.1356,0.0],["1976-06-25",0.1356,0.1356,0.1356,0.1356,0.0],["1976-06-28",0.1356,0.146,0.1356,0.1356,1600.0],["1976-06-29",0.1356,0.1356,0.1356,0.1356,0.0],["1976-06-30",0.1356,0.146,0.1356,0.1356,4800.0],["1976-07-01",0.1356,0.1356,0.1356,0.1356,0.0],["1976-07-02",0.1356,0.146,0.1356,0.1356,1600.0],["1976-07-06",0.1356,0.146,0.1356,0.1356,1600.0],["1976-07-07",0.1356,0.146,0.1356,0.1356,6400.0],["1976-07-08",0.1356,0.1356,0.1356,0.1356,0.0],["1976-07-09",0.1356,0.146,0.1356,0.1356,1600.0],["1976-07-12",0.1356,0.1434,0.133,0.133,12800.0],["1976-07-13",0.133,0.1434,0.133,0.133,1600.0],["1976-07-14",0.133,0.1434,0.133,0.133,8000.0],["1976-07-15",0.133,0.133,0.133,0.133,0.0],["1976-07-16",0.133,0.133,0.133,0.133,0.0],["1976-07-19",0.133,0.133,0.133,0.133,0.0],["1976-07-20",0.133,0.1408,0.1304,0.1304,11200.0],["1976-07-21",0.1304,0.1408,0.1304,0.1304,4800.0],["1976-07-22",0.1304,0.1304,0.1304,0.1304,0.0],["1976-07-23",0.1304,0.1408,0.1304,0.1304,1600.0],["1976-07-26",0.1304,0.1408,0.1304,0.1304,6400.0],["1976-07-27",0.1304,0.1408,0.1304,0.1304,8000.0],["1976-07-28",0.133,0.1434,0.133,0.133,6400.0],["1976-07-29",0.133,0.133,0.133,0.133,0.0],["1976-07-30",0.133,0.1434,0.133,0.133,8000.0],["1976-08-02",0.133,0.1434,0.133,0.133,1600.0],["1976-08-03",0.133,0.1434,0.133,0.133,1600.0],["1976-08-04",0.133,0.1434,0.133,0.133,16000.0],["1976-08-05",0.1356,0.146,0.1356,0.1356,16000.0],["1976-08-06",0.1356,0.1356,0.1356,0.1356,0.0],["1976-08-09",0.1356,0.146,0.1356,0.1356,3200.0],["1976-08-10",0.1356,0.146,0.1356,0.1356,4800.0],["1976-08-11",0.1356,0.1356,0.1356,0.1356,0.0],["1976-08-12",0.1356,0.1356,0.1356,0.1356,0.0],["1976-08-13",0.1356,0.1356,0.1356,0.1356,0.0],["1976-08-16",0.1356,0.1356,0.1356,0.1356,0.0],["1976-08-17",0.1356,0.1356,0.1356,0.1356,0.0],["1976-08-18",0.1356,0.146,0.1356,0.1356,4800.0],["1976-08-19",0.1356,0.1356,0.1356,0.1356,0.0],["1976-08-20",0.1356,0.1356,0.1356,0.1356,0.0],["1976-08-23",0.1356,0.146,0.1356,0.1356,52800.0],["1976-08-24",0.1356,0.146,0.1356,0.1356,4800.0],["1976-08-25",0.1356,0.1356,0.1356,0.1356,0.0],["1976-08-26",0.1356,0.146,0.1356,0.1356,12800.0],["1976-08-27",0.1356,0.1356,0.1356,0.1356,0.0],["1976-08-30",0.1356,0.146,0.1356,0.1356,3200.0],["1976-08-31",0.1356,0.146,0.1356,0.1356,3200.0],["1976-09-01",0.1356,0.1356,0.1356,0.1356,0.0],["1976-09-02",0.1356,0.146,0.1356,0.1356,14400.0],["1976-09-03",0.1356,0.146,0.1356,0.1356,3200.0],["1976-09-07",0.1356,0.146,0.1356,0.1356,9600.0],["1976-09-08",0.1356,0.146,0.1356,0.1356,9600.0],["1976-09-09",0.1356,0.146,0.1356,0.1356,3200.0],["1976-09-10",0.1356,0.146,0.1356,0.1356,17600.0],["1976-09-13",0.1356,0.146,0.1356,0.1356,24000.0],["1976-09-14",0.1356,0.146,0.1356,0.1356,59200.0],["1976-09-15",0.1356,0.146,0.1356,0.1356,20800.0],["1976-09-16",0.1356,0.146,0.1356,0.1356,22400.0],["1976-09-17",0.1356,0.146,0.1356,0.1356,24000.0],["1976-09-20",0.1356,0.146,0.1356,0.1356,4800.0],["1976-09-21",0.1356,0.146,0.1356,0.1356,19200.0],["1976-09-22",0.1356,0.146,0.1356,0.1356,1600.0],["1976-09-23",0.1356,0.146,0.1356,0.1356,3200.0],["1976-09-24",0.1356,0.1434,0.133,0.133,12800.0],["1976-09-27",0.133,0.1434,0.133,0.133,14400.0],["1976-09-28",0.133,0.1408,0.1304,0.1304,4800.0],["1976-09-29",0.1304,0.1408,0.1304,0.1304,3200.0],["1976-09-30",0.1304,0.1408,0.1304,0.1304,3200.0],["1976-10-01",0.1304,0.1408,0.1304,0.1304,8000.0],["1976-10-04",0.1304,0.1382,0.1278,0.1278,3200.0],["1976-10-05",0.1278,0.1356,0.1252,0.1252,9600.0],["1976-10-06",0.1252,0.1252,0.1252,0.1252,0.0],["1976-10-07",0.1252,0.133,0.1226,0.1226,1600.0],["1976-10-08",0.1226,0.1304,0.12,0.12,1600.0],["1976-10-11",0.12,0.1304,0.12,0.12,3200.0],["1976-10-12",0.12,0.1304,0.12,0.12,3200.0],["1976-10-13",0.12,0.1304,0.12,0.12,1600.0],["1976-10-14",0.12,0.1304,0.12,0.12,3200.0],["1976-10-15",0.12,0.12,0.12,0.12,0.0],["1976-10-18",0.12,0.12,0.12,0.12,0.0],["1976-10-19",0.12,0.1304,0.12,0.12,3200.0],["1976-10-20",0.12,0.12,0.12,0.12,0.0],["1976-10-21",0.12,0.1278,0.1174,0.1174,6400.0],["1976-10-22",0.1174,0.1174,0.1174,0.1174,0.0],["1976-10-25",0.1174,0.1278,0.1174,0.1174,1600.0],["1976-10-26",0.1174,0.1278,0.1174,0.1174,1600.0],["1976-10-27",0.1174,0.1174,0.1174,0.1174,0.0],["1976-10-28",0.1174,0.1174,0.1174,0.1174,0.0],["1976-10-29",0.1174,0.1278,0.1174,0.1174,8000.0],["1976-11-01",0.1174,0.1174,0.1174,0.1174,0.0],["1976-11-03",0.12,0.1304,0.12,0.12,75200.0],["1976-11-04",0.1226,0.133,0.1226,0.1226,6400.0],["1976-11-05",0.1226,0.133,0.1226,0.1226,22400.0],["1976-11-08",0.1226,0.133,0.1226,0.1226,3200.0],["1976-11-09",0.1226,0.133,0.1226,0.1226,3200.0],["1976-11-10",0.1226,0.1304,0.12,0.12,11200.0],["1976-11-11",0.12,0.1304,0.12,0.12,3200.0],["1976-11-12",0.12,0.1304,0.12,0.12,3200.0],["1976-11-15",0.1226,0.133,0.1226,0.1226,32000.0],["1976-11-16",0.1252,0.1356,0.1252,0.1252,16000.0],["1976-11-17",0.1252,0.1356,0.1252,0.1252,1600.0],["1976-11-18",0.1252,0.1356,0.1252,0.1252,8000.0],["1976-11-19",0.1304,0.1408,0.1304,0.1304,35200.0],["1976-11-22",0.1356,0.146,0.1356,0.1356,17600.0],["1976-11-23",0.1408,0.1513,0.1408,0.1408,14400.0],["1976-11-24",0.1408,0.1408,0.1408,0.1408,0.0],["1976-11-26",0.1408,0.1487,0.1382,0.1382,1600.0],["1976-11-29",0.1408,0.1513,0.1408,0.1408,11200.0],["1976-11-30",0.1408,0.1408,0.1408,0.1408,0.0],["1976-12-01",0.1408,0.1513,0.1408,0.1408,19200.0],["1976-12-02",0.1408,0.1408,0.1408,0.1408,0.0],["1976-12-03",0.1408,0.1513,0.1408,0.1408,3200.0],["1976-12-06",0.1408,0.1408,0.1408,0.1408,0.0],["1976-12-07",0.1408,0.1408,0.1408,0.1408,0.0],["1976-12-08",0.1408,0.1408,0.1408,0.1408,0.0],["1976-12-09",0.1408,0.1408,0.1408,0.1408,0.0],["1976-12-10",0.1408,0.1513,0.1408,0.1408,24000.0],["1976-12-13",0.1408,0.1513,0.1408,0.1408,4800.0],["1976-12-14",0.1408,0.1513,0.1408,0.1408,1600.0],["1976-12-15",0.1408,0.1513,0.1408,0.1408,16000.0],["1976-12-16",0.1487,0.1591,0.1487,0.1487,46400.0],["1976-12-17",0.1539,0.1643,0.1539,0.1539,56000.0],["1976-12-20",0.1565,0.1669,0.1565,0.1565,4800.0],["1976-12-21",0.1565,0.1669,0.1565,0.1565,6400.0],["1976-12-22",0.1565,0.1565,0.1565,0.1565,0.0],["1976-12-23",0.1565,0.1669,0.1565,0.1565,1600.0],["1976-12-27",0.1565,0.1565,0.1565,0.1565,0.0],["1976-12-28",0.1565,0.1669,0.1565,0.1565,1600.0],["1976-12-29",0.1565,0.1643,0.1539,0.1539,17600.0],["1976-12-30",0.1539,0.1643,0.1539,0.1539,9600.0],["1976-12-31",0.1539,0.1643,0.1539,0.1539,16000.0],["1977-01-03",0.1539,0.1643,0.1539,0.1539,6400.0],["1977-01-04",0.1539,0.1643,0.1539,0.1539,9600.0],["1977-01-05",0.1539,0.1643,0.1539,0.1539,1600.0],["1977-01-06",0.1539,0.1539,0.1539,0.1539,0.0],["1977-01-07",0.1565,0.1669,0.1565,0.1565,14400.0],["1977-01-10",0.1591,0.1695,0.1591,0.1591,52800.0],["1977-01-11",0.1591,0.1695,0.1591,0.1591,9600.0],["1977-01-12",0.1617,0.1721,0.1617,0.1617,8000.0],["1977-01-13",0.1643,0.1747,0.1643,0.1643,9600.0],["1977-01-14",0.1695,0.1799,0.1695,0.1695,20800.0],["1977-01-17",0.1773,0.1878,0.1773,0.1773,11200.0],["1977-01-18",0.1878,0.2034,0.1878,0.1878,49600.0],["1977-01-19",0.1878,0.2034,0.1878,0.1878,12800.0],["1977-01-20",0.1878,0.2034,0.1878,0.1878,30400.0],["1977-01-21",0.1878,0.2034,0.1878,0.1878,9600.0],["1977-01-24",0.1878,0.2034,0.1878,0.1878,8000.0],["1977-01-25",0.1878,0.2034,0.1878,0.1878,9600.0],["1977-01-26",0.1878,0.2034,0.1878,0.1878,12800.0],["1977-01-27",0.1878,0.2034,0.1878,0.1878,1600.0],["1977-01-28",0.1878,0.2034,0.1878,0.1878,6400.0],["1977-01-31",0.1878,0.2034,0.1878,0.1878,19200.0],["1977-02-01",0.1878,0.2034,0.1878,0.1878,12800.0],["1977-02-02",0.193,0.2086,0.193,0.193,27200.0],["1977-02-03",0.193,0.2086,0.193,0.193,16000.0],["1977-02-04",0.193,0.193,0.193,0.193,0.0],["1977-02-07",0.193,0.2034,0.1878,0.1878,14400.0],["1977-02-08",0.1878,0.2034,0.1878,0.1878,19200.0],["1977-02-09",0.1878,0.2034,0.1878,0.1878,8000.0],["1977-02-10",0.1878,0.2034,0.1878,0.1878,8000.0],["1977-02-11",0.1878,0.2034,0.1878,0.1878,4800.0],["1977-02-14",0.1878,0.2034,0.1878,0.1878,3200.0],["1977-02-15",0.1878,0.2034,0.1878,0.1878,4800.0],["1977-02-16",0.1878,0.2034,0.1878,0.1878,8000.0],["1977-02-17",0.1878,0.193,0.1773,0.1773,28800.0],["1977-02-18",0.1773,0.193,0.1773,0.1773,11200.0],["1977-02-22",0.1773,0.1878,0.1721,0.1721,12800.0],["1977-02-23",0.1721,0.1878,0.1721,0.1721,6400.0],["1977-02-24",0.1721,0.1878,0.1721,0.1721,6400.0],["1977-02-25",0.1721,0.1878,0.1721,0.1721,1600.0],["1977-02-28",0.1721,0.1826,0.1669,0.1669,9600.0],["1977-03-01",0.1669,0.1669,0.1669,0.1669,0.0],["1977-03-02",0.1669,0.1826,0.1669,0.1669,3200.0],["1977-03-03",0.1669,0.1669,0.1669,0.1669,0.0],["1977-03-04",0.1773,0.193,0.1773,0.1773,24000.0],["1977-03-07",0.1773,0.193,0.1773,0.1773,11200.0],["1977-03-08",0.1773,0.193,0.1773,0.1773,19200.0],["1977-03-09",0.1773,0.193,0.1773,0.1773,54400.0],["1977-03-10",0.1773,0.193,0.1773,0.1773,28800.0],["1977-03-11",0.1773,0.193,0.1773,0.1773,17600.0],["1977-03-14",0.1773,0.193,0.1773,0.1773,14400.0],["1977-03-15",0.1773,0.193,0.1773,0.1773,11200.0],["1977-03-16",0.1773,0.193,0.1773,0.1773,11200.0],["1977-03-17",0.1773,0.193,0.1773,0.1773,9600.0],["1977-03-18",0.1773,0.193,0.1773,0.1773,1600.0],["1977-03-21",0.1773,0.193,0.1773,0.1773,3200.0],["1977-03-22",0.1773,0.193,0.1773,0.1773,6400.0],["1977-03-23",0.1773,0.193,0.1773,0.1773,11200.0],["1977-03-24",0.1773,0.193,0.1773,0.1773,12800.0],["1977-03-25",0.1773,0.1773,0.1773,0.1773,0.0],["1977-03-28",0.1773,0.1773,0.1773,0.1773,0.0],["1977-03-29",0.1773,0.193,0.1773,0.1773,3200.0],["1977-03-30",0.1773,0.1878,0.1721,0.1721,6400.0],["1977-03-31",0.1721,0.1878,0.1721,0.1721,1600.0],["1977-04-01",0.1721,0.1878,0.1721,0.1721,11200.0],["1977-04-04",0.1721,0.1878,0.1721,0.1721,8000.0],["1977-04-05",0.1721,0.1721,0.1721,0.1721,0.0],["1977-04-06",0.1721,0.1826,0.1669,0.1669,36800.0],["1977-04-07",0.1669,0.1826,0.1669,0.1669,32000.0],["1977-04-11",0.1669,0.1826,0.1669,0.1669,19200.0],["1977-04-12",0.1773,0.193,0.1773,0.1773,32000.0],["1977-04-13",0.1773,0.193,0.1773,0.1773,9600.0],["1977-04-14",0.1773,0.1773,0.1773,0.1773,0.0],["1977-04-15",0.1773,0.193,0.1773,0.1773,1600.0],["1977-04-18",0.1773,0.1878,0.1721,0.1721,9600.0],["1977-04-19",0.1721,0.1878,0.1721,0.1721,11200.0],["1977-04-20",0.1721,0.1878,0.1721,0.1721,6400.0],["1977-04-21",0.1721,0.1721,0.1721,0.1721,0.0],["1977-04-22",0.1721,0.1878,0.1721,0.1721,16000.0],["1977-04-25",0.1721,0.1878,0.1721,0.1721,4800.0],["1977-04-26",0.1721,0.1878,0.1721,0.1721,3200.0],["1977-04-27",0.1721,0.1826,0.1669,0.1669,16000.0],["1977-04-28",0.1669,0.1669,0.1669,0.1669,0.0],["1977-04-29",0.1669,0.1826,0.1669,0.1669,1600.0],["1977-05-02",0.1669,0.1826,0.1669,0.1669,3200.0],["1977-05-03",0.1669,0.1773,0.1617,0.1617,1600.0],["1977-05-04",0.1617,0.1773,0.1617,0.1617,11200.0],["1977-05-05",0.1617,0.1617,0.1617,0.1617,0.0],["1977-05-06",0.1617,0.1617,0.1617,0.1617,0.0],["1977-05-09",0.1617,0.1773,0.1617,0.1617,6400.0],["1977-05-10",0.1617,0.1617,0.1617,0.1617,0.0],["1977-05-11",0.1617,0.1617,0.1617,0.1617,0.0],["1977-05-12",0.1617,0.1773,0.1617,0.1617,4800.0],["1977-05-13",0.1669,0.1826,0.1669,0.1669,12800.0],["1977-05-16",0.1669,0.1826,0.1669,0.1669,3200.0],["1977-05-17",0.1669,0.1773,0.1617,0.1617,11200.0],["1977-05-18",0.1617,0.1617,0.1617,0.1617,0.0],["1977-05-19",0.1617,0.1617,0.1617,0.1617,0.0],["1977-05-20",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-05-23",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-05-24",0.1617,0.1773,0.1617,0.1617,9600.0],["1977-05-25",0.1617,0.1721,0.1565,0.1565,6400.0],["1977-05-26",0.1565,0.1721,0.1565,0.1565,4800.0],["1977-05-27",0.1565,0.1565,0.1565,0.1565,0.0],["1977-05-31",0.1565,0.1721,0.1565,0.1565,9600.0],["1977-06-01",0.1565,0.1721,0.1565,0.1565,3200.0],["1977-06-02",0.1565,0.1617,0.146,0.146,9600.0],["1977-06-03",0.146,0.146,0.146,0.146,0.0],["1977-06-06",0.146,0.146,0.146,0.146,0.0],["1977-06-07",0.146,0.1617,0.146,0.146,3200.0],["1977-06-08",0.146,0.1617,0.146,0.146,1600.0],["1977-06-09",0.146,0.1617,0.146,0.146,3200.0],["1977-06-10",0.146,0.1617,0.146,0.146,3200.0],["1977-06-13",0.1513,0.1669,0.1513,0.1513,30400.0],["1977-06-14",0.1565,0.1721,0.1565,0.1565,9600.0],["1977-06-15",0.1565,0.1721,0.1565,0.1565,1600.0],["1977-06-16",0.1565,0.1669,0.1513,0.1513,8000.0],["1977-06-17",0.1513,0.1669,0.1513,0.1513,17600.0],["1977-06-20",0.1565,0.1721,0.1565,0.1565,35200.0],["1977-06-21",0.1565,0.1721,0.1565,0.1565,40000.0],["1977-06-22",0.1565,0.1721,0.1565,0.1565,14400.0],["1977-06-23",0.1565,0.1721,0.1565,0.1565,3200.0],["1977-06-24",0.1565,0.1721,0.1565,0.1565,3200.0],["1977-06-27",0.1565,0.1565,0.1565,0.1565,0.0],["1977-06-28",0.1565,0.1721,0.1565,0.1565,8000.0],["1977-06-29",0.1565,0.1565,0.1565,0.1565,0.0],["1977-06-30",0.1617,0.1773,0.1617,0.1617,20800.0],["1977-07-01",0.1617,0.1773,0.1617,0.1617,8000.0],["1977-07-05",0.1669,0.1826,0.1669,0.1669,3200.0],["1977-07-06",0.1669,0.1669,0.1669,0.1669,0.0],["1977-07-07",0.1669,0.1669,0.1669,0.1669,0.0],["1977-07-08",0.1773,0.193,0.1773,0.1773,25600.0],["1977-07-11",0.1826,0.1982,0.1826,0.1826,22400.0],["1977-07-12",0.1878,0.2034,0.1878,0.1878,11200.0],["1977-07-13",0.1878,0.2034,0.1878,0.1878,3200.0],["1977-07-15",0.1878,0.2034,0.1878,0.1878,16000.0],["1977-07-18",0.1878,0.2034,0.1878,0.1878,24000.0],["1977-07-19",0.1878,0.2034,0.1878,0.1878,9600.0],["1977-07-20",0.1878,0.2034,0.1878,0.1878,14400.0],["1977-07-21",0.1878,0.2034,0.1878,0.1878,8000.0],["1977-07-22",0.1878,0.2034,0.1878,0.1878,25600.0],["1977-07-25",0.1878,0.1982,0.1826,0.1826,16000.0],["1977-07-26",0.1826,0.193,0.1773,0.1773,35200.0],["1977-07-27",0.1773,0.193,0.1773,0.1773,4800.0],["1977-07-28",0.1773,0.1878,0.1721,0.1721,12800.0],["1977-07-29",0.1721,0.1878,0.1721,0.1721,20800.0],["1977-08-01",0.1826,0.1982,0.1826,0.1826,49600.0],["1977-08-02",0.1826,0.1982,0.1826,0.1826,14400.0],["1977-08-03",0.1826,0.1982,0.1826,0.1826,3200.0],["1977-08-04",0.1826,0.1826,0.1826,0.1826,0.0],["1977-08-05",0.1826,0.1982,0.1826,0.1826,3200.0],["1977-08-08",0.1826,0.1826,0.1826,0.1826,0.0],["1977-08-09",0.1826,0.1982,0.1826,0.1826,1600.0],["1977-08-10",0.1826,0.1826,0.1826,0.1826,0.0],["1977-08-11",0.1826,0.1826,0.1826,0.1826,0.0],["1977-08-12",0.1826,0.1982,0.1826,0.1826,1600.0],["1977-08-15",0.1826,0.193,0.1773,0.1773,3200.0],["1977-08-16",0.1826,0.1982,0.1826,0.1826,4800.0],["1977-08-17",0.1826,0.1982,0.1826,0.1826,3200.0],["1977-08-18",0.1826,0.1826,0.1826,0.1826,0.0],["1977-08-19",0.1826,0.1826,0.1826,0.1826,0.0],["1977-08-22",0.1826,0.1982,0.1826,0.1826,3200.0],["1977-08-23",0.1826,0.1826,0.1826,0.1826,0.0],["1977-08-24",0.1826,0.1982,0.1826,0.1826,16000.0],["1977-08-25",0.1826,0.1826,0.1826,0.1826,0.0],["1977-08-26",0.1826,0.1826,0.1826,0.1826,0.0],["1977-08-29",0.1826,0.1982,0.1826,0.1826,8000.0],["1977-08-30",0.1826,0.1826,0.1826,0.1826,0.0],["1977-08-31",0.1826,0.193,0.1773,0.1773,28800.0],["1977-09-01",0.1773,0.1878,0.1721,0.1721,12800.0],["1977-09-02",0.1721,0.1721,0.1721,0.1721,0.0],["1977-09-06",0.1721,0.1878,0.1721,0.1721,3200.0],["1977-09-07",0.1721,0.1721,0.1721,0.1721,0.0],["1977-09-08",0.1721,0.1878,0.1721,0.1721,1600.0],["1977-09-09",0.1721,0.1826,0.1669,0.1669,22400.0],["1977-09-12",0.1669,0.1669,0.1669,0.1669,0.0],["1977-09-13",0.1721,0.1878,0.1721,0.1721,1600.0],["1977-09-14",0.1721,0.1721,0.1721,0.1721,0.0],["1977-09-15",0.1721,0.1721,0.1721,0.1721,0.0],["1977-09-16",0.1721,0.1721,0.1721,0.1721,0.0],["1977-09-19",0.1721,0.1878,0.1721,0.1721,3200.0],["1977-09-20",0.1721,0.1826,0.1669,0.1669,1600.0],["1977-09-21",0.1669,0.1826,0.1669,0.1669,1600.0],["1977-09-22",0.1669,0.1669,0.1669,0.1669,0.0],["1977-09-23",0.1721,0.1878,0.1721,0.1721,1600.0],["1977-09-26",0.1721,0.1721,0.1721,0.1721,0.0],["1977-09-27",0.1721,0.1721,0.1721,0.1721,0.0],["1977-09-28",0.1721,0.1721,0.1721,0.1721,0.0],["1977-09-29",0.1721,0.1721,0.1721,0.1721,0.0],["1977-09-30",0.1721,0.1878,0.1721,0.1721,1600.0],["1977-10-03",0.1721,0.1878,0.1721,0.1721,14400.0],["1977-10-04",0.1721,0.1721,0.1721,0.1721,0.0],["1977-10-05",0.1721,0.1878,0.1721,0.1721,3200.0],["1977-10-06",0.1721,0.1878,0.1721,0.1721,16000.0],["1977-10-07",0.1721,0.1721,0.1721,0.1721,0.0],["1977-10-10",0.1721,0.1826,0.1669,0.1669,6400.0],["1977-10-11",0.1669,0.1826,0.1669,0.1669,8000.0],["1977-10-12",0.1669,0.1773,0.1617,0.1617,1600.0],["1977-10-13",0.1617,0.1773,0.1617,0.1617,4800.0],["1977-10-14",0.1617,0.1617,0.1617,0.1617,0.0],["1977-10-17",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-10-18",0.1617,0.1617,0.1617,0.1617,0.0],["1977-10-19",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-10-20",0.1617,0.1617,0.1617,0.1617,0.0],["1977-10-21",0.1617,0.1773,0.1617,0.1617,11200.0],["1977-10-24",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-10-25",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-10-26",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-10-27",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-10-28",0.1617,0.1773,0.1617,0.1617,3200.0],["1977-10-31",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-11-01",0.1617,0.1617,0.1617,0.1617,0.0],["1977-11-02",0.1617,0.1617,0.1617,0.1617,0.0],["1977-11-03",0.1669,0.1826,0.1669,0.1669,17600.0],["1977-11-04",0.1669,0.1669,0.1669,0.1669,0.0],["1977-11-07",0.1669,0.1669,0.1669,0.1669,0.0],["1977-11-08",0.1669,0.1826,0.1669,0.1669,1600.0],["1977-11-09",0.1669,0.1826,0.1669,0.1669,8000.0],["1977-11-10",0.1669,0.1669,0.1669,0.1669,0.0],["1977-11-11",0.1669,0.1669,0.1669,0.1669,0.0],["1977-11-14",0.1669,0.1826,0.1669,0.1669,4800.0],["1977-11-15",0.1669,0.1826,0.1669,0.1669,8000.0],["1977-11-16",0.1669,0.1826,0.1669,0.1669,4800.0],["1977-11-17",0.1669,0.1826,0.1669,0.1669,1600.0],["1977-11-18",0.1669,0.1826,0.1669,0.1669,1600.0],["1977-11-21",0.1669,0.1826,0.1669,0.1669,8000.0],["1977-11-22",0.1669,0.1669,0.1669,0.1669,0.0],["1977-11-23",0.1669,0.1669,0.1669,0.1669,0.0],["1977-11-25",0.1669,0.1669,0.1669,0.1669,0.0],["1977-11-28",0.1669,0.1773,0.1617,0.1617,6400.0],["1977-11-29",0.1617,0.1617,0.1617,0.1617,0.0],["1977-11-30",0.1617,0.1617,0.1617,0.1617,0.0],["1977-12-01",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-12-02",0.1617,0.1773,0.1617,0.1617,6400.0],["1977-12-05",0.1617,0.1617,0.1617,0.1617,0.0],["1977-12-06",0.1617,0.1773,0.1617,0.1617,16000.0],["1977-12-07",0.1617,0.1617,0.1617,0.1617,0.0],["1977-12-08",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-12-09",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-12-12",0.1617,0.1773,0.1617,0.1617,3200.0],["1977-12-13",0.1617,0.1773,0.1617,0.1617,16000.0],["1977-12-14",0.1617,0.1773,0.1617,0.1617,3200.0],["1977-12-15",0.1617,0.1773,0.1617,0.1617,16000.0],["1977-12-16",0.1617,0.1617,0.1617,0.1617,0.0],["1977-12-19",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-12-20",0.1617,0.1773,0.1617,0.1617,17600.0],["1977-12-21",0.1617,0.1773,0.1617,0.1617,1600.0],["1977-12-22",0.1617,0.1721,0.1565,0.1565,25600.0],["1977-12-23",0.1565,0.1721,0.1565,0.1565,22400.0],["1977-12-27",0.1565,0.1721,0.1565,0.1565,17600.0],["1977-12-28",0.1565,0.1565,0.1565,0.1565,0.0],["1977-12-29",0.1565,0.1565,0.1565,0.1565,0.0],["1977-12-30",0.1565,0.1565,0.1565,0.1565,0.0],["1978-01-03",0.1565,0.1721,0.1565,0.1565,1600.0],["1978-01-04",0.1565,0.1565,0.1565,0.1565,0.0],["1978-01-05",0.1565,0.1721,0.1565,0.1565,6400.0],["1978-01-06",0.1565,0.1721,0.1565,0.1565,19200.0],["1978-01-09",0.1565,0.1721,0.1565,0.1565,12800.0],["1978-01-10",0.1565,0.1721,0.1565,0.1565,1600.0],["1978-01-11",0.1565,0.1721,0.1565,0.1565,3200.0],["1978-01-12",0.1617,0.1773,0.1617,0.1617,38400.0],["1978-01-13",0.1617,0.1773,0.1617,0.1617,3200.0],["1978-01-16",0.1617,0.1617,0.1617,0.1617,0.0],["1978-01-17",0.1617,0.1773,0.1617,0.1617,8000.0],["1978-01-18",0.1617,0.1773,0.1617,0.1617,9600.0],["1978-01-19",0.1617,0.1773,0.1617,0.1617,6400.0],["1978-01-20",0.1617,0.1617,0.1617,0.1617,0.0],["1978-01-23",0.1617,0.1773,0.1617,0.1617,1600.0],["1978-01-24",0.1617,0.1773,0.1617,0.1617,14400.0],["1978-01-25",0.1617,0.1773,0.1617,0.1617,16000.0],["1978-01-26",0.1617,0.1721,0.1565,0.1565,9600.0],["1978-01-27",0.1565,0.1565,0.1565,0.1565,0.0],["1978-01-30",0.1565,0.1565,0.1565,0.1565,0.0],["1978-01-31",0.1565,0.1721,0.1565,0.1565,16000.0],["1978-02-01",0.1565,0.1721,0.1565,0.1565,1600.0],["1978-02-02",0.1565,0.1565,0.1565,0.1565,0.0],["1978-02-03",0.1565,0.1721,0.1565,0.1565,1600.0],["1978-02-06",0.1565,0.1565,0.1565,0.1565,0.0],["1978-02-07",0.1565,0.1721,0.1565,0.1565,1600.0],["1978-02-08",0.1565,0.1565,0.1565,0.1565,0.0],["1978-02-09",0.1617,0.1773,0.1617,0.1617,1600.0],["1978-02-10",0.1617,0.1773,0.1617,0.1617,1600.0],["1978-02-13",0.1617,0.1617,0.1617,0.1617,0.0],["1978-02-14",0.1617,0.1773,0.1617,0.1617,3200.0],["1978-02-15",0.1617,0.1617,0.1617,0.1617,0.0],["1978-02-16",0.1617,0.1773,0.1617,0.1617,12800.0],["1978-02-17",0.1617,0.1773,0.1617,0.1617,4800.0],["1978-02-21",0.1617,0.1773,0.1617,0.1617,8000.0],["1978-02-22",0.1617,0.1773,0.1617,0.1617,6400.0],["1978-02-23",0.1617,0.1773,0.1617,0.1617,56000.0],["1978-02-24",0.1617,0.1773,0.1617,0.1617,3200.0],["1978-02-27",0.1617,0.1773,0.1617,0.1617,1600.0],["1978-02-28",0.1617,0.1773,0.1617,0.1617,8000.0],["1978-03-01",0.1617,0.1773,0.1617,0.1617,1600.0],["1978-03-02",0.1617,0.1773,0.1617,0.1617,16000.0],["1978-03-03",0.1617,0.1773,0.1617,0.1617,6400.0],["1978-03-06",0.1617,0.1773,0.1617,0.1617,32000.0],["1978-03-07",0.1617,0.1773,0.1617,0.1617,1600.0],["1978-03-08",0.1669,0.1826,0.1669,0.1669,35200.0],["1978-03-09",0.1669,0.1669,0.1669,0.1669,0.0],["1978-03-10",0.2034,0.2243,0.2034,0.2034,126400.0],["1978-03-13",0.2034,0.2138,0.193,0.193,28800.0],["1978-03-14",0.193,0.2138,0.193,0.193,16000.0],["1978-03-15",0.193,0.2138,0.193,0.193,1600.0],["1978-03-16",0.193,0.2086,0.1878,0.1878,24000.0],["1978-03-17",0.1878,0.2086,0.1878,0.1878,12800.0],["1978-03-20",0.1878,0.1878,0.1878,0.1878,0.0],["1978-03-21",0.1878,0.2034,0.1826,0.1826,8000.0],["1978-03-22",0.1826,0.1826,0.1826,0.1826,0.0],["1978-03-23",0.1878,0.2086,0.1878,0.1878,16000.0],["1978-03-27",0.1878,0.2034,0.1826,0.1826,9600.0],["1978-03-28",0.1826,0.2034,0.1826,0.1826,4800.0],["1978-03-29",0.1826,0.2034,0.1826,0.1826,12800.0],["1978-03-30",0.1826,0.2034,0.1826,0.1826,6400.0],["1978-03-31",0.1826,0.1826,0.1826,0.1826,0.0],["1978-04-03",0.1826,0.2034,0.1826,0.1826,4800.0],["1978-04-04",0.1826,0.1826,0.1826,0.1826,0.0],["1978-04-05",0.1826,0.1826,0.1826,0.1826,0.0],["1978-04-06",0.1826,0.1982,0.1773,0.1773,14400.0],["1978-04-07",0.1773,0.1773,0.1773,0.1773,0.0],["1978-04-10",0.1773,0.1773,0.1773,0.1773,0.0],["1978-04-11",0.1773,0.1773,0.1773,0.1773,0.0],["1978-04-12",0.1773,0.1773,0.1773,0.1773,0.0],["1978-04-13",0.1773,0.1773,0.1773,0.1773,0.0],["1978-04-14",0.1773,0.1773,0.1773,0.1773,0.0],["1978-04-17",0.1826,0.2034,0.1826,0.1826,8000.0],["1978-04-18",0.1826,0.2034,0.1826,0.1826,11200.0],["1978-04-19",0.1826,0.2034,0.1826,0.1826,12800.0],["1978-04-20",0.1826,0.2034,0.1826,0.1826,3200.0],["1978-04-21",0.1826,0.1826,0.1826,0.1826,0.0],["1978-04-24",0.1826,0.2034,0.1826,0.1826,8000.0],["1978-04-25",0.1826,0.1982,0.1773,0.1773,3200.0],["1978-04-26",0.1773,0.1982,0.1773,0.1773,1600.0],["1978-04-27",0.1773,0.1982,0.1773,0.1773,9600.0],["1978-04-28",0.1773,0.1982,0.1773,0.1773,1600.0],["1978-05-01",0.1773,0.1982,0.1773,0.1773,6400.0],["1978-05-02",0.1773,0.1773,0.1773,0.1773,0.0],["1978-05-03",0.1773,0.1773,0.1773,0.1773,0.0],["1978-05-04",0.1773,0.1982,0.1773,0.1773,11200.0],["1978-05-05",0.1773,0.1982,0.1773,0.1773,70400.0],["1978-05-08",0.1773,0.1982,0.1773,0.1773,3200.0],["1978-05-09",0.1773,0.1982,0.1773,0.1773,3200.0],["1978-05-10",0.1773,0.1773,0.1773,0.1773,0.0],["1978-05-11",0.1773,0.1982,0.1773,0.1773,1600.0],["1978-05-12",0.1773,0.1982,0.1773,0.1773,9600.0],["1978-05-15",0.1773,0.1773,0.1773,0.1773,0.0],["1978-05-16",0.1773,0.193,0.1721,0.1721,20800.0],["1978-05-17",0.1721,0.1721,0.1721,0.1721,0.0],["1978-05-18",0.1721,0.193,0.1721,0.1721,9600.0],["1978-05-19",0.1721,0.193,0.1721,0.1721,12800.0],["1978-05-22",0.1721,0.193,0.1721,0.1721,1600.0],["1978-05-23",0.1721,0.193,0.1721,0.1721,3200.0],["1978-05-24",0.1721,0.1721,0.1721,0.1721,0.0],["1978-05-25",0.1721,0.193,0.1721,0.1721,1600.0],["1978-05-26",0.1721,0.193,0.1721,0.1721,9600.0],["1978-05-30",0.1721,0.1721,0.1721,0.1721,0.0],["1978-05-31",0.1826,0.2034,0.1826,0.1826,68800.0],["1978-06-01",0.1826,0.2034,0.1826,0.1826,4800.0],["1978-06-02",0.1826,0.2034,0.1826,0.1826,16000.0],["1978-06-05",0.1826,0.1826,0.1826,0.1826,0.0],["1978-06-06",0.1878,0.2086,0.1878,0.1878,32000.0],["1978-06-07",0.193,0.2138,0.193,0.193,11200.0],["1978-06-08",0.1982,0.2191,0.1982,0.1982,46400.0],["1978-06-09",0.1982,0.2191,0.1982,0.1982,20800.0],["1978-06-12",0.1982,0.2191,0.1982,0.1982,1600.0],["1978-06-13",0.1982,0.2191,0.1982,0.1982,6400.0],["1978-06-14",0.1982,0.2191,0.1982,0.1982,16000.0],["1978-06-15",0.1982,0.2191,0.1982,0.1982,1600.0],["1978-06-16",0.1982,0.1982,0.1773,0.1773,14400.0],["1978-06-19",0.1773,0.1982,0.1773,0.1773,3200.0],["1978-06-20",0.1773,0.1982,0.1773,0.1773,8000.0],["1978-06-21",0.1773,0.1982,0.1773,0.1773,3200.0],["1978-06-22",0.1773,0.1982,0.1773,0.1773,1600.0],["1978-06-23",0.1773,0.1982,0.1773,0.1773,1600.0],["1978-06-26",0.1773,0.1773,0.1773,0.1773,0.0],["1978-06-27",0.1773,0.1982,0.1773,0.1773,9600.0],["1978-06-28",0.1773,0.1773,0.1773,0.1773,0.0],["1978-06-29",0.1773,0.1773,0.1773,0.1773,0.0],["1978-06-30",0.1773,0.1773,0.1773,0.1773,0.0],["1978-07-03",0.1773,0.1773,0.1773,0.1773,0.0],["1978-07-05",0.1773,0.1982,0.1773,0.1773,1600.0],["1978-07-06",0.1773,0.1982,0.1773,0.1773,9600.0],["1978-07-07",0.1773,0.1773,0.1773,0.1773,0.0],["1978-07-10",0.1773,0.1773,0.1773,0.1773,0.0],["1978-07-11",0.1773,0.1982,0.1773,0.1773,3200.0],["1978-07-12",0.1773,0.1773,0.1773,0.1773,0.0],["1978-07-13",0.1773,0.1773,0.1773,0.1773,0.0],["1978-07-14",0.1773,0.1982,0.1773,0.1773,4800.0],["1978-07-17",0.1773,0.1982,0.1773,0.1773,1600.0],["1978-07-18",0.1773,0.1982,0.1773,0.1773,8000.0],["1978-07-19",0.1773,0.1773,0.1773,0.1773,0.0],["1978-07-20",0.1773,0.1773,0.1773,0.1773,0.0],["1978-07-21",0.1773,0.1982,0.1773,0.1773,3200.0],["1978-07-24",0.1826,0.2034,0.1826,0.1826,3200.0],["1978-07-25",0.1826,0.2034,0.1826,0.1826,4800.0],["1978-07-26",0.1826,0.2034,0.1826,0.1826,3200.0],["1978-07-27",0.1826,0.1982,0.1773,0.1773,1600.0],["1978-07-28",0.1773,0.1982,0.1773,0.1773,1600.0],["1978-07-31",0.1826,0.2034,0.1826,0.1826,12800.0],["1978-08-01",0.1826,0.2034,0.1826,0.1826,3200.0],["1978-08-02",0.1826,0.2034,0.1826,0.1826,1600.0],["1978-08-03",0.1878,0.2086,0.1878,0.1878,9600.0],["1978-08-04",0.1878,0.2086,0.1878,0.1878,8000.0],["1978-08-07",0.1878,0.2086,0.1878,0.1878,1600.0],["1978-08-08",0.2138,0.2347,0.2138,0.2138,83200.0],["1978-08-09",0.2138,0.2347,0.2138,0.2138,16000.0],["1978-08-10",0.2138,0.2295,0.2086,0.2086,11200.0],["1978-08-11",0.2086,0.2295,0.2086,0.2086,40000.0],["1978-08-14",0.2086,0.2295,0.2086,0.2086,40000.0],["1978-08-15",0.2165,0.2373,0.2165,0.2165,16000.0],["1978-08-16",0.2243,0.2451,0.2243,0.2243,17600.0],["1978-08-17",0.2243,0.2451,0.2243,0.2243,35200.0],["1978-08-18",0.2347,0.2556,0.2347,0.2347,70400.0],["1978-08-21",0.2399,0.2608,0.2399,0.2399,20800.0],["1978-08-22",0.2399,0.2608,0.2399,0.2399,1600.0],["1978-08-23",0.2399,0.2608,0.2399,0.2399,1600.0],["1978-08-24",0.2399,0.2608,0.2399,0.2399,17600.0],["1978-08-25",0.2399,0.2608,0.2399,0.2399,8000.0],["1978-08-28",0.2399,0.2608,0.2399,0.2399,8000.0],["1978-08-29",0.2399,0.2608,0.2399,0.2399,1600.0],["1978-08-30",0.2399,0.2608,0.2399,0.2399,25600.0],["1978-08-31",0.2399,0.2608,0.2399,0.2399,17600.0],["1978-09-01",0.2399,0.2608,0.2399,0.2399,1600.0],["1978-09-05",0.2399,0.2608,0.2399,0.2399,16000.0],["1978-09-06",0.2399,0.2608,0.2399,0.2399,28800.0],["1978-09-07",0.2399,0.2608,0.2399,0.2399,4800.0],["1978-09-08",0.2399,0.2608,0.2399,0.2399,20800.0],["1978-09-11",0.2399,0.2556,0.2347,0.2347,12800.0],["1978-09-12",0.2347,0.2504,0.2295,0.2295,24000.0],["1978-09-13",0.2295,0.2504,0.2295,0.2295,14400.0],["1978-09-14",0.2295,0.2451,0.2243,0.2243,32000.0],["1978-09-15",0.2243,0.2243,0.2243,0.2243,0.0],["1978-09-18",0.2243,0.2243,0.2243,0.2243,0.0],["1978-09-19",0.2243,0.2295,0.2086,0.2086,54400.0],["1978-09-20",0.2086,0.2191,0.1982,0.1982,20800.0],["1978-09-21",0.1982,0.2191,0.1982,0.1982,9600.0],["1978-09-22",0.2034,0.2243,0.2034,0.2034,16000.0],["1978-09-25",0.2034,0.2034,0.2034,0.2034,0.0],["1978-09-26",0.2034,0.2034,0.2034,0.2034,0.0],["1978-09-27",0.2034,0.2243,0.2034,0.2034,6400.0],["1978-09-28",0.2034,0.2034,0.2034,0.2034,0.0],["1978-09-29",0.2034,0.2191,0.1982,0.1982,9600.0],["1978-10-02",0.1982,0.2191,0.1982,0.1982,1600.0],["1978-10-03",0.2034,0.2243,0.2034,0.2034,3200.0],["1978-10-04",0.2034,0.2034,0.2034,0.2034,0.0],["1978-10-05",0.2034,0.2243,0.2034,0.2034,1600.0],["1978-10-06",0.2034,0.2243,0.2034,0.2034,8000.0],["1978-10-09",0.2034,0.2034,0.2034,0.2034,0.0],["1978-10-10",0.2034,0.2034,0.2034,0.2034,0.0],["1978-10-11",0.2034,0.2243,0.2034,0.2034,1600.0],["1978-10-12",0.2034,0.2191,0.1982,0.1982,14400.0],["1978-10-13",0.1982,0.1982,0.1982,0.1982,0.0],["1978-10-16",0.1982,0.2191,0.1982,0.1982,3200.0],["1978-10-17",0.1982,0.1982,0.1982,0.1982,0.0],["1978-10-18",0.1982,0.2191,0.1982,0.1982,3200.0],["1978-10-19",0.1982,0.2138,0.193,0.193,14400.0],["1978-10-20",0.193,0.2138,0.193,0.193,6400.0],["1978-10-23",0.193,0.2138,0.193,0.193,1600.0],["1978-10-24",0.193,0.193,0.193,0.193,0.0],["1978-10-25",0.193,0.2138,0.193,0.193,1600.0],["1978-10-26",0.193,0.2086,0.1878,0.1878,12800.0],["1978-10-27",0.1878,0.2086,0.1878,0.1878,14400.0],["1978-10-30",0.1878,0.1878,0.1669,0.1669,25600.0],["1978-10-31",0.1669,0.1878,0.1669,0.1669,1600.0],["1978-11-01",0.1669,0.1878,0.1669,0.1669,20800.0],["1978-11-02",0.1669,0.1878,0.1669,0.1669,3200.0],["1978-11-03",0.1669,0.1669,0.1669,0.1669,0.0],["1978-11-06",0.1721,0.193,0.1721,0.1721,3200.0],["1978-11-07",0.1721,0.193,0.1721,0.1721,3200.0],["1978-11-08",0.1721,0.1721,0.1721,0.1721,0.0],["1978-11-09",0.1721,0.1721,0.1721,0.1721,0.0],["1978-11-10",0.1721,0.1721,0.1721,0.1721,0.0],["1978-11-13",0.1721,0.1721,0.1721,0.1721,0.0],["1978-11-14",0.1721,0.193,0.1721,0.1721,1600.0],["1978-11-15",0.1721,0.193,0.1721,0.1721,48000.0],["1978-11-16",0.1721,0.193,0.1721,0.1721,1600.0],["1978-11-17",0.1721,0.1721,0.1721,0.1721,0.0],["1978-11-20",0.1721,0.193,0.1721,0.1721,1600.0],["1978-11-21",0.1721,0.193,0.1721,0.1721,6400.0],["1978-11-22",0.1721,0.193,0.1721,0.1721,8000.0],["1978-11-24",0.1721,0.193,0.1721,0.1721,3200.0],["1978-11-27",0.1721,0.1721,0.1721,0.1721,0.0],["1978-11-28",0.1721,0.1721,0.1721,0.1721,0.0],["1978-11-29",0.1721,0.1721,0.1721,0.1721,0.0],["1978-11-30",0.1721,0.193,0.1721,0.1721,33600.0],["1978-12-01",0.1721,0.193,0.1721,0.1721,6400.0],["1978-12-04",0.1721,0.193,0.1721,0.1721,1600.0],["1978-12-05",0.1721,0.193,0.1721,0.1721,1600.0],["1978-12-06",0.1721,0.1878,0.1669,0.1669,22400.0],["1978-12-07",0.1669,0.1878,0.1669,0.1669,35200.0],["1978-12-08",0.1721,0.193,0.1721,0.1721,6400.0],["1978-12-11",0.1721,0.1721,0.1721,0.1721,0.0],["1978-12-12",0.1826,0.2034,0.1826,0.1826,40000.0],["1978-12-13",0.1826,0.2034,0.1826,0.1826,1600.0],["1978-12-14",0.1826,0.1826,0.1826,0.1826,0.0],["1978-12-15",0.1826,0.1982,0.1773,0.1773,4800.0],["1978-12-18",0.1773,0.1982,0.1773,0.1773,3200.0],["1978-12-19",0.1773,0.1982,0.1773,0.1773,11200.0],["1978-12-20",0.1773,0.1773,0.1773,0.1773,0.0],["1978-12-21",0.1773,0.1982,0.1773,0.1773,1600.0],["1978-12-22",0.1773,0.1982,0.1773,0.1773,8000.0],["1978-12-26",0.1773,0.1982,0.1773,0.1773,3200.0],["1978-12-27",0.1773,0.1982,0.1773,0.1773,19200.0],["1978-12-28",0.1773,0.1982,0.1773,0.1773,9600.0],["1978-12-29",0.1773,0.1773,0.1773,0.1773,0.0],["1979-01-02",0.1773,0.1982,0.1773,0.1773,1600.0],["1979-01-03",0.1773,0.1773,0.1773,0.1773,0.0],["1979-01-04",0.1773,0.1773,0.1773,0.1773,0.0],["1979-01-05",0.1773,0.1773,0.1773,0.1773,0.0],["1979-01-08",0.1773,0.1982,0.1773,0.1773,1600.0],["1979-01-09",0.1826,0.2034,0.1826,0.1826,1600.0],["1979-01-10",0.1826,0.1826,0.1826,0.1826,0.0],["1979-01-11",0.1826,0.2034,0.1826,0.1826,3200.0],["1979-01-12",0.1826,0.2034,0.1826,0.1826,12800.0],["1979-01-15",0.193,0.2138,0.193,0.193,9600.0],["1979-01-16",0.193,0.2138,0.193,0.193,12800.0],["1979-01-17",0.193,0.2086,0.1878,0.1878,8000.0],["1979-01-18",0.1878,0.2086,0.1878,0.1878,3200.0],["1979-01-19",0.1878,0.1878,0.1878,0.1878,0.0],["1979-01-22",0.193,0.2138,0.193,0.193,3200.0],["1979-01-23",0.193,0.193,0.193,0.193,0.0],["1979-01-24",0.1982,0.2191,0.1982,0.1982,6400.0],["1979-01-25",0.1982,0.2191,0.1982,0.1982,9600.0],["1979-01-26",0.1982,0.2191,0.1982,0.1982,9600.0],["1979-01-29",0.2034,0.2243,0.2034,0.2034,19200.0],["1979-01-30",0.2034,0.2243,0.2034,0.2034,16000.0],["1979-01-31",0.2086,0.2295,0.2086,0.2086,16000.0],["1979-02-01",0.2138,0.2347,0.2138,0.2138,9600.0],["1979-02-02",0.2191,0.2399,0.2191,0.2191,32000.0],["1979-02-05",0.2191,0.2347,0.2138,0.2138,4800.0],["1979-02-06",0.2138,0.2347,0.2138,0.2138,6400.0],["1979-02-07",0.2138,0.2347,0.2138,0.2138,20800.0],["1979-02-08",0.2138,0.2347,0.2138,0.2138,3200.0],["1979-02-09",0.2138,0.2347,0.2138,0.2138,4800.0],["1979-02-12",0.2138,0.2347,0.2138,0.2138,35200.0],["1979-02-13",0.2138,0.2347,0.2138,0.2138,6400.0],["1979-02-14",0.2138,0.2347,0.2138,0.2138,24000.0],["1979-02-15",0.2138,0.2347,0.2138,0.2138,9600.0],["1979-02-16",0.2138,0.2347,0.2138,0.2138,33600.0],["1979-02-20",0.2138,0.2347,0.2138,0.2138,9600.0],["1979-02-21",0.2138,0.2347,0.2138,0.2138,3200.0],["1979-02-22",0.2138,0.2347,0.2138,0.2138,4800.0],["1979-02-23",0.2138,0.2138,0.2138,0.2138,0.0],["1979-02-26",0.2295,0.2504,0.2295,0.2295,25600.0],["1979-02-27",0.2295,0.2504,0.2295,0.2295,27200.0],["1979-02-28",0.2295,0.2399,0.2191,0.2191,35200.0],["1979-03-01",0.2191,0.2399,0.2191,0.2191,6400.0],["1979-03-02",0.2191,0.2191,0.2191,0.2191,0.0],["1979-03-05",0.2191,0.2399,0.2191,0.2191,3200.0],["1979-03-06",0.2191,0.2399,0.2191,0.2191,4800.0],["1979-03-07",0.2191,0.2399,0.2191,0.2191,24000.0],["1979-03-08",0.2191,0.2399,0.2191,0.2191,6400.0],["1979-03-09",0.2191,0.2399,0.2191,0.2191,3200.0],["1979-03-12",0.2191,0.2399,0.2191,0.2191,22400.0],["1979-03-13",0.2191,0.2399,0.2191,0.2191,1600.0],["1979-03-14",0.2191,0.2399,0.2191,0.2191,6400.0],["1979-03-15",0.2191,0.2191,0.2191,0.2191,0.0],["1979-03-16",0.2191,0.2399,0.2191,0.2191,1600.0],["1979-03-19",0.2191,0.2399,0.2191,0.2191,4800.0],["1979-03-20",0.2191,0.2191,0.2191,0.2191,0.0],["1979-03-21",0.2191,0.2295,0.2086,0.2086,24000.0],["1979-03-22",0.2086,0.2295,0.2086,0.2086,24000.0],["1979-03-23",0.2086,0.2295,0.2086,0.2086,8000.0],["1979-03-26",0.2138,0.2347,0.2138,0.2138,17600.0],["1979-03-27",0.2138,0.2138,0.2138,0.2138,0.0],["1979-03-28",0.2138,0.2138,0.2138,0.2138,0.0],["1979-03-29",0.2138,0.2138,0.2138,0.2138,0.0],["1979-03-30",0.2138,0.2347,0.2138,0.2138,4800.0],["1979-04-02",0.2138,0.2295,0.2086,0.2086,35200.0],["1979-04-03",0.2086,0.2295,0.2086,0.2086,62400.0],["1979-04-04",0.2399,0.2608,0.2399,0.2399,81600.0],["1979-04-05",0.266,0.2869,0.266,0.266,27200.0],["1979-04-06",0.266,0.2764,0.2556,0.2556,36800.0],["1979-04-09",0.2556,0.2712,0.2504,0.2504,24000.0],["1979-04-10",0.2504,0.2712,0.2504,0.2504,6400.0],["1979-04-11",0.2504,0.2712,0.2504,0.2504,14400.0],["1979-04-12",0.2504,0.2712,0.2504,0.2504,3200.0],["1979-04-16",0.2504,0.2712,0.2504,0.2504,16000.0],["1979-04-17",0.2504,0.2712,0.2504,0.2504,4800.0],["1979-04-18",0.2504,0.2712,0.2504,0.2504,3200.0],["1979-04-19",0.2504,0.2712,0.2504,0.2504,4800.0],["1979-04-20",0.2504,0.2608,0.2399,0.2399,16000.0],["1979-04-23",0.2399,0.2608,0.2399,0.2399,19200.0],["1979-04-24",0.2504,0.2712,0.2504,0.2504,33600.0],["1979-04-25",0.2504,0.2712,0.2504,0.2504,9600.0],["1979-04-26",0.2504,0.266,0.2451,0.2451,14400.0],["1979-04-27",0.2451,0.266,0.2451,0.2451,1600.0],["1979-04-30",0.2451,0.266,0.2451,0.2451,1600.0],["1979-05-01",0.2504,0.2712,0.2504,0.2504,32000.0],["1979-05-02",0.2608,0.2817,0.2608,0.2608,36800.0],["1979-05-03",0.266,0.2869,0.266,0.266,28800.0],["1979-05-04",0.266,0.2817,0.2608,0.2608,11200.0],["1979-05-07",0.266,0.2869,0.266,0.266,6400.0],["1979-05-08",0.266,0.2764,0.2556,0.2556,30400.0],["1979-05-09",0.2556,0.2764,0.2556,0.2556,38400.0],["1979-05-10",0.2608,0.2817,0.2608,0.2608,14400.0],["1979-05-11",0.2608,0.2817,0.2608,0.2608,8000.0],["1979-05-14",0.2712,0.2921,0.2712,0.2712,51200.0],["1979-05-15",0.2764,0.2973,0.2764,0.2764,41600.0],["1979-05-16",0.2764,0.2973,0.2764,0.2764,14400.0],["1979-05-17",0.2764,0.2973,0.2764,0.2764,8000.0],["1979-05-18",0.2764,0.2973,0.2764,0.2764,8000.0],["1979-05-21",0.2817,0.3025,0.2817,0.2817,12800.0],["1979-05-22",0.2869,0.3077,0.2869,0.2869,24000.0],["1979-05-23",0.3077,0.3286,0.3077,0.3077,70400.0],["1979-05-24",0.3286,0.3442,0.3286,0.3286,84800.0],["1979-05-25",0.3286,0.339,0.3234,0.3234,131200.0],["1979-05-29",0.3234,0.339,0.3234,0.3234,38400.0],["1979-05-30",0.3234,0.3234,0.3077,0.3077,54400.0],["1979-05-31",0.3182,0.3338,0.3182,0.3182,102400.0],["1979-06-01",0.3234,0.339,0.3234,0.3234,33600.0],["1979-06-04",0.3286,0.3442,0.3286,0.3286,40000.0],["1979-06-05",0.3286,0.3442,0.3286,0.3286,12800.0],["1979-06-06",0.3286,0.3442,0.3286,0.3286,6400.0],["1979-06-07",0.3286,0.3442,0.3286,0.3286,41600.0],["1979-06-08",0.3286,0.3442,0.3286,0.3286,20800.0],["1979-06-11",0.3286,0.3442,0.3286,0.3286,17600.0],["1979-06-12",0.3286,0.3442,0.3286,0.3286,8000.0],["1979-06-13",0.3286,0.3442,0.3286,0.3286,11200.0],["1979-06-14",0.3286,0.339,0.3234,0.3234,28800.0],["1979-06-15",0.3234,0.339,0.3234,0.3234,9600.0],["1979-06-18",0.3234,0.339,0.3234,0.3234,44800.0],["1979-06-19",0.3234,0.339,0.3234,0.3234,12800.0],["1979-06-20",0.3234,0.339,0.3234,0.3234,4800.0],["1979-06-21",0.3234,0.339,0.3234,0.3234,9600.0],["1979-06-22",0.3234,0.339,0.3234,0.3234,44800.0],["1979-06-25",0.3234,0.339,0.3234,0.3234,12800.0],["1979-06-26",0.3286,0.3442,0.3286,0.3286,17600.0],["1979-06-27",0.3286,0.3442,0.3286,0.3286,3200.0],["1979-06-28",0.3286,0.3442,0.3286,0.3286,3200.0],["1979-06-29",0.3286,0.3442,0.3286,0.3286,9600.0],["1979-07-02",0.3286,0.3442,0.3286,0.3286,3200.0],["1979-07-03",0.3286,0.3442,0.3286,0.3286,12800.0],["1979-07-05",0.3286,0.3442,0.3286,0.3286,8000.0],["1979-07-06",0.3286,0.3442,0.3286,0.3286,1600.0],["1979-07-09",0.3286,0.3442,0.3286,0.3286,1600.0],["1979-07-10",0.3286,0.339,0.3234,0.3234,9600.0],["1979-07-11",0.3234,0.3234,0.3077,0.3077,51200.0],["1979-07-12",0.3129,0.3286,0.3129,0.3129,16000.0],["1979-07-13",0.3129,0.3286,0.3129,0.3129,27200.0],["1979-07-16",0.3338,0.3495,0.3338,0.3338,70400.0],["1979-07-17",0.3442,0.3599,0.3442,0.3442,44800.0],["1979-07-18",0.3442,0.3599,0.3442,0.3442,30400.0],["1979-07-19",0.3442,0.3599,0.3442,0.3442,19200.0],["1979-07-20",0.3547,0.3703,0.3547,0.3547,62400.0],["1979-07-23",0.3547,0.3703,0.3547,0.3547,1600.0],["1979-07-24",0.3547,0.3651,0.3495,0.3495,30400.0],["1979-07-25",0.3495,0.3651,0.3495,0.3495,11200.0],["1979-07-26",0.3599,0.3755,0.3599,0.3599,51200.0],["1979-07-27",0.3703,0.386,0.3703,0.3703,38400.0],["1979-07-30",0.3703,0.386,0.3703,0.3703,33600.0],["1979-07-31",0.3703,0.386,0.3703,0.3703,17600.0],["1979-08-01",0.3808,0.3964,0.3808,0.3808,41600.0],["1979-08-02",0.3808,0.3964,0.3808,0.3808,6400.0],["1979-08-03",0.3808,0.3912,0.3755,0.3755,46400.0],["1979-08-06",0.3755,0.3808,0.3651,0.3651,40000.0],["1979-08-07",0.3651,0.3755,0.3599,0.3599,11200.0],["1979-08-08",0.3599,0.3755,0.3599,0.3599,1600.0],["1979-08-09",0.3599,0.3755,0.3599,0.3599,3200.0],["1979-08-10",0.3599,0.3755,0.3599,0.3599,9600.0],["1979-08-13",0.3599,0.3755,0.3599,0.3599,8000.0],["1979-08-14",0.3599,0.3755,0.3599,0.3599,1600.0],["1979-08-15",0.3599,0.3755,0.3599,0.3599,8000.0],["1979-08-16",0.3599,0.3755,0.3599,0.3599,11200.0],["1979-08-17",0.3599,0.3599,0.3599,0.3599,0.0],["1979-08-20",0.3599,0.3703,0.3547,0.3547,24000.0],["1979-08-21",0.3547,0.3599,0.3442,0.3442,17600.0],["1979-08-22",0.3442,0.3547,0.339,0.339,43200.0],["1979-08-23",0.3442,0.3599,0.3442,0.3442,35200.0],["1979-08-24",0.3547,0.3703,0.3547,0.3547,59200.0],["1979-08-27",0.3547,0.3703,0.3547,0.3547,20800.0],["1979-08-28",0.3651,0.3808,0.3651,0.3651,25600.0],["1979-08-29",0.3703,0.386,0.3703,0.3703,41600.0],["1979-08-30",0.3755,0.3912,0.3755,0.3755,8000.0],["1979-08-31",0.3964,0.412,0.3964,0.3964,78400.0],["1979-09-04",0.3964,0.4068,0.3912,0.3912,12800.0],["1979-09-05",0.3912,0.3964,0.3808,0.3808,44800.0],["1979-09-06",0.3808,0.3964,0.3808,0.3808,8000.0],["1979-09-07",0.3808,0.3964,0.3808,0.3808,3200.0],["1979-09-10",0.3808,0.3964,0.3808,0.3808,1600.0],["1979-09-11",0.3808,0.3964,0.3808,0.3808,1600.0],["1979-09-12",0.3808,0.3964,0.3808,0.3808,4800.0],["1979-09-13",0.3808,0.3964,0.3808,0.3808,16000.0],["1979-09-14",0.3808,0.3964,0.3808,0.3808,22400.0],["1979-09-17",0.3808,0.3964,0.3808,0.3808,1600.0],["1979-09-18",0.3808,0.3912,0.3755,0.3755,9600.0],["1979-09-19",0.3755,0.3755,0.3755,0.3755,0.0],["1979-09-20",0.3755,0.386,0.3703,0.3703,38400.0],["1979-09-21",0.3755,0.3912,0.3755,0.3755,1600.0],["1979-09-24",0.3755,0.3912,0.3755,0.3755,3200.0],["1979-09-25",0.3755,0.3808,0.3651,0.3651,20800.0],["1979-09-26",0.3651,0.3755,0.3599,0.3599,9600.0],["1979-09-27",0.3599,0.3755,0.3599,0.3599,3200.0],["1979-09-28",0.3599,0.3755,0.3599,0.3599,9600.0],["1979-10-01",0.3599,0.3755,0.3599,0.3599,4800.0],["1979-10-02",0.3599,0.3755,0.3599,0.3599,12800.0],["1979-10-03",0.3599,0.3755,0.3599,0.3599,17600.0],["1979-10-04",0.3808,0.3964,0.3808,0.3808,32000.0],["1979-10-05",0.3912,0.4068,0.3912,0.3912,11200.0],["1979-10-08",0.3964,0.412,0.3964,0.3964,33600.0],["1979-10-09",0.3964,0.4016,0.386,0.386,35200.0],["1979-10-10",0.386,0.386,0.3703,0.3703,48000.0],["1979-10-11",0.3703,0.386,0.3703,0.3703,6400.0],["1979-10-12",0.3703,0.386,0.3703,0.3703,4800.0],["1979-10-15",0.3703,0.3703,0.3703,0.3703,0.0],["1979-10-16",0.3703,0.386,0.3703,0.3703,8000.0],["1979-10-17",0.3703,0.3703,0.3703,0.3703,0.0],["1979-10-18",0.3703,0.386,0.3703,0.3703,6400.0],["1979-10-19",0.3703,0.3755,0.3599,0.3599,16000.0],["1979-10-22",0.3599,0.3703,0.3547,0.3547,6400.0],["1979-10-23",0.3547,0.3651,0.3495,0.3495,12800.0],["1979-10-24",0.3495,0.3651,0.3495,0.3495,11200.0],["1979-10-25",0.3495,0.3547,0.339,0.339,14400.0],["1979-10-26",0.339,0.339,0.339,0.339,0.0],["1979-10-29",0.339,0.3547,0.339,0.339,4800.0],["1979-10-30",0.339,0.3495,0.3338,0.3338,9600.0],["1979-10-31",0.3338,0.3338,0.3338,0.3338,0.0],["1979-11-01",0.3338,0.3442,0.3286,0.3286,9600.0],["1979-11-02",0.3286,0.3442,0.3286,0.3286,1600.0],["1979-11-05",0.3286,0.3442,0.3286,0.3286,49600.0],["1979-11-06",0.3442,0.3599,0.3442,0.3442,57600.0],["1979-11-07",0.3442,0.3599,0.3442,0.3442,9600.0],["1979-11-08",0.3442,0.3442,0.3442,0.3442,0.0],["1979-11-09",0.3442,0.3599,0.3442,0.3442,6400.0],["1979-11-12",0.3442,0.3599,0.3442,0.3442,36800.0],["1979-11-13",0.3442,0.3599,0.3442,0.3442,33600.0],["1979-11-14",0.3442,0.3599,0.3442,0.3442,9600.0],["1979-11-15",0.3442,0.3442,0.3442,0.3442,0.0],["1979-11-16",0.3442,0.3547,0.339,0.339,17600.0],["1979-11-19",0.339,0.339,0.339,0.339,0.0],["1979-11-20",0.339,0.339,0.339,0.339,0.0],["1979-11-21",0.339,0.3495,0.3338,0.3338,8000.0],["1979-11-23",0.3338,0.3338,0.3338,0.3338,0.0],["1979-11-26",0.3338,0.3495,0.3338,0.3338,80000.0],["1979-11-27",0.3338,0.339,0.3234,0.3234,11200.0],["1979-11-28",0.3234,0.3234,0.3234,0.3234,0.0],["1979-11-29",0.3234,0.339,0.3234,0.3234,1600.0],["1979-11-30",0.3286,0.3442,0.3286,0.3286,1600.0],["1979-12-03",0.3286,0.3442,0.3286,0.3286,6400.0],["1979-12-04",0.3286,0.3442,0.3286,0.3286,17600.0],["1979-12-05",0.3286,0.3286,0.3286,0.3286,0.0],["1979-12-06",0.3286,0.3442,0.3286,0.3286,4800.0],["1979-12-07",0.3442,0.3599,0.3442,0.3442,59200.0],["1979-12-10",0.3547,0.3703,0.3547,0.3547,20800.0],["1979-12-11",0.3964,0.412,0.3964,0.3964,43200.0],["1979-12-12",0.3964,0.4068,0.3912,0.3912,20800.0],["1979-12-13",0.3912,0.4016,0.386,0.386,12800.0],["1979-12-14",0.386,0.3912,0.3755,0.3755,14400.0],["1979-12-17",0.3808,0.3964,0.3808,0.3808,11200.0],["1979-12-18",0.3808,0.3808,0.3808,0.3808,0.0],["1979-12-19",0.3808,0.3808,0.3808,0.3808,0.0],["1979-12-20",0.3808,0.3808,0.3808,0.3808,0.0],["1979-12-21",0.3808,0.3808,0.3651,0.3651,46400.0],["1979-12-24",0.3703,0.386,0.3703,0.3703,62400.0],["1979-12-26",0.3808,0.3964,0.3808,0.3808,36800.0],["1979-12-27",0.3808,0.3912,0.3755,0.3755,30400.0],["1979-12-28",0.386,0.4016,0.386,0.386,70400.0],["1979-12-31",0.386,0.4016,0.386,0.386,48000.0],["1980-01-02",0.386,0.3912,0.3755,0.3755,49600.0],["1980-01-03",0.3755,0.3808,0.3651,0.3651,27200.0],["1980-01-04",0.3651,0.3808,0.3651,0.3651,3200.0],["1980-01-07",0.3651,0.3808,0.3651,0.3651,1600.0],["1980-01-08",0.3651,0.3808,0.3651,0.3651,1600.0],["1980-01-09",0.3808,0.3964,0.3808,0.3808,48000.0],["1980-01-10",0.3808,0.3808,0.3808,0.3808,0.0],["1980-01-11",0.3808,0.3964,0.3808,0.3808,8000.0],["1980-01-14",0.3808,0.3912,0.3755,0.3755,35200.0],["1980-01-15",0.3755,0.3912,0.3755,0.3755,3200.0],["1980-01-16",0.3755,0.386,0.3703,0.3703,11200.0],["1980-01-17",0.3703,0.3755,0.3599,0.3599,17600.0],["1980-01-18",0.3599,0.3755,0.3599,0.3599,3200.0],["1980-01-21",0.3599,0.3755,0.3599,0.3599,11200.0],["1980-01-22",0.3599,0.3808,0.3599,0.3599,8000.0],["1980-01-23",0.3599,0.3755,0.3599,0.3599,1600.0],["1980-01-24",0.3599,0.3808,0.3599,0.3599,4800.0],["1980-01-25",0.3599,0.3755,0.3599,0.3599,1600.0],["1980-01-28",0.3599,0.3599,0.3599,0.3599,0.0],["1980-01-29",0.3599,0.3703,0.3547,0.3547,12800.0],["1980-01-30",0.3547,0.3651,0.3442,0.3442,54400.0],["1980-01-31",0.3442,0.3651,0.3442,0.3442,3200.0],["1980-02-01",0.3442,0.3651,0.3442,0.3442,1600.0],["1980-02-04",0.3442,0.3651,0.3442,0.3442,8000.0],["1980-02-05",0.3442,0.3651,0.3442,0.3442,1600.0],["1980-02-06",0.3442,0.3651,0.3442,0.3442,1600.0],["1980-02-07",0.3442,0.3651,0.3442,0.3442,8000.0],["1980-02-08",0.3442,0.3442,0.3442,0.3442,0.0],["1980-02-11",0.3442,0.3599,0.339,0.339,1600.0],["1980-02-12",0.339,0.339,0.339,0.339,0.0],["1980-02-13",0.339,0.339,0.339,0.339,0.0],["1980-02-14",0.339,0.3442,0.3234,0.3234,24000.0],["1980-02-15",0.3234,0.3442,0.3234,0.3234,9600.0],["1980-02-19",0.3234,0.3234,0.3234,0.3234,0.0],["1980-02-20",0.3234,0.3442,0.3234,0.3234,1600.0],["1980-02-21",0.3234,0.3234,0.3234,0.3234,0.0],["1980-02-22",0.3234,0.3234,0.3234,0.3234,0.0],["1980-02-25",0.3234,0.339,0.3182,0.3182,25600.0],["1980-02-26",0.3182,0.3286,0.3077,0.3077,12800.0],["1980-02-27",0.3077,0.3234,0.3025,0.3025,17600.0],["1980-02-28",0.3025,0.3234,0.3025,0.3025,1600.0],["1980-02-29",0.3025,0.3025,0.3025,0.3025,0.0],["1980-03-03",0.3025,0.3025,0.3025,0.3025,0.0],["1980-03-04",0.3025,0.3182,0.2973,0.2973,16000.0],["1980-03-05",0.3025,0.3234,0.3025,0.3025,25600.0],["1980-03-06",0.3025,0.3129,0.2921,0.2921,16000.0],["1980-03-07",0.2921,0.3077,0.2869,0.2869,11200.0],["1980-03-10",0.2869,0.3025,0.2817,0.2817,17600.0],["1980-03-11",0.2817,0.2869,0.266,0.266,12800.0],["1980-03-12",0.266,0.2764,0.2556,0.2556,12800.0],["1980-03-13",0.2556,0.2712,0.2504,0.2504,4800.0],["1980-03-14",0.2504,0.2712,0.2504,0.2504,3200.0],["1980-03-17",0.2504,0.2504,0.2504,0.2504,0.0],["1980-03-18",0.2504,0.266,0.2451,0.2451,3200.0],["1980-03-19",0.2451,0.2451,0.2451,0.2451,0.0],["1980-03-20",0.2451,0.2451,0.2451,0.2451,0.0],["1980-03-21",0.2504,0.2712,0.2504,0.2504,14400.0],["1980-03-24",0.2504,0.2608,0.2399,0.2399,4800.0],["1980-03-25",0.2399,0.2556,0.2347,0.2347,44800.0],["1980-03-26",0.2347,0.2504,0.2295,0.2295,28800.0],["1980-03-27",0.2295,0.2451,0.2243,0.2243,3200.0],["1980-03-28",0.2347,0.2556,0.2347,0.2347,8000.0],["1980-03-31",0.2504,0.2712,0.2504,0.2504,11200.0],["1980-04-01",0.266,0.2869,0.266,0.266,30400.0],["1980-04-02",0.266,0.2869,0.266,0.266,1600.0],["1980-04-03",0.266,0.266,0.266,0.266,0.0],["1980-04-07",0.266,0.2764,0.2556,0.2556,17600.0],["1980-04-08",0.2556,0.2764,0.2556,0.2556,1600.0],["1980-04-09",0.2556,0.2556,0.2556,0.2556,0.0],["1980-04-10",0.2556,0.2764,0.2556,0.2556,3200.0],["1980-04-11",0.2556,0.2764,0.2556,0.2556,3200.0],["1980-04-14",0.2556,0.2764,0.2556,0.2556,3200.0],["1980-04-15",0.2556,0.2556,0.2556,0.2556,0.0],["1980-04-16",0.2556,0.2764,0.2556,0.2556,3200.0],["1980-04-17",0.2556,0.2556,0.2556,0.2556,0.0],["1980-04-18",0.2556,0.2764,0.2556,0.2556,28800.0],["1980-04-21",0.2556,0.2764,0.2556,0.2556,6400.0],["1980-04-22",0.2556,0.2764,0.2556,0.2556,6400.0],["1980-04-23",0.2556,0.2556,0.2556,0.2556,0.0],["1980-04-24",0.2556,0.2712,0.2504,0.2504,8000.0],["1980-04-25",0.2504,0.2712,0.2504,0.2504,6400.0],["1980-04-28",0.2504,0.2608,0.2399,0.2399,25600.0],["1980-04-29",0.2399,0.2556,0.2347,0.2347,20800.0],["1980-04-30",0.2347,0.2556,0.2347,0.2347,35200.0],["1980-05-01",0.2399,0.2608,0.2399,0.2399,25600.0],["1980-05-02",0.2399,0.2608,0.2399,0.2399,1600.0],["1980-05-05",0.2399,0.2608,0.2399,0.2399,1600.0],["1980-05-06",0.2399,0.2608,0.2399,0.2399,27200.0],["1980-05-07",0.2399,0.2608,0.2399,0.2399,64000.0],["1980-05-08",0.266,0.2869,0.266,0.266,59200.0],["1980-05-09",0.266,0.2817,0.266,0.266,9600.0],["1980-05-12",0.266,0.2764,0.2608,0.2608,8000.0],["1980-05-13",0.266,0.2817,0.266,0.266,9600.0],["1980-05-14",0.2712,0.2921,0.2712,0.2712,17600.0],["1980-05-15",0.2764,0.2921,0.2764,0.2764,6400.0],["1980-05-16",0.2817,0.2973,0.2817,0.2817,3200.0],["1980-05-19",0.2817,0.2973,0.2764,0.2764,17600.0],["1980-05-20",0.2764,0.2764,0.2764,0.2764,0.0],["1980-05-21",0.2764,0.2973,0.2764,0.2764,3200.0],["1980-05-22",0.2764,0.2764,0.2764,0.2764,0.0],["1980-05-23",0.2764,0.2973,0.2764,0.2764,17600.0],["1980-05-27",0.2764,0.2764,0.2764,0.2764,0.0],["1980-05-28",0.2764,0.2973,0.2764,0.2764,3200.0],["1980-05-29",0.2817,0.3129,0.2817,0.2817,4800.0],["1980-05-30",0.2817,0.3129,0.2817,0.2817,1600.0],["1980-06-02",0.2817,0.2973,0.266,0.266,8000.0],["1980-06-03",0.266,0.2973,0.266,0.266,4800.0],["1980-06-04",0.2764,0.3077,0.2764,0.2764,16000.0],["1980-06-05",0.3129,0.3442,0.3129,0.3129,22400.0],["1980-06-06",0.3338,0.3651,0.3338,0.3338,17600.0],["1980-06-09",0.3547,0.386,0.3547,0.3547,35200.0],["1980-06-10",0.3547,0.386,0.3547,0.3547,35200.0],["1980-06-11",0.3547,0.3651,0.3338,0.3338,24000.0],["1980-06-12",0.3338,0.3442,0.3129,0.3129,11200.0],["1980-06-13",0.3129,0.3129,0.3129,0.3129,0.0],["1980-06-16",0.3234,0.3547,0.3234,0.3234,19200.0],["1980-06-17",0.3234,0.3547,0.3234,0.3234,24000.0],["1980-06-18",0.3234,0.3547,0.3234,0.3234,4800.0],["1980-06-19",0.3442,0.3755,0.3442,0.3442,48000.0],["1980-06-20",0.3442,0.3442,0.3442,0.3442,0.0],["1980-06-23",0.3442,0.3651,0.3338,0.3338,3200.0],["1980-06-24",0.3338,0.3651,0.3338,0.3338,1600.0],["1980-06-25",0.3338,0.3547,0.3234,0.3234,80000.0],["1980-06-26",0.3234,0.3547,0.3234,0.3234,4800.0],["1980-06-27",0.3234,0.3547,0.3234,0.3234,3200.0],["1980-06-30",0.3234,0.3547,0.3234,0.3234,8000.0],["1980-07-01",0.3234,0.3547,0.3234,0.3234,3200.0],["1980-07-02",0.3234,0.3547,0.3234,0.3234,4800.0],["1980-07-03",0.3234,0.3234,0.3234,0.3234,0.0],["1980-07-07",0.3547,0.386,0.3547,0.3547,16000.0],["1980-07-08",0.3755,0.4016,0.3755,0.3755,59200.0],["1980-07-09",0.386,0.4068,0.386,0.386,118400.0],["1980-07-10",0.386,0.3964,0.386,0.386,16000.0],["1980-07-11",0.386,0.3964,0.386,0.386,9600.0],["1980-07-14",0.386,0.4068,0.386,0.386,24000.0],["1980-07-15",0.386,0.3912,0.3651,0.3651,36800.0],["1980-07-16",0.3755,0.386,0.3755,0.3755,16000.0],["1980-07-17",0.3755,0.386,0.3755,0.3755,6400.0],["1980-07-18",0.386,0.4068,0.386,0.386,16000.0],["1980-07-21",0.386,0.4068,0.386,0.386,4800.0],["1980-07-22",0.386,0.3964,0.3703,0.3703,3200.0],["1980-07-23",0.3703,0.3912,0.3651,0.3651,3200.0],["1980-07-24",0.3651,0.3912,0.3651,0.3651,3200.0],["1980-07-25",0.3651,0.3912,0.3651,0.3651,3200.0],["1980-07-28",0.3651,0.3651,0.3651,0.3651,0.0],["1980-07-29",0.3651,0.3912,0.3651,0.3651,4800.0],["1980-07-30",0.3651,0.3912,0.3651,0.3651,3200.0],["1980-07-31",0.3651,0.3755,0.3495,0.3495,12800.0],["1980-08-01",0.3651,0.3912,0.3651,0.3651,124800.0],["1980-08-04",0.3651,0.3755,0.3442,0.3442,4800.0],["1980-08-05",0.3442,0.3442,0.3442,0.3442,0.0],["1980-08-06",0.3547,0.3651,0.3547,0.3547,8000.0],["1980-08-07",0.386,0.4068,0.386,0.386,78400.0],["1980-08-08",0.386,0.3964,0.3651,0.3651,36800.0],["1980-08-11",0.3651,0.3651,0.3651,0.3651,0.0],["1980-08-12",0.3651,0.3964,0.3651,0.3651,19200.0],["1980-08-13",0.3651,0.386,0.3651,0.3651,16000.0],["1980-08-14",0.3651,0.3651,0.3651,0.3651,0.0],["1980-08-15",0.3651,0.3808,0.3651,0.3651,8000.0],["1980-08-18",0.3651,0.3755,0.3547,0.3547,4800.0],["1980-08-19",0.3547,0.3755,0.3547,0.3547,4800.0],["1980-08-20",0.3547,0.3755,0.3547,0.3547,3200.0],["1980-08-21",0.3547,0.3755,0.3547,0.3547,16000.0],["1980-08-22",0.3547,0.3755,0.3547,0.3547,9600.0],["1980-08-25",0.3547,0.3755,0.3547,0.3547,11200.0],["1980-08-26",0.3547,0.3547,0.3547,0.3547,0.0],["1980-08-27",0.3599,0.386,0.3599,0.3599,8000.0],["1980-08-28",0.3599,0.386,0.3599,0.3599,3200.0],["1980-08-29",0.3651,0.386,0.3651,0.3651,20800.0],["1980-09-02",0.3651,0.386,0.3651,0.3651,4800.0],["1980-09-03",0.3651,0.3651,0.3651,0.3651,0.0],["1980-09-04",0.3651,0.386,0.3651,0.3651,16000.0],["1980-09-05",0.3651,0.386,0.3651,0.3651,12800.0],["1980-09-08",0.3651,0.386,0.3651,0.3651,19200.0],["1980-09-09",0.3651,0.386,0.3651,0.3651,3200.0],["1980-09-10",0.3651,0.386,0.3651,0.3651,48000.0],["1980-09-11",0.3651,0.3755,0.3547,0.3547,12800.0],["1980-09-12",0.3547,0.3808,0.3547,0.3547,25600.0],["1980-09-15",0.3547,0.3808,0.3547,0.3547,11200.0],["1980-09-16",0.3651,0.386,0.3651,0.3651,16000.0],["1980-09-17",0.3964,0.4173,0.3964,0.3964,308800.0],["1980-09-18",0.3964,0.4173,0.3912,0.3912,43200.0],["1980-09-19",0.3912,0.4068,0.3912,0.3912,16000.0],["1980-09-22",0.3964,0.4068,0.3964,0.3964,41600.0],["1980-09-23",0.3964,0.4068,0.386,0.386,35200.0],["1980-09-24",0.3964,0.4068,0.3964,0.3964,60800.0],["1980-09-25",0.3964,0.4068,0.3964,0.3964,40000.0],["1980-09-26",0.3964,0.3964,0.386,0.386,6400.0],["1980-09-29",0.386,0.3964,0.3755,0.3755,4800.0],["1980-09-30",0.3755,0.3964,0.3755,0.3755,1600.0],["1980-10-01",0.3755,0.3755,0.3755,0.3755,0.0],["1980-10-02",0.3755,0.3755,0.3755,0.3755,0.0],["1980-10-03",0.3755,0.3964,0.3755,0.3755,9600.0],["1980-10-06",0.3755,0.3912,0.3651,0.3651,16000.0],["1980-10-07",0.3651,0.3651,0.3651,0.3651,0.0],["1980-10-08",0.3651,0.3651,0.3651,0.3651,0.0],["1980-10-09",0.3651,0.3703,0.3442,0.3442,11200.0],["1980-10-10",0.3442,0.3703,0.3442,0.3442,3200.0],["1980-10-13",0.3442,0.3703,0.3442,0.3442,3200.0],["1980-10-14",0.3495,0.3703,0.3495,0.3495,1600.0],["1980-10-15",0.3495,0.3703,0.3495,0.3495,4800.0],["1980-10-16",0.3547,0.3755,0.3547,0.3547,8000.0],["1980-10-17",0.3547,0.3755,0.3547,0.3547,3200.0],["1980-10-20",0.3599,0.3755,0.3599,0.3599,1600.0],["1980-10-21",0.3599,0.3755,0.3599,0.3599,4800.0],["1980-10-22",0.3599,0.3808,0.3599,0.3599,16000.0],["1980-10-23",0.3599,0.3808,0.3599,0.3599,1600.0],["1980-10-24",0.3547,0.3547,0.3442,0.3442,33600.0],["1980-10-27",0.3442,0.3442,0.3338,0.3338,22400.0],["1980-10-28",0.3338,0.3338,0.3338,0.3338,0.0],["1980-10-29",0.3338,0.3547,0.3338,0.3338,3200.0],["1980-10-30",0.3338,0.3442,0.3234,0.3234,33600.0],["1980-10-31",0.3234,0.3442,0.3234,0.3234,3200.0],["1980-11-03",0.3547,0.3651,0.3547,0.3547,24000.0],["1980-11-05",0.3651,0.386,0.3651,0.3651,12800.0],["1980-11-06",0.3651,0.3651,0.3442,0.3442,6400.0],["1980-11-07",0.3442,0.3547,0.3338,0.3338,11200.0],["1980-11-10",0.3338,0.3547,0.3234,0.3234,3200.0],["1980-11-11",0.3234,0.339,0.3234,0.3234,11200.0],["1980-11-12",0.3286,0.3442,0.3286,0.3286,22400.0],["1980-11-13",0.3338,0.3547,0.3338,0.3338,9600.0],["1980-11-14",0.3338,0.3547,0.3338,0.3338,16000.0],["1980-11-17",0.3338,0.3547,0.3338,0.3338,4800.0],["1980-11-18",0.3338,0.3651,0.3338,0.3338,3200.0],["1980-11-19",0.3338,0.3547,0.3338,0.3338,4800.0],["1980-11-20",0.3338,0.3547,0.3338,0.3338,11200.0],["1980-11-21",0.3338,0.3338,0.3338,0.3338,0.0],["1980-11-24",0.3338,0.3338,0.3338,0.3338,0.0],["1980-11-25",0.3338,0.3442,0.3182,0.3182,22400.0],["1980-11-26",0.3182,0.3442,0.3182,0.3182,6400.0],["1980-11-28",0.3234,0.3495,0.3234,0.3234,3200.0],["1980-12-01",0.3338,0.3442,0.3338,0.3338,12800.0],["1980-12-02",0.3338,0.3442,0.3338,0.3338,1600.0],["1980-12-03",0.3338,0.3442,0.3338,0.3338,3200.0],["1980-12-04",0.3338,0.3547,0.3338,0.3338,1600.0],["1980-12-05",0.3338,0.3547,0.3338,0.3338,3200.0],["1980-12-08",0.3338,0.3338,0.3129,0.3129,14400.0],["1980-12-09",0.3129,0.3234,0.2921,0.2921,12800.0],["1980-12-10",0.3025,0.3234,0.3025,0.3025,4800.0],["1980-12-11",0.3025,0.3234,0.2921,0.2921,6400.0],["1980-12-12",0.2921,0.2921,0.2921,0.2921,0.0],["1980-12-15",0.2921,0.2921,0.2921,0.2921,0.0],["1980-12-16",0.3025,0.3338,0.3025,0.3025,3200.0],["1980-12-17",0.3025,0.3338,0.3025,0.3025,16000.0],["1980-12-18",0.3025,0.3338,0.3025,0.3025,12800.0],["1980-12-19",0.3025,0.3338,0.3025,0.3025,4800.0],["1980-12-22",0.3025,0.3338,0.3025,0.3025,3200.0],["1980-12-23",0.3025,0.3025,0.3025,0.3025,0.0],["1980-12-24",0.3025,0.3234,0.3025,0.3025,6400.0],["1980-12-26",0.3025,0.3234,0.3025,0.3025,17600.0],["1980-12-29",0.3025,0.3234,0.2921,0.2921,3200.0],["1980-12-30",0.2921,0.3025,0.2817,0.2817,20800.0],["1980-12-31",0.2817,0.3025,0.2817,0.2817,8000.0],["1981-01-02",0.2817,0.3129,0.2817,0.2817,11200.0],["1981-01-05",0.2817,0.2921,0.2712,0.2712,20800.0],["1981-01-06",0.2712,0.2921,0.2712,0.2712,6400.0],["1981-01-07",0.2712,0.2921,0.2712,0.2712,16000.0],["1981-01-08",0.2712,0.2921,0.2712,0.2712,4800.0],["1981-01-09",0.2712,0.2921,0.2712,0.2712,27200.0],["1981-01-12",0.2712,0.2973,0.2712,0.2712,8000.0],["1981-01-13",0.2712,0.2921,0.2712,0.2712,4800.0],["1981-01-14",0.2712,0.2921,0.2608,0.2608,4800.0],["1981-01-15",0.2712,0.2921,0.2712,0.2712,6400.0],["1981-01-16",0.2817,0.3025,0.2817,0.2817,19200.0],["1981-01-19",0.2817,0.3025,0.2817,0.2817,1600.0],["1981-01-20",0.2817,0.3025,0.2817,0.2817,1600.0],["1981-01-21",0.2817,0.3025,0.2817,0.2817,1600.0],["1981-01-22",0.2817,0.2817,0.2817,0.2817,0.0],["1981-01-23",0.2817,0.3025,0.2817,0.2817,9600.0],["1981-01-26",0.2817,0.2921,0.2712,0.2712,9600.0],["1981-01-27",0.2712,0.2921,0.2712,0.2712,17600.0],["1981-01-28",0.2712,0.2712,0.2712,0.2712,0.0],["1981-01-29",0.2712,0.2921,0.2712,0.2712,1600.0],["1981-01-30",0.2764,0.2973,0.2764,0.2764,4800.0],["1981-02-02",0.2764,0.2764,0.2764,0.2764,0.0],["1981-02-03",0.2764,0.2869,0.2608,0.2608,8000.0],["1981-02-04",0.266,0.2921,0.266,0.266,9600.0],["1981-02-05",0.2712,0.2973,0.2712,0.2712,3200.0],["1981-02-06",0.2712,0.2973,0.2712,0.2712,1600.0],["1981-02-09",0.2712,0.2712,0.2712,0.2712,0.0],["1981-02-10",0.2712,0.2921,0.2608,0.2608,1600.0],["1981-02-11",0.2608,0.2869,0.2608,0.2608,3200.0],["1981-02-12",0.2608,0.2608,0.2608,0.2608,0.0],["1981-02-13",0.2608,0.2608,0.2608,0.2608,0.0],["1981-02-17",0.2608,0.2921,0.2608,0.2608,6400.0],["1981-02-18",0.266,0.2817,0.266,0.266,38400.0],["1981-02-19",0.2817,0.3025,0.2817,0.2817,16000.0],["1981-02-20",0.2869,0.3129,0.2869,0.2869,6400.0],["1981-02-23",0.2869,0.2869,0.2869,0.2869,0.0],["1981-02-24",0.2921,0.3129,0.2921,0.2921,4800.0],["1981-02-25",0.3077,0.3286,0.3077,0.3077,32000.0],["1981-02-26",0.3182,0.339,0.3182,0.3182,14400.0],["1981-02-27",0.3338,0.3547,0.3338,0.3338,19200.0],["1981-03-02",0.3338,0.3338,0.3234,0.3234,20800.0],["1981-03-03",0.339,0.3651,0.339,0.339,19200.0],["1981-03-04",0.339,0.3651,0.3338,0.3338,11200.0],["1981-03-05",0.339,0.3651,0.339,0.339,19200.0],["1981-03-06",0.339,0.3651,0.339,0.339,1600.0],["1981-03-09",0.339,0.3547,0.3286,0.3286,6400.0],["1981-03-10",0.3286,0.3286,0.3286,0.3286,0.0],["1981-03-11",0.3442,0.3651,0.3442,0.3442,20800.0],["1981-03-12",0.3651,0.3755,0.3651,0.3651,17600.0],["1981-03-13",0.3651,0.3651,0.3442,0.3442,25600.0],["1981-03-16",0.3547,0.3755,0.3547,0.3547,24000.0],["1981-03-17",0.3547,0.3755,0.3547,0.3547,9600.0],["1981-03-18",0.3547,0.3755,0.3547,0.3547,16000.0],["1981-03-19",0.3547,0.3547,0.3547,0.3547,0.0],["1981-03-20",0.3651,0.386,0.3651,0.3651,3200.0],["1981-03-23",0.3703,0.386,0.3703,0.3703,9600.0],["1981-03-24",0.3703,0.3808,0.3599,0.3599,9600.0],["1981-03-25",0.3599,0.3808,0.3547,0.3547,4800.0],["1981-03-26",0.3547,0.3808,0.3547,0.3547,8000.0],["1981-03-27",0.3547,0.3547,0.3547,0.3547,0.0],["1981-03-30",0.3599,0.386,0.3599,0.3599,1600.0],["1981-03-31",0.3599,0.3651,0.339,0.339,25600.0],["1981-04-01",0.3495,0.3703,0.3495,0.3495,8000.0],["1981-04-02",0.3495,0.3703,0.3442,0.3442,17600.0],["1981-04-03",0.3442,0.3547,0.3234,0.3234,3200.0],["1981-04-06",0.3234,0.3442,0.3234,0.3234,8000.0],["1981-04-07",0.3234,0.3547,0.3234,0.3234,17600.0],["1981-04-08",0.3234,0.3234,0.3234,0.3234,0.0],["1981-04-09",0.3442,0.3703,0.3442,0.3442,27200.0],["1981-04-10",0.3495,0.3755,0.3495,0.3495,33600.0],["1981-04-13",0.3495,0.3755,0.3442,0.3442,3200.0],["1981-04-14",0.3442,0.3703,0.3442,0.3442,40000.0],["1981-04-15",0.3442,0.3651,0.3442,0.3442,30400.0],["1981-04-16",0.3547,0.3808,0.3547,0.3547,19200.0],["1981-04-20",0.3599,0.3755,0.3599,0.3599,3200.0],["1981-04-21",0.3599,0.3755,0.3599,0.3599,3200.0],["1981-04-22",0.3599,0.3755,0.3495,0.3495,3200.0],["1981-04-23",0.3495,0.3755,0.3495,0.3495,1600.0],["1981-04-24",0.3495,0.3703,0.3442,0.3442,8000.0],["1981-04-27",0.3495,0.3755,0.3495,0.3495,14400.0],["1981-04-28",0.3495,0.3755,0.3495,0.3495,3200.0],["1981-04-29",0.3547,0.3808,0.3547,0.3547,16000.0],["1981-04-30",0.3547,0.386,0.3547,0.3547,3200.0],["1981-05-01",0.3547,0.386,0.3547,0.3547,8000.0],["1981-05-04",0.3547,0.3755,0.3547,0.3547,11200.0],["1981-05-05",0.3547,0.3547,0.3547,0.3547,0.0],["1981-05-06",0.3547,0.386,0.3547,0.3547,6400.0],["1981-05-07",0.3547,0.3547,0.3547,0.3547,0.0],["1981-05-08",0.3547,0.386,0.3547,0.3547,3200.0],["1981-05-11",0.3547,0.3755,0.3442,0.3442,1600.0],["1981-05-12",0.3442,0.3755,0.3442,0.3442,8000.0],["1981-05-13",0.3547,0.3755,0.3547,0.3547,8000.0],["1981-05-14",0.3547,0.3651,0.3338,0.3338,19200.0],["1981-05-15",0.3338,0.3338,0.3338,0.3338,0.0],["1981-05-18",0.3338,0.3547,0.3234,0.3234,3200.0],["1981-05-19",0.3234,0.3234,0.3234,0.3234,0.0],["1981-05-20",0.3234,0.3234,0.3234,0.3234,0.0],["1981-05-21",0.3234,0.3234,0.3234,0.3234,0.0],["1981-05-22",0.3338,0.3651,0.3338,0.3338,17600.0],["1981-05-26",0.3442,0.3651,0.3442,0.3442,51200.0],["1981-05-27",0.3442,0.3651,0.3338,0.3338,33600.0],["1981-05-28",0.3547,0.3755,0.3547,0.3547,9600.0],["1981-05-29",0.3755,0.3964,0.3755,0.3755,64000.0],["1981-06-01",0.386,0.4068,0.386,0.386,12800.0],["1981-06-02",0.386,0.412,0.386,0.386,30400.0],["1981-06-03",0.386,0.3964,0.3755,0.3755,16000.0],["1981-06-04",0.3755,0.3964,0.3755,0.3755,9600.0],["1981-06-05",0.3755,0.3964,0.3755,0.3755,14400.0],["1981-06-08",0.3755,0.3964,0.3703,0.3703,3200.0],["1981-06-09",0.3703,0.3703,0.3703,0.3703,0.0],["1981-06-10",0.3703,0.3703,0.3703,0.3703,0.0],["1981-06-11",0.3703,0.386,0.3703,0.3703,1600.0],["1981-06-12",0.3703,0.3703,0.3703,0.3703,0.0],["1981-06-15",0.386,0.4068,0.386,0.386,19200.0],["1981-06-16",0.4173,0.4173,0.386,0.386,8800.0],["1981-06-17",0.386,0.3964,0.3547,0.3547,3200.0],["1981-06-18",0.3547,0.3964,0.3547,0.3547,8800.0],["1981-06-19",0.3547,0.3964,0.3547,0.3547,3200.0],["1981-06-22",0.3755,0.3964,0.3755,0.3755,5600.0],["1981-06-23",0.3755,0.3964,0.3651,0.3651,6400.0],["1981-06-24",0.3651,0.386,0.3547,0.3547,8800.0],["1981-06-25",0.3755,0.3964,0.3755,0.3755,20000.0],["1981-06-26",0.3964,0.4277,0.3964,0.3964,15200.0],["1981-06-29",0.3964,0.4173,0.3964,0.3964,12800.0],["1981-06-30",0.3964,0.4068,0.3964,0.3964,37600.0],["1981-07-01",0.3964,0.4068,0.3964,0.3964,8800.0],["1981-07-02",0.412,0.4277,0.412,0.412,52800.0],["1981-07-06",0.412,0.412,0.3964,0.3964,13600.0],["1981-07-07",0.3964,0.412,0.3964,0.3964,8800.0],["1981-07-08",0.3964,0.4016,0.386,0.386,16000.0],["1981-07-09",0.386,0.3964,0.386,0.386,4800.0],["1981-07-10",0.4016,0.4068,0.4016,0.4016,6400.0],["1981-07-13",0.4016,0.4016,0.3912,0.3912,4000.0],["1981-07-14",0.3912,0.4016,0.3808,0.3808,23200.0],["1981-07-15",0.386,0.4016,0.386,0.386,2400.0],["1981-07-16",0.386,0.386,0.386,0.386,0.0],["1981-07-17",0.386,0.4016,0.386,0.386,16000.0],["1981-07-20",0.386,0.386,0.3755,0.3755,9600.0],["1981-07-21",0.3755,0.386,0.3755,0.3755,4800.0],["1981-07-22",0.3755,0.386,0.3755,0.3755,1600.0],["1981-07-23",0.3755,0.386,0.3651,0.3651,2400.0],["1981-07-24",0.3651,0.3651,0.3651,0.3651,0.0],["1981-07-27",0.3703,0.386,0.3703,0.3703,3200.0],["1981-07-28",0.3703,0.386,0.3703,0.3703,2400.0],["1981-07-29",0.3703,0.386,0.3703,0.3703,2400.0],["1981-07-30",0.3703,0.3703,0.3703,0.3703,0.0],["1981-07-31",0.3703,0.3703,0.3703,0.3703,0.0],["1981-08-03",0.3703,0.386,0.3703,0.3703,4000.0],["1981-08-04",0.3703,0.3808,0.3651,0.3651,8800.0],["1981-08-05",0.3651,0.3808,0.3651,0.3651,20000.0],["1981-08-06",0.3703,0.386,0.3703,0.3703,17600.0],["1981-08-07",0.3703,0.3703,0.3703,0.3703,0.0],["1981-08-10",0.3703,0.3703,0.3703,0.3703,0.0],["1981-08-11",0.386,0.4016,0.386,0.386,16000.0],["1981-08-12",0.3964,0.412,0.3964,0.3964,68000.0],["1981-08-13",0.4016,0.412,0.4016,0.4016,16000.0],["1981-08-14",0.4016,0.4016,0.3912,0.3912,12000.0],["1981-08-17",0.3912,0.3964,0.386,0.386,6400.0],["1981-08-18",0.386,0.3912,0.386,0.386,32000.0],["1981-08-19",0.386,0.4068,0.386,0.386,14400.0],["1981-08-20",0.3912,0.4068,0.3912,0.3912,46400.0],["1981-08-21",0.3912,0.4068,0.386,0.386,20800.0],["1981-08-24",0.386,0.3964,0.3808,0.3808,12000.0],["1981-08-25",0.3808,0.4016,0.3808,0.3808,28000.0],["1981-08-26",0.3808,0.3912,0.3808,0.3808,4800.0],["1981-08-27",0.3808,0.3912,0.3755,0.3755,12000.0],["1981-08-28",0.3755,0.3912,0.3755,0.3755,4800.0],["1981-08-31",0.3755,0.3912,0.3755,0.3755,2400.0],["1981-09-01",0.386,0.3964,0.386,0.386,17600.0],["1981-09-02",0.3912,0.4016,0.3912,0.3912,24800.0],["1981-09-03",0.3912,0.3912,0.3755,0.3755,40000.0],["1981-09-04",0.3755,0.3808,0.3651,0.3651,11200.0],["1981-09-08",0.3651,0.3651,0.3547,0.3547,12800.0],["1981-09-09",0.3547,0.3651,0.3547,0.3547,1600.0],["1981-09-10",0.3547,0.3651,0.3547,0.3547,13600.0],["1981-09-11",0.3547,0.3755,0.3547,0.3547,800.0],["1981-09-14",0.3547,0.3755,0.3547,0.3547,3200.0],["1981-09-15",0.3547,0.3703,0.3547,0.3547,1600.0],["1981-09-16",0.3547,0.3599,0.3495,0.3495,5600.0],["1981-09-17",0.3495,0.3599,0.3495,0.3495,3200.0],["1981-09-18",0.3495,0.3651,0.3495,0.3495,800.0],["1981-09-21",0.3495,0.3599,0.3442,0.3442,7200.0],["1981-09-22",0.3442,0.3599,0.3442,0.3442,800.0],["1981-09-23",0.3442,0.3442,0.3286,0.3286,20000.0],["1981-09-24",0.3338,0.3442,0.3338,0.3338,11200.0],["1981-09-25",0.3286,0.3286,0.3129,0.3129,8000.0],["1981-09-28",0.3129,0.3338,0.3129,0.3129,4800.0],["1981-09-29",0.3129,0.3338,0.3129,0.3129,8000.0],["1981-09-30",0.3129,0.3286,0.3129,0.3129,5600.0],["1981-10-01",0.3129,0.3286,0.3129,0.3129,4000.0],["1981-10-02",0.3129,0.3286,0.3129,0.3129,1600.0],["1981-10-05",0.3234,0.339,0.3234,0.3234,4000.0],["1981-10-06",0.3286,0.3442,0.3286,0.3286,2400.0],["1981-10-07",0.3338,0.3495,0.3338,0.3338,800.0],["1981-10-08",0.3338,0.3338,0.3338,0.3338,0.0],["1981-10-09",0.3495,0.3599,0.3495,0.3495,8000.0],["1981-10-12",0.3651,0.3808,0.3651,0.3651,12800.0],["1981-10-13",0.3651,0.3808,0.3651,0.3651,3200.0],["1981-10-14",0.3651,0.3651,0.3651,0.3651,0.0],["1981-10-15",0.3651,0.3755,0.3599,0.3599,4000.0],["1981-10-16",0.3599,0.3599,0.3599,0.3599,0.0],["1981-10-19",0.3599,0.3755,0.3599,0.3599,1600.0],["1981-10-20",0.3599,0.3599,0.3599,0.3599,0.0],["1981-10-21",0.3599,0.3703,0.3547,0.3547,11200.0],["1981-10-22",0.3547,0.3703,0.3547,0.3547,9600.0],["1981-10-23",0.3547,0.3651,0.3495,0.3495,9600.0],["1981-10-26",0.3495,0.3495,0.3338,0.3338,4000.0],["1981-10-27",0.3338,0.3495,0.3338,0.3338,2400.0],["1981-10-28",0.3338,0.3495,0.3338,0.3338,800.0],["1981-10-29",0.3338,0.3495,0.3338,0.3338,3200.0],["1981-10-30",0.3338,0.3495,0.3338,0.3338,10400.0],["1981-11-02",0.3495,0.3651,0.3495,0.3495,20800.0],["1981-11-03",0.3495,0.3651,0.3495,0.3495,1600.0],["1981-11-04",0.3599,0.3703,0.3599,0.3599,10400.0],["1981-11-05",0.3599,0.3703,0.3599,0.3599,800.0],["1981-11-06",0.3599,0.3703,0.3599,0.3599,2400.0],["1981-11-09",0.3599,0.3703,0.3547,0.3547,4800.0],["1981-11-10",0.3651,0.3755,0.3651,0.3651,27200.0],["1981-11-11",0.3703,0.386,0.3703,0.3703,12000.0],["1981-11-12",0.3703,0.386,0.3703,0.3703,4800.0],["1981-11-13",0.3808,0.3912,0.3808,0.3808,28000.0],["1981-11-16",0.3808,0.386,0.3703,0.3703,24000.0],["1981-11-17",0.3703,0.3912,0.3703,0.3703,19200.0],["1981-11-18",0.3703,0.386,0.3703,0.3703,9600.0],["1981-11-19",0.3703,0.386,0.3651,0.3651,11200.0],["1981-11-20",0.3651,0.3808,0.3651,0.3651,8000.0],["1981-11-23",0.3651,0.3651,0.3651,0.3651,0.0],["1981-11-24",0.3703,0.386,0.3703,0.3703,3200.0],["1981-11-25",0.3703,0.3808,0.3651,0.3651,19200.0],["1981-11-27",0.3651,0.3808,0.3651,0.3651,19200.0],["1981-11-30",0.3703,0.386,0.3703,0.3703,11200.0],["1981-12-01",0.3703,0.3808,0.3651,0.3651,13600.0],["1981-12-02",0.3703,0.386,0.3703,0.3703,8000.0],["1981-12-03",0.3755,0.3912,0.3755,0.3755,14400.0],["1981-12-04",0.3755,0.3912,0.3755,0.3755,4000.0],["1981-12-07",0.3755,0.3912,0.3755,0.3755,2400.0],["1981-12-08",0.3755,0.3912,0.3755,0.3755,6400.0],["1981-12-09",0.3755,0.3912,0.3755,0.3755,12800.0],["1981-12-10",0.3755,0.3912,0.3755,0.3755,3200.0],["1981-12-11",0.3755,0.3912,0.3755,0.3755,8000.0],["1981-12-14",0.3755,0.3912,0.3755,0.3755,13600.0],["1981-12-15",0.3755,0.386,0.3703,0.3703,33600.0],["1981-12-16",0.3703,0.386,0.3703,0.3703,3200.0],["1981-12-17",0.3703,0.386,0.3703,0.3703,1600.0],["1981-12-18",0.3703,0.3703,0.3703,0.3703,0.0],["1981-12-21",0.3703,0.386,0.3703,0.3703,5600.0],["1981-12-22",0.3703,0.3808,0.3703,0.3703,20800.0],["1981-12-23",0.3703,0.3808,0.3703,0.3703,8000.0],["1981-12-24",0.3703,0.3703,0.3703,0.3703,0.0],["1981-12-28",0.3703,0.3808,0.3703,0.3703,20000.0],["1981-12-29",0.3703,0.386,0.3703,0.3703,4000.0],["1981-12-30",0.3703,0.386,0.3703,0.3703,3200.0],["1981-12-31",0.3703,0.386,0.3703,0.3703,1600.0],["1982-01-04",0.3703,0.386,0.3703,0.3703,16000.0],["1982-01-05",0.3703,0.3808,0.3599,0.3599,6400.0],["1982-01-06",0.3599,0.3755,0.3599,0.3599,6400.0],["1982-01-07",0.3651,0.3755,0.3651,0.3651,4000.0],["1982-01-08",0.3651,0.3755,0.3651,0.3651,12800.0],["1982-01-11",0.3651,0.3703,0.3599,0.3599,5600.0],["1982-01-12",0.3599,0.3703,0.3547,0.3547,4000.0],["1982-01-13",0.3599,0.3703,0.3599,0.3599,7200.0],["1982-01-14",0.3599,0.3755,0.3599,0.3599,4800.0],["1982-01-15",0.3599,0.3755,0.3599,0.3599,8000.0],["1982-01-18",0.3599,0.3755,0.3599,0.3599,800.0],["1982-01-19",0.3599,0.3651,0.3495,0.3495,19200.0],["1982-01-20",0.3495,0.3495,0.3495,0.3495,0.0],["1982-01-21",0.3495,0.3651,0.3495,0.3495,800.0],["1982-01-22",0.3495,0.3651,0.3495,0.3495,16000.0],["1982-01-25",0.3495,0.3651,0.3495,0.3495,3200.0],["1982-01-26",0.3495,0.3599,0.3495,0.3495,800.0],["1982-01-27",0.3495,0.3599,0.3495,0.3495,1600.0],["1982-01-28",0.3495,0.3599,0.3495,0.3495,1600.0],["1982-01-29",0.3495,0.3599,0.3495,0.3495,12800.0],["1982-02-01",0.3495,0.3599,0.3495,0.3495,12000.0],["1982-02-02",0.3495,0.3599,0.3495,0.3495,800.0],["1982-02-03",0.3495,0.3599,0.3495,0.3495,4000.0],["1982-02-04",0.3495,0.3599,0.3495,0.3495,4000.0],["1982-02-05",0.3495,0.3599,0.3495,0.3495,3200.0],["1982-02-08",0.3495,0.3703,0.3495,0.3495,7200.0],["1982-02-09",0.3495,0.3547,0.339,0.339,18400.0],["1982-02-10",0.339,0.3547,0.339,0.339,4800.0],["1982-02-11",0.339,0.3547,0.339,0.339,4000.0],["1982-02-12",0.3442,0.3599,0.3442,0.3442,7200.0],["1982-02-16",0.3442,0.3599,0.3442,0.3442,2400.0],["1982-02-17",0.3495,0.3651,0.3495,0.3495,4000.0],["1982-02-18",0.3599,0.3755,0.3599,0.3599,30400.0],["1982-02-19",0.3755,0.386,0.3755,0.3755,17600.0],["1982-02-22",0.3755,0.3808,0.3651,0.3651,18400.0],["1982-02-23",0.3651,0.3808,0.3651,0.3651,1600.0],["1982-02-24",0.3651,0.3808,0.3651,0.3651,8800.0],["1982-02-25",0.3651,0.3755,0.3599,0.3599,11200.0],["1982-02-26",0.3651,0.386,0.3651,0.3651,28000.0],["1982-03-01",0.3651,0.386,0.3651,0.3651,1600.0],["1982-03-02",0.3651,0.3651,0.3651,0.3651,0.0],["1982-03-03",0.3703,0.386,0.3703,0.3703,3200.0],["1982-03-04",0.3755,0.386,0.3755,0.3755,13600.0],["1982-03-05",0.3755,0.3808,0.3703,0.3703,9600.0],["1982-03-08",0.3703,0.3808,0.3703,0.3703,4000.0],["1982-03-09",0.3703,0.386,0.3703,0.3703,4000.0],["1982-03-10",0.3703,0.386,0.3703,0.3703,4000.0],["1982-03-11",0.3755,0.386,0.3755,0.3755,4000.0],["1982-03-12",0.3755,0.386,0.3755,0.3755,10400.0],["1982-03-15",0.3755,0.3964,0.3755,0.3755,6400.0],["1982-03-16",0.3755,0.386,0.3755,0.3755,7200.0],["1982-03-17",0.3755,0.386,0.3755,0.3755,7200.0],["1982-03-18",0.3755,0.3755,0.3755,0.3755,0.0],["1982-03-19",0.3755,0.3912,0.3755,0.3755,7200.0],["1982-03-22",0.3755,0.3912,0.3755,0.3755,800.0],["1982-03-23",0.3755,0.3912,0.3755,0.3755,1600.0],["1982-03-24",0.3755,0.3912,0.3755,0.3755,8000.0],["1982-03-25",0.3755,0.3912,0.3755,0.3755,6400.0],["1982-03-26",0.3755,0.3912,0.3755,0.3755,4000.0],["1982-03-29",0.3755,0.3912,0.3755,0.3755,4800.0],["1982-03-30",0.3755,0.3912,0.3755,0.3755,8000.0],["1982-03-31",0.3755,0.3912,0.3755,0.3755,2400.0],["1982-04-01",0.3755,0.3912,0.3755,0.3755,800.0],["1982-04-02",0.3755,0.3912,0.3755,0.3755,9600.0],["1982-04-05",0.3755,0.3912,0.3755,0.3755,4800.0],["1982-04-06",0.3755,0.3912,0.3755,0.3755,8800.0],["1982-04-07",0.3755,0.3912,0.3755,0.3755,2400.0],["1982-04-08",0.3808,0.3964,0.3808,0.3808,7200.0],["1982-04-12",0.3808,0.3964,0.3808,0.3808,10400.0],["1982-04-13",0.3808,0.3964,0.3808,0.3808,7200.0],["1982-04-14",0.3808,0.3964,0.3808,0.3808,8000.0],["1982-04-15",0.3808,0.3964,0.3808,0.3808,800.0],["1982-04-16",0.3808,0.3964,0.3808,0.3808,800.0],["1982-04-19",0.3808,0.3964,0.3808,0.3808,11200.0],["1982-04-20",0.3808,0.3912,0.3755,0.3755,20000.0],["1982-04-21",0.3755,0.3912,0.3703,0.3703,3200.0],["1982-04-22",0.3703,0.3912,0.3703,0.3703,4000.0],["1982-04-23",0.3703,0.386,0.3703,0.3703,800.0],["1982-04-26",0.3703,0.386,0.3651,0.3651,19200.0],["1982-04-27",0.3703,0.386,0.3703,0.3703,20000.0],["1982-04-28",0.3755,0.3912,0.3755,0.3755,3200.0],["1982-04-29",0.3755,0.3755,0.3755,0.3755,0.0],["1982-04-30",0.3964,0.412,0.3964,0.3964,14400.0],["1982-05-03",0.3964,0.412,0.3964,0.3964,4000.0],["1982-05-04",0.3964,0.4068,0.3964,0.3964,9600.0],["1982-05-05",0.3964,0.4068,0.3964,0.3964,12800.0],["1982-05-06",0.3964,0.412,0.3964,0.3964,5600.0],["1982-05-07",0.3964,0.412,0.3964,0.3964,8800.0],["1982-05-10",0.4016,0.4173,0.4016,0.4016,46400.0],["1982-05-11",0.4016,0.4173,0.4016,0.4016,8800.0],["1982-05-12",0.4016,0.412,0.3964,0.3964,800.0],["1982-05-13",0.3964,0.4068,0.3912,0.3912,2400.0],["1982-05-14",0.3912,0.3912,0.3912,0.3912,0.0],["1982-05-17",0.3912,0.4068,0.3912,0.3912,4000.0],["1982-05-18",0.3912,0.4068,0.3912,0.3912,2400.0],["1982-05-19",0.3912,0.4068,0.3912,0.3912,7200.0],["1982-05-20",0.3912,0.3964,0.386,0.386,14400.0],["1982-05-21",0.386,0.3964,0.3808,0.3808,7200.0],["1982-05-24",0.3808,0.3912,0.3755,0.3755,1600.0],["1982-05-25",0.3755,0.3755,0.3755,0.3755,0.0],["1982-05-26",0.3755,0.3912,0.3755,0.3755,4800.0],["1982-05-27",0.4016,0.4173,0.4016,0.4016,34400.0],["1982-05-28",0.4016,0.4173,0.4016,0.4016,28800.0],["1982-06-01",0.4016,0.4016,0.386,0.386,14400.0],["1982-06-02",0.386,0.3964,0.3808,0.3808,5600.0],["1982-06-03",0.3808,0.3964,0.3808,0.3808,800.0],["1982-06-04",0.3808,0.3912,0.3755,0.3755,10400.0],["1982-06-07",0.3755,0.3912,0.3703,0.3703,9600.0],["1982-06-08",0.3703,0.3808,0.3651,0.3651,9600.0],["1982-06-09",0.3651,0.3755,0.3599,0.3599,11200.0],["1982-06-10",0.3599,0.3599,0.3599,0.3599,0.0],["1982-06-11",0.3599,0.3599,0.3599,0.3599,0.0],["1982-06-14",0.3599,0.3703,0.3547,0.3547,3200.0],["1982-06-15",0.3547,0.3547,0.3547,0.3547,0.0],["1982-06-16",0.3547,0.3703,0.3547,0.3547,1600.0],["1982-06-17",0.3547,0.3651,0.3495,0.3495,5600.0],["1982-06-18",0.3495,0.3651,0.3495,0.3495,1600.0],["1982-06-21",0.3495,0.3599,0.3442,0.3442,7200.0],["1982-06-22",0.3495,0.3651,0.3495,0.3495,800.0],["1982-06-23",0.3495,0.3703,0.3495,0.3495,4800.0],["1982-06-24",0.3547,0.3703,0.3547,0.3547,800.0],["1982-06-25",0.3547,0.3547,0.3547,0.3547,0.0],["1982-06-28",0.3547,0.3547,0.3547,0.3547,0.0],["1982-06-29",0.3547,0.3703,0.3547,0.3547,5600.0],["1982-06-30",0.3703,0.3808,0.3703,0.3703,15200.0],["1982-07-01",0.3703,0.386,0.3703,0.3703,4800.0],["1982-07-02",0.3755,0.3912,0.3755,0.3755,3200.0],["1982-07-06",0.3755,0.3912,0.3703,0.3703,1600.0],["1982-07-07",0.3755,0.3912,0.3755,0.3755,9600.0],["1982-07-08",0.3755,0.386,0.3703,0.3703,24000.0],["1982-07-09",0.3703,0.386,0.3703,0.3703,8000.0],["1982-07-12",0.3703,0.386,0.3703,0.3703,1600.0],["1982-07-13",0.3703,0.386,0.3703,0.3703,800.0],["1982-07-14",0.3703,0.386,0.3703,0.3703,8000.0],["1982-07-15",0.3703,0.386,0.3651,0.3651,5600.0],["1982-07-16",0.3651,0.3808,0.3651,0.3651,1600.0],["1982-07-19",0.3703,0.386,0.3703,0.3703,14400.0],["1982-07-20",0.3703,0.3703,0.3703,0.3703,0.0],["1982-07-21",0.3703,0.3703,0.3703,0.3703,0.0],["1982-07-22",0.3703,0.386,0.3703,0.3703,800.0],["1982-07-23",0.3703,0.386,0.3703,0.3703,2400.0],["1982-07-26",0.3703,0.3703,0.3703,0.3703,0.0],["1982-07-27",0.3703,0.386,0.3703,0.3703,4800.0],["1982-07-28",0.3703,0.386,0.3703,0.3703,5600.0],["1982-07-29",0.3703,0.3703,0.3703,0.3703,0.0],["1982-07-30",0.3703,0.3703,0.3703,0.3703,0.0],["1982-08-02",0.3703,0.3808,0.3703,0.3703,2400.0],["1982-08-03",0.3703,0.3808,0.3599,0.3599,2400.0],["1982-08-04",0.3599,0.3808,0.3599,0.3599,8800.0],["1982-08-05",0.3599,0.3599,0.3599,0.3599,0.0],["1982-08-06",0.3651,0.3808,0.3651,0.3651,1600.0],["1982-08-09",0.3651,0.3808,0.3599,0.3599,1600.0],["1982-08-10",0.3599,0.3599,0.3599,0.3599,0.0],["1982-08-11",0.3599,0.3808,0.3599,0.3599,1600.0],["1982-08-12",0.3651,0.3808,0.3651,0.3651,32000.0],["1982-08-13",0.3651,0.3651,0.3651,0.3651,0.0],["1982-08-16",0.3651,0.386,0.3651,0.3651,12000.0],["1982-08-17",0.3703,0.386,0.3703,0.3703,16000.0],["1982-08-18",0.3755,0.3912,0.3755,0.3755,10400.0],["1982-08-19",0.3755,0.3755,0.3755,0.3755,0.0],["1982-08-20",0.386,0.4016,0.386,0.386,55200.0],["1982-08-23",0.386,0.3964,0.3808,0.3808,6400.0],["1982-08-24",0.3808,0.3912,0.3755,0.3755,2400.0],["1982-08-25",0.3755,0.3912,0.3755,0.3755,5600.0],["1982-08-26",0.3808,0.3964,0.3808,0.3808,7200.0],["1982-08-27",0.3912,0.4068,0.3912,0.3912,30400.0],["1982-08-30",0.3912,0.4068,0.3912,0.3912,1600.0],["1982-08-31",0.3912,0.4016,0.3912,0.3912,5600.0],["1982-09-01",0.3912,0.3912,0.386,0.386,28000.0],["1982-09-02",0.386,0.3912,0.3808,0.3808,20800.0],["1982-09-03",0.3808,0.3964,0.3808,0.3808,35200.0],["1982-09-07",0.3808,0.3912,0.3808,0.3808,32800.0],["1982-09-08",0.3808,0.3964,0.3808,0.3808,4800.0],["1982-09-09",0.3964,0.4016,0.3964,0.3964,35200.0],["1982-09-10",0.3964,0.4016,0.3964,0.3964,39200.0],["1982-09-13",0.3964,0.4016,0.3964,0.3964,35200.0],["1982-09-14",0.3964,0.4016,0.3912,0.3912,64800.0],["1982-09-15",0.3912,0.4016,0.386,0.386,8000.0],["1982-09-16",0.386,0.4016,0.386,0.386,56000.0],["1982-09-17",0.3964,0.4016,0.3964,0.3964,70400.0],["1982-09-20",0.3964,0.4016,0.3912,0.3912,43200.0],["1982-09-21",0.3912,0.4068,0.3912,0.3912,35200.0],["1982-09-22",0.3964,0.412,0.3964,0.3964,10400.0],["1982-09-23",0.4016,0.412,0.4016,0.4016,17600.0],["1982-09-24",0.4016,0.412,0.4016,0.4016,22400.0],["1982-09-27",0.4016,0.412,0.4016,0.4016,15200.0],["1982-09-28",0.4016,0.412,0.4016,0.4016,13600.0],["1982-09-29",0.4068,0.412,0.4068,0.4068,19200.0],["1982-09-30",0.4068,0.412,0.4068,0.4068,4800.0],["1982-10-01",0.4068,0.412,0.4068,0.4068,5600.0],["1982-10-04",0.4068,0.412,0.4068,0.4068,6400.0],["1982-10-05",0.4068,0.412,0.4068,0.4068,5600.0],["1982-10-06",0.412,0.4225,0.412,0.412,100000.0],["1982-10-07",0.4147,0.4277,0.4147,0.4147,19200.0],["1982-10-08",0.4433,0.459,0.4433,0.4433,438400.0],["1982-10-11",0.4955,0.5111,0.4955,0.4955,131200.0],["1982-10-12",0.4955,0.5007,0.4851,0.4851,47200.0],["1982-10-13",0.4851,0.4851,0.4642,0.4642,40800.0],["1982-10-14",0.4642,0.4694,0.4642,0.4642,26400.0],["1982-10-15",0.4642,0.4851,0.4642,0.4642,7200.0],["1982-10-18",0.4642,0.4851,0.4642,0.4642,82400.0],["1982-10-19",0.4642,0.4851,0.4642,0.4642,86400.0],["1982-10-20",0.4642,0.4799,0.459,0.459,33600.0],["1982-10-21",0.459,0.4799,0.459,0.459,47200.0],["1982-10-22",0.459,0.4799,0.459,0.459,68000.0],["1982-10-25",0.459,0.4799,0.459,0.459,40800.0],["1982-10-26",0.459,0.4799,0.459,0.459,24000.0],["1982-10-27",0.459,0.4799,0.459,0.459,220000.0],["1982-10-28",0.459,0.4799,0.459,0.459,8800.0],["1982-10-29",0.4642,0.4799,0.4642,0.4642,17600.0],["1982-11-01",0.4694,0.4851,0.4694,0.4694,20800.0],["1982-11-02",0.4903,0.5059,0.4903,0.4903,36800.0],["1982-11-03",0.4903,0.5059,0.4903,0.4903,33600.0],["1982-11-04",0.4903,0.5007,0.4799,0.4799,77600.0],["1982-11-05",0.4799,0.4955,0.4799,0.4799,39200.0],["1982-11-08",0.4799,0.4955,0.4799,0.4799,4800.0],["1982-11-09",0.4799,0.4903,0.4799,0.4799,3200.0],["1982-11-10",0.4746,0.4746,0.459,0.459,10400.0],["1982-11-11",0.4538,0.4538,0.4329,0.4329,20000.0],["1982-11-12",0.4329,0.4381,0.4277,0.4277,28800.0],["1982-11-15",0.4277,0.4329,0.4173,0.4173,10400.0],["1982-11-16",0.3964,0.3964,0.386,0.386,22400.0],["1982-11-17",0.4486,0.459,0.4486,0.4486,31200.0],["1982-11-18",0.4486,0.4642,0.4486,0.4486,61600.0],["1982-11-19",0.4486,0.4642,0.4486,0.4486,7200.0],["1982-11-22",0.4381,0.4381,0.4225,0.4225,17600.0],["1982-11-23",0.4225,0.4381,0.4225,0.4225,3200.0],["1982-11-24",0.4225,0.4381,0.4225,0.4225,6400.0],["1982-11-26",0.4277,0.4433,0.4277,0.4277,4800.0],["1982-11-29",0.4277,0.4433,0.4277,0.4277,10400.0],["1982-11-30",0.4277,0.4433,0.4277,0.4277,8000.0],["1982-12-01",0.4277,0.4381,0.4225,0.4225,85600.0],["1982-12-02",0.4225,0.4329,0.4225,0.4225,8000.0],["1982-12-03",0.4225,0.4329,0.4173,0.4173,5600.0],["1982-12-06",0.4173,0.4277,0.4173,0.4173,6400.0],["1982-12-07",0.4225,0.4381,0.4225,0.4225,48000.0],["1982-12-08",0.4225,0.4381,0.4225,0.4225,16000.0],["1982-12-09",0.4225,0.4381,0.4225,0.4225,8000.0],["1982-12-10",0.4225,0.4381,0.4225,0.4225,2400.0],["1982-12-13",0.4225,0.4381,0.4225,0.4225,2400.0],["1982-12-14",0.4225,0.4381,0.4225,0.4225,16800.0],["1982-12-15",0.4225,0.4381,0.4225,0.4225,1600.0],["1982-12-16",0.4225,0.4381,0.4225,0.4225,800.0],["1982-12-17",0.4225,0.4329,0.4225,0.4225,24800.0],["1982-12-20",0.4225,0.4329,0.4225,0.4225,41600.0],["1982-12-21",0.4225,0.4329,0.4225,0.4225,4800.0],["1982-12-22",0.4225,0.4329,0.4225,0.4225,800.0],["1982-12-23",0.4225,0.4329,0.4173,0.4173,4800.0],["1982-12-27",0.4173,0.4329,0.4173,0.4173,3200.0],["1982-12-28",0.4173,0.4329,0.4173,0.4173,84000.0],["1982-12-29",0.4225,0.4381,0.4225,0.4225,36000.0],["1982-12-30",0.4225,0.4225,0.4225,0.4225,0.0],["1982-12-31",0.4225,0.4329,0.4225,0.4225,2400.0],["1983-01-03",0.4225,0.4329,0.4225,0.4225,800.0],["1983-01-04",0.4277,0.4381,0.4277,0.4277,12000.0],["1983-01-05",0.4329,0.4486,0.4329,0.4329,41600.0],["1983-01-06",0.4538,0.4694,0.4538,0.4538,20000.0],["1983-01-07",0.4538,0.4642,0.4486,0.4486,57600.0],["1983-01-10",0.4486,0.4642,0.4486,0.4486,2400.0],["1983-01-11",0.4486,0.4642,0.4486,0.4486,2400.0],["1983-01-12",0.4486,0.4538,0.4433,0.4433,9600.0],["1983-01-13",0.4433,0.4538,0.4381,0.4381,11200.0],["1983-01-14",0.4381,0.4538,0.4329,0.4329,12800.0],["1983-01-17",0.4329,0.4329,0.4329,0.4329,0.0],["1983-01-18",0.4329,0.4538,0.4329,0.4329,2400.0],["1983-01-19",0.4329,0.4538,0.4329,0.4329,1600.0],["1983-01-20",0.4329,0.4538,0.4329,0.4329,1600.0],["1983-01-21",0.4329,0.4486,0.4329,0.4329,1600.0],["1983-01-24",0.4329,0.4486,0.4329,0.4329,4000.0],["1983-01-25",0.4329,0.4486,0.4329,0.4329,2400.0],["1983-01-26",0.4329,0.4486,0.4329,0.4329,5600.0],["1983-01-27",0.4329,0.4486,0.4329,0.4329,3200.0],["1983-01-28",0.4329,0.4486,0.4329,0.4329,8800.0],["1983-01-31",0.4329,0.4486,0.4329,0.4329,16800.0],["1983-02-01",0.4381,0.4538,0.4381,0.4381,7200.0],["1983-02-02",0.4381,0.4433,0.4329,0.4329,6400.0],["1983-02-03",0.4329,0.4486,0.4329,0.4329,3200.0],["1983-02-04",0.4329,0.4486,0.4329,0.4329,3200.0],["1983-02-07",0.4329,0.4486,0.4277,0.4277,40000.0],["1983-02-08",0.4277,0.4486,0.4277,0.4277,36000.0],["1983-02-09",0.4277,0.4486,0.4277,0.4277,44000.0],["1983-02-10",0.4277,0.4486,0.4277,0.4277,1600.0],["1983-02-11",0.4277,0.4486,0.4277,0.4277,2400.0],["1983-02-14",0.4329,0.4433,0.4329,0.4329,9600.0],["1983-02-15",0.4329,0.4486,0.4329,0.4329,24800.0],["1983-02-16",0.4329,0.4486,0.4329,0.4329,1600.0],["1983-02-17",0.4329,0.4486,0.4329,0.4329,11200.0],["1983-02-18",0.4381,0.4538,0.4381,0.4381,24800.0],["1983-02-22",0.4538,0.4746,0.4538,0.4538,59200.0],["1983-02-23",0.4746,0.4903,0.4746,0.4746,46400.0],["1983-02-24",0.4799,0.4955,0.4799,0.4799,12800.0],["1983-02-25",0.4799,0.4851,0.4642,0.4642,12800.0],["1983-02-28",0.4642,0.4851,0.4642,0.4642,3200.0],["1983-03-01",0.4642,0.4642,0.4642,0.4642,0.0],["1983-03-02",0.4642,0.4851,0.4642,0.4642,7200.0],["1983-03-03",0.4694,0.4851,0.4694,0.4694,8800.0],["1983-03-04",0.4694,0.4851,0.4694,0.4694,12000.0],["1983-03-07",0.4694,0.4903,0.4694,0.4694,16000.0],["1983-03-08",0.4746,0.4903,0.4746,0.4746,4800.0],["1983-03-09",0.4799,0.4955,0.4799,0.4799,7200.0],["1983-03-10",0.4851,0.4955,0.4851,0.4851,15200.0],["1983-03-11",0.5372,0.5529,0.5372,0.5372,32000.0],["1983-03-14",0.5477,0.579,0.5477,0.5477,29600.0],["1983-03-15",0.5581,0.5946,0.5581,0.5581,12800.0],["1983-03-16",0.5581,0.5894,0.5581,0.5581,2400.0],["1983-03-17",0.5581,0.5842,0.5581,0.5581,9600.0],["1983-03-18",0.5581,0.5633,0.532,0.532,6400.0],["1983-03-21",0.532,0.5737,0.532,0.532,6400.0],["1983-03-22",0.532,0.5633,0.532,0.532,9600.0],["1983-03-23",0.532,0.5633,0.532,0.532,4000.0],["1983-03-24",0.532,0.5737,0.532,0.532,19200.0],["1983-03-25",0.532,0.5737,0.532,0.532,16800.0],["1983-03-28",0.532,0.5737,0.532,0.532,4000.0],["1983-03-29",0.532,0.5737,0.532,0.532,9600.0],["1983-03-30",0.532,0.5737,0.532,0.532,7200.0],["1983-03-31",0.532,0.5529,0.5216,0.5216,7200.0],["1983-04-04",0.5216,0.5529,0.5216,0.5216,8000.0],["1983-04-05",0.5216,0.532,0.5007,0.5007,4800.0],["1983-04-06",0.5007,0.532,0.5007,0.5007,7200.0],["1983-04-07",0.5007,0.532,0.5007,0.5007,8800.0],["1983-04-08",0.5007,0.5007,0.4694,0.4694,16800.0],["1983-04-11",0.4799,0.5111,0.4799,0.4799,800.0],["1983-04-12",0.5007,0.532,0.5007,0.5007,26400.0],["1983-04-13",0.5007,0.532,0.5007,0.5007,1600.0],["1983-04-14",0.5111,0.5529,0.5111,0.5111,11200.0],["1983-04-15",0.5111,0.5424,0.5111,0.5111,9600.0],["1983-04-18",0.5111,0.5424,0.5111,0.5111,2400.0],["1983-04-19",0.5111,0.5424,0.5111,0.5111,13600.0],["1983-04-20",0.5111,0.5424,0.5111,0.5111,13600.0],["1983-04-21",0.5111,0.5111,0.5111,0.5111,0.0],["1983-04-22",0.5111,0.5424,0.5111,0.5111,9600.0],["1983-04-25",0.5111,0.532,0.4955,0.4955,4000.0],["1983-04-26",0.4955,0.5216,0.4955,0.4955,5600.0],["1983-04-27",0.4955,0.5216,0.4903,0.4903,7200.0],["1983-04-28",0.4903,0.5216,0.4903,0.4903,65600.0],["1983-04-29",0.4903,0.5216,0.4903,0.4903,16800.0],["1983-05-02",0.4903,0.532,0.4903,0.4903,16000.0],["1983-05-03",0.5059,0.532,0.5059,0.5059,8800.0],["1983-05-04",0.5737,0.605,0.5737,0.5737,46400.0],["1983-05-05",0.5737,0.5946,0.5737,0.5737,14400.0],["1983-05-06",0.5737,0.605,0.5737,0.5737,4000.0],["1983-05-09",0.5737,0.6102,0.5737,0.5737,2400.0],["1983-05-10",0.5737,0.5737,0.5424,0.5424,9600.0],["1983-05-11",0.5424,0.5737,0.5424,0.5424,10400.0],["1983-05-12",0.5737,0.605,0.5737,0.5737,34400.0],["1983-05-13",0.579,0.605,0.579,0.579,4000.0],["1983-05-16",0.5946,0.6259,0.5946,0.5946,10400.0],["1983-05-17",0.6259,0.6468,0.6259,0.6259,28800.0],["1983-05-18",0.6259,0.6363,0.6155,0.6155,8000.0],["1983-05-19",0.6155,0.6155,0.5842,0.5842,18400.0],["1983-05-20",0.5842,0.5842,0.5842,0.5842,0.0],["1983-05-23",0.5946,0.6259,0.5946,0.5946,11200.0],["1983-05-24",0.5946,0.6155,0.5946,0.5946,4000.0],["1983-05-25",0.5946,0.6259,0.5946,0.5946,1600.0],["1983-05-26",0.605,0.6311,0.605,0.605,11200.0],["1983-05-27",0.605,0.6259,0.605,0.605,1600.0],["1983-05-31",0.605,0.6259,0.5946,0.5946,3200.0],["1983-06-01",0.5946,0.6155,0.5946,0.5946,4800.0],["1983-06-02",0.6259,0.6572,0.6259,0.6259,11200.0],["1983-06-03",0.6259,0.6572,0.6259,0.6259,4000.0],["1983-06-06",0.6259,0.652,0.6259,0.6259,6400.0],["1983-06-07",0.6311,0.6676,0.6311,0.6311,11200.0],["1983-06-08",0.6311,0.6676,0.6259,0.6259,1600.0],["1983-06-09",0.6259,0.6676,0.6259,0.6259,1600.0],["1983-06-10",0.6363,0.6676,0.6363,0.6363,7200.0],["1983-06-13",0.6468,0.6781,0.6468,0.6468,0.0],["1983-06-14",0.652,0.6885,0.652,0.652,5600.0],["1983-06-15",0.652,0.6885,0.652,0.652,4000.0],["1983-06-16",0.6572,0.6885,0.6572,0.6572,8000.0],["1983-06-17",0.6676,0.6989,0.6676,0.6676,8800.0],["1983-06-20",0.6676,0.6885,0.6572,0.6572,4000.0],["1983-06-21",0.6572,0.6781,0.6572,0.6572,14400.0],["1983-06-22",0.6572,0.6885,0.6572,0.6572,28000.0],["1983-06-23",0.6572,0.6781,0.6468,0.6468,6400.0],["1983-06-24",0.6572,0.6885,0.6572,0.6572,10400.0],["1983-06-27",0.6572,0.6781,0.6572,0.6572,10400.0],["1983-06-28",0.6572,0.6572,0.6259,0.6259,18400.0],["1983-06-29",0.6259,0.6363,0.605,0.605,20000.0],["1983-06-30",0.605,0.6363,0.605,0.605,0.0],["1983-07-01",0.605,0.6363,0.605,0.605,17600.0],["1983-07-05",0.605,0.6363,0.605,0.605,800.0],["1983-07-06",0.605,0.6363,0.605,0.605,2400.0],["1983-07-07",0.6155,0.6363,0.6155,0.6155,25600.0],["1983-07-08",0.6155,0.6363,0.6155,0.6155,800.0],["1983-07-11",0.6155,0.6363,0.6155,0.6155,800.0],["1983-07-12",0.6155,0.6363,0.6155,0.6155,2400.0],["1983-07-13",0.6155,0.6363,0.6155,0.6155,24000.0],["1983-07-14",0.6155,0.6363,0.6155,0.6155,5600.0],["1983-07-15",0.6155,0.6259,0.605,0.605,4800.0],["1983-07-18",0.605,0.6259,0.605,0.605,0.0],["1983-07-19",0.605,0.605,0.605,0.605,0.0],["1983-07-20",0.605,0.6259,0.605,0.605,1600.0],["1983-07-21",0.605,0.6259,0.605,0.605,4800.0],["1983-07-22",0.605,0.6259,0.605,0.605,2400.0],["1983-07-25",0.605,0.6259,0.605,0.605,1600.0],["1983-07-26",0.605,0.6363,0.605,0.605,800.0],["1983-07-27",0.605,0.605,0.605,0.605,0.0],["1983-07-28",0.605,0.605,0.605,0.605,0.0],["1983-07-29",0.605,0.6363,0.605,0.605,800.0],["1983-08-01",0.605,0.605,0.605,0.605,0.0],["1983-08-02",0.605,0.605,0.605,0.605,0.0],["1983-08-03",0.605,0.605,0.605,0.605,0.0],["1983-08-04",0.605,0.6468,0.605,0.605,9600.0],["1983-08-05",0.605,0.6363,0.605,0.605,11200.0],["1983-08-08",0.605,0.6259,0.605,0.605,6400.0],["1983-08-09",0.605,0.6259,0.605,0.605,7200.0],["1983-08-10",0.605,0.6259,0.605,0.605,2400.0],["1983-08-11",0.605,0.6259,0.605,0.605,800.0],["1983-08-12",0.605,0.6155,0.5842,0.5842,13600.0],["1983-08-15",0.5842,0.6155,0.5842,0.5842,4000.0],["1983-08-16",0.5842,0.5842,0.5842,0.5842,0.0],["1983-08-17",0.5842,0.5946,0.5737,0.5737,12800.0],["1983-08-18",0.5737,0.5737,0.5737,0.5737,0.0],["1983-08-19",0.5737,0.605,0.5737,0.5737,5600.0],["1983-08-22",0.5737,0.6155,0.5737,0.5737,6400.0],["1983-08-23",0.5737,0.5737,0.5737,0.5737,0.0],["1983-08-24",0.5737,0.6155,0.5737,0.5737,0.0],["1983-08-25",0.5737,0.6155,0.5737,0.5737,0.0],["1983-08-26",0.5737,0.6155,0.5737,0.5737,800.0],["1983-08-29",0.5737,0.605,0.5737,0.5737,8000.0],["1983-08-30",0.5737,0.605,0.5737,0.5737,800.0],["1983-08-31",0.5737,0.5737,0.5737,0.5737,0.0],["1983-09-01",0.5946,0.6259,0.5946,0.5946,10400.0],["1983-09-02",0.5946,0.5946,0.5946,0.5946,0.0],["1983-09-06",0.5946,0.5946,0.5946,0.5946,0.0],["1983-09-07",0.5946,0.5946,0.5946,0.5946,0.0],["1983-09-08",0.5946,0.6259,0.5946,0.5946,0.0],["1983-09-09",0.5946,0.5946,0.5946,0.5946,0.0],["1983-09-12",0.5946,0.6155,0.5946,0.5946,4000.0],["1983-09-13",0.5946,0.6155,0.5946,0.5946,800.0],["1983-09-14",0.5946,0.6155,0.5946,0.5946,800.0],["1983-09-15",0.5946,0.6155,0.5946,0.5946,3200.0],["1983-09-16",0.5946,0.605,0.5946,0.5946,4800.0],["1983-09-19",0.5946,0.605,0.5946,0.5946,1600.0],["1983-09-20",0.5946,0.6155,0.5946,0.5946,9600.0],["1983-09-21",0.5946,0.6259,0.5946,0.5946,8800.0],["1983-09-22",0.5946,0.6259,0.5946,0.5946,1600.0],["1983-09-23",0.5946,0.6259,0.5946,0.5946,800.0],["1983-09-26",0.5946,0.5946,0.5946,0.5946,0.0],["1983-09-27",0.5946,0.5946,0.5946,0.5946,0.0],["1983-09-28",0.5946,0.6207,0.5946,0.5946,1600.0],["1983-09-29",0.5946,0.6207,0.5946,0.5946,12000.0],["1983-09-30",0.5946,0.6259,0.5946,0.5946,7200.0],["1983-10-03",0.5946,0.6207,0.5946,0.5946,6400.0],["1983-10-04",0.5946,0.6155,0.5842,0.5842,4800.0],["1983-10-05",0.5842,0.6155,0.5842,0.5842,1600.0],["1983-10-06",0.5842,0.605,0.5842,0.5842,6400.0],["1983-10-07",0.5842,0.605,0.5842,0.5842,2400.0],["1983-10-10",0.5842,0.605,0.5842,0.5842,0.0],["1983-10-11",0.5842,0.605,0.5842,0.5842,800.0],["1983-10-12",0.5842,0.5842,0.5842,0.5842,0.0],["1983-10-13",0.5842,0.605,0.5842,0.5842,2400.0],["1983-10-14",0.5842,0.605,0.5633,0.5633,21600.0],["1983-10-17",0.5633,0.605,0.5633,0.5633,2400.0],["1983-10-18",0.5633,0.5946,0.5633,0.5633,5600.0],["1983-10-19",0.5633,0.5842,0.5633,0.5633,1600.0],["1983-10-20",0.5633,0.5633,0.5216,0.5216,12800.0],["1983-10-21",0.5216,0.5424,0.5216,0.5216,3200.0],["1983-10-24",0.5216,0.532,0.5007,0.5007,7200.0],["1983-10-25",0.5216,0.5633,0.5216,0.5216,8000.0],["1983-10-26",0.5424,0.5737,0.5424,0.5424,16800.0],["1983-10-27",0.5424,0.5737,0.5424,0.5424,800.0],["1983-10-28",0.5424,0.5424,0.5424,0.5424,0.0],["1983-10-31",0.5424,0.5633,0.5424,0.5424,7200.0],["1983-11-01",0.5424,0.5633,0.5424,0.5424,4000.0],["1983-11-02",0.5529,0.5633,0.5529,0.5529,7200.0],["1983-11-03",0.5529,0.5633,0.5529,0.5529,3200.0],["1983-11-04",0.5529,0.5633,0.5529,0.5529,4800.0],["1983-11-07",0.5216,0.5216,0.4903,0.4903,23200.0],["1983-11-08",0.5216,0.5372,0.5216,0.5216,9600.0],["1983-11-09",0.5529,0.5633,0.5529,0.5529,63200.0],["1983-11-10",0.5633,0.5737,0.5633,0.5633,21600.0],["1983-11-11",0.5633,0.5842,0.5633,0.5633,32000.0],["1983-11-14",0.5633,0.5737,0.5424,0.5424,16000.0],["1983-11-15",0.5529,0.5842,0.5529,0.5529,19200.0],["1983-11-16",0.5529,0.5842,0.5529,0.5529,16000.0],["1983-11-17",0.5633,0.5842,0.5633,0.5633,13600.0],["1983-11-18",0.5633,0.5842,0.5633,0.5633,1600.0],["1983-11-21",0.5633,0.5842,0.5633,0.5633,2400.0],["1983-11-22",0.5633,0.5842,0.5633,0.5633,5600.0],["1983-11-23",0.5633,0.5842,0.5633,0.5633,1600.0],["1983-11-25",0.5633,0.5737,0.5529,0.5529,8000.0],["1983-11-28",0.5529,0.5737,0.5529,0.5529,1600.0],["1983-11-29",0.5529,0.5529,0.5529,0.5529,0.0],["1983-11-30",0.5529,0.5529,0.5529,0.5529,0.0],["1983-12-01",0.5529,0.5529,0.5529,0.5529,0.0],["1983-12-02",0.5529,0.5842,0.5529,0.5529,18400.0],["1983-12-05",0.5529,0.5529,0.5529,0.5529,0.0],["1983-12-06",0.5633,0.5842,0.5633,0.5633,2400.0],["1983-12-07",0.5633,0.5946,0.5633,0.5633,1600.0],["1983-12-08",0.5633,0.5633,0.5633,0.5633,0.0],["1983-12-09",0.5737,0.605,0.5737,0.5737,16000.0],["1983-12-12",0.5842,0.605,0.5842,0.5842,21600.0],["1983-12-13",0.5842,0.605,0.5842,0.5842,4800.0],["1983-12-14",0.5946,0.6155,0.5946,0.5946,17600.0],["1983-12-15",0.5946,0.6259,0.5946,0.5946,2400.0],["1983-12-16",0.5946,0.6259,0.5946,0.5946,4000.0],["1983-12-19",0.5946,0.5946,0.5946,0.5946,0.0],["1983-12-20",0.5946,0.6155,0.5946,0.5946,1600.0],["1983-12-21",0.5946,0.6155,0.5946,0.5946,2400.0],["1983-12-22",0.5946,0.6155,0.5946,0.5946,12800.0],["1983-12-23",0.605,0.6363,0.605,0.605,13600.0],["1983-12-27",0.6363,0.6676,0.6363,0.6363,31200.0],["1983-12-28",0.6363,0.6676,0.6363,0.6363,800.0],["1983-12-29",0.6885,0.7093,0.6885,0.6885,38400.0],["1983-12-30",0.6885,0.6885,0.6572,0.6572,15200.0],["1984-01-03",0.6572,0.6885,0.6572,0.6572,20000.0],["1984-01-04",0.6572,0.6572,0.6572,0.6572,0.0],["1984-01-05",0.6572,0.6885,0.6572,0.6572,800.0],["1984-01-06",0.6572,0.6885,0.6572,0.6572,7200.0],["1984-01-09",0.6572,0.6885,0.6572,0.6572,16000.0],["1984-01-10",0.6572,0.6885,0.6572,0.6572,30400.0],["1984-01-11",0.6572,0.6572,0.6572,0.6572,0.0],["1984-01-12",0.6572,0.6885,0.6572,0.6572,1600.0],["1984-01-13",0.6572,0.6885,0.6572,0.6572,800.0],["1984-01-16",0.6676,0.6885,0.6676,0.6676,12800.0],["1984-01-17",0.6781,0.7093,0.6781,0.6781,2400.0],["1984-01-18",0.6781,0.7093,0.6676,0.6676,3200.0],["1984-01-19",0.6781,0.7093,0.6781,0.6781,15200.0],["1984-01-20",0.6781,0.7093,0.6781,0.6781,7200.0],["1984-01-23",0.6781,0.6885,0.6676,0.6676,8000.0],["1984-01-24",0.6676,0.6781,0.6468,0.6468,3200.0],["1984-01-25",0.6572,0.6781,0.6572,0.6572,4000.0],["1984-01-26",0.6572,0.6781,0.6468,0.6468,4800.0],["1984-01-27",0.6468,0.6572,0.6259,0.6259,4800.0],["1984-01-30",0.6259,0.6468,0.6155,0.6155,800.0],["1984-01-31",0.6155,0.6155,0.6155,0.6155,0.0],["1984-02-01",0.6155,0.6468,0.6155,0.6155,0.0],["1984-02-02",0.6155,0.6468,0.6155,0.6155,4800.0],["1984-02-03",0.6155,0.6468,0.6155,0.6155,800.0],["1984-02-06",0.6155,0.6468,0.6155,0.6155,8000.0],["1984-02-07",0.6102,0.6102,0.5894,0.5894,12800.0],["1984-02-08",0.5894,0.5998,0.5894,0.5894,2400.0],["1984-02-09",0.5946,0.6259,0.5946,0.5946,4000.0],["1984-02-10",0.5946,0.6311,0.5946,0.5946,8000.0],["1984-02-13",0.5946,0.6311,0.5946,0.5946,3200.0],["1984-02-14",0.5946,0.6259,0.5946,0.5946,800.0],["1984-02-15",0.5946,0.6259,0.5946,0.5946,7200.0],["1984-02-16",0.5946,0.6259,0.5946,0.5946,10400.0],["1984-02-17",0.5946,0.5946,0.5946,0.5946,0.0],["1984-02-21",0.5946,0.605,0.5946,0.5946,800.0],["1984-02-22",0.5737,0.5737,0.5529,0.5529,8000.0],["1984-02-23",0.5529,0.5737,0.5529,0.5529,4000.0],["1984-02-24",0.5529,0.5737,0.5529,0.5529,0.0],["1984-02-27",0.5529,0.5737,0.5529,0.5529,5600.0],["1984-02-28",0.5529,0.5737,0.5529,0.5529,4800.0],["1984-02-29",0.5529,0.5737,0.5529,0.5529,4000.0],["1984-03-01",0.5842,0.5946,0.5842,0.5842,9600.0],["1984-03-02",0.5842,0.605,0.5842,0.5842,10400.0],["1984-03-05",0.5842,0.5946,0.5633,0.5633,12000.0],["1984-03-06",0.5633,0.5946,0.5529,0.5529,4000.0],["1984-03-07",0.5529,0.5737,0.5529,0.5529,800.0],["1984-03-08",0.5529,0.5842,0.5529,0.5529,8000.0],["1984-03-09",0.5529,0.5737,0.5529,0.5529,800.0],["1984-03-12",0.5529,0.5633,0.5529,0.5529,4000.0],["1984-03-13",0.5529,0.5633,0.5529,0.5529,3200.0],["1984-03-14",0.5529,0.5633,0.5529,0.5529,4000.0],["1984-03-15",0.5424,0.5424,0.532,0.532,5600.0],["1984-03-16",0.5424,0.5737,0.5424,0.5424,3200.0],["1984-03-19",0.5424,0.5633,0.5424,0.5424,1600.0],["1984-03-20",0.5424,0.5633,0.532,0.532,6400.0],["1984-03-21",0.532,0.532,0.532,0.532,0.0],["1984-03-22",0.532,0.532,0.532,0.532,0.0],["1984-03-23",0.532,0.5424,0.5216,0.5216,8000.0],["1984-03-26",0.5216,0.5424,0.5216,0.5216,800.0],["1984-03-27",0.5216,0.5424,0.5216,0.5216,4000.0],["1984-03-28",0.5216,0.5372,0.5216,0.5216,1600.0],["1984-03-29",0.5216,0.5268,0.5007,0.5007,7200.0],["1984-03-30",0.5007,0.5216,0.5007,0.5007,8800.0],["1984-04-02",0.5007,0.5216,0.5007,0.5007,2400.0],["1984-04-03",0.5007,0.532,0.5007,0.5007,3200.0],["1984-04-04",0.5007,0.5216,0.5007,0.5007,1600.0],["1984-04-05",0.5216,0.5424,0.5216,0.5216,22400.0],["1984-04-06",0.5216,0.532,0.5007,0.5007,16000.0],["1984-04-09",0.5007,0.532,0.5007,0.5007,6400.0],["1984-04-10",0.5111,0.532,0.5111,0.5111,13600.0],["1984-04-11",0.5111,0.532,0.5007,0.5007,800.0],["1984-04-12",0.5007,0.532,0.5007,0.5007,8000.0],["1984-04-13",0.5007,0.5216,0.5007,0.5007,10400.0],["1984-04-16",0.5007,0.5007,0.4799,0.4799,4800.0],["1984-04-17",0.4799,0.4903,0.459,0.459,5600.0],["1984-04-18",0.5007,0.532,0.5007,0.5007,27200.0],["1984-04-19",0.5007,0.532,0.5007,0.5007,4000.0],["1984-04-23",0.5007,0.5111,0.5007,0.5007,9600.0],["1984-04-24",0.5007,0.5216,0.5007,0.5007,8800.0],["1984-04-25",0.5007,0.5216,0.5007,0.5007,800.0],["1984-04-26",0.5007,0.5216,0.5007,0.5007,8000.0],["1984-04-27",0.5007,0.5216,0.5007,0.5007,4800.0],["1984-04-30",0.5007,0.5216,0.5007,0.5007,2400.0],["1984-05-01",0.5007,0.5216,0.5007,0.5007,35200.0],["1984-05-02",0.5216,0.5477,0.5216,0.5216,7200.0],["1984-05-03",0.5216,0.5529,0.5216,0.5216,21600.0],["1984-05-04",0.5216,0.5529,0.5216,0.5216,4000.0],["1984-05-07",0.5216,0.5529,0.5216,0.5216,1600.0],["1984-05-08",0.5216,0.5529,0.5216,0.5216,6400.0],["1984-05-09",0.5216,0.5529,0.5216,0.5216,5600.0],["1984-05-10",0.5216,0.5529,0.5216,0.5216,8800.0],["1984-05-11",0.5216,0.5529,0.5216,0.5216,25600.0],["1984-05-14",0.5216,0.5529,0.5216,0.5216,800.0],["1984-05-15",0.5216,0.5216,0.5216,0.5216,0.0],["1984-05-16",0.5216,0.5529,0.5216,0.5216,800.0],["1984-05-17",0.5216,0.5216,0.5216,0.5216,0.0],["1984-05-18",0.5216,0.5216,0.5216,0.5216,0.0],["1984-05-21",0.532,0.5633,0.532,0.532,800.0],["1984-05-22",0.532,0.532,0.532,0.532,0.0],["1984-05-23",0.5424,0.5633,0.5424,0.5424,1600.0],["1984-05-24",0.5424,0.5529,0.532,0.532,4800.0],["1984-05-25",0.532,0.5529,0.532,0.532,5600.0],["1984-05-29",0.532,0.5529,0.532,0.532,14400.0],["1984-05-30",0.532,0.5529,0.532,0.532,800.0],["1984-05-31",0.532,0.532,0.532,0.532,0.0],["1984-06-01",0.532,0.5529,0.532,0.532,3200.0],["1984-06-04",0.5424,0.5737,0.5424,0.5424,8800.0],["1984-06-05",0.5424,0.5633,0.532,0.532,40000.0],["1984-06-06",0.532,0.5424,0.5111,0.5111,1600.0],["1984-06-07",0.5111,0.5424,0.5111,0.5111,0.0],["1984-06-08",0.5111,0.5111,0.4799,0.4799,24000.0],["1984-06-11",0.4799,0.5216,0.4799,0.4799,12000.0],["1984-06-12",0.4799,0.5164,0.4799,0.4799,800.0],["1984-06-13",0.4799,0.5164,0.4799,0.4799,800.0],["1984-06-14",0.4903,0.5111,0.4903,0.4903,4000.0],["1984-06-15",0.4903,0.4903,0.4903,0.4903,0.0],["1984-06-18",0.4903,0.5216,0.4903,0.4903,12800.0],["1984-06-19",0.4903,0.5111,0.4903,0.4903,800.0],["1984-06-20",0.4903,0.5111,0.4903,0.4903,4000.0],["1984-06-21",0.4903,0.5111,0.4799,0.4799,0.0],["1984-06-22",0.4799,0.5111,0.4799,0.4799,800.0],["1984-06-25",0.4903,0.5216,0.4903,0.4903,8000.0],["1984-06-26",0.4903,0.5111,0.4903,0.4903,13600.0],["1984-06-27",0.4903,0.4903,0.4903,0.4903,0.0],["1984-06-28",0.4903,0.4903,0.4903,0.4903,0.0],["1984-06-29",0.4903,0.5111,0.4903,0.4903,3200.0],["1984-07-02",0.4903,0.4903,0.4903,0.4903,0.0],["1984-07-03",0.4903,0.5216,0.4903,0.4903,1600.0],["1984-07-05",0.4903,0.5216,0.4903,0.4903,2400.0],["1984-07-06",0.4903,0.5216,0.4903,0.4903,1600.0],["1984-07-09",0.4903,0.4903,0.4903,0.4903,0.0],["1984-07-10",0.4903,0.5216,0.4903,0.4903,2400.0],["1984-07-11",0.4903,0.5111,0.4903,0.4903,8000.0],["1984-07-12",0.4903,0.5111,0.4903,0.4903,4800.0],["1984-07-13",0.5007,0.532,0.5007,0.5007,17600.0],["1984-07-16",0.5007,0.532,0.5007,0.5007,3200.0],["1984-07-17",0.5007,0.532,0.5007,0.5007,800.0],["1984-07-18",0.5007,0.532,0.5007,0.5007,7200.0],["1984-07-19",0.5007,0.5007,0.5007,0.5007,0.0],["1984-07-20",0.5007,0.5007,0.5007,0.5007,0.0],["1984-07-23",0.5007,0.532,0.5007,0.5007,9600.0],["1984-07-24",0.5007,0.5007,0.5007,0.5007,0.0],["1984-07-25",0.5007,0.532,0.5007,0.5007,6400.0],["1984-07-26",0.5007,0.532,0.5007,0.5007,2400.0],["1984-07-27",0.5216,0.5529,0.5216,0.5216,8000.0],["1984-07-30",0.5216,0.5216,0.5216,0.5216,0.0],["1984-07-31",0.5216,0.5424,0.5216,0.5216,0.0],["1984-08-01",0.5216,0.5424,0.5216,0.5216,4000.0],["1984-08-02",0.5216,0.5216,0.5216,0.5216,0.0],["1984-08-03",0.5216,0.5424,0.5216,0.5216,0.0],["1984-08-06",0.5216,0.5633,0.5216,0.5216,8000.0],["1984-08-07",0.5216,0.5633,0.5216,0.5216,800.0],["1984-08-08",0.5216,0.5529,0.5216,0.5216,800.0],["1984-08-09",0.5216,0.5529,0.5216,0.5216,1600.0],["1984-08-10",0.5216,0.5529,0.5216,0.5216,8000.0],["1984-08-13",0.5216,0.5529,0.5216,0.5216,800.0],["1984-08-14",0.5216,0.5529,0.5216,0.5216,6400.0],["1984-08-15",0.5216,0.5529,0.5216,0.5216,4000.0],["1984-08-16",0.5216,0.532,0.5111,0.5111,15200.0],["1984-08-17",0.5216,0.5529,0.5216,0.5216,13600.0],["1984-08-20",0.5216,0.5424,0.5216,0.5216,2400.0],["1984-08-21",0.5216,0.5424,0.5111,0.5111,8000.0],["1984-08-22",0.5216,0.5424,0.5216,0.5216,6400.0],["1984-08-23",0.5216,0.5424,0.5216,0.5216,800.0],["1984-08-24",0.5216,0.5216,0.5216,0.5216,0.0],["1984-08-27",0.5216,0.5424,0.5216,0.5216,4000.0],["1984-08-28",0.5216,0.532,0.5007,0.5007,5600.0],["1984-08-29",0.5007,0.5007,0.5007,0.5007,0.0],["1984-08-30",0.5007,0.5007,0.5007,0.5007,0.0],["1984-08-31",0.5007,0.5007,0.5007,0.5007,0.0],["1984-09-04",0.5007,0.532,0.5007,0.5007,2400.0],["1984-09-05",0.5007,0.5007,0.5007,0.5007,0.0],["1984-09-06",0.5007,0.5007,0.5007,0.5007,0.0],["1984-09-07",0.5007,0.5007,0.5007,0.5007,0.0],["1984-09-10",0.5007,0.532,0.5007,0.5007,0.0],["1984-09-11",0.5007,0.5007,0.5007,0.5007,0.0],["1984-09-12",0.5007,0.5111,0.4799,0.4799,4800.0],["1984-09-13",0.4799,0.5111,0.4799,0.4799,2400.0],["1984-09-14",0.5007,0.5111,0.5007,0.5007,12000.0],["1984-09-17",0.5007,0.5216,0.5007,0.5007,4000.0],["1984-09-18",0.5007,0.5216,0.4903,0.4903,1600.0],["1984-09-19",0.4903,0.5216,0.4903,0.4903,12000.0],["1984-09-20",0.5111,0.5424,0.5111,0.5111,37600.0],["1984-09-21",0.5111,0.5111,0.5111,0.5111,0.0],["1984-09-24",0.5111,0.5424,0.5111,0.5111,3200.0],["1984-09-25",0.5111,0.5424,0.5111,0.5111,4000.0],["1984-09-26",0.5111,0.5111,0.5111,0.5111,0.0],["1984-09-27",0.5111,0.5216,0.5007,0.5007,20800.0],["1984-09-28",0.5007,0.5111,0.4903,0.4903,11200.0],["1984-10-01",0.4903,0.5111,0.4903,0.4903,7200.0],["1984-10-02",0.4903,0.5111,0.4903,0.4903,1600.0],["1984-10-03",0.4903,0.5111,0.4903,0.4903,5600.0],["1984-10-04",0.4903,0.4903,0.4903,0.4903,0.0],["1984-10-05",0.4903,0.4903,0.4903,0.4903,0.0],["1984-10-08",0.4903,0.5111,0.4799,0.4799,0.0],["1984-10-09",0.4799,0.5007,0.4799,0.4799,5600.0],["1984-10-10",0.4799,0.5007,0.4799,0.4799,5600.0],["1984-10-11",0.4799,0.5111,0.4799,0.4799,24800.0],["1984-10-12",0.4799,0.5007,0.4799,0.4799,0.0],["1984-10-15",0.4799,0.5007,0.4799,0.4799,800.0],["1984-10-16",0.4799,0.5007,0.4799,0.4799,3200.0],["1984-10-17",0.4799,0.5007,0.4799,0.4799,1600.0],["1984-10-18",0.4799,0.4903,0.4694,0.4694,1600.0],["1984-10-19",0.4694,0.5007,0.4694,0.4694,3200.0],["1984-10-22",0.4799,0.5007,0.4799,0.4799,800.0],["1984-10-23",0.4799,0.5007,0.4799,0.4799,2400.0],["1984-10-24",0.4799,0.5007,0.4799,0.4799,4000.0],["1984-10-25",0.4799,0.4799,0.4799,0.4799,0.0],["1984-10-26",0.4799,0.4799,0.4799,0.4799,0.0],["1984-10-29",0.4799,0.5007,0.4799,0.4799,8000.0],["1984-10-30",0.4799,0.5007,0.4799,0.4799,800.0],["1984-10-31",0.4799,0.5007,0.4799,0.4799,8000.0],["1984-11-01",0.4799,0.5007,0.4799,0.4799,5600.0],["1984-11-02",0.4799,0.4799,0.4799,0.4799,0.0],["1984-11-05",0.4799,0.4799,0.4799,0.4799,0.0],["1984-11-06",0.4799,0.5007,0.4799,0.4799,2400.0],["1984-11-07",0.4799,0.5111,0.4799,0.4799,3200.0],["1984-11-08",0.5216,0.5424,0.5216,0.5216,27200.0],["1984-11-09",0.532,0.5633,0.532,0.532,29600.0],["1984-11-12",0.532,0.5633,0.532,0.532,800.0],["1984-11-13",0.532,0.5633,0.532,0.532,1600.0],["1984-11-14",0.532,0.5633,0.532,0.532,800.0],["1984-11-15",0.532,0.5633,0.532,0.532,0.0],["1984-11-16",0.532,0.5633,0.532,0.532,2400.0],["1984-11-19",0.532,0.5633,0.532,0.532,800.0],["1984-11-20",0.532,0.5633,0.532,0.532,8000.0],["1984-11-21",0.532,0.5633,0.532,0.532,800.0],["1984-11-23",0.532,0.5633,0.532,0.532,8000.0],["1984-11-26",0.532,0.5529,0.5216,0.5216,2400.0],["1984-11-27",0.5216,0.5216,0.5216,0.5216,0.0],["1984-11-28",0.5216,0.5216,0.5216,0.5216,0.0],["1984-11-29",0.5216,0.532,0.5111,0.5111,1600.0],["1984-11-30",0.5216,0.532,0.5216,0.5216,8000.0],["1984-12-03",0.5216,0.5216,0.5216,0.5216,0.0],["1984-12-04",0.5216,0.532,0.4903,0.4903,5600.0],["1984-12-05",0.4903,0.532,0.4903,0.4903,1600.0],["1984-12-06",0.5007,0.532,0.5007,0.5007,800.0],["1984-12-07",0.5007,0.532,0.5007,0.5007,800.0],["1984-12-10",0.5007,0.5216,0.5007,0.5007,800.0],["1984-12-11",0.5007,0.5216,0.5007,0.5007,9600.0],["1984-12-12",0.5007,0.5007,0.5007,0.5007,0.0],["1984-12-13",0.5007,0.5216,0.5007,0.5007,1600.0],["1984-12-14",0.5007,0.5007,0.5007,0.5007,0.0],["1984-12-17",0.5007,0.5007,0.5007,0.5007,0.0],["1984-12-18",0.5007,0.532,0.5007,0.5007,0.0],["1984-12-19",0.5007,0.532,0.5007,0.5007,3200.0],["1984-12-20",0.5007,0.5111,0.4903,0.4903,1600.0],["1984-12-21",0.4903,0.4903,0.4903,0.4903,0.0],["1984-12-24",0.4903,0.5111,0.4903,0.4903,4000.0],["1984-12-26",0.4903,0.5216,0.4799,0.4799,7200.0],["1984-12-27",0.4799,0.5216,0.4799,0.4799,1600.0],["1984-12-28",0.4799,0.5216,0.4799,0.4799,800.0],["1984-12-31",0.4799,0.5111,0.4799,0.4799,2400.0],["1985-01-02",0.4799,0.5111,0.4799,0.4799,3200.0],["1985-01-03",0.4903,0.5216,0.4903,0.4903,14400.0],["1985-01-04",0.4903,0.5111,0.4903,0.4903,3200.0],["1985-01-07",0.4903,0.4955,0.4694,0.4694,24800.0],["1985-01-08",0.4799,0.5111,0.4799,0.4799,21600.0],["1985-01-09",0.4799,0.4799,0.4799,0.4799,0.0],["1985-01-10",0.4799,0.5111,0.4799,0.4799,8000.0],["1985-01-11",0.5007,0.5111,0.5007,0.5007,8000.0],["1985-01-14",0.5111,0.5424,0.5111,0.5111,13600.0],["1985-01-15",0.5424,0.5737,0.5424,0.5424,4000.0],["1985-01-16",0.5424,0.5529,0.5111,0.5111,20800.0],["1985-01-17",0.5216,0.5529,0.5216,0.5216,1600.0],["1985-01-18",0.5216,0.5424,0.5216,0.5216,5600.0],["1985-01-21",0.5216,0.5529,0.5216,0.5216,4000.0],["1985-01-22",0.5216,0.5424,0.5216,0.5216,6400.0],["1985-01-23",0.5216,0.5216,0.5216,0.5216,0.0],["1985-01-24",0.5216,0.5529,0.5111,0.5111,39200.0],["1985-01-25",0.5111,0.5529,0.5111,0.5111,4000.0],["1985-01-28",0.5111,0.5529,0.5111,0.5111,1600.0],["1985-01-29",0.5111,0.5529,0.5111,0.5111,0.0],["1985-01-30",0.5111,0.5529,0.5111,0.5111,800.0],["1985-01-31",0.5111,0.5529,0.5111,0.5111,1600.0],["1985-02-01",0.5111,0.5111,0.5111,0.5111,0.0],["1985-02-04",0.5111,0.5111,0.5111,0.5111,0.0],["1985-02-05",0.5111,0.5111,0.5111,0.5111,0.0],["1985-02-06",0.5111,0.5529,0.5111,0.5111,800.0],["1985-02-07",0.5111,0.5529,0.5111,0.5111,4000.0],["1985-02-08",0.5111,0.5111,0.5111,0.5111,0.0],["1985-02-11",0.5111,0.5529,0.5111,0.5111,3200.0],["1985-02-12",0.5216,0.5529,0.5216,0.5216,800.0],["1985-02-13",0.5424,0.5737,0.5424,0.5424,15200.0],["1985-02-14",0.5424,0.5737,0.5424,0.5424,4800.0],["1985-02-15",0.5424,0.5424,0.5424,0.5424,0.0],["1985-02-19",0.5529,0.5946,0.5529,0.5529,4000.0],["1985-02-20",0.5529,0.5946,0.5529,0.5529,800.0],["1985-02-21",0.5633,0.5946,0.5633,0.5633,4000.0],["1985-02-22",0.5633,0.5633,0.5633,0.5633,0.0],["1985-02-25",0.5633,0.5946,0.5633,0.5633,29600.0],["1985-02-26",0.5633,0.5946,0.5633,0.5633,55200.0],["1985-02-27",0.5633,0.5946,0.5633,0.5633,66400.0],["1985-02-28",0.5633,0.5946,0.5633,0.5633,7200.0],["1985-03-01",0.5633,0.5633,0.5633,0.5633,0.0],["1985-03-04",0.5633,0.5946,0.5633,0.5633,800.0],["1985-03-05",0.5633,0.5633,0.5633,0.5633,0.0],["1985-03-06",0.5633,0.5946,0.5633,0.5633,1600.0],["1985-03-07",0.5633,0.5946,0.5633,0.5633,3200.0],["1985-03-08",0.5633,0.5946,0.5633,0.5633,2400.0],["1985-03-11",0.5633,0.5946,0.5633,0.5633,800.0],["1985-03-12",0.5633,0.5946,0.5633,0.5633,1600.0],["1985-03-13",0.5633,0.5842,0.5633,0.5633,16000.0],["1985-03-14",0.5633,0.5633,0.5633,0.5633,0.0],["1985-03-15",0.5633,0.5633,0.5633,0.5633,0.0],["1985-03-18",0.5633,0.5842,0.5633,0.5633,3200.0],["1985-03-19",0.5633,0.5842,0.5633,0.5633,9600.0],["1985-03-20",0.5633,0.5633,0.5633,0.5633,0.0],["1985-03-21",0.5633,0.5842,0.5633,0.5633,800.0],["1985-03-22",0.5633,0.5842,0.5633,0.5633,4800.0],["1985-03-25",0.5633,0.5842,0.5633,0.5633,2400.0],["1985-03-26",0.5633,0.5842,0.5633,0.5633,1600.0],["1985-03-27",0.5633,0.5842,0.5633,0.5633,800.0],["1985-03-28",0.5633,0.5842,0.5633,0.5633,800.0],["1985-03-29",0.5633,0.5842,0.5633,0.5633,2400.0],["1985-04-01",0.5633,0.5842,0.5633,0.5633,4000.0],["1985-04-02",0.5633,0.5842,0.5633,0.5633,800.0],["1985-04-03",0.5633,0.5842,0.5633,0.5633,3200.0],["1985-04-04",0.5633,0.5633,0.5633,0.5633,0.0],["1985-04-08",0.5633,0.5633,0.5633,0.5633,0.0],["1985-04-09",0.5633,0.5842,0.5633,0.5633,9600.0],["1985-04-10",0.5633,0.5842,0.5633,0.5633,1600.0],["1985-04-11",0.5633,0.5842,0.5633,0.5633,1600.0],["1985-04-12",0.5633,0.5633,0.5633,0.5633,0.0],["1985-04-15",0.5633,0.5842,0.5633,0.5633,4800.0],["1985-04-16",0.5633,0.5842,0.5633,0.5633,1600.0],["1985-04-17",0.5633,0.5842,0.5633,0.5633,4800.0],["1985-04-18",0.5633,0.5842,0.5633,0.5633,5600.0],["1985-04-19",0.5633,0.5633,0.5633,0.5633,0.0],["1985-04-22",0.5633,0.5842,0.5633,0.5633,16000.0],["1985-04-23",0.5633,0.5633,0.5633,0.5633,0.0],["1985-04-24",0.5633,0.5842,0.5633,0.5633,3200.0],["1985-04-25",0.5633,0.5842,0.5633,0.5633,1600.0],["1985-04-26",0.5633,0.5633,0.5633,0.5633,0.0],["1985-04-29",0.5633,0.5633,0.5633,0.5633,0.0],["1985-04-30",0.5633,0.5842,0.5633,0.5633,800.0],["1985-05-01",0.5633,0.5633,0.5633,0.5633,0.0],["1985-05-02",0.5633,0.5842,0.5633,0.5633,11200.0],["1985-05-03",0.605,0.6363,0.605,0.605,22400.0],["1985-05-06",0.605,0.6259,0.605,0.605,32000.0],["1985-05-07",0.605,0.6259,0.605,0.605,29600.0],["1985-05-08",0.6259,0.6572,0.6259,0.6259,22400.0],["1985-05-09",0.6572,0.6781,0.6572,0.6572,20800.0],["1985-05-10",0.6572,0.6676,0.6363,0.6363,23200.0],["1985-05-13",0.6363,0.6676,0.6363,0.6363,4800.0],["1985-05-14",0.6363,0.6572,0.6363,0.6363,4000.0],["1985-05-15",0.6468,0.6781,0.6468,0.6468,14400.0],["1985-05-16",0.6468,0.6781,0.6468,0.6468,2400.0],["1985-05-17",0.6468,0.6781,0.6468,0.6468,1600.0],["1985-05-20",0.6468,0.6781,0.6468,0.6468,1600.0],["1985-05-21",0.6468,0.6781,0.6468,0.6468,800.0],["1985-05-22",0.6468,0.6676,0.6468,0.6468,5600.0],["1985-05-23",0.6468,0.6676,0.6468,0.6468,800.0],["1985-05-24",0.6468,0.6676,0.6468,0.6468,800.0],["1985-05-28",0.6468,0.6676,0.6468,0.6468,800.0],["1985-05-29",0.6468,0.6676,0.6468,0.6468,3200.0],["1985-05-30",0.6468,0.6468,0.6468,0.6468,0.0],["1985-05-31",0.6468,0.6676,0.6468,0.6468,800.0],["1985-06-03",0.6468,0.6676,0.6468,0.6468,16800.0],["1985-06-04",0.6468,0.6676,0.6468,0.6468,8800.0],["1985-06-05",0.6676,0.6885,0.6676,0.6676,13600.0],["1985-06-06",0.6676,0.6885,0.6676,0.6676,3200.0],["1985-06-07",0.6676,0.7093,0.6676,0.6676,32000.0],["1985-06-10",0.6676,0.6676,0.6676,0.6676,0.0],["1985-06-11",0.6676,0.6989,0.6676,0.6676,6400.0],["1985-06-12",0.6676,0.6989,0.6676,0.6676,800.0],["1985-06-13",0.6572,0.6572,0.6363,0.6363,15200.0],["1985-06-14",0.6363,0.6468,0.6363,0.6363,7200.0],["1985-06-17",0.6363,0.6676,0.6363,0.6363,9600.0],["1985-06-18",0.6363,0.6676,0.6363,0.6363,800.0],["1985-06-19",0.6363,0.6676,0.6363,0.6363,1600.0],["1985-06-20",0.6363,0.6363,0.6363,0.6363,0.0],["1985-06-21",0.6468,0.6676,0.6468,0.6468,8000.0],["1985-06-24",0.6468,0.6781,0.6468,0.6468,5600.0],["1985-06-25",0.6468,0.6781,0.6468,0.6468,7200.0],["1985-06-26",0.6572,0.6885,0.6572,0.6572,6400.0],["1985-06-27",0.6676,0.6989,0.6676,0.6676,8000.0],["1985-06-28",0.6676,0.6989,0.6676,0.6676,12000.0],["1985-07-01",0.6676,0.6885,0.6676,0.6676,4000.0],["1985-07-02",0.6676,0.6885,0.6676,0.6676,31200.0],["1985-07-03",0.6676,0.6885,0.6676,0.6676,0.0],["1985-07-05",0.6676,0.6885,0.6676,0.6676,4800.0],["1985-07-08",0.6676,0.6885,0.6676,0.6676,7200.0],["1985-07-09",0.6676,0.6781,0.6676,0.6676,8800.0],["1985-07-10",0.6781,0.7093,0.6781,0.6781,9600.0],["1985-07-11",0.6781,0.7093,0.6781,0.6781,800.0],["1985-07-12",0.6781,0.7093,0.6781,0.6781,6400.0],["1985-07-15",0.6781,0.7093,0.6781,0.6781,1600.0],["1985-07-16",0.6781,0.6781,0.6781,0.6781,0.0],["1985-07-17",0.6885,0.7302,0.6885,0.6885,12000.0],["1985-07-18",0.6885,0.7302,0.6885,0.6885,4800.0],["1985-07-19",0.6885,0.7302,0.6885,0.6885,3200.0],["1985-07-22",0.6885,0.7302,0.6885,0.6885,800.0],["1985-07-23",0.6885,0.6885,0.6885,0.6885,0.0],["1985-07-24",0.6885,0.6885,0.6885,0.6885,0.0],["1985-07-25",0.7094,0.7406,0.7094,0.7094,5600.0],["1985-07-26",0.7302,0.7928,0.7302,0.7302,12800.0],["1985-07-29",0.7302,0.7824,0.7302,0.7302,13600.0],["1985-07-30",0.7302,0.7824,0.7302,0.7302,4000.0],["1985-07-31",0.7302,0.7824,0.7302,0.7302,0.0],["1985-08-01",0.7928,0.8763,0.7928,0.7928,9600.0],["1985-08-02",0.7928,0.8345,0.7719,0.7719,8000.0],["1985-08-05",0.7719,0.8241,0.7511,0.7511,800.0],["1985-08-06",0.7511,0.8345,0.7511,0.7511,8800.0],["1985-08-07",0.7511,0.8345,0.7511,0.7511,4000.0],["1985-08-08",0.7511,0.8345,0.7511,0.7511,8000.0],["1985-08-09",0.7511,0.8137,0.7302,0.7302,19200.0],["1985-08-12",0.7302,0.8137,0.7302,0.7302,2400.0],["1985-08-13",0.7302,0.8137,0.7302,0.7302,1600.0],["1985-08-14",0.7302,0.8137,0.7302,0.7302,800.0],["1985-08-15",0.7302,0.7302,0.7302,0.7302,0.0],["1985-08-16",0.7302,0.7302,0.7302,0.7302,0.0],["1985-08-19",0.7302,0.7302,0.7302,0.7302,0.0],["1985-08-20",0.7302,0.7302,0.7302,0.7302,0.0],["1985-08-21",0.7406,0.8345,0.7406,0.7406,800.0],["1985-08-22",0.7406,0.7406,0.7406,0.7406,0.0],["1985-08-23",0.7406,0.7406,0.7406,0.7406,0.0],["1985-08-26",0.7406,0.8137,0.7406,0.7406,16000.0],["1985-08-27",0.7406,0.8137,0.7302,0.7302,4000.0],["1985-08-28",0.7302,0.7302,0.7302,0.7302,0.0],["1985-08-29",0.7302,0.7824,0.7302,0.7302,17600.0],["1985-08-30",0.7302,0.7824,0.7302,0.7302,8000.0],["1985-09-03",0.7302,0.7719,0.7094,0.7094,2400.0],["1985-09-04",0.7094,0.7719,0.7094,0.7094,5600.0],["1985-09-05",0.7094,0.7094,0.7094,0.7094,0.0],["1985-09-06",0.7094,0.7094,0.7094,0.7094,0.0],["1985-09-09",0.7094,0.7094,0.7094,0.7094,0.0],["1985-09-10",0.7094,0.7094,0.7094,0.7094,0.0],["1985-09-11",0.7093,0.7719,0.6885,0.6885,6400.0],["1985-09-12",0.6885,0.7615,0.6676,0.6676,4000.0],["1985-09-13",0.6676,0.7198,0.6676,0.6676,8000.0],["1985-09-16",0.6676,0.7198,0.6676,0.6676,2400.0],["1985-09-17",0.6468,0.6468,0.6468,0.6468,2400.0],["1985-09-18",0.6676,0.7198,0.6676,0.7094,3200.0],["1985-09-19",0.7093,0.7198,0.6937,0.6989,34400.0],["1985-09-20",0.6989,0.6989,0.6989,0.6989,0.0],["1985-09-23",0.6989,0.6989,0.6989,0.6989,0.0],["1985-09-24",0.6989,0.6989,0.6989,0.6989,0.0],["1985-09-25",0.7094,0.7094,0.7094,0.7094,800.0],["1985-09-26",0.7198,0.7198,0.7198,0.7198,2400.0],["1985-09-30",0.7198,0.7198,0.6781,0.7198,193600.0],["1985-10-01",0.7198,0.7198,0.7198,0.7198,800.0],["1985-10-02",0.7094,0.7094,0.7094,0.7094,2400.0],["1985-10-03",0.7094,0.7094,0.7094,0.7094,0.0],["1985-10-04",0.7093,0.7093,0.6885,0.6989,72800.0],["1985-10-07",0.6989,0.6989,0.6989,0.6989,0.0],["1985-10-08",0.6989,0.6989,0.6989,0.6989,0.0],["1985-10-09",0.7094,0.7094,0.7094,0.7094,800.0],["1985-10-10",0.7094,0.7094,0.7094,0.7094,0.0],["1985-10-11",0.6989,0.6989,0.6885,0.6989,17600.0],["1985-10-14",0.7094,0.7094,0.7094,0.7094,2400.0],["1985-10-15",0.7094,0.7094,0.6676,0.7094,12800.0],["1985-10-16",0.7094,0.7094,0.7094,0.7094,0.0],["1985-10-17",0.7041,0.7041,0.6989,0.7041,8000.0],["1985-10-18",0.7041,0.7094,0.6885,0.7094,96000.0],["1985-10-21",0.7094,0.7094,0.7094,0.7094,0.0],["1985-10-22",0.7094,0.7094,0.7094,0.7094,4800.0],["1985-10-23",0.7093,0.7093,0.6781,0.6781,43200.0],["1985-10-24",0.6781,0.6781,0.6781,0.6781,0.0],["1985-10-25",0.7094,0.7094,0.7094,0.7094,1600.0],["1985-10-28",0.7094,0.7094,0.7094,0.7094,0.0],["1985-10-29",0.7094,0.7094,0.7094,0.7094,0.0],["1985-10-30",0.6676,0.6676,0.6676,0.6676,1600.0],["1985-10-31",0.6676,0.6676,0.6676,0.6676,0.0],["1985-11-01",0.6676,0.6676,0.6676,0.6676,0.0],["1985-11-04",0.6676,0.6676,0.6676,0.6676,0.0],["1985-11-05",0.7094,0.7094,0.7094,0.7094,2400.0],["1985-11-06",0.6885,0.6885,0.6363,0.6885,35200.0],["1985-11-07",0.6781,0.6781,0.6468,0.6468,6400.0],["1985-11-08",0.6468,0.6676,0.6259,0.6676,13600.0],["1985-11-11",0.6676,0.6676,0.6676,0.6676,0.0],["1985-11-12",0.6676,0.6676,0.6676,0.6676,2400.0],["1985-11-13",0.6676,0.6676,0.5842,0.6676,13600.0],["1985-11-14",0.6676,0.6676,0.6676,0.6676,13600.0],["1985-11-15",0.6676,0.6676,0.6676,0.6676,0.0],["1985-11-18",0.6989,0.6989,0.6989,0.6989,20000.0],["1985-11-19",0.7302,0.7302,0.7302,0.7302,9600.0],["1985-11-20",0.7302,0.7302,0.7302,0.7302,0.0],["1985-11-21",0.7302,0.7302,0.7302,0.7302,4000.0],["1985-11-22",0.7094,0.7094,0.6728,0.6911,6400.0],["1985-11-25",0.6911,0.7093,0.6676,0.6676,1600.0],["1985-11-26",0.6676,0.6676,0.6676,0.6676,4000.0],["1985-11-27",0.6676,0.7093,0.6676,0.6989,86400.0],["1985-11-29",0.6781,0.6781,0.6781,0.6781,1600.0],["1985-12-02",0.7094,0.7094,0.7094,0.7094,4800.0],["1985-12-03",0.7094,0.7094,0.7094,0.7094,3200.0],["1985-12-04",0.7094,0.7615,0.6989,0.7302,128800.0],["1985-12-05",0.7094,0.7094,0.7094,0.7094,1600.0],["1985-12-06",0.7094,0.7094,0.7094,0.7094,0.0],["1985-12-09",0.7094,0.7094,0.7094,0.7094,0.0],["1985-12-10",0.7511,0.7511,0.7511,0.7511,3200.0],["1985-12-11",0.7511,0.7511,0.7511,0.7511,800.0],["1985-12-12",0.7511,0.7511,0.7511,0.7511,4000.0],["1985-12-13",0.7094,0.7094,0.7094,0.7094,5600.0],["1985-12-16",0.6989,0.6989,0.6885,0.6989,13600.0],["1985-12-17",0.7198,0.7198,0.7198,0.7198,800.0],["1985-12-18",0.7198,0.7302,0.7198,0.7302,2400.0],["1985-12-19",0.7302,0.7302,0.7302,0.7302,800.0],["1985-12-20",0.7302,0.7302,0.7302,0.7302,800.0],["1985-12-23",0.7094,0.7094,0.7015,0.7094,4000.0],["1985-12-24",0.7511,0.7511,0.7511,0.7511,800.0],["1985-12-26",0.7511,0.7511,0.7511,0.7511,0.0],["1985-12-27",0.7511,0.7511,0.7302,0.7406,9600.0],["1985-12-30",0.7719,0.7719,0.7719,0.7719,800.0],["1985-12-31",0.7719,0.7719,0.7719,0.7719,0.0],["1986-01-02",0.7719,0.7719,0.7302,0.7302,3200.0],["1986-01-03",0.7302,0.7302,0.7302,0.7302,0.0],["1986-01-06",0.7302,0.7719,0.7302,0.7719,1600.0],["1986-01-07",0.7719,0.7824,0.7406,0.7511,11200.0],["1986-01-08",0.7511,0.8032,0.7406,0.7511,24000.0],["1986-01-09",0.7511,0.7719,0.7302,0.7719,1600.0],["1986-01-10",0.7719,0.7928,0.7406,0.7511,27200.0],["1986-01-13",0.7511,0.7511,0.7511,0.7511,2400.0],["1986-01-14",0.7824,0.7824,0.7824,0.7824,1600.0],["1986-01-15",0.7824,0.7824,0.7719,0.7824,2400.0],["1986-01-16",0.7302,0.7302,0.7302,0.7302,6400.0],["1986-01-17",0.7824,0.7824,0.7824,0.7824,2400.0],["1986-01-20",0.7302,0.7302,0.7302,0.7302,1600.0],["1986-01-21",0.7302,0.7928,0.7302,0.7928,3200.0],["1986-01-22",0.7928,0.7928,0.7928,0.7928,0.0],["1986-01-23",0.7824,0.7824,0.7824,0.7824,1600.0],["1986-01-24",0.7928,0.7928,0.7928,0.7928,800.0],["1986-01-27",0.7511,0.7511,0.7511,0.7511,800.0],["1986-01-28",0.7511,0.7511,0.7511,0.7511,800.0],["1986-01-29",0.7511,0.7511,0.7511,0.7511,1600.0],["1986-01-30",0.8137,0.8137,0.8137,0.8137,1600.0],["1986-01-31",0.8137,0.8241,0.7719,0.8137,12000.0],["1986-02-03",0.7824,0.7824,0.7824,0.7824,800.0],["1986-02-04",0.7928,0.8032,0.7928,0.7928,4800.0],["1986-02-05",0.7928,0.7928,0.7928,0.7928,0.0],["1986-02-06",0.7928,0.7928,0.7928,0.7928,0.0],["1986-02-07",0.8293,0.8345,0.8293,0.8293,2400.0],["1986-02-10",0.8345,0.8345,0.8345,0.8345,800.0],["1986-02-11",0.7824,0.7824,0.7824,0.7824,800.0],["1986-02-12",0.7824,0.7824,0.7824,0.7824,0.0],["1986-02-13",0.7824,0.7824,0.7824,0.7824,2400.0],["1986-02-14",0.7824,0.7824,0.7824,0.7824,0.0],["1986-02-18",0.7824,0.7824,0.7824,0.7824,0.0],["1986-02-19",0.8241,0.8241,0.8241,0.8241,800.0],["1986-02-20",0.8241,0.8241,0.8241,0.8241,800.0],["1986-02-21",0.8241,0.8241,0.8189,0.8241,4000.0],["1986-02-24",0.8241,0.8241,0.8241,0.8241,0.0],["1986-02-25",0.8241,0.8241,0.8241,0.8241,0.0],["1986-02-26",0.8241,0.8241,0.8241,0.8241,800.0],["1986-02-27",0.8241,0.8241,0.8241,0.8241,0.0],["1986-02-28",0.8137,0.8137,0.8137,0.8137,2400.0],["1986-03-03",0.8137,0.8137,0.7511,0.7511,9600.0],["1986-03-04",0.7511,0.7824,0.7511,0.7511,5600.0],["1986-03-05",0.7511,0.7511,0.7511,0.7511,0.0],["1986-03-06",0.8032,0.8032,0.8032,0.8032,800.0],["1986-03-07",0.8032,0.8032,0.8032,0.8032,0.0],["1986-03-10",0.8032,0.8032,0.7928,0.7928,4800.0],["1986-03-11",0.7511,0.7511,0.7511,0.7511,800.0],["1986-03-12",0.8137,0.8137,0.8137,0.8137,800.0],["1986-03-13",0.8137,0.8137,0.7719,0.8137,3200.0],["1986-03-14",0.7719,0.7719,0.7719,0.7719,2400.0],["1986-03-17",0.7719,0.7719,0.7719,0.7719,0.0],["1986-03-18",0.7719,0.7928,0.7406,0.7928,3200.0],["1986-03-19",0.7719,0.7719,0.7406,0.7719,4000.0],["1986-03-20",0.7719,0.7928,0.7406,0.7406,4800.0],["1986-03-21",0.8137,0.8137,0.8137,0.8137,3200.0],["1986-03-24",0.8137,0.8137,0.8137,0.8137,800.0],["1986-03-25",0.8137,0.8137,0.8137,0.8137,0.0],["1986-03-26",0.8137,0.8137,0.8137,0.8137,0.0],["1986-03-27",0.8137,0.8241,0.7928,0.7928,8000.0],["1986-03-31",0.7928,0.7928,0.7928,0.7928,0.0],["1986-04-01",0.8241,0.8241,0.8241,0.8241,4000.0],["1986-04-02",0.8241,0.8241,0.8241,0.8241,0.0],["1986-04-03",0.8241,0.8241,0.8241,0.8241,800.0],["1986-04-04",0.8241,0.8241,0.8241,0.8241,0.0],["1986-04-07",0.8241,0.8241,0.8241,0.8241,0.0],["1986-04-08",0.8241,0.8241,0.8241,0.8241,0.0],["1986-04-09",0.8241,0.8241,0.8241,0.8241,0.0],["1986-04-10",0.8241,0.8241,0.8241,0.8241,2400.0],["1986-04-11",0.8241,0.8241,0.7824,0.7928,12000.0],["1986-04-14",0.7928,0.7928,0.7928,0.7928,4000.0],["1986-04-15",0.7824,0.7824,0.7824,0.7824,800.0],["1986-04-16",0.8241,0.845,0.8241,0.8345,49600.0],["1986-04-17",0.8241,0.8241,0.8241,0.8241,4000.0],["1986-04-18",0.8241,0.8345,0.7824,0.8345,2400.0],["1986-04-21",0.8345,0.8345,0.8345,0.8345,1600.0],["1986-04-22",0.8345,0.8345,0.8345,0.8345,0.0],["1986-04-23",0.8345,0.8345,0.7928,0.8345,3200.0],["1986-04-24",0.7824,0.7824,0.7824,0.7824,1600.0],["1986-04-25",0.7824,0.7824,0.7824,0.7824,0.0],["1986-04-28",0.7928,0.8345,0.7928,0.8345,4000.0],["1986-04-29",0.8345,0.8345,0.8345,0.8345,2400.0],["1986-04-30",0.8189,0.8189,0.8032,0.8189,3200.0],["1986-05-01",0.8137,0.8137,0.7824,0.7928,13600.0],["1986-05-02",0.8032,0.8032,0.8032,0.8032,800.0],["1986-05-05",0.7876,0.7876,0.7876,0.7876,5600.0],["1986-05-06",0.7928,0.7928,0.7928,0.7928,4800.0],["1986-05-07",0.7928,0.7928,0.7719,0.7719,68800.0],["1986-05-08",0.7928,0.7928,0.7928,0.7928,13600.0],["1986-05-09",0.7928,0.8137,0.7928,0.8137,14400.0],["1986-05-12",0.8554,0.8554,0.8554,0.8554,8000.0],["1986-05-13",0.8554,0.8554,0.8554,0.8554,0.0],["1986-05-14",0.7928,0.7928,0.7928,0.7928,800.0],["1986-05-15",0.7928,0.8763,0.7928,0.8763,40800.0],["1986-05-16",0.8763,0.918,0.8345,0.8971,71200.0],["1986-05-19",0.8554,0.8554,0.8554,0.8554,800.0],["1986-05-20",0.8554,0.8763,0.8554,0.8554,11200.0],["1986-05-21",0.8763,0.8763,0.8763,0.8763,4000.0],["1986-05-22",0.8763,0.8763,0.8554,0.8554,12000.0],["1986-05-23",0.8554,0.8763,0.8137,0.8554,16000.0],["1986-05-27",0.8345,0.8345,0.8137,0.8137,1600.0],["1986-05-28",0.8137,0.8137,0.8137,0.8137,0.0],["1986-05-29",0.8137,0.8763,0.8137,0.8137,3200.0],["1986-05-30",0.8137,0.8137,0.8137,0.8137,0.0],["1986-06-02",0.8763,0.8763,0.8763,0.8763,800.0],["1986-06-03",0.8554,0.8554,0.8137,0.8137,5600.0],["1986-06-04",0.8554,0.8554,0.8554,0.8554,800.0],["1986-06-05",0.8554,0.8554,0.8554,0.8554,1600.0],["1986-06-06",0.8554,0.8554,0.8345,0.8554,9600.0],["1986-06-09",0.8137,0.8137,0.8137,0.8137,4000.0],["1986-06-10",0.8241,0.8241,0.8241,0.8241,800.0],["1986-06-11",0.8241,0.8241,0.7719,0.8241,7200.0],["1986-06-12",0.8241,0.8241,0.8241,0.8241,0.0],["1986-06-13",0.8032,0.8032,0.8032,0.8032,1600.0],["1986-06-16",0.8032,0.8137,0.7615,0.8137,60000.0],["1986-06-17",0.8241,0.8241,0.8241,0.8241,12800.0],["1986-06-18",0.8241,0.8241,0.8241,0.8241,2400.0],["1986-06-19",0.8241,0.8345,0.7928,0.7928,12800.0],["1986-06-20",0.7928,0.7928,0.7928,0.7928,0.0],["1986-06-23",0.8554,0.8971,0.8554,0.8554,28800.0],["1986-06-24",0.8763,0.8867,0.8763,0.8867,7200.0],["1986-06-25",0.8867,0.8867,0.845,0.8658,29600.0],["1986-06-26",0.8763,0.8763,0.8763,0.8763,1600.0],["1986-06-27",0.8763,0.8763,0.845,0.8554,31200.0],["1986-06-30",0.8554,0.8763,0.845,0.8763,4800.0],["1986-07-01",0.8763,0.8763,0.8763,0.8763,2400.0],["1986-07-02",0.8763,0.8763,0.845,0.8658,20000.0],["1986-07-03",0.8658,0.8763,0.8554,0.8763,3200.0],["1986-07-07",0.8763,0.8763,0.8554,0.8554,12800.0],["1986-07-08",0.8554,0.8554,0.8345,0.8345,6400.0],["1986-07-09",0.8345,0.8554,0.8345,0.8345,7200.0],["1986-07-10",0.8345,0.845,0.8345,0.845,4000.0],["1986-07-11",0.8345,0.8345,0.7719,0.8137,14400.0],["1986-07-14",0.7928,0.7928,0.7511,0.7824,30400.0],["1986-07-15",0.7824,0.7824,0.7094,0.7511,37600.0],["1986-07-16",0.7511,0.7511,0.6781,0.7302,45600.0],["1986-07-17",0.7302,0.7615,0.7198,0.7198,9600.0],["1986-07-18",0.7302,0.7928,0.7302,0.7719,14400.0],["1986-07-21",0.7719,0.7719,0.7406,0.7719,14400.0],["1986-07-22",0.7615,0.7615,0.7406,0.7406,20800.0],["1986-07-23",0.7406,0.7615,0.7406,0.7615,10400.0],["1986-07-24",0.7615,0.7928,0.7302,0.7928,3200.0],["1986-07-25",0.7928,0.7928,0.7928,0.7928,0.0],["1986-07-28",0.7928,0.7928,0.7928,0.7928,0.0],["1986-07-29",0.7928,0.7928,0.7928,0.7928,0.0],["1986-07-30",0.7928,0.7928,0.7511,0.7928,4000.0],["1986-07-31",0.7928,0.8137,0.7615,0.8137,11200.0],["1986-08-01",0.8137,0.8137,0.8137,0.8137,1600.0],["1986-08-04",0.7511,0.7511,0.7511,0.7511,800.0],["1986-08-05",0.7928,0.7928,0.7928,0.7928,6400.0],["1986-08-06",0.7928,0.7928,0.7928,0.7928,1600.0],["1986-08-07",0.7928,0.7928,0.7928,0.7928,1600.0],["1986-08-08",0.7928,0.8137,0.7928,0.8137,3200.0],["1986-08-11",0.8137,0.8137,0.8137,0.8137,2400.0],["1986-08-12",0.8137,0.8137,0.8137,0.8137,0.0],["1986-08-13",0.8345,0.8345,0.8345,0.8345,800.0],["1986-08-14",0.8345,0.8345,0.8345,0.8345,0.0],["1986-08-15",0.8345,0.8345,0.8137,0.8137,6400.0],["1986-08-18",0.8137,0.8137,0.8137,0.8137,0.0],["1986-08-19",0.7719,0.7719,0.7719,0.7719,4000.0],["1986-08-20",0.8345,0.8345,0.8345,0.8345,800.0],["1986-08-21",0.8345,0.8345,0.8345,0.8345,0.0],["1986-08-22",0.8137,0.8137,0.7302,0.7928,9600.0],["1986-08-25",0.8137,0.8137,0.8137,0.8137,2400.0],["1986-08-26",0.8137,0.8345,0.7928,0.798,42400.0],["1986-08-27",0.798,0.798,0.798,0.798,0.0],["1986-08-28",0.8241,0.8241,0.8241,0.8241,3200.0],["1986-08-29",0.8137,0.8137,0.8137,0.8137,800.0],["1986-09-02",0.8137,0.8137,0.8137,0.8137,0.0],["1986-09-03",0.7511,0.7511,0.7511,0.7511,4000.0],["1986-09-04",0.7511,0.7511,0.7511,0.7511,5600.0],["1986-09-05",0.8241,0.8241,0.8241,0.8241,800.0],["1986-09-08",0.8137,0.8137,0.7511,0.7511,1600.0],["1986-09-09",0.7511,0.8137,0.7511,0.7511,3200.0],["1986-09-10",0.7511,0.8137,0.7511,0.8137,34400.0],["1986-09-11",0.8137,0.8137,0.7406,0.7406,10400.0],["1986-09-12",0.7406,0.7928,0.7406,0.7928,3200.0],["1986-09-15",0.7406,0.7406,0.7406,0.7406,1600.0],["1986-09-16",0.7719,0.7719,0.7719,0.7719,1600.0],["1986-09-17",0.7719,0.7719,0.7719,0.7719,0.0],["1986-09-18",0.7563,0.7563,0.7563,0.7563,1600.0],["1986-09-19",0.7563,0.7824,0.7302,0.7302,13600.0],["1986-09-22",0.7302,0.7302,0.7302,0.7302,0.0],["1986-09-23",0.7302,0.7928,0.7302,0.7928,1600.0],["1986-09-24",0.7928,0.7928,0.7928,0.7928,0.0],["1986-09-25",0.7928,0.7928,0.7928,0.7928,0.0],["1986-09-26",0.7928,0.8032,0.7511,0.7876,98400.0],["1986-09-29",0.7876,0.8241,0.7719,0.7719,4800.0],["1986-09-30",0.7719,0.7719,0.7719,0.7719,0.0],["1986-10-01",0.8137,0.8137,0.8137,0.8137,4800.0],["1986-10-02",0.7876,0.7876,0.7719,0.7876,4800.0],["1986-10-03",0.7876,0.7928,0.7719,0.7719,12800.0],["1986-10-06",0.7719,0.8241,0.7719,0.7719,4000.0],["1986-10-07",0.7719,0.7719,0.7719,0.7719,0.0],["1986-10-08",0.8137,0.8137,0.8137,0.8137,800.0],["1986-10-09",0.8137,0.8137,0.8137,0.8137,0.0],["1986-10-10",0.7928,0.7928,0.7719,0.7928,2400.0],["1986-10-13",0.7928,0.7928,0.7928,0.7928,0.0],["1986-10-14",0.7928,0.7928,0.7928,0.7928,0.0],["1986-10-15",0.7928,0.8241,0.7928,0.7928,20800.0],["1986-10-16",0.7615,0.7615,0.7615,0.7615,2400.0],["1986-10-17",0.7615,0.7824,0.7511,0.7719,16000.0],["1986-10-20",0.7719,0.7719,0.7719,0.7719,0.0],["1986-10-21",0.8241,0.8241,0.8241,0.8241,800.0],["1986-10-22",0.7824,0.7824,0.7511,0.7824,36800.0],["1986-10-23",0.8137,0.8137,0.8137,0.8137,1600.0],["1986-10-24",0.8137,0.8137,0.7511,0.7511,100000.0],["1986-10-27",0.7511,0.7511,0.7511,0.7511,0.0],["1986-10-28",0.7511,0.8137,0.7511,0.8137,5600.0],["1986-10-29",0.8137,0.8137,0.8137,0.8137,0.0],["1986-10-30",0.8137,0.8137,0.8137,0.8137,0.0],["1986-10-31",0.8137,0.8137,0.8137,0.8137,0.0],["1986-11-03",0.8137,0.8137,0.8137,0.8137,0.0],["1986-11-04",0.7511,0.7511,0.7511,0.7511,2400.0],["1986-11-05",0.8137,0.8137,0.8137,0.8137,1600.0],["1986-11-06",0.7928,0.7928,0.7511,0.7928,6400.0],["1986-11-07",0.7928,0.8137,0.7511,0.8137,3200.0],["1986-11-10",0.7928,0.7928,0.7928,0.7928,800.0],["1986-11-11",0.8085,0.8085,0.8085,0.8085,800.0],["1986-11-12",0.8085,0.8085,0.8085,0.8085,0.0],["1986-11-13",0.8137,0.8137,0.8137,0.8137,1600.0],["1986-11-14",0.8137,0.8137,0.8137,0.8137,0.0],["1986-11-17",0.8137,0.8137,0.8137,0.8137,0.0],["1986-11-18",0.7511,0.7511,0.7511,0.7511,800.0],["1986-11-19",0.7511,0.7511,0.7511,0.7511,0.0],["1986-11-20",0.7511,0.7511,0.7511,0.7511,0.0],["1986-11-21",0.7511,0.7511,0.7511,0.7511,800.0],["1986-11-24",0.7511,0.7511,0.7511,0.7511,0.0],["1986-11-25",0.7511,0.7719,0.7511,0.7615,75200.0],["1986-11-26",0.7615,0.7615,0.7615,0.7615,800.0],["1986-11-28",0.7615,0.7615,0.7615,0.7615,0.0],["1986-12-01",0.7615,0.7615,0.7615,0.7615,0.0],["1986-12-02",0.7615,0.7615,0.7615,0.7615,0.0],["1986-12-03",0.7772,0.7824,0.7772,0.7824,7200.0],["1986-12-04",0.7198,0.7198,0.7198,0.7198,800.0],["1986-12-05",0.7198,0.7198,0.7198,0.7198,800.0],["1986-12-08",0.7198,0.7719,0.7198,0.7719,23200.0],["1986-12-09",0.7719,0.7719,0.7511,0.7615,33600.0],["1986-12-10",0.7615,0.7824,0.7198,0.7824,25600.0],["1986-12-11",0.7719,0.7719,0.7615,0.7719,10400.0],["1986-12-12",0.7511,0.7511,0.7094,0.7511,9600.0],["1986-12-15",0.7615,0.7772,0.7615,0.7615,9600.0],["1986-12-16",0.7094,0.7094,0.7094,0.7094,2400.0],["1986-12-17",0.7615,0.7719,0.7615,0.7615,11200.0],["1986-12-18",0.7615,0.7772,0.7615,0.7615,16000.0],["1986-12-19",0.7406,0.7406,0.7094,0.7094,11200.0],["1986-12-22",0.7094,0.7511,0.6781,0.7511,7200.0],["1986-12-23",0.7511,0.7511,0.6781,0.6781,88000.0],["1986-12-24",0.6781,0.6781,0.6781,0.6781,0.0],["1986-12-26",0.6781,0.6781,0.6781,0.6781,0.0],["1986-12-29",0.6781,0.6781,0.6781,0.6781,0.0],["1986-12-30",0.6781,0.7511,0.6781,0.7511,6400.0],["1986-12-31",0.7511,0.7511,0.6781,0.7511,5600.0],["1987-01-02",0.7511,0.7511,0.6989,0.7511,16800.0],["1987-01-05",0.6989,0.6989,0.6989,0.6989,800.0],["1987-01-06",0.6989,0.7511,0.6989,0.7406,19200.0],["1987-01-07",0.7406,0.7511,0.6885,0.6885,12000.0],["1987-01-08",0.7511,0.7511,0.7511,0.7511,800.0],["1987-01-09",0.7511,0.7511,0.7511,0.7511,0.0],["1987-01-12",0.7511,0.7511,0.6885,0.7511,3200.0],["1987-01-13",0.6885,0.6885,0.6885,0.6885,800.0],["1987-01-14",0.6885,0.6885,0.6885,0.6885,0.0],["1987-01-15",0.6989,0.6989,0.6989,0.6989,800.0],["1987-01-16",0.6989,0.6989,0.6989,0.6989,800.0],["1987-01-19",0.6989,0.6989,0.6989,0.6989,0.0],["1987-01-20",0.6989,0.7302,0.6989,0.7302,8000.0],["1987-01-21",0.7302,0.7511,0.6989,0.7511,12000.0],["1987-01-22",0.7511,0.7511,0.7511,0.7511,0.0],["1987-01-23",0.6989,0.6989,0.6989,0.6989,1600.0],["1987-01-26",0.6989,0.6989,0.6989,0.6989,0.0],["1987-01-27",0.6989,0.6989,0.6989,0.6989,0.0],["1987-01-28",0.6989,0.7511,0.6781,0.7511,5600.0],["1987-01-29",0.6937,0.6937,0.6937,0.6937,800.0],["1987-01-30",0.6885,0.6885,0.6885,0.6885,2400.0],["1987-02-02",0.7459,0.7459,0.7459,0.7459,800.0],["1987-02-03",0.7302,0.7302,0.7302,0.7302,1600.0],["1987-02-04",0.7511,0.7511,0.7511,0.7511,1600.0],["1987-02-05",0.7511,0.7511,0.6885,0.6885,4800.0],["1987-02-06",0.7198,0.7198,0.7198,0.7198,2400.0],["1987-02-09",0.7198,0.7198,0.7198,0.7198,0.0],["1987-02-10",0.7198,0.7198,0.7198,0.7198,0.0],["1987-02-11",0.7198,0.7198,0.7198,0.7198,0.0],["1987-02-12",0.7198,0.7198,0.7198,0.7198,0.0],["1987-02-13",0.6885,0.6885,0.6885,0.6885,800.0],["1987-02-17",0.6885,0.6885,0.6885,0.6885,0.0],["1987-02-18",0.7459,0.7459,0.7459,0.7459,4000.0],["1987-02-19",0.7094,0.7094,0.7094,0.7094,800.0],["1987-02-20",0.6989,0.6989,0.6885,0.6885,4800.0],["1987-02-23",0.6991,0.6991,0.6991,0.6991,0.0],["1987-02-24",0.6991,0.6991,0.6991,0.6991,0.0],["1987-02-25",0.7097,0.7097,0.7097,0.7097,2400.0],["1987-02-26",0.7732,0.7732,0.7732,0.7732,1600.0],["1987-02-27",0.7309,0.7309,0.7097,0.7097,6400.0],["1987-03-02",0.7626,0.7732,0.7626,0.7626,16800.0],["1987-03-03",0.7626,0.7732,0.7626,0.7626,24000.0],["1987-03-04",0.7732,0.7732,0.7732,0.7732,3200.0],["1987-03-05",0.7732,0.7732,0.7732,0.7732,0.0],["1987-03-06",0.7732,0.7732,0.7626,0.7626,5600.0],["1987-03-09",0.7626,0.7732,0.7203,0.7732,1600.0],["1987-03-10",0.7732,0.7732,0.7732,0.7732,0.0],["1987-03-11",0.7732,0.7732,0.7203,0.7732,33600.0],["1987-03-12",0.752,0.752,0.7203,0.752,5600.0],["1987-03-13",0.7732,0.7732,0.7732,0.7732,800.0],["1987-03-16",0.7732,0.7732,0.7732,0.7732,0.0],["1987-03-17",0.7732,0.7732,0.7732,0.7732,0.0],["1987-03-18",0.7732,0.7732,0.7203,0.7203,3200.0],["1987-03-19",0.7203,0.7203,0.7203,0.7203,0.0],["1987-03-20",0.7203,0.7203,0.7203,0.7203,0.0],["1987-03-23",0.7732,0.7732,0.7732,0.7732,1600.0],["1987-03-24",0.7732,0.7732,0.7203,0.7626,47200.0],["1987-03-25",0.7626,0.7626,0.7626,0.7626,0.0],["1987-03-26",0.7626,0.7732,0.7414,0.7732,6400.0],["1987-03-27",0.7732,0.7732,0.7309,0.7414,8800.0],["1987-03-30",0.7732,0.7732,0.7732,0.7732,2400.0],["1987-03-31",0.7732,0.7785,0.7414,0.7785,34400.0],["1987-04-01",0.7838,0.7838,0.7838,0.7838,2400.0],["1987-04-02",0.7838,0.7838,0.752,0.752,1600.0],["1987-04-03",0.7838,0.7838,0.7838,0.7838,4000.0],["1987-04-06",0.7838,0.7838,0.7679,0.7838,23200.0],["1987-04-07",0.7838,0.8262,0.7626,0.8262,54400.0],["1987-04-08",0.8262,0.858,0.805,0.858,24000.0],["1987-04-09",0.858,0.858,0.805,0.858,12800.0],["1987-04-10",0.858,0.858,0.8315,0.858,9600.0],["1987-04-13",0.858,0.858,0.805,0.805,8800.0],["1987-04-14",0.7944,0.7944,0.7944,0.7944,3200.0],["1987-04-15",0.7944,0.7944,0.7944,0.7944,0.0],["1987-04-16",0.7944,0.8262,0.7732,0.805,4800.0],["1987-04-20",0.805,0.8156,0.7732,0.8156,2400.0],["1987-04-21",0.8156,0.8262,0.7626,0.8262,6400.0],["1987-04-22",0.8262,0.8262,0.8156,0.8262,27200.0],["1987-04-23",0.8156,0.8156,0.7838,0.7944,7200.0],["1987-04-24",0.805,0.8262,0.805,0.8156,14400.0],["1987-04-27",0.8156,0.8262,0.805,0.805,11200.0],["1987-04-28",0.8262,0.8262,0.8262,0.8262,800.0],["1987-04-29",0.8262,0.8262,0.7944,0.7944,4800.0],["1987-04-30",0.8262,0.8262,0.8262,0.8262,4800.0],["1987-05-01",0.8262,0.8262,0.7944,0.8262,2400.0],["1987-05-04",0.8262,0.8262,0.7944,0.7944,2400.0],["1987-05-05",0.7944,0.7944,0.7944,0.7944,0.0],["1987-05-06",0.8156,0.8368,0.8156,0.8368,2400.0],["1987-05-07",0.8368,0.8368,0.8368,0.8368,0.0],["1987-05-08",0.7971,0.7971,0.7971,0.7971,8000.0],["1987-05-11",0.7971,0.7971,0.7971,0.7971,0.0],["1987-05-12",0.7971,0.8368,0.7944,0.7944,3200.0],["1987-05-13",0.8103,0.8103,0.8103,0.8103,6400.0],["1987-05-14",0.8103,0.8368,0.7944,0.7944,3200.0],["1987-05-15",0.7944,0.7944,0.7944,0.7944,1600.0],["1987-05-18",0.805,0.8368,0.805,0.805,5600.0],["1987-05-19",0.805,0.8368,0.7944,0.7944,6400.0],["1987-05-20",0.7944,0.8262,0.7944,0.7944,82400.0],["1987-05-21",0.7944,0.8262,0.7944,0.7944,3200.0],["1987-05-22",0.7944,0.805,0.7944,0.805,3200.0],["1987-05-26",0.7943,0.7943,0.7621,0.7943,2400.0],["1987-05-27",0.7943,0.7943,0.7943,0.7943,0.0],["1987-05-28",0.7943,0.7943,0.7943,0.7943,0.0],["1987-05-29",0.8157,0.8157,0.8157,0.8157,7200.0],["1987-06-01",0.8157,0.8157,0.8157,0.8157,800.0],["1987-06-02",0.8157,0.8157,0.8157,0.8157,0.0],["1987-06-03",0.8157,0.8157,0.8157,0.8157,1600.0],["1987-06-04",0.805,0.805,0.7621,0.805,4800.0],["1987-06-05",0.805,0.805,0.805,0.805,0.0],["1987-06-08",0.7621,0.7621,0.7621,0.7621,9600.0],["1987-06-09",0.7621,0.7835,0.7513,0.7513,4000.0],["1987-06-10",0.7621,0.805,0.7621,0.805,15200.0],["1987-06-11",0.805,0.805,0.805,0.805,0.0],["1987-06-12",0.805,0.805,0.805,0.805,0.0],["1987-06-15",0.805,0.805,0.7513,0.805,1600.0],["1987-06-16",0.7943,0.7943,0.7728,0.7728,6400.0],["1987-06-17",0.7728,0.7728,0.7728,0.7728,1600.0],["1987-06-18",0.7648,0.7648,0.7648,0.7648,8000.0],["1987-06-19",0.7648,0.7648,0.7648,0.7648,0.0],["1987-06-22",0.7648,0.7648,0.7648,0.7648,0.0],["1987-06-23",0.7621,0.7621,0.7621,0.7621,800.0],["1987-06-24",0.7406,0.7406,0.7406,0.7406,1600.0],["1987-06-25",0.7406,0.7406,0.7406,0.7406,0.0],["1987-06-26",0.7728,0.7728,0.7728,0.7728,800.0],["1987-06-29",0.7728,0.7728,0.7728,0.7728,0.0],["1987-06-30",0.7674,0.7674,0.7406,0.7406,5600.0],["1987-07-01",0.7406,0.7406,0.7406,0.7406,0.0],["1987-07-02",0.7406,0.7406,0.7406,0.7406,0.0],["1987-07-06",0.7406,0.7728,0.7406,0.7406,2400.0],["1987-07-07",0.7406,0.7728,0.7191,0.7513,20800.0],["1987-07-08",0.7513,0.7513,0.7513,0.7513,0.0],["1987-07-09",0.7513,0.7728,0.7487,0.7728,1600.0],["1987-07-10",0.7728,0.7728,0.7728,0.7728,0.0],["1987-07-13",0.7728,0.7728,0.7728,0.7728,800.0],["1987-07-14",0.7728,0.7728,0.7728,0.7728,0.0],["1987-07-15",0.7352,0.7352,0.7191,0.7191,2400.0],["1987-07-16",0.7191,0.7191,0.7191,0.7191,800.0],["1987-07-17",0.7728,0.7728,0.7728,0.7728,2400.0],["1987-07-20",0.7728,0.7728,0.7728,0.7728,0.0],["1987-07-21",0.7728,0.7728,0.7728,0.7728,0.0],["1987-07-22",0.7728,0.7728,0.7728,0.7728,0.0],["1987-07-23",0.7728,0.7728,0.7728,0.7728,0.0],["1987-07-24",0.7191,0.7191,0.7191,0.7191,800.0],["1987-07-27",0.7191,0.7191,0.7191,0.7191,0.0],["1987-07-28",0.7191,0.7191,0.7191,0.7191,0.0],["1987-07-29",0.7191,0.7191,0.7191,0.7191,0.0],["1987-07-30",0.7191,0.7191,0.7191,0.7191,0.0],["1987-07-31",0.7191,0.7191,0.7191,0.7191,0.0],["1987-08-03",0.7299,0.7728,0.7299,0.7299,2400.0],["1987-08-04",0.7299,0.7299,0.7299,0.7299,0.0],["1987-08-05",0.7299,0.7728,0.7299,0.7728,12000.0],["1987-08-06",0.7728,0.7728,0.7728,0.7728,0.0],["1987-08-07",0.7728,0.7728,0.7728,0.7728,0.0],["1987-08-10",0.7728,0.7728,0.7728,0.7728,800.0],["1987-08-11",0.7728,0.7728,0.7728,0.7728,0.0],["1987-08-12",0.7299,0.7299,0.7299,0.7299,16800.0],["1987-08-13",0.7299,0.7513,0.7299,0.7299,4800.0],["1987-08-14",0.7299,0.7621,0.7299,0.7299,1600.0],["1987-08-17",0.7299,0.7299,0.7299,0.7299,0.0],["1987-08-18",0.7299,0.7513,0.7299,0.7513,21600.0],["1987-08-19",0.7513,0.7513,0.7513,0.7513,800.0],["1987-08-20",0.7513,0.7513,0.7513,0.7513,0.0],["1987-08-21",0.7513,0.7513,0.7513,0.7513,3200.0],["1987-08-24",0.7513,0.7513,0.7191,0.7513,2400.0],["1987-08-25",0.7191,0.7191,0.7191,0.7191,800.0],["1987-08-26",0.7845,0.7845,0.7845,0.7845,800.0],["1987-08-27",0.7845,0.7845,0.7845,0.7845,0.0],["1987-08-28",0.7845,0.7845,0.7845,0.7845,0.0],["1987-08-31",0.7627,0.7627,0.7627,0.7627,1600.0],["1987-09-01",0.73,0.73,0.73,0.73,8000.0],["1987-09-02",0.73,0.73,0.73,0.73,6400.0],["1987-09-03",0.73,0.73,0.73,0.73,4000.0],["1987-09-04",0.73,0.7464,0.7082,0.7464,5600.0],["1987-09-08",0.7464,0.7464,0.7464,0.7464,0.0],["1987-09-09",0.7464,0.7736,0.7082,0.7736,2400.0],["1987-09-10",0.7409,0.7409,0.7191,0.73,15200.0],["1987-09-11",0.73,0.73,0.73,0.73,0.0],["1987-09-14",0.7627,0.7627,0.7627,0.7627,800.0],["1987-09-15",0.7627,0.7627,0.7627,0.7627,0.0],["1987-09-16",0.7627,0.7627,0.7627,0.7627,0.0],["1987-09-17",0.7627,0.7627,0.7627,0.7627,0.0],["1987-09-18",0.7627,0.7627,0.7627,0.7627,0.0],["1987-09-21",0.7627,0.7627,0.7627,0.7627,0.0],["1987-09-22",0.7627,0.7627,0.7627,0.7627,0.0],["1987-09-23",0.7627,0.7627,0.7627,0.7627,0.0],["1987-09-24",0.7627,0.7627,0.7627,0.7627,0.0],["1987-09-25",0.7627,0.7627,0.7627,0.7627,0.0],["1987-09-28",0.73,0.73,0.73,0.73,16800.0],["1987-09-29",0.73,0.73,0.73,0.73,4000.0],["1987-09-30",0.73,0.7627,0.73,0.7627,20800.0],["1987-10-01",0.7627,0.7627,0.7627,0.7627,2400.0],["1987-10-02",0.7518,0.7518,0.7518,0.7518,800.0],["1987-10-05",0.7518,0.7518,0.7518,0.7518,0.0],["1987-10-06",0.7518,0.7627,0.7518,0.7518,3200.0],["1987-10-07",0.7409,0.7409,0.73,0.7409,8000.0],["1987-10-08",0.7409,0.7409,0.7191,0.7409,40800.0],["1987-10-09",0.7409,0.7409,0.7409,0.7409,0.0],["1987-10-12",0.7191,0.7191,0.7191,0.7191,1600.0],["1987-10-13",0.7191,0.7191,0.7191,0.7191,0.0],["1987-10-14",0.7191,0.7191,0.7191,0.7191,0.0],["1987-10-15",0.7191,0.7191,0.7191,0.7191,0.0],["1987-10-16",0.7191,0.7191,0.7191,0.7191,800.0],["1987-10-19",0.7191,0.7191,0.6864,0.6864,8000.0],["1987-10-20",0.6864,0.7191,0.6647,0.7191,8000.0],["1987-10-21",0.7191,0.7191,0.6647,0.6647,7200.0],["1987-10-22",0.6647,0.6973,0.6538,0.6864,7200.0],["1987-10-23",0.6647,0.6647,0.6102,0.6647,4800.0],["1987-10-26",0.6538,0.6538,0.5993,0.5993,30400.0],["1987-10-27",0.5993,0.632,0.5121,0.523,64000.0],["1987-10-28",0.5775,0.5775,0.5775,0.5775,3200.0],["1987-10-29",0.5884,0.5993,0.5884,0.5993,3200.0],["1987-10-30",0.6102,0.6102,0.6102,0.6102,8800.0],["1987-11-02",0.6102,0.6102,0.5557,0.6102,8000.0],["1987-11-03",0.6102,0.6102,0.6102,0.6102,800.0],["1987-11-04",0.6102,0.6102,0.6102,0.6102,4800.0],["1987-11-05",0.6102,0.632,0.5993,0.5993,7200.0],["1987-11-06",0.5993,0.5993,0.5993,0.5993,0.0],["1987-11-09",0.632,0.6538,0.632,0.632,4000.0],["1987-11-10",0.632,0.632,0.632,0.632,1600.0],["1987-11-11",0.7082,0.7082,0.7082,0.7082,800.0],["1987-11-12",0.632,0.632,0.632,0.632,800.0],["1987-11-13",0.632,0.632,0.632,0.632,1600.0],["1987-11-16",0.6538,0.7191,0.6538,0.6538,11200.0],["1987-11-17",0.632,0.632,0.632,0.632,800.0],["1987-11-18",0.632,0.632,0.632,0.632,0.0],["1987-11-19",0.6211,0.6211,0.6211,0.6211,2400.0],["1987-11-20",0.6211,0.632,0.5993,0.5993,12000.0],["1987-11-23",0.5993,0.5993,0.5993,0.5993,0.0],["1987-11-24",0.6104,0.6104,0.6104,0.6104,0.0],["1987-11-25",0.6104,0.6853,0.6104,0.6853,3200.0],["1987-11-27",0.6853,0.6853,0.6853,0.6853,0.0],["1987-11-30",0.6409,0.6409,0.5327,0.5993,34400.0],["1987-12-01",0.6437,0.6437,0.6437,0.6437,1600.0],["1987-12-02",0.6437,0.6437,0.6437,0.6437,0.0],["1987-12-03",0.5549,0.5549,0.5549,0.5549,9600.0],["1987-12-04",0.5549,0.5993,0.5327,0.5993,8800.0],["1987-12-07",0.6437,0.6437,0.6437,0.6437,1600.0],["1987-12-08",0.6437,0.6437,0.6437,0.6437,0.0],["1987-12-09",0.6437,0.6437,0.5327,0.6437,3200.0],["1987-12-10",0.6437,0.6659,0.5327,0.5993,8800.0],["1987-12-11",0.6437,0.6659,0.6437,0.6437,5600.0],["1987-12-14",0.6437,0.6437,0.6437,0.6437,2400.0],["1987-12-15",0.6437,0.7519,0.6437,0.7519,32800.0],["1987-12-16",0.7519,0.7546,0.7325,0.7325,51200.0],["1987-12-17",0.7325,0.799,0.6881,0.799,4800.0],["1987-12-18",0.6881,0.6881,0.6881,0.6881,3200.0],["1987-12-21",0.6881,0.6881,0.6881,0.6881,1600.0],["1987-12-22",0.7325,0.7325,0.7325,0.7325,800.0],["1987-12-23",0.799,0.799,0.799,0.799,2400.0],["1987-12-24",0.7325,0.7325,0.6881,0.6881,3200.0],["1987-12-28",0.6881,0.6881,0.6659,0.6659,2400.0],["1987-12-29",0.6659,0.6659,0.6659,0.6659,800.0],["1987-12-30",0.6659,0.6659,0.6659,0.6659,800.0],["1987-12-31",0.6659,0.7768,0.6659,0.7768,3200.0],["1988-01-04",0.6659,0.6659,0.6659,0.6659,800.0],["1988-01-05",0.7325,0.7768,0.7325,0.7325,8000.0],["1988-01-06",0.7325,0.7325,0.7325,0.7325,0.0],["1988-01-07",0.7325,0.7325,0.7325,0.7325,0.0],["1988-01-08",0.7325,0.7325,0.7325,0.7325,0.0],["1988-01-11",0.6659,0.6659,0.6659,0.6659,1600.0],["1988-01-12",0.6659,0.6659,0.6659,0.6659,0.0],["1988-01-13",0.6659,0.6659,0.6659,0.6659,0.0],["1988-01-14",0.6659,0.6659,0.6659,0.6659,0.0],["1988-01-15",0.6659,0.6659,0.6659,0.6659,0.0],["1988-01-18",0.6659,0.6659,0.6659,0.6659,0.0],["1988-01-19",0.6659,0.6659,0.6659,0.6659,0.0],["1988-01-20",0.6659,0.6659,0.6659,0.6659,0.0],["1988-01-21",0.6992,0.7103,0.6992,0.7103,16000.0],["1988-01-22",0.7546,0.7546,0.7546,0.7546,800.0],["1988-01-25",0.7546,0.7546,0.7546,0.7546,0.0],["1988-01-26",0.7546,0.7546,0.7546,0.7546,0.0],["1988-01-27",0.7546,0.7546,0.7546,0.7546,0.0],["1988-01-28",0.7546,0.7546,0.7546,0.7546,0.0],["1988-01-29",0.7546,0.7546,0.7546,0.7546,0.0],["1988-02-01",0.6437,0.6437,0.6437,0.6437,800.0],["1988-02-02",0.6437,0.6437,0.6437,0.6437,0.0],["1988-02-03",0.6437,0.6437,0.6437,0.6437,0.0],["1988-02-04",0.6437,0.6437,0.6437,0.6437,0.0],["1988-02-05",0.6437,0.6437,0.6437,0.6437,0.0],["1988-02-08",0.7546,0.7546,0.7546,0.7546,1600.0],["1988-02-09",0.7546,0.7546,0.7546,0.7546,0.0],["1988-02-10",0.7546,0.7546,0.7546,0.7546,0.0],["1988-02-11",0.7546,0.7546,0.7103,0.7546,24800.0],["1988-02-12",0.7546,0.7546,0.7546,0.7546,2400.0],["1988-02-16",0.7546,0.7546,0.7546,0.7546,1600.0],["1988-02-17",0.7546,0.7546,0.7546,0.7546,0.0],["1988-02-18",0.7546,0.7657,0.7325,0.7657,11200.0],["1988-02-19",0.7657,0.7768,0.7546,0.7546,4000.0],["1988-02-22",0.7546,0.7546,0.7546,0.7546,0.0],["1988-02-23",0.7546,0.7546,0.7546,0.7546,0.0],["1988-02-24",0.7717,0.7944,0.749,0.749,12800.0],["1988-02-25",0.7717,0.7944,0.7717,0.7717,3200.0],["1988-02-26",0.7717,0.7944,0.7717,0.7717,5600.0],["1988-02-29",0.7717,0.7717,0.7263,0.7263,20800.0],["1988-03-01",0.7263,0.7263,0.7263,0.7263,5600.0],["1988-03-02",0.7263,0.7263,0.7036,0.7149,64000.0],["1988-03-03",0.749,0.749,0.749,0.749,2400.0],["1988-03-04",0.749,0.749,0.749,0.749,0.0],["1988-03-07",0.749,0.749,0.749,0.749,0.0],["1988-03-08",0.783,0.783,0.783,0.783,800.0],["1988-03-09",0.783,0.8171,0.7036,0.8171,8000.0],["1988-03-10",0.8171,0.8171,0.8171,0.8171,0.0],["1988-03-11",0.7376,0.7376,0.7149,0.7149,2400.0],["1988-03-14",0.7944,0.7944,0.7944,0.7944,2400.0],["1988-03-15",0.7944,0.7944,0.7944,0.7944,0.0],["1988-03-16",0.7944,0.7944,0.7944,0.7944,0.0],["1988-03-17",0.7944,0.7944,0.7944,0.7944,800.0],["1988-03-18",0.7944,0.7944,0.7944,0.7944,800.0],["1988-03-21",0.7603,0.7603,0.7036,0.7036,10400.0],["1988-03-22",0.7036,0.7944,0.7036,0.7944,1600.0],["1988-03-23",0.7944,0.7944,0.7944,0.7944,0.0],["1988-03-24",0.7944,0.7944,0.7944,0.7944,0.0],["1988-03-25",0.749,0.749,0.749,0.749,3200.0],["1988-03-28",0.749,0.749,0.7263,0.7263,8000.0],["1988-03-29",0.7263,0.7263,0.7263,0.7263,0.0],["1988-03-30",0.7263,0.7376,0.7263,0.7376,4000.0],["1988-03-31",0.749,0.7717,0.749,0.749,1600.0],["1988-04-04",0.749,0.749,0.7263,0.749,4800.0],["1988-04-05",0.7263,0.7263,0.7263,0.7263,800.0],["1988-04-06",0.7263,0.7263,0.7263,0.7263,0.0],["1988-04-07",0.7263,0.7263,0.7263,0.7263,1600.0],["1988-04-08",0.7263,0.7263,0.7263,0.7263,0.0],["1988-04-11",0.7263,0.7263,0.7263,0.7263,0.0],["1988-04-12",0.7149,0.7149,0.7149,0.7149,800.0],["1988-04-13",0.749,0.749,0.749,0.749,800.0],["1988-04-14",0.7717,0.7717,0.7717,0.7717,2400.0],["1988-04-15",0.7717,0.7717,0.7717,0.7717,1600.0],["1988-04-18",0.7717,0.7717,0.7149,0.7149,5600.0],["1988-04-19",0.7149,0.7717,0.7149,0.7717,15200.0],["1988-04-20",0.7717,0.7717,0.749,0.7717,22400.0],["1988-04-21",0.7717,0.7717,0.7717,0.7717,0.0],["1988-04-22",0.7717,0.783,0.7717,0.7773,16000.0],["1988-04-25",0.7546,0.7546,0.7546,0.7546,1600.0],["1988-04-26",0.7603,0.783,0.7603,0.7603,2400.0],["1988-04-27",0.7603,0.783,0.7603,0.7717,71200.0],["1988-04-28",0.783,0.8171,0.783,0.8171,6400.0],["1988-04-29",0.8171,0.8341,0.7944,0.8341,8000.0],["1988-05-02",0.8341,0.8511,0.8057,0.8511,12000.0],["1988-05-03",0.8511,0.8851,0.8284,0.8398,15200.0],["1988-05-04",0.8398,0.8738,0.8398,0.8398,8000.0],["1988-05-05",0.8398,0.8398,0.8398,0.8398,6400.0],["1988-05-06",0.8398,0.8398,0.8398,0.8398,0.0],["1988-05-09",0.8398,0.8398,0.8398,0.8398,1600.0],["1988-05-10",0.8398,0.8738,0.8284,0.8284,15200.0],["1988-05-11",0.8284,0.8511,0.8284,0.8284,18400.0],["1988-05-12",0.8284,0.8398,0.7944,0.8171,27200.0],["1988-05-13",0.8171,0.8171,0.8171,0.8171,0.0],["1988-05-16",0.8256,0.8284,0.8256,0.8256,20000.0],["1988-05-17",0.8256,0.8511,0.8057,0.8511,16800.0],["1988-05-18",0.8511,0.8511,0.8511,0.8511,0.0],["1988-05-19",0.8511,0.8511,0.7944,0.8511,13600.0],["1988-05-20",0.8511,0.8511,0.8511,0.8511,1600.0],["1988-05-23",0.8511,0.8511,0.8511,0.8511,4800.0],["1988-05-24",0.8625,0.8625,0.8625,0.8625,8800.0],["1988-05-25",0.8798,0.8798,0.8798,0.8798,800.0],["1988-05-26",0.8567,0.8567,0.8335,0.8335,1600.0],["1988-05-27",0.8567,0.8798,0.8567,0.8567,4800.0],["1988-05-31",0.8682,0.8682,0.8682,0.8682,1600.0],["1988-06-01",0.8682,0.8682,0.8682,0.8682,800.0],["1988-06-02",0.8682,0.8682,0.8682,0.8682,0.0],["1988-06-03",0.8682,0.8682,0.8682,0.8682,0.0],["1988-06-06",0.8682,0.8682,0.8682,0.8682,2400.0],["1988-06-07",0.8682,0.8682,0.8682,0.8682,1600.0],["1988-06-08",0.8682,0.8682,0.8682,0.8682,0.0],["1988-06-09",0.8682,0.8682,0.8682,0.8682,0.0],["1988-06-10",0.8682,0.9261,0.8682,0.9261,4800.0],["1988-06-13",0.9261,0.9609,0.903,0.9261,26400.0],["1988-06-14",0.9261,0.9261,0.9261,0.9261,0.0],["1988-06-15",0.9493,0.9724,0.9493,0.9493,2400.0],["1988-06-16",0.9493,0.9724,0.9145,0.9145,6400.0],["1988-06-17",0.9145,0.9145,0.9145,0.9145,0.0],["1988-06-20",0.9145,0.9145,0.9145,0.9145,4000.0],["1988-06-21",0.9145,0.9145,0.9145,0.9145,0.0],["1988-06-22",0.9145,0.9609,0.9145,0.9261,29600.0],["1988-06-23",0.9377,0.9609,0.9377,0.9377,2400.0],["1988-06-24",0.9493,0.9493,0.9493,0.9493,800.0],["1988-06-27",0.9493,0.9609,0.9493,0.9609,1600.0],["1988-06-28",0.9609,0.9609,0.9609,0.9609,0.0],["1988-06-29",0.9261,0.9261,0.9261,0.9261,800.0],["1988-06-30",0.9493,0.9493,0.9493,0.9493,5600.0],["1988-07-01",0.9377,0.9377,0.9377,0.9377,1600.0],["1988-07-05",0.9609,0.9609,0.9609,0.9609,3200.0],["1988-07-06",0.9609,0.9609,0.9609,0.9609,4000.0],["1988-07-07",0.9956,0.9956,0.9956,0.9956,800.0],["1988-07-08",0.9956,0.9956,0.9956,0.9956,0.0],["1988-07-11",0.9956,0.9956,0.9956,0.9956,0.0],["1988-07-12",0.9956,0.9956,0.9666,0.9666,3200.0],["1988-07-13",0.9377,0.9377,0.9377,0.9377,800.0],["1988-07-14",0.9377,0.9377,0.9377,0.9377,800.0],["1988-07-15",0.9956,0.9956,0.9956,0.9956,2400.0],["1988-07-18",0.984,0.984,0.9724,0.9724,2400.0],["1988-07-19",0.9724,0.9724,0.9724,0.9724,0.0],["1988-07-20",0.9724,1.0303,0.9493,1.0072,45600.0],["1988-07-21",1.0072,1.1229,0.9956,1.1229,35200.0],["1988-07-22",1.1229,1.1229,1.0882,1.0882,33600.0],["1988-07-25",1.0882,1.1113,1.0766,1.0882,24800.0],["1988-07-26",1.0882,1.0882,1.0535,1.0882,24000.0],["1988-07-27",1.0882,1.0998,1.0766,1.0998,4800.0],["1988-07-28",1.0766,1.0766,1.065,1.065,5600.0],["1988-07-29",1.065,1.0998,1.0303,1.065,842400.0],["1988-08-01",1.156,1.156,1.143,1.143,4800.0],["1988-08-02",1.078,1.078,1.078,1.078,1523200.0],["1988-08-03",1.156,1.156,1.156,1.156,160800.0],["1988-08-04",1.156,1.156,1.156,1.156,800.0],["1988-08-05",1.156,1.156,1.156,1.156,0.0],["1988-08-08",1.078,1.078,1.078,1.078,1600.0],["1988-08-09",1.1495,1.156,1.1495,1.156,2400.0],["1988-08-10",1.156,1.156,1.143,1.156,7200.0],["1988-08-11",1.156,1.156,1.156,1.156,0.0],["1988-08-12",1.078,1.078,1.078,1.078,8000.0],["1988-08-15",1.078,1.078,1.078,1.078,0.0],["1988-08-16",1.1495,1.1495,1.1495,1.1495,800.0],["1988-08-17",1.1495,1.1495,1.1495,1.1495,0.0],["1988-08-18",1.143,1.143,1.143,1.143,1600.0],["1988-08-19",1.143,1.143,1.143,1.143,0.0],["1988-08-22",1.156,1.156,1.156,1.156,800.0],["1988-08-23",1.078,1.078,1.078,1.078,800.0],["1988-08-24",1.078,1.078,1.078,1.078,1600.0],["1988-08-25",1.078,1.078,1.078,1.078,0.0],["1988-08-26",1.0979,1.0979,1.0979,1.0979,0.0],["1988-08-29",1.1508,1.1508,1.1508,1.1508,8000.0],["1988-08-30",1.1508,1.1508,1.1376,1.1376,12000.0],["1988-08-31",1.1508,1.1508,1.1508,1.1508,1600.0],["1988-09-01",1.1508,1.1508,1.0846,1.1508,2400.0],["1988-09-02",1.1508,1.1508,1.1508,1.1508,0.0],["1988-09-06",1.1508,1.1508,1.1508,1.1508,0.0],["1988-09-07",1.1442,1.1442,1.1442,1.1442,800.0],["1988-09-08",1.1442,1.1442,1.1442,1.1442,0.0],["1988-09-09",1.1475,1.1475,1.1475,1.1475,800.0],["1988-09-12",1.1475,1.1508,1.0846,1.1508,1600.0],["1988-09-13",1.1508,1.1508,1.1508,1.1508,800.0],["1988-09-14",1.1508,1.1508,1.1508,1.1508,0.0],["1988-09-15",1.1508,1.1508,1.1508,1.1508,0.0],["1988-09-16",1.1508,1.1508,1.1508,1.1508,0.0],["1988-09-19",1.1508,1.1508,1.0979,1.0979,2400.0],["1988-09-20",1.0979,1.1376,1.0714,1.1111,4800.0],["1988-09-21",1.1111,1.1111,1.1111,1.1111,0.0],["1988-09-22",1.0582,1.0582,1.0582,1.0582,1600.0],["1988-09-23",1.0582,1.0582,1.0582,1.0582,0.0],["1988-09-26",1.1243,1.1243,1.1243,1.1243,1600.0],["1988-09-27",1.1243,1.1243,1.1243,1.1243,0.0],["1988-09-28",1.1376,1.1376,1.1376,1.1376,800.0],["1988-09-29",1.1376,1.1376,1.1376,1.1376,0.0],["1988-09-30",1.1376,1.1508,1.1376,1.1508,8000.0],["1988-10-03",1.1376,1.1376,1.0714,1.1376,17600.0],["1988-10-04",1.1376,1.1376,1.1376,1.1376,1600.0],["1988-10-05",1.1376,1.1376,1.1376,1.1376,1600.0],["1988-10-06",1.1376,1.1376,1.0714,1.0979,44000.0],["1988-10-07",1.0979,1.0979,1.0979,1.0979,0.0],["1988-10-10",1.0979,1.1243,1.0846,1.0979,8800.0],["1988-10-11",1.0979,1.0979,1.0846,1.0979,16000.0],["1988-10-12",1.1243,1.1243,1.1243,1.1243,1600.0],["1988-10-13",1.1243,1.1243,1.0979,1.0979,10400.0],["1988-10-14",1.0979,1.0979,1.0979,1.0979,0.0],["1988-10-17",1.0846,1.0846,1.0846,1.0846,1600.0],["1988-10-18",1.1243,1.1243,1.1243,1.1243,800.0],["1988-10-19",1.0846,1.0846,1.0846,1.0846,1600.0],["1988-10-20",1.0846,1.0846,1.0846,1.0846,0.0],["1988-10-21",1.0846,1.0846,1.0846,1.0846,0.0],["1988-10-24",1.0846,1.1243,1.0846,1.1243,3200.0],["1988-10-25",1.1243,1.1243,1.1243,1.1243,1600.0],["1988-10-26",1.1243,1.1243,1.0846,1.0846,3200.0],["1988-10-27",1.0846,1.1243,1.0846,1.0846,5600.0],["1988-10-28",1.0979,1.1111,1.0979,1.0979,3200.0],["1988-10-31",1.0979,1.1111,1.0714,1.0714,4000.0],["1988-11-01",1.0846,1.1376,1.0846,1.0846,13600.0],["1988-11-02",1.0846,1.0846,1.0846,1.0846,0.0],["1988-11-03",1.1376,1.1376,1.1376,1.1376,800.0],["1988-11-04",1.0714,1.0714,1.0714,1.0714,800.0],["1988-11-07",1.0846,1.0979,1.0846,1.0846,4800.0],["1988-11-08",1.0846,1.1376,1.0714,1.0714,2400.0],["1988-11-09",1.0714,1.0714,1.0714,1.0714,0.0],["1988-11-10",1.0714,1.0714,1.0714,1.0714,0.0],["1988-11-11",1.0714,1.0714,1.0714,1.0714,0.0],["1988-11-14",1.0714,1.0846,1.0714,1.0714,4000.0],["1988-11-15",1.0846,1.1376,1.0846,1.1177,22400.0],["1988-11-16",1.0846,1.0846,1.0053,1.0053,17600.0],["1988-11-17",1.0582,1.0846,1.0582,1.0846,7200.0],["1988-11-18",1.0846,1.0846,1.0846,1.0846,0.0],["1988-11-21",1.0846,1.0846,1.0846,1.0846,0.0],["1988-11-22",1.0846,1.0846,1.0846,1.0846,0.0],["1988-11-23",1.0846,1.0846,1.0846,1.0846,0.0],["1988-11-25",1.098,1.098,1.098,1.098,0.0],["1988-11-28",1.0445,1.0445,1.0445,1.0445,800.0],["1988-11-29",1.0579,1.0579,1.0579,1.0579,4000.0],["1988-11-30",1.0445,1.0445,1.0445,1.0445,800.0],["1988-12-01",1.0445,1.0445,1.0445,1.0445,800.0],["1988-12-02",1.0445,1.0445,1.0445,1.0445,800.0],["1988-12-05",1.0445,1.098,1.0445,1.0646,8000.0],["1988-12-06",1.098,1.098,1.098,1.098,800.0],["1988-12-07",1.0679,1.0679,1.0579,1.0646,4000.0],["1988-12-08",1.0646,1.0846,1.0445,1.0612,143200.0],["1988-12-09",1.0612,1.098,1.0445,1.098,20000.0],["1988-12-12",1.098,1.098,1.0445,1.098,6400.0],["1988-12-13",1.098,1.098,1.098,1.098,1600.0],["1988-12-14",1.098,1.098,1.098,1.098,0.0],["1988-12-15",1.0646,1.0646,1.0445,1.0646,128000.0],["1988-12-16",1.0445,1.0445,1.0445,1.0445,1600.0],["1988-12-19",1.0445,1.0445,1.0445,1.0445,0.0],["1988-12-20",1.0445,1.0579,1.0445,1.0579,1600.0],["1988-12-21",1.098,1.098,1.098,1.098,800.0],["1988-12-22",1.098,1.098,1.098,1.098,3200.0],["1988-12-23",1.098,1.098,1.098,1.098,0.0],["1988-12-27",1.098,1.098,1.0579,1.0579,1600.0],["1988-12-28",1.0579,1.0579,1.0579,1.0579,0.0],["1988-12-29",1.0713,1.098,1.0713,1.098,1600.0],["1988-12-30",1.098,1.098,1.0445,1.0445,6400.0],["1989-01-03",1.0579,1.0579,1.0579,1.0579,4000.0],["1989-01-04",1.0646,1.0646,1.0646,1.0646,16000.0],["1989-01-05",1.0646,1.0646,1.0646,1.0646,0.0],["1989-01-06",1.1248,1.1248,1.1248,1.1248,1600.0],["1989-01-09",1.1248,1.1248,1.1248,1.1248,1600.0],["1989-01-10",1.1248,1.1248,1.1248,1.1248,0.0],["1989-01-11",1.0445,1.0445,1.0445,1.0445,1600.0],["1989-01-12",1.0445,1.0445,1.0445,1.0445,2400.0],["1989-01-13",1.0713,1.0713,1.0713,1.0713,4000.0],["1989-01-16",1.1248,1.1248,1.1248,1.1248,1600.0],["1989-01-17",1.0445,1.0445,1.0445,1.0445,4000.0],["1989-01-18",1.0445,1.0445,1.0445,1.0445,0.0],["1989-01-19",1.0445,1.0445,1.0445,1.0445,0.0],["1989-01-20",1.0445,1.0579,1.0445,1.0445,7200.0],["1989-01-23",1.0445,1.0445,1.0445,1.0445,0.0],["1989-01-24",1.0445,1.0713,1.0445,1.0713,2400.0],["1989-01-25",1.0713,1.0713,1.0713,1.0713,0.0],["1989-01-26",1.0445,1.0445,1.0445,1.0445,4000.0],["1989-01-27",1.0445,1.1114,1.0445,1.0846,13600.0],["1989-01-30",1.0579,1.0579,1.0579,1.0579,8000.0],["1989-01-31",1.0579,1.1114,1.0445,1.0846,10400.0],["1989-02-01",1.0846,1.1248,1.0445,1.1248,2400.0],["1989-02-02",1.1215,1.1215,1.0713,1.0713,1600.0],["1989-02-03",1.0713,1.1215,1.0713,1.1215,8800.0],["1989-02-06",1.1215,1.1248,1.0579,1.1248,20000.0],["1989-02-07",1.1248,1.1248,1.0579,1.1248,2400.0],["1989-02-08",1.1248,1.1248,1.098,1.1114,12000.0],["1989-02-09",1.1114,1.1114,1.1114,1.1114,0.0],["1989-02-10",1.0579,1.0579,1.0579,1.0579,800.0],["1989-02-13",1.0713,1.0713,1.0713,1.0713,1600.0],["1989-02-14",1.0713,1.0713,1.0713,1.0713,0.0],["1989-02-15",1.0713,1.0713,1.0713,1.0713,4800.0],["1989-02-16",1.0713,1.0846,1.0713,1.0846,16800.0],["1989-02-17",1.0846,1.1248,1.0713,1.0846,200800.0],["1989-02-21",1.0846,1.1248,1.0713,1.1248,5600.0],["1989-02-22",1.0713,1.0713,1.0713,1.0713,800.0],["1989-02-23",1.1391,1.1391,1.1391,1.1391,800.0],["1989-02-24",1.1391,1.1391,1.0848,1.1391,3200.0],["1989-02-27",1.1391,1.1391,1.0848,1.1391,3200.0],["1989-02-28",1.0848,1.0848,1.0848,1.0848,800.0],["1989-03-01",1.1391,1.1391,1.1391,1.1391,3200.0],["1989-03-02",1.1391,1.1391,1.0984,1.0984,4000.0],["1989-03-03",1.0984,1.0984,1.0984,1.0984,1600.0],["1989-03-06",1.0984,1.0984,1.0984,1.0984,0.0],["1989-03-07",1.0984,1.0984,1.0984,1.0984,3200.0],["1989-03-08",1.0984,1.1119,1.0984,1.0984,8800.0],["1989-03-09",1.0984,1.1119,1.0984,1.1119,26400.0],["1989-03-10",1.1119,1.1391,1.1018,1.1391,7200.0],["1989-03-13",1.1119,1.1119,1.1119,1.1119,4000.0],["1989-03-14",1.0984,1.0984,1.0984,1.0984,3200.0],["1989-03-15",1.1391,1.1391,1.1391,1.1391,1600.0],["1989-03-16",1.1391,1.1391,1.0984,1.0984,5600.0],["1989-03-17",1.0984,1.1255,1.0848,1.0984,29600.0],["1989-03-20",1.0848,1.0848,1.0848,1.0848,1600.0],["1989-03-21",1.0848,1.1255,1.0848,1.0984,24800.0],["1989-03-22",1.0984,1.1255,1.0848,1.0848,7200.0],["1989-03-23",1.0848,1.1391,1.0848,1.0984,4000.0],["1989-03-27",1.0984,1.0984,1.0984,1.0984,0.0],["1989-03-28",1.0984,1.1526,1.0848,1.1119,8000.0],["1989-03-29",1.1119,1.1526,1.1119,1.1526,9600.0],["1989-03-30",1.1187,1.1187,1.1187,1.1187,1600.0],["1989-03-31",1.0848,1.0848,1.0848,1.0848,3200.0],["1989-04-03",1.0848,1.0848,1.0848,1.0848,1600.0],["1989-04-04",1.0984,1.1526,1.0984,1.0984,2400.0],["1989-04-05",1.0984,1.0984,1.0984,1.0984,0.0],["1989-04-06",1.1526,1.1526,1.1526,1.1526,800.0],["1989-04-07",1.1526,1.1526,1.1526,1.1526,800.0],["1989-04-10",1.1526,1.1526,1.1119,1.1526,13600.0],["1989-04-11",1.1526,1.1662,1.1391,1.1391,4000.0],["1989-04-12",1.1526,1.2204,1.1526,1.2204,16000.0],["1989-04-13",1.2204,1.234,1.1797,1.1797,2400.0],["1989-04-14",1.2204,1.2204,1.2204,1.2204,2400.0],["1989-04-17",1.234,1.234,1.234,1.234,800.0],["1989-04-18",1.234,1.234,1.2069,1.234,2400.0],["1989-04-19",1.234,1.3153,1.2069,1.3153,48000.0],["1989-04-20",1.3153,1.356,1.3153,1.3425,10400.0],["1989-04-21",1.3425,1.356,1.3153,1.3425,9600.0],["1989-04-24",1.3425,1.3696,1.3153,1.3696,31200.0],["1989-04-25",1.3696,1.3696,1.3696,1.3696,1600.0],["1989-04-26",1.3696,1.3696,1.3696,1.3696,4800.0],["1989-04-27",1.3696,1.4103,1.356,1.3967,25600.0],["1989-04-28",1.3967,1.4103,1.3289,1.3289,55200.0],["1989-05-01",1.3289,1.3831,1.3018,1.3018,8000.0],["1989-05-02",1.3018,1.356,1.3018,1.3289,71200.0],["1989-05-03",1.3289,1.3425,1.3018,1.3018,49600.0],["1989-05-04",1.3425,1.3425,1.3425,1.3425,5600.0],["1989-05-05",1.3425,1.3425,1.3018,1.3289,29600.0],["1989-05-08",1.3289,1.3289,1.3018,1.3289,17600.0],["1989-05-09",1.3289,1.3289,1.3018,1.3289,4800.0],["1989-05-10",1.3153,1.3153,1.2475,1.3153,21600.0],["1989-05-11",1.3153,1.3153,1.3153,1.3153,800.0],["1989-05-12",1.3153,1.3153,1.2475,1.3153,53600.0],["1989-05-15",1.3153,1.3289,1.3153,1.3289,4000.0],["1989-05-16",1.3289,1.3289,1.2611,1.2611,2400.0],["1989-05-17",1.3289,1.3289,1.3289,1.3289,800.0],["1989-05-18",1.3289,1.3289,1.3289,1.3289,0.0],["1989-05-19",1.3289,1.3289,1.3289,1.3289,0.0],["1989-05-22",1.3289,1.3289,1.3289,1.3289,4000.0],["1989-05-23",1.3425,1.3425,1.3425,1.3425,5600.0],["1989-05-24",1.3425,1.3831,1.2747,1.3831,12800.0],["1989-05-25",1.3354,1.3354,1.3354,1.3354,800.0],["1989-05-26",1.3354,1.39,1.3218,1.39,4800.0],["1989-05-30",1.39,1.39,1.39,1.39,800.0],["1989-05-31",1.39,1.39,1.39,1.39,0.0],["1989-06-01",1.39,1.499,1.39,1.499,8000.0],["1989-06-02",1.5807,1.5807,1.4172,1.5807,5600.0],["1989-06-05",1.5807,1.5807,1.5807,1.5807,0.0],["1989-06-06",1.4172,1.4172,1.4172,1.4172,1200.0],["1989-06-07",1.5262,1.5262,1.5262,1.5262,400.0],["1989-06-08",1.5807,1.5807,1.5807,1.5807,1600.0],["1989-06-09",1.5807,1.5807,1.4445,1.4445,1600.0],["1989-06-12",1.5807,1.5807,1.5807,1.5807,1600.0],["1989-06-13",1.5807,1.6352,1.5262,1.6352,10000.0],["1989-06-14",1.6352,1.7443,1.6352,1.7443,7200.0],["1989-06-15",1.7443,1.7443,1.6352,1.6897,25600.0],["1989-06-16",1.6897,1.7988,1.6897,1.7443,12400.0],["1989-06-19",1.7715,1.9078,1.7715,1.9078,8800.0],["1989-06-20",1.9078,1.9078,1.7715,1.7715,11600.0],["1989-06-21",1.7988,1.8533,1.7988,1.826,18400.0],["1989-06-22",1.826,1.9078,1.7988,1.9078,14800.0],["1989-06-23",1.9078,1.9078,1.8533,1.9078,20800.0],["1989-06-26",1.9078,1.9623,1.826,1.8805,24000.0],["1989-06-27",1.8805,1.9895,1.826,1.9078,7200.0],["1989-06-28",1.8533,1.8533,1.7988,1.7988,8000.0],["1989-06-29",1.7988,1.826,1.6897,1.7988,17600.0],["1989-06-30",1.7988,1.7988,1.5535,1.6625,16400.0],["1989-07-03",1.6625,1.6897,1.6625,1.6625,1200.0],["1989-07-05",1.5807,1.5807,1.5807,1.5807,2400.0],["1989-07-06",1.6897,1.6897,1.6897,1.6897,4400.0],["1989-07-07",1.6897,1.6897,1.6897,1.6897,3200.0],["1989-07-10",1.6897,1.717,1.6897,1.6897,5200.0],["1989-07-11",1.6897,1.7443,1.6625,1.7443,5200.0],["1989-07-12",1.7443,1.7988,1.6897,1.7988,14400.0],["1989-07-13",1.7443,1.7443,1.6897,1.7443,6400.0],["1989-07-14",1.7919,1.9078,1.7919,1.9078,7200.0],["1989-07-17",1.9078,1.9078,1.8396,1.9078,4000.0],["1989-07-18",1.7715,1.7715,1.7715,1.7715,400.0],["1989-07-19",1.7715,1.7715,1.7715,1.7715,0.0],["1989-07-20",1.7715,1.9078,1.7715,1.9078,1200.0],["1989-07-21",1.7715,1.7715,1.7443,1.7443,9200.0],["1989-07-24",1.8533,1.8533,1.8533,1.8533,2400.0],["1989-07-25",1.8533,1.8533,1.717,1.717,1200.0],["1989-07-26",1.8533,1.8533,1.8533,1.8533,400.0],["1989-07-27",1.8396,1.8396,1.7443,1.7715,7200.0],["1989-07-28",1.7715,1.8533,1.7715,1.7988,4800.0],["1989-07-31",1.7988,1.8533,1.7443,1.7443,5200.0],["1989-08-01",1.7443,1.8533,1.717,1.717,9200.0],["1989-08-02",1.826,1.8533,1.826,1.826,4800.0],["1989-08-03",1.826,1.8533,1.7443,1.8533,5200.0],["1989-08-04",1.8533,1.8533,1.7579,1.7579,6800.0],["1989-08-07",1.8533,1.8533,1.8533,1.8533,2000.0],["1989-08-08",1.8533,1.9078,1.8533,1.8533,11600.0],["1989-08-09",1.8533,1.9078,1.7988,1.9078,800.0],["1989-08-10",1.9078,1.9078,1.9078,1.9078,400.0],["1989-08-11",1.9078,1.9078,1.9078,1.9078,0.0],["1989-08-14",1.9078,1.9078,1.7988,1.9078,7600.0],["1989-08-15",1.9078,1.9078,1.7988,1.7988,8000.0],["1989-08-16",1.8533,1.8533,1.8533,1.8533,800.0],["1989-08-17",1.8533,1.8533,1.8533,1.8533,2000.0],["1989-08-18",1.8533,1.8533,1.717,1.717,2800.0],["1989-08-21",1.717,1.8533,1.717,1.8533,1600.0],["1989-08-22",1.826,1.826,1.7443,1.826,1200.0],["1989-08-23",1.826,1.826,1.826,1.826,1200.0],["1989-08-24",1.826,1.826,1.7306,1.7443,4800.0],["1989-08-25",1.7988,1.826,1.7988,1.7988,2400.0],["1989-08-28",1.8125,1.8125,1.8125,1.8125,400.0],["1989-08-29",1.8125,1.84,1.7438,1.7438,2800.0],["1989-08-30",1.7576,1.84,1.7576,1.7576,4400.0],["1989-08-31",1.7576,1.7576,1.7576,1.7576,0.0],["1989-09-01",1.7576,1.7576,1.7576,1.7576,0.0],["1989-09-05",1.7576,1.84,1.7438,1.7438,6400.0],["1989-09-06",1.84,1.84,1.84,1.84,400.0],["1989-09-07",1.7438,1.7438,1.7438,1.7438,800.0],["1989-09-08",1.7438,1.7438,1.7438,1.7438,2000.0],["1989-09-11",1.7438,1.7438,1.7438,1.7438,0.0],["1989-09-12",1.7438,1.785,1.7438,1.785,1600.0],["1989-09-13",1.785,1.785,1.785,1.785,0.0],["1989-09-14",1.785,1.785,1.7438,1.7438,11600.0],["1989-09-15",1.7438,1.7438,1.7438,1.7438,0.0],["1989-09-18",1.7988,1.7988,1.7988,1.7988,6800.0],["1989-09-19",1.7988,1.7988,1.7988,1.7988,0.0],["1989-09-20",1.7988,1.7988,1.7988,1.7988,0.0],["1989-09-21",1.7988,1.7988,1.7988,1.7988,0.0],["1989-09-22",1.785,1.785,1.7301,1.7301,20800.0],["1989-09-25",1.7301,1.7713,1.7164,1.7164,800.0],["1989-09-26",1.7164,1.7713,1.7164,1.7164,2000.0],["1989-09-27",1.7164,1.7438,1.7026,1.7164,6800.0],["1989-09-28",1.7164,1.7301,1.7026,1.7026,4000.0],["1989-09-29",1.7026,1.7026,1.6203,1.6203,4000.0],["1989-10-02",1.6203,1.6752,1.5928,1.5928,5200.0],["1989-10-03",1.6477,1.6752,1.6477,1.6477,3200.0],["1989-10-04",1.6752,1.6752,1.6752,1.6752,1200.0],["1989-10-05",1.6752,1.6752,1.5928,1.5928,2000.0],["1989-10-06",1.5928,1.6752,1.5928,1.6477,4400.0],["1989-10-09",1.6477,1.6477,1.5928,1.6477,4800.0],["1989-10-10",1.6203,1.6203,1.5653,1.6203,800.0],["1989-10-11",1.6203,1.6477,1.5516,1.6203,5600.0],["1989-10-12",1.6203,1.6203,1.6203,1.6203,0.0],["1989-10-13",1.5104,1.5104,1.5104,1.5104,800.0],["1989-10-16",1.5104,1.5379,1.4006,1.5379,9600.0],["1989-10-17",1.5379,1.5379,1.5379,1.5379,0.0],["1989-10-18",1.5379,1.5928,1.5379,1.5928,4000.0],["1989-10-19",1.7026,1.7026,1.7026,1.7026,2000.0],["1989-10-20",1.7026,1.7026,1.7026,1.7026,4800.0],["1989-10-23",1.7026,1.7026,1.7026,1.7026,1600.0],["1989-10-24",1.7026,1.7026,1.7026,1.7026,1200.0],["1989-10-25",1.7026,1.7026,1.5928,1.5928,2400.0],["1989-10-26",1.6065,1.7026,1.6065,1.6065,4000.0],["1989-10-27",1.6065,1.7026,1.5928,1.7026,4000.0],["1989-10-30",1.5928,1.5928,1.5928,1.5928,400.0],["1989-10-31",1.6477,1.6477,1.6477,1.6477,2800.0],["1989-11-01",1.6203,1.6203,1.5928,1.5928,1200.0],["1989-11-02",1.7026,1.7026,1.7026,1.7026,1200.0],["1989-11-03",1.7026,1.7026,1.7026,1.7026,0.0],["1989-11-06",1.7026,1.7026,1.7026,1.7026,400.0],["1989-11-07",1.5928,1.5928,1.5928,1.5928,2800.0],["1989-11-08",1.5928,1.5928,1.5928,1.5928,0.0],["1989-11-09",1.6477,1.7026,1.6477,1.7026,14000.0],["1989-11-10",1.7026,1.7026,1.6752,1.7026,8000.0],["1989-11-13",1.7026,1.8125,1.6615,1.8125,5200.0],["1989-11-14",1.8125,1.8125,1.7026,1.785,6800.0],["1989-11-15",1.785,1.8125,1.7301,1.7301,3200.0],["1989-11-16",1.7576,1.7576,1.7576,1.7576,400.0],["1989-11-17",1.7301,1.7301,1.7301,1.7301,400.0],["1989-11-20",1.7301,1.8125,1.6752,1.8125,2000.0],["1989-11-21",1.7026,1.7026,1.7026,1.7026,6000.0],["1989-11-22",1.7026,1.785,1.7026,1.7026,16000.0],["1989-11-24",1.7026,1.7576,1.7026,1.7026,6800.0],["1989-11-27",1.7449,1.7449,1.7449,1.7449,6000.0],["1989-11-28",1.7449,1.7449,1.7449,1.7449,800.0],["1989-11-29",1.7449,1.7449,1.7449,1.7449,0.0],["1989-11-30",1.7449,1.7449,1.7449,1.7449,400.0],["1989-12-01",1.8293,1.8293,1.8293,1.8293,400.0],["1989-12-04",1.7449,1.7449,1.7449,1.7449,1200.0],["1989-12-05",1.7449,1.8152,1.7449,1.8152,1200.0],["1989-12-06",1.7449,1.7449,1.7449,1.7449,800.0],["1989-12-07",1.7449,1.7449,1.7449,1.7449,400.0],["1989-12-08",1.7449,1.7449,1.7449,1.7449,800.0],["1989-12-11",1.7449,1.7449,1.7449,1.7449,0.0],["1989-12-12",1.7449,1.766,1.7449,1.766,3200.0],["1989-12-13",1.773,1.773,1.773,1.773,800.0],["1989-12-14",1.773,1.773,1.7167,1.773,3200.0],["1989-12-15",1.7167,1.7167,1.7167,1.7167,2000.0],["1989-12-18",1.7167,1.7449,1.6604,1.6604,44800.0],["1989-12-19",1.6604,1.7167,1.6041,1.7167,14000.0],["1989-12-20",1.6886,1.6886,1.6323,1.6323,18800.0],["1989-12-21",1.7167,1.7449,1.7167,1.7449,1200.0],["1989-12-22",1.7167,1.7167,1.6323,1.7167,4000.0],["1989-12-26",1.7167,1.7167,1.7167,1.7167,0.0],["1989-12-27",1.7167,1.7167,1.7167,1.7167,0.0],["1989-12-28",1.7167,1.7167,1.576,1.7167,11200.0],["1989-12-29",1.6886,1.6886,1.576,1.6886,84000.0],["1990-01-02",1.6886,1.7167,1.5901,1.7167,9200.0],["1990-01-03",1.6393,1.6393,1.6041,1.6041,15600.0],["1990-01-04",1.6041,1.6393,1.5901,1.6393,20800.0],["1990-01-05",1.6393,1.6393,1.5901,1.6393,6400.0],["1990-01-08",1.6393,1.6886,1.6323,1.6323,3200.0],["1990-01-09",1.7449,1.773,1.7449,1.7449,4400.0],["1990-01-10",1.7449,1.773,1.6323,1.6323,4800.0],["1990-01-11",1.6323,1.6534,1.6323,1.6534,57200.0],["1990-01-12",1.6534,1.6604,1.6323,1.6323,4400.0],["1990-01-15",1.6041,1.6041,1.6041,1.6041,1600.0],["1990-01-16",1.6041,1.6604,1.6041,1.6604,15600.0],["1990-01-17",1.6393,1.6393,1.6323,1.6323,800.0],["1990-01-18",1.576,1.576,1.576,1.576,800.0],["1990-01-19",1.576,1.576,1.576,1.576,400.0],["1990-01-22",1.576,1.576,1.576,1.576,0.0],["1990-01-23",1.576,1.576,1.576,1.576,5200.0],["1990-01-24",1.576,1.576,1.576,1.576,800.0],["1990-01-25",1.576,1.6323,1.576,1.6323,7600.0],["1990-01-26",1.6323,1.6886,1.4916,1.576,14000.0],["1990-01-29",1.5479,1.5479,1.4916,1.5479,10000.0],["1990-01-30",1.4634,1.4634,1.4634,1.4634,1200.0],["1990-01-31",1.4634,1.5479,1.4353,1.4353,8800.0],["1990-02-01",1.4634,1.5479,1.4634,1.5479,4400.0],["1990-02-02",1.5479,1.5479,1.5479,1.5479,0.0],["1990-02-05",1.5056,1.5056,1.5056,1.5056,400.0],["1990-02-06",1.4634,1.4634,1.4071,1.4634,2400.0],["1990-02-07",1.4634,1.4916,1.4634,1.4916,800.0],["1990-02-08",1.4634,1.4634,1.4071,1.4634,2000.0],["1990-02-09",1.4071,1.4071,1.4071,1.4071,2800.0],["1990-02-12",1.4071,1.4071,1.4071,1.4071,0.0],["1990-02-13",1.5197,1.5197,1.5197,1.5197,400.0],["1990-02-14",1.4634,1.4634,1.4071,1.4634,2800.0],["1990-02-15",1.4634,1.4634,1.4212,1.4353,13600.0],["1990-02-16",1.4353,1.4916,1.4071,1.4916,4400.0],["1990-02-20",1.5479,1.5479,1.5479,1.5479,400.0],["1990-02-21",1.4634,1.4634,1.4071,1.4071,8400.0],["1990-02-22",1.4071,1.4634,1.3649,1.4071,14400.0],["1990-02-23",1.3645,1.3645,1.3645,1.3645,7200.0],["1990-02-26",1.3645,1.464,1.3503,1.3503,5600.0],["1990-02-27",1.3503,1.3929,1.3503,1.3503,800.0],["1990-02-28",1.4356,1.4356,1.4356,1.4356,6400.0],["1990-03-01",1.3361,1.3361,1.3361,1.3361,800.0],["1990-03-02",1.3361,1.3929,1.3361,1.3361,1200.0],["1990-03-05",1.3361,1.3929,1.3361,1.3361,1600.0],["1990-03-06",1.3361,1.3929,1.3361,1.3929,1600.0],["1990-03-07",1.3929,1.3929,1.3361,1.3929,2800.0],["1990-03-08",1.3929,1.4071,1.3929,1.4071,1200.0],["1990-03-09",1.3361,1.3361,1.3361,1.3361,1600.0],["1990-03-12",1.3361,1.4071,1.3361,1.3361,2800.0],["1990-03-13",1.3361,1.3361,1.3361,1.3361,400.0],["1990-03-14",1.4071,1.4071,1.4071,1.4071,6400.0],["1990-03-15",1.4071,1.4498,1.4071,1.4071,4000.0],["1990-03-16",1.4071,1.4356,1.3929,1.4214,42800.0],["1990-03-19",1.4214,1.4356,1.4214,1.4356,6800.0],["1990-03-20",1.4356,1.4356,1.3929,1.4356,8000.0],["1990-03-21",1.4356,1.4356,1.4356,1.4356,0.0],["1990-03-22",1.3929,1.3929,1.3929,1.3929,2000.0],["1990-03-23",1.4356,1.4356,1.4356,1.4356,8800.0],["1990-03-26",1.3929,1.4214,1.3929,1.4214,1200.0],["1990-03-27",1.3929,1.3929,1.3929,1.3929,0.0],["1990-03-28",1.3929,1.3929,1.3929,1.3929,1600.0],["1990-03-29",1.4214,1.4356,1.3929,1.3929,3200.0],["1990-03-30",1.3929,1.3929,1.3929,1.3929,800.0],["1990-04-02",1.3929,1.4214,1.3929,1.3929,40800.0],["1990-04-03",1.4356,1.4356,1.4356,1.4356,2000.0],["1990-04-04",1.4356,1.4356,1.4214,1.4214,8400.0],["1990-04-05",1.4498,1.4498,1.4498,1.4498,3600.0],["1990-04-06",1.4498,1.4498,1.4498,1.4498,0.0],["1990-04-09",1.3929,1.4498,1.3929,1.4498,800.0],["1990-04-10",1.4498,1.4498,1.3929,1.4498,12000.0],["1990-04-11",1.4498,1.4498,1.3929,1.4498,25600.0],["1990-04-12",1.4071,1.4142,1.4071,1.4142,2400.0],["1990-04-16",1.4498,1.4498,1.4071,1.4071,4000.0],["1990-04-17",1.4071,1.4285,1.3787,1.3929,152400.0],["1990-04-18",1.4356,1.4356,1.3645,1.4214,21600.0],["1990-04-19",1.4214,1.4214,1.3645,1.4214,2400.0],["1990-04-20",1.4214,1.4214,1.4214,1.4214,400.0],["1990-04-23",1.4214,1.4214,1.4214,1.4214,800.0],["1990-04-24",1.3645,1.3645,1.3645,1.3645,4400.0],["1990-04-25",1.3929,1.3929,1.3929,1.3929,1200.0],["1990-04-26",1.4214,1.4214,1.4214,1.4214,8400.0],["1990-04-27",1.4498,1.4498,1.4498,1.4498,400.0],["1990-04-30",1.4214,1.4214,1.4214,1.4214,400.0],["1990-05-01",1.4498,1.4498,1.4498,1.4498,1200.0],["1990-05-02",1.4498,1.4498,1.4498,1.4498,800.0],["1990-05-03",1.4498,1.4498,1.4498,1.4498,0.0],["1990-05-04",1.3787,1.3787,1.3787,1.3787,400.0],["1990-05-07",1.4498,1.4498,1.4498,1.4498,0.0],["1990-05-08",1.3787,1.3787,1.3787,1.3787,400.0],["1990-05-09",1.3787,1.3787,1.3787,1.3787,2000.0],["1990-05-10",1.3787,1.3787,1.3787,1.3787,1600.0],["1990-05-11",1.3929,1.4498,1.3929,1.4498,4800.0],["1990-05-14",1.4498,1.4498,1.3929,1.3929,6400.0],["1990-05-15",1.3929,1.4214,1.3787,1.4,20800.0],["1990-05-16",1.4498,1.4498,1.3929,1.4142,36800.0],["1990-05-17",1.3645,1.3645,1.3645,1.3645,400.0],["1990-05-18",1.4498,1.4498,1.4498,1.4498,0.0],["1990-05-21",1.4356,1.4498,1.3929,1.3929,3200.0],["1990-05-22",1.3929,1.3929,1.3645,1.3645,4400.0],["1990-05-23",1.3645,1.3645,1.3645,1.3645,400.0],["1990-05-24",1.3645,1.3929,1.3076,1.3076,88800.0],["1990-05-25",1.4082,1.4082,1.322,1.322,6800.0],["1990-05-29",1.3795,1.3795,1.322,1.322,3600.0],["1990-05-30",1.322,1.3795,1.322,1.3364,2000.0],["1990-05-31",1.3795,1.3795,1.3795,1.3795,0.0],["1990-06-01",1.3795,1.3795,1.3795,1.3795,1200.0],["1990-06-04",1.3795,1.3795,1.322,1.3508,2400.0],["1990-06-05",1.3795,1.3795,1.3795,1.3795,6800.0],["1990-06-06",1.3795,1.3795,1.3508,1.3795,33600.0],["1990-06-07",1.4082,1.4082,1.4082,1.4082,1200.0],["1990-06-08",1.4082,1.4082,1.4082,1.4082,5200.0],["1990-06-11",1.322,1.4657,1.322,1.3364,8400.0],["1990-06-12",1.3795,1.4657,1.3795,1.3795,24000.0],["1990-06-13",1.5232,1.5232,1.4585,1.4585,4800.0],["1990-06-14",1.5232,1.5232,1.5088,1.5088,1600.0],["1990-06-15",1.5088,1.5088,1.5088,1.5088,3600.0],["1990-06-18",1.5088,1.5088,1.4082,1.4082,110000.0],["1990-06-19",1.4657,1.4657,1.3508,1.4082,142800.0],["1990-06-20",1.4585,1.4873,1.4513,1.4729,2173600.0],["1990-06-21",1.4729,1.4873,1.4729,1.4801,194000.0],["1990-06-22",1.4801,1.5807,1.4801,1.5304,765600.0],["1990-06-25",1.5304,1.5376,1.516,1.516,68000.0],["1990-06-26",1.5304,1.5447,1.516,1.5447,101200.0],["1990-06-27",1.5447,1.5519,1.5447,1.5519,242400.0],["1990-06-28",1.5447,1.5591,1.5447,1.5447,266800.0],["1990-06-29",1.5376,1.5519,1.5376,1.5447,161200.0],["1990-07-02",1.5304,1.5376,1.5232,1.5232,20800.0],["1990-07-03",1.5304,1.5304,1.5232,1.5232,36000.0],["1990-07-05",1.5232,1.5232,1.5232,1.5232,36400.0],["1990-07-06",1.5304,1.5663,1.5304,1.5663,132000.0],["1990-07-09",1.5663,1.5663,1.5447,1.5447,64400.0],["1990-07-10",1.5447,1.5519,1.5447,1.5519,23600.0],["1990-07-11",1.5447,1.5519,1.5447,1.5519,86800.0],["1990-07-12",1.5447,1.5663,1.5447,1.5519,46400.0],["1990-07-13",1.5447,1.5591,1.5447,1.5519,37200.0],["1990-07-16",1.5519,1.5591,1.5519,1.5519,39200.0],["1990-07-17",1.5447,1.5591,1.5447,1.5447,65600.0],["1990-07-18",1.5447,1.5447,1.5376,1.5376,61200.0],["1990-07-19",1.5447,1.5447,1.5376,1.5447,15200.0],["1990-07-20",1.5376,1.5447,1.5304,1.5447,99200.0],["1990-07-23",1.5447,1.5447,1.4801,1.4873,35600.0],["1990-07-24",1.5016,1.5016,1.4801,1.4945,13200.0],["1990-07-25",1.4945,1.4945,1.4945,1.4945,800.0],["1990-07-26",1.4945,1.5232,1.4945,1.5232,47200.0],["1990-07-27",1.5232,1.5232,1.516,1.5232,20000.0],["1990-07-30",1.5232,1.5232,1.5016,1.5232,9200.0],["1990-07-31",1.5232,1.5232,1.5088,1.516,11600.0],["1990-08-01",1.516,1.5304,1.516,1.5232,70400.0],["1990-08-02",1.5232,1.5232,1.5088,1.5088,47200.0],["1990-08-03",1.5016,1.5016,1.4801,1.4801,51600.0],["1990-08-06",1.4657,1.4657,1.437,1.437,50800.0],["1990-08-07",1.4442,1.4442,1.4298,1.437,6000.0],["1990-08-08",1.4298,1.4513,1.4298,1.4513,12400.0],["1990-08-09",1.4513,1.4801,1.437,1.4801,26400.0],["1990-08-10",1.4801,1.4945,1.4801,1.4945,12400.0],["1990-08-13",1.5016,1.5016,1.4657,1.4657,31200.0],["1990-08-14",1.4513,1.4729,1.4513,1.4585,29600.0],["1990-08-15",1.4585,1.4657,1.437,1.4657,73600.0],["1990-08-16",1.4513,1.4585,1.437,1.437,8400.0],["1990-08-17",1.437,1.4442,1.4226,1.437,46400.0],["1990-08-20",1.4226,1.4298,1.4226,1.4298,4400.0],["1990-08-21",1.4298,1.4298,1.4011,1.4011,8800.0],["1990-08-22",1.3867,1.3867,1.3795,1.3795,83200.0],["1990-08-23",1.3723,1.3723,1.3508,1.3508,42800.0],["1990-08-24",1.3436,1.3651,1.3364,1.3364,14000.0],["1990-08-27",1.3466,1.3975,1.3466,1.3975,17200.0],["1990-08-28",1.4121,1.4339,1.4121,1.4339,5200.0],["1990-08-29",1.4339,1.4412,1.4339,1.4412,4800.0],["1990-08-30",1.4485,1.463,1.4485,1.463,4000.0],["1990-08-31",1.4485,1.463,1.4485,1.463,104000.0],["1990-09-04",1.4703,1.4703,1.4485,1.4558,8800.0],["1990-09-05",1.4558,1.4922,1.4412,1.4922,26800.0],["1990-09-06",1.4776,1.4776,1.4558,1.4558,14800.0],["1990-09-07",1.4485,1.4485,1.4485,1.4485,2000.0],["1990-09-10",1.4558,1.4558,1.4485,1.4485,2400.0],["1990-09-11",1.4266,1.4412,1.4266,1.4412,3600.0],["1990-09-12",1.4412,1.4776,1.4339,1.4776,12400.0],["1990-09-13",1.463,1.463,1.4412,1.4412,3600.0],["1990-09-14",1.4412,1.4485,1.4339,1.4412,12000.0],["1990-09-17",1.4266,1.4412,1.4266,1.4412,2400.0],["1990-09-18",1.4266,1.4412,1.4266,1.4412,6400.0],["1990-09-19",1.4412,1.4485,1.4412,1.4485,5600.0],["1990-09-20",1.4485,1.4485,1.4266,1.4266,46400.0],["1990-09-21",1.4412,1.4412,1.4048,1.4048,70800.0],["1990-09-24",1.4048,1.4194,1.3903,1.3903,12400.0],["1990-09-25",1.3903,1.3975,1.3903,1.3975,6800.0],["1990-09-26",1.3903,1.3975,1.3684,1.3684,8400.0],["1990-09-27",1.383,1.3903,1.383,1.383,24800.0],["1990-09-28",1.383,1.383,1.3393,1.3393,8000.0],["1990-10-01",1.3539,1.3684,1.3466,1.3684,24800.0],["1990-10-02",1.3611,1.3684,1.3611,1.3611,10400.0],["1990-10-03",1.3611,1.3611,1.3611,1.3611,4400.0],["1990-10-04",1.3466,1.3539,1.3393,1.3539,14800.0],["1990-10-05",1.3539,1.3757,1.3539,1.3757,4800.0],["1990-10-08",1.383,1.383,1.383,1.383,1600.0],["1990-10-09",1.3684,1.3684,1.3611,1.3684,104400.0],["1990-10-10",1.3539,1.3539,1.2665,1.2665,252400.0],["1990-10-11",1.2665,1.2811,1.2592,1.2665,57600.0],["1990-10-12",1.2811,1.2811,1.2738,1.2738,1600.0],["1990-10-15",1.2811,1.2811,1.2811,1.2811,16800.0],["1990-10-16",1.2738,1.2738,1.252,1.252,23600.0],["1990-10-17",1.252,1.2665,1.252,1.2665,13200.0],["1990-10-18",1.2665,1.2738,1.2665,1.2738,4800.0],["1990-10-19",1.2738,1.2738,1.2738,1.2738,1200.0],["1990-10-22",1.2665,1.2811,1.2665,1.2665,4400.0],["1990-10-23",1.2811,1.2811,1.2811,1.2811,4400.0],["1990-10-24",1.2811,1.3102,1.2811,1.3102,8000.0],["1990-10-25",1.3102,1.3102,1.3102,1.3102,2000.0],["1990-10-26",1.3029,1.3247,1.3029,1.3247,7600.0],["1990-10-29",1.3247,1.3247,1.3247,1.3247,2400.0],["1990-10-30",1.3102,1.3247,1.3102,1.3175,6800.0],["1990-10-31",1.3102,1.3102,1.2956,1.2956,17600.0],["1990-11-01",1.2956,1.2956,1.2811,1.2811,19200.0],["1990-11-02",1.2811,1.3102,1.2811,1.3102,14000.0],["1990-11-05",1.3102,1.3102,1.2811,1.3102,5600.0],["1990-11-06",1.3175,1.3247,1.2956,1.3102,10400.0],["1990-11-07",1.3029,1.3102,1.3029,1.3102,1200.0],["1990-11-08",1.3029,1.3029,1.3029,1.3029,83200.0],["1990-11-09",1.3102,1.3175,1.3102,1.3175,1600.0],["1990-11-12",1.3175,1.3175,1.3175,1.3175,2400.0],["1990-11-13",1.3175,1.3175,1.3102,1.3102,2000.0],["1990-11-14",1.3175,1.3247,1.3102,1.3247,6800.0],["1990-11-15",1.3393,1.3393,1.3393,1.3393,8000.0],["1990-11-16",1.332,1.3393,1.3175,1.3247,30800.0],["1990-11-19",1.3393,1.3393,1.3393,1.3393,400.0],["1990-11-20",1.3247,1.332,1.3175,1.332,85200.0],["1990-11-21",1.332,1.332,1.332,1.332,3200.0],["1990-11-23",1.332,1.332,1.332,1.332,1600.0],["1990-11-26",1.3276,1.335,1.3276,1.335,3200.0],["1990-11-27",1.3497,1.3497,1.3423,1.3497,10000.0],["1990-11-28",1.3571,1.3571,1.3423,1.3571,71200.0],["1990-11-29",1.3423,1.3571,1.3423,1.3571,7600.0],["1990-11-30",1.3571,1.3718,1.3276,1.3571,42000.0],["1990-12-03",1.3571,1.3645,1.3571,1.3645,10400.0],["1990-12-04",1.3792,1.3866,1.3718,1.3866,5600.0],["1990-12-05",1.3866,1.3866,1.3866,1.3866,2000.0],["1990-12-06",1.4161,1.4456,1.4161,1.4161,38000.0],["1990-12-07",1.4161,1.4309,1.4161,1.4161,6400.0],["1990-12-10",1.3866,1.3866,1.3792,1.3866,18800.0],["1990-12-11",1.3866,1.3866,1.3718,1.3718,1600.0],["1990-12-12",1.3718,1.3792,1.3645,1.3792,26000.0],["1990-12-13",1.3718,1.3866,1.3571,1.3571,83600.0],["1990-12-14",1.3423,1.3571,1.3423,1.3571,9200.0],["1990-12-17",1.3645,1.3645,1.3497,1.3497,5200.0],["1990-12-18",1.3571,1.3571,1.3423,1.3571,3600.0],["1990-12-19",1.3423,1.3423,1.3128,1.3276,48800.0],["1990-12-20",1.3276,1.3276,1.3128,1.3128,1600.0],["1990-12-21",1.3202,1.3423,1.3202,1.335,64400.0],["1990-12-24",1.3276,1.335,1.3276,1.3276,22000.0],["1990-12-26",1.3276,1.3276,1.3276,1.3276,1600.0],["1990-12-27",1.3423,1.3423,1.3276,1.3423,16400.0],["1990-12-28",1.3276,1.3423,1.3276,1.335,10000.0],["1990-12-31",1.3276,1.3423,1.3202,1.3423,48400.0],["1991-01-02",1.3571,1.3571,1.3423,1.3423,7200.0],["1991-01-03",1.335,1.3423,1.3202,1.335,19600.0],["1991-01-04",1.3202,1.3276,1.3202,1.3202,4800.0],["1991-01-07",1.3276,1.3276,1.3276,1.3276,18400.0],["1991-01-08",1.3276,1.3276,1.2981,1.3202,41600.0],["1991-01-09",1.3202,1.3276,1.3128,1.3128,5200.0],["1991-01-10",1.3128,1.3128,1.3128,1.3128,1600.0],["1991-01-11",1.3202,1.3202,1.2833,1.2981,10400.0],["1991-01-14",1.2833,1.2833,1.2391,1.2465,96400.0],["1991-01-15",1.2612,1.276,1.2538,1.2686,15600.0],["1991-01-16",1.2686,1.2686,1.2538,1.2538,10000.0],["1991-01-17",1.2686,1.2686,1.2686,1.2686,11200.0],["1991-01-18",1.2686,1.2686,1.2686,1.2686,34000.0],["1991-01-21",1.2538,1.2538,1.2538,1.2538,800.0],["1991-01-22",1.2538,1.2612,1.2538,1.2538,11200.0],["1991-01-23",1.2391,1.2391,1.2243,1.2317,31600.0],["1991-01-24",1.2391,1.276,1.2391,1.2686,112400.0],["1991-01-25",1.2833,1.2907,1.2833,1.2907,8400.0],["1991-01-28",1.2907,1.3497,1.2907,1.3497,14800.0],["1991-01-29",1.3571,1.3718,1.3423,1.3497,53200.0],["1991-01-30",1.3645,1.4014,1.3645,1.4014,68800.0],["1991-01-31",1.4161,1.4161,1.4014,1.4161,17200.0],["1991-02-01",1.4161,1.4235,1.4087,1.4235,29200.0],["1991-02-04",1.4309,1.4456,1.4161,1.4382,59600.0],["1991-02-05",1.453,1.4604,1.4382,1.4604,14000.0],["1991-02-06",1.4604,1.4604,1.4456,1.4456,13200.0],["1991-02-07",1.4456,1.4751,1.4456,1.453,28400.0],["1991-02-08",1.4604,1.4751,1.4604,1.4677,36000.0],["1991-02-11",1.4677,1.4899,1.4604,1.4751,111600.0],["1991-02-12",1.4751,1.4751,1.4604,1.4604,35200.0],["1991-02-13",1.4677,1.4677,1.4604,1.4677,39600.0],["1991-02-14",1.4677,1.4677,1.4604,1.4677,14400.0],["1991-02-15",1.4677,1.4677,1.4604,1.4677,8400.0],["1991-02-19",1.4604,1.4751,1.4604,1.4604,35200.0],["1991-02-20",1.453,1.4604,1.453,1.4604,18400.0],["1991-02-21",1.4604,1.4604,1.4456,1.4604,24800.0],["1991-02-22",1.4604,1.4604,1.4382,1.4456,28000.0],["1991-02-25",1.4411,1.4411,1.4187,1.4337,4800.0],["1991-02-26",1.4337,1.4486,1.4337,1.4486,4000.0],["1991-02-27",1.4486,1.4785,1.4486,1.4785,93200.0],["1991-02-28",1.4859,1.5083,1.4859,1.5083,23200.0],["1991-03-01",1.5083,1.5083,1.4934,1.5083,2800.0],["1991-03-04",1.5083,1.5382,1.5083,1.5233,24400.0],["1991-03-05",1.5083,1.5382,1.5083,1.5158,24000.0],["1991-03-06",1.5233,1.5233,1.4934,1.4934,31200.0],["1991-03-07",1.4934,1.5158,1.4934,1.5158,12800.0],["1991-03-08",1.5083,1.5083,1.4859,1.4859,78400.0],["1991-03-11",1.4859,1.4859,1.4859,1.4859,6000.0],["1991-03-12",1.471,1.471,1.4486,1.4486,41600.0],["1991-03-13",1.4561,1.4561,1.3441,1.359,126000.0],["1991-03-14",1.3665,1.3739,1.359,1.3665,150000.0],["1991-03-15",1.3665,1.4038,1.3665,1.4038,39600.0],["1991-03-18",1.4038,1.4038,1.3889,1.3963,102800.0],["1991-03-19",1.3739,1.3889,1.3665,1.3889,32400.0],["1991-03-20",1.3963,1.4038,1.3889,1.3889,8800.0],["1991-03-21",1.4038,1.4113,1.3963,1.4113,7600.0],["1991-03-22",1.4113,1.4113,1.4113,1.4113,2800.0],["1991-03-25",1.4038,1.4113,1.3963,1.4113,18000.0],["1991-03-26",1.4038,1.4038,1.4038,1.4038,20400.0],["1991-03-27",1.4038,1.4337,1.4038,1.4337,58800.0],["1991-03-28",1.4262,1.4262,1.4187,1.4187,9200.0],["1991-04-01",1.4337,1.4337,1.4187,1.4187,12400.0],["1991-04-02",1.4337,1.4337,1.4113,1.4113,6400.0],["1991-04-03",1.3963,1.4038,1.3889,1.3963,16000.0],["1991-04-04",1.3889,1.3963,1.3665,1.3739,21600.0],["1991-04-05",1.3665,1.3814,1.3665,1.3814,3200.0],["1991-04-08",1.3665,1.3814,1.3665,1.3814,11600.0],["1991-04-09",1.3739,1.3889,1.3739,1.3814,6800.0],["1991-04-10",1.3739,1.3739,1.3665,1.3665,31200.0],["1991-04-11",1.3739,1.3739,1.359,1.359,13200.0],["1991-04-12",1.3739,1.3739,1.3665,1.3665,36800.0],["1991-04-15",1.359,1.3963,1.359,1.3963,17600.0],["1991-04-16",1.3963,1.4187,1.3963,1.4038,155600.0],["1991-04-17",1.4038,1.4411,1.4038,1.4411,24400.0],["1991-04-18",1.4561,1.4635,1.4486,1.4486,38400.0],["1991-04-19",1.4411,1.4561,1.4411,1.4561,20000.0],["1991-04-22",1.4561,1.4561,1.4411,1.4561,5600.0],["1991-04-23",1.4486,1.4635,1.4486,1.4635,14400.0],["1991-04-24",1.471,1.4785,1.4635,1.4785,10400.0],["1991-04-25",1.4859,1.4859,1.4561,1.4561,11200.0],["1991-04-26",1.4486,1.4635,1.4486,1.4635,13600.0],["1991-04-29",1.4486,1.4486,1.4411,1.4486,9200.0],["1991-04-30",1.4561,1.4561,1.4486,1.4486,21600.0],["1991-05-01",1.4486,1.4561,1.4486,1.4561,7200.0],["1991-05-02",1.4486,1.4635,1.4486,1.4561,28800.0],["1991-05-03",1.471,1.471,1.4561,1.4561,9200.0],["1991-05-06",1.4561,1.4561,1.4561,1.4561,12800.0],["1991-05-07",1.4561,1.471,1.4561,1.471,28400.0],["1991-05-08",1.471,1.471,1.4561,1.4561,13200.0],["1991-05-09",1.4486,1.4635,1.4486,1.4561,23200.0],["1991-05-10",1.4561,1.4561,1.4561,1.4561,0.0],["1991-05-13",1.4486,1.4486,1.4486,1.4486,10400.0],["1991-05-14",1.4486,1.4486,1.4486,1.4486,38800.0],["1991-05-15",1.4486,1.4561,1.4486,1.4561,36800.0],["1991-05-16",1.4486,1.4561,1.4486,1.4561,6400.0],["1991-05-17",1.4411,1.4411,1.4411,1.4411,8400.0],["1991-05-20",1.4411,1.4486,1.4411,1.4486,8000.0],["1991-05-21",1.4411,1.4635,1.4411,1.4635,4400.0],["1991-05-22",1.4561,1.4561,1.4561,1.4561,2400.0],["1991-05-23",1.4561,1.471,1.4561,1.4561,4800.0],["1991-05-24",1.4515,1.4515,1.4515,1.4515,16000.0],["1991-05-28",1.4515,1.4666,1.4515,1.4515,8400.0],["1991-05-29",1.444,1.444,1.444,1.444,4400.0],["1991-05-30",1.444,1.4515,1.444,1.4515,10400.0],["1991-05-31",1.4591,1.4893,1.4591,1.4893,12400.0],["1991-06-03",1.4893,1.4893,1.4742,1.4742,23200.0],["1991-06-04",1.4666,1.4893,1.4666,1.4893,11600.0],["1991-06-05",1.4893,1.4893,1.4742,1.4742,4800.0],["1991-06-06",1.4742,1.4742,1.4742,1.4742,0.0],["1991-06-07",1.4666,1.4666,1.4591,1.4666,5200.0],["1991-06-10",1.4666,1.4666,1.4666,1.4666,4800.0],["1991-06-11",1.4666,1.4666,1.4591,1.4666,16000.0],["1991-06-12",1.4591,1.4591,1.4515,1.4515,8800.0],["1991-06-13",1.4515,1.4666,1.4515,1.4591,26000.0],["1991-06-14",1.4591,1.4666,1.4591,1.4591,2000.0],["1991-06-17",1.4515,1.4515,1.4364,1.4364,68400.0],["1991-06-18",1.4364,1.4666,1.4364,1.4666,25200.0],["1991-06-19",1.4666,1.4666,1.4591,1.4666,1200.0],["1991-06-20",1.4666,1.4666,1.4591,1.4591,6000.0],["1991-06-21",1.4591,1.4666,1.4515,1.4666,16400.0],["1991-06-24",1.4666,1.4666,1.444,1.4515,12000.0],["1991-06-25",1.4515,1.4515,1.444,1.444,20000.0],["1991-06-26",1.4288,1.4288,1.4213,1.4213,40800.0],["1991-06-27",1.4062,1.4137,1.4062,1.4062,2800.0],["1991-06-28",1.4062,1.4213,1.3759,1.4213,21600.0],["1991-07-01",1.4062,1.4062,1.391,1.4062,28800.0],["1991-07-02",1.3986,1.4137,1.3986,1.4062,23200.0],["1991-07-03",1.4062,1.4062,1.3835,1.3835,19200.0],["1991-07-05",1.3759,1.3759,1.3608,1.3608,98000.0],["1991-07-08",1.3608,1.3608,1.3457,1.3457,4000.0],["1991-07-09",1.3457,1.3684,1.3457,1.3684,38000.0],["1991-07-10",1.3684,1.3684,1.3608,1.3608,14400.0],["1991-07-11",1.3684,1.3684,1.3608,1.3608,5200.0],["1991-07-12",1.3608,1.3684,1.3608,1.3684,15200.0],["1991-07-15",1.3684,1.3759,1.3684,1.3759,12000.0],["1991-07-16",1.3759,1.3759,1.3608,1.3608,35200.0],["1991-07-17",1.3457,1.3835,1.3457,1.3835,31600.0],["1991-07-18",1.3684,1.3759,1.3608,1.3608,44400.0],["1991-07-19",1.3608,1.3759,1.3608,1.3759,2800.0],["1991-07-22",1.3835,1.3835,1.3684,1.3684,4800.0],["1991-07-23",1.3835,1.4062,1.3759,1.3759,16000.0],["1991-07-24",1.3835,1.3835,1.3759,1.3759,4800.0],["1991-07-25",1.3759,1.3759,1.3532,1.3608,21200.0],["1991-07-26",1.3608,1.3608,1.3608,1.3608,1600.0],["1991-07-29",1.3608,1.3608,1.3608,1.3608,0.0],["1991-07-30",1.3457,1.3532,1.3457,1.3457,25600.0],["1991-07-31",1.3532,1.3532,1.3532,1.3532,21600.0],["1991-08-01",1.3532,1.3608,1.3457,1.3457,16800.0],["1991-08-02",1.3457,1.3457,1.3381,1.3457,19600.0],["1991-08-05",1.3457,1.3457,1.3381,1.3381,6000.0],["1991-08-06",1.3457,1.3986,1.3457,1.3835,52400.0],["1991-08-07",1.3835,1.3835,1.3684,1.3759,18800.0],["1991-08-08",1.3759,1.3759,1.3532,1.3532,12000.0],["1991-08-09",1.3608,1.3608,1.3457,1.3608,34000.0],["1991-08-12",1.3457,1.3457,1.3154,1.3306,36400.0],["1991-08-13",1.3154,1.3306,1.3154,1.3306,40000.0],["1991-08-14",1.323,1.3306,1.323,1.3306,10400.0],["1991-08-15",1.3306,1.3306,1.323,1.3306,7600.0],["1991-08-16",1.3381,1.3381,1.3154,1.3306,28800.0],["1991-08-19",1.3381,1.3532,1.3154,1.3381,19600.0],["1991-08-20",1.3532,1.3608,1.3532,1.3608,17200.0],["1991-08-21",1.3457,1.3759,1.3457,1.3759,29600.0],["1991-08-22",1.3759,1.391,1.3608,1.391,16400.0],["1991-08-23",1.391,1.4062,1.3835,1.4062,11600.0],["1991-08-26",1.3939,1.3939,1.3862,1.3862,1600.0],["1991-08-27",1.3939,1.4169,1.3939,1.4092,11200.0],["1991-08-28",1.4169,1.4169,1.3939,1.3939,21600.0],["1991-08-29",1.4016,1.4092,1.3939,1.4092,20800.0],["1991-08-30",1.3939,1.4092,1.3939,1.4092,12400.0],["1991-09-03",1.4092,1.4092,1.3939,1.4092,3200.0],["1991-09-04",1.4016,1.4016,1.3862,1.3939,38000.0],["1991-09-05",1.4016,1.4169,1.3939,1.4092,28000.0],["1991-09-06",1.4169,1.4245,1.4169,1.4245,14000.0],["1991-09-09",1.4169,1.4245,1.4169,1.4169,12400.0],["1991-09-10",1.4016,1.4092,1.3862,1.3862,14400.0],["1991-09-11",1.4016,1.4016,1.3862,1.3862,13600.0],["1991-09-12",1.3939,1.3939,1.3786,1.3862,3200.0],["1991-09-13",1.3862,1.3939,1.3862,1.3862,24400.0],["1991-09-16",1.4016,1.4322,1.4016,1.4169,65200.0],["1991-09-17",1.4322,1.4399,1.4169,1.4245,25200.0],["1991-09-18",1.4475,1.4628,1.4475,1.4552,11600.0],["1991-09-19",1.4628,1.4858,1.4628,1.4858,17600.0],["1991-09-20",1.4858,1.4935,1.4705,1.4782,6000.0],["1991-09-23",1.4782,1.4858,1.4705,1.4782,20400.0],["1991-09-24",1.4858,1.4935,1.4782,1.4782,4400.0],["1991-09-25",1.4935,1.5011,1.4858,1.5011,16800.0],["1991-09-26",1.5011,1.5011,1.4858,1.4858,6800.0],["1991-09-27",1.5011,1.5088,1.4858,1.4858,21600.0],["1991-09-30",1.4858,1.4858,1.4858,1.4858,7600.0],["1991-10-01",1.5011,1.5011,1.4858,1.4935,24800.0],["1991-10-02",1.4858,1.5011,1.4858,1.4858,18000.0],["1991-10-03",1.4858,1.4858,1.4858,1.4858,3600.0],["1991-10-04",1.5011,1.5011,1.4935,1.4935,5200.0],["1991-10-07",1.4782,1.4935,1.4782,1.4858,4400.0],["1991-10-08",1.4935,1.4935,1.4858,1.4858,1600.0],["1991-10-09",1.5011,1.5011,1.4858,1.4858,12400.0],["1991-10-10",1.4858,1.5011,1.4858,1.4935,5600.0],["1991-10-11",1.5011,1.5011,1.4858,1.4858,3200.0],["1991-10-14",1.4858,1.4858,1.4858,1.4858,1600.0],["1991-10-15",1.5011,1.5088,1.4935,1.5088,6800.0],["1991-10-16",1.4935,1.4935,1.4935,1.4935,400.0],["1991-10-17",1.4935,1.5011,1.4935,1.5011,4400.0],["1991-10-18",1.4935,1.5011,1.4858,1.5011,9600.0],["1991-10-21",1.4935,1.5088,1.4935,1.5088,8400.0],["1991-10-22",1.5088,1.5164,1.4935,1.5088,8400.0],["1991-10-23",1.5164,1.5164,1.5011,1.5011,2000.0],["1991-10-24",1.5011,1.5011,1.4935,1.5011,67600.0],["1991-10-25",1.4935,1.4935,1.4935,1.4935,2800.0],["1991-10-28",1.4935,1.5088,1.4858,1.4858,4400.0],["1991-10-29",1.5088,1.5088,1.4935,1.5088,4000.0],["1991-10-30",1.4935,1.4935,1.4935,1.4935,1600.0],["1991-10-31",1.5011,1.5164,1.5011,1.5088,24400.0],["1991-11-01",1.5088,1.5241,1.5088,1.5164,4800.0],["1991-11-04",1.5164,1.5547,1.5164,1.5547,19600.0],["1991-11-05",1.5394,1.5394,1.5394,1.5394,8000.0],["1991-11-06",1.5547,1.5547,1.5471,1.5547,16000.0],["1991-11-07",1.5394,1.5547,1.5394,1.5547,5200.0],["1991-11-08",1.5394,1.5547,1.5394,1.5394,2800.0],["1991-11-11",1.5547,1.5854,1.5547,1.5854,17600.0],["1991-11-12",1.6007,1.6007,1.5777,1.5777,13200.0],["1991-11-13",1.5854,1.5854,1.5701,1.5777,6400.0],["1991-11-14",1.5777,1.5777,1.5624,1.5701,4400.0],["1991-11-15",1.5777,1.5777,1.5547,1.5547,13600.0],["1991-11-18",1.5547,1.5777,1.5547,1.5777,8400.0],["1991-11-19",1.5701,1.5777,1.5624,1.5624,9200.0],["1991-11-20",1.5624,1.5777,1.5624,1.5624,4000.0],["1991-11-21",1.5701,1.5777,1.5624,1.5777,2800.0],["1991-11-22",1.5653,1.5808,1.5653,1.5653,8400.0],["1991-11-25",1.5576,1.5653,1.5498,1.5498,5600.0],["1991-11-26",1.5498,1.5653,1.5498,1.5653,8800.0],["1991-11-27",1.5498,1.5653,1.5498,1.5653,3600.0],["1991-11-29",1.5731,1.5731,1.5731,1.5731,2000.0],["1991-12-02",1.5653,1.5808,1.5653,1.5808,4800.0],["1991-12-03",1.5808,1.5808,1.5653,1.5653,4400.0],["1991-12-04",1.5653,1.5731,1.5653,1.5653,4000.0],["1991-12-05",1.5653,1.5808,1.5653,1.5808,3200.0],["1991-12-06",1.5731,1.5731,1.5731,1.5731,4400.0],["1991-12-09",1.5731,1.5886,1.5731,1.5886,6000.0],["1991-12-10",1.5886,1.5963,1.5808,1.5808,7600.0],["1991-12-11",1.5886,1.5963,1.5653,1.5963,21200.0],["1991-12-12",1.6041,1.6041,1.5808,1.5963,10000.0],["1991-12-13",1.5963,1.6273,1.5963,1.6273,30000.0],["1991-12-16",1.6273,1.6893,1.6273,1.6816,107600.0],["1991-12-17",1.6971,1.759,1.6971,1.7435,38800.0],["1991-12-18",1.7436,1.7668,1.7436,1.7668,98400.0],["1991-12-19",1.7668,1.7668,1.7281,1.7281,57600.0],["1991-12-20",1.7436,1.7513,1.7048,1.7048,22000.0],["1991-12-23",1.7203,1.7281,1.7203,1.7281,6400.0],["1991-12-24",1.7281,1.7281,1.7281,1.7281,7200.0],["1991-12-26",1.7358,1.7513,1.7281,1.7358,79200.0],["1991-12-27",1.7436,1.7513,1.7436,1.7513,6800.0],["1991-12-30",1.759,1.7978,1.759,1.7978,12400.0],["1991-12-31",1.7978,1.8365,1.7978,1.8365,33200.0],["1992-01-02",1.8055,1.8055,1.7745,1.7823,34800.0],["1992-01-03",1.7978,1.8133,1.7823,1.8133,10400.0],["1992-01-06",1.8133,1.8365,1.8055,1.8365,32400.0],["1992-01-07",1.8908,1.8985,1.8598,1.8598,45200.0],["1992-01-08",1.8443,1.8598,1.8443,1.8598,52800.0],["1992-01-09",1.8443,1.8908,1.8443,1.8675,24800.0],["1992-01-10",1.883,1.883,1.8675,1.8675,8800.0],["1992-01-13",1.852,1.883,1.852,1.883,8400.0],["1992-01-14",1.8675,1.9218,1.8675,1.9218,26400.0],["1992-01-15",1.9295,1.945,1.9218,1.9218,87200.0],["1992-01-16",1.9218,1.9218,1.883,1.8985,13200.0],["1992-01-17",1.8908,1.8908,1.883,1.883,13200.0],["1992-01-20",1.8675,1.8675,1.8443,1.8598,26400.0],["1992-01-21",1.8288,1.8288,1.8288,1.8288,2400.0],["1992-01-22",1.8133,1.8288,1.8133,1.821,8000.0],["1992-01-23",1.821,1.8365,1.821,1.821,3600.0],["1992-01-24",1.821,1.8365,1.8055,1.8365,22000.0],["1992-01-27",1.821,1.821,1.821,1.821,3600.0],["1992-01-28",1.8133,1.821,1.8055,1.821,1600.0],["1992-01-29",1.8133,1.8133,1.7823,1.7823,16400.0],["1992-01-30",1.7978,1.7978,1.7668,1.7668,6000.0],["1992-01-31",1.7668,1.7668,1.7668,1.7668,0.0],["1992-02-03",1.7513,1.759,1.7513,1.7513,5600.0],["1992-02-04",1.7358,1.7513,1.7358,1.7358,16800.0],["1992-02-05",1.7203,1.759,1.7203,1.759,10800.0],["1992-02-06",1.759,1.7668,1.7513,1.7668,4000.0],["1992-02-07",1.7745,1.7745,1.7513,1.7668,6800.0],["1992-02-10",1.759,1.7978,1.759,1.7978,49600.0],["1992-02-11",1.8288,1.8443,1.8288,1.8443,17200.0],["1992-02-12",1.8365,1.8365,1.821,1.821,2000.0],["1992-02-13",1.821,1.821,1.821,1.821,1200.0],["1992-02-14",1.8055,1.8753,1.8055,1.8598,25200.0],["1992-02-18",1.9063,1.9063,1.8985,1.9063,13600.0],["1992-02-19",1.8908,1.8908,1.8908,1.8908,3200.0],["1992-02-20",1.8908,1.8908,1.883,1.883,5600.0],["1992-02-21",1.883,1.9063,1.8753,1.9063,5200.0],["1992-02-24",1.9016,1.9407,1.9016,1.9251,26400.0],["1992-02-25",1.9407,1.9407,1.9094,1.9094,6000.0],["1992-02-26",1.8938,1.8938,1.8859,1.8859,4000.0],["1992-02-27",1.8781,1.8781,1.8703,1.8703,3600.0],["1992-02-28",1.8625,1.8625,1.8625,1.8625,400.0],["1992-03-02",1.8625,1.8625,1.8546,1.8546,15600.0],["1992-03-03",1.8546,1.8703,1.8546,1.8703,13200.0],["1992-03-04",1.8546,1.8546,1.8546,1.8546,1600.0],["1992-03-05",1.8546,1.8781,1.8546,1.8625,30000.0],["1992-03-06",1.8938,1.9877,1.8938,1.9877,45200.0],["1992-03-09",1.9877,1.9877,1.9329,1.9329,10000.0],["1992-03-10",1.9251,1.9485,1.9016,1.9485,22800.0],["1992-03-11",1.9407,1.9485,1.9251,1.9485,18000.0],["1992-03-12",1.9485,1.9485,1.9094,1.9251,4800.0],["1992-03-13",1.8781,1.8781,1.8625,1.8703,117600.0],["1992-03-16",1.8703,1.8781,1.8625,1.8625,6400.0],["1992-03-17",1.8625,1.8625,1.8468,1.8468,26800.0],["1992-03-18",1.8468,1.8546,1.8468,1.8468,22000.0],["1992-03-19",1.8546,1.8546,1.8155,1.8233,6000.0],["1992-03-20",1.8155,1.8155,1.8155,1.8155,2400.0],["1992-03-23",1.7999,1.8077,1.792,1.792,3200.0],["1992-03-24",1.792,1.8077,1.7686,1.7686,13200.0],["1992-03-25",1.7529,1.7529,1.7373,1.7373,9600.0],["1992-03-26",1.7216,1.7216,1.7059,1.7059,3600.0],["1992-03-27",1.7059,1.7059,1.6746,1.6746,64000.0],["1992-03-30",1.659,1.6746,1.659,1.6746,5600.0],["1992-03-31",1.659,1.659,1.6277,1.6277,32000.0],["1992-04-01",1.6433,1.6433,1.6355,1.6355,9200.0],["1992-04-02",1.659,1.659,1.6199,1.6199,42000.0],["1992-04-03",1.6199,1.6668,1.6199,1.6668,6800.0],["1992-04-06",1.6746,1.6981,1.6746,1.6903,50400.0],["1992-04-07",1.6903,1.6903,1.6903,1.6903,4000.0],["1992-04-08",1.6903,1.6903,1.6746,1.6746,2400.0],["1992-04-09",1.6825,1.7059,1.6825,1.6903,8400.0],["1992-04-10",1.6746,1.6746,1.6746,1.6746,5200.0],["1992-04-13",1.6903,1.6903,1.6903,1.6903,8000.0],["1992-04-14",1.6746,1.6903,1.6746,1.6825,29600.0],["1992-04-15",1.6903,1.7059,1.6825,1.6825,14000.0],["1992-04-16",1.6825,1.7059,1.6825,1.6981,40800.0],["1992-04-20",1.6903,1.6903,1.6746,1.6746,17200.0],["1992-04-21",1.6903,1.6903,1.6903,1.6903,1600.0],["1992-04-22",1.6746,1.6746,1.6668,1.6668,4400.0],["1992-04-23",1.6746,1.6746,1.659,1.659,13600.0],["1992-04-24",1.659,1.659,1.6433,1.6433,3600.0],["1992-04-27",1.659,1.659,1.6433,1.6512,14000.0],["1992-04-28",1.659,1.659,1.659,1.659,1600.0],["1992-04-29",1.6512,1.6825,1.6512,1.6825,49200.0],["1992-04-30",1.6746,1.6903,1.659,1.6903,10000.0],["1992-05-01",1.7059,1.8312,1.7059,1.8312,44800.0],["1992-05-04",1.8312,1.8625,1.8155,1.8233,106800.0],["1992-05-05",1.8233,1.8233,1.8233,1.8233,1600.0],["1992-05-06",1.8546,1.8781,1.8468,1.8781,66400.0],["1992-05-07",1.8859,1.8859,1.8625,1.8703,58400.0],["1992-05-08",1.8625,1.8625,1.8546,1.8625,12000.0],["1992-05-11",1.8546,1.8546,1.8312,1.8312,12800.0],["1992-05-12",1.8468,1.8546,1.8155,1.8312,30800.0],["1992-05-13",1.8155,1.8155,1.792,1.8077,20400.0],["1992-05-14",1.8155,1.8781,1.7999,1.8781,117600.0],["1992-05-15",1.8938,1.972,1.8938,1.9564,33600.0],["1992-05-18",1.9485,2.0972,1.9485,2.0894,56400.0],["1992-05-19",2.105,2.1442,2.0503,2.0816,162000.0],["1992-05-20",2.0737,2.0737,2.0346,2.0346,91600.0],["1992-05-21",2.0424,2.0503,2.0033,2.0346,42400.0],["1992-05-22",2.0268,2.0424,2.0268,2.0346,51200.0],["1992-05-26",2.0378,2.0378,2.022,2.022,16000.0],["1992-05-27",2.022,2.0299,2.0062,2.0062,13200.0],["1992-05-28",2.022,2.0299,1.9825,1.9983,33600.0],["1992-05-29",2.0141,2.0299,1.9983,1.9983,11200.0],["1992-06-01",1.9825,2.0299,1.9825,2.0299,34400.0],["1992-06-02",2.0141,2.0141,1.9904,1.9904,4800.0],["1992-06-03",1.9746,1.9825,1.9588,1.9825,16000.0],["1992-06-04",1.9667,1.9667,1.9193,1.9193,38400.0],["1992-06-05",1.8956,1.9351,1.8956,1.9272,102400.0],["1992-06-08",1.9272,1.9509,1.9272,1.943,164800.0],["1992-06-09",1.9272,1.9351,1.9272,1.9272,35600.0],["1992-06-10",1.943,1.943,1.9351,1.9351,2000.0],["1992-06-11",1.9351,1.943,1.9351,1.943,4400.0],["1992-06-12",1.9351,1.9588,1.9351,1.9351,4400.0],["1992-06-15",1.9509,1.9509,1.943,1.943,1200.0],["1992-06-16",1.9588,1.9746,1.9272,1.9588,28400.0],["1992-06-17",1.9588,2.0378,1.9588,2.0299,26000.0],["1992-06-18",2.0378,2.0694,2.0378,2.0694,103600.0],["1992-06-19",2.0694,2.0852,2.0615,2.0852,72400.0],["1992-06-22",2.0852,2.1247,2.0694,2.1247,24800.0],["1992-06-23",2.1326,2.1721,2.1247,2.1642,57600.0],["1992-06-24",2.1484,2.1484,2.1089,2.1247,20400.0],["1992-06-25",2.1405,2.1405,2.1168,2.1326,8400.0],["1992-06-26",2.1326,2.1405,2.1247,2.1247,2800.0],["1992-06-29",2.1405,2.1484,2.0931,2.1089,16000.0],["1992-06-30",2.101,2.101,2.0536,2.0694,11200.0],["1992-07-01",2.0852,2.1642,2.0852,2.1563,39200.0],["1992-07-02",2.1878,2.1878,2.1484,2.1484,18400.0],["1992-07-06",2.1326,2.1326,2.101,2.101,11600.0],["1992-07-07",2.1089,2.1326,2.1089,2.1326,14000.0],["1992-07-08",2.1405,2.1405,2.1326,2.1326,4000.0],["1992-07-09",2.1247,2.1484,2.1247,2.1484,45200.0],["1992-07-10",2.1405,2.1563,2.1405,2.1484,4400.0],["1992-07-13",2.1405,2.1642,2.1405,2.1484,28800.0],["1992-07-14",2.1405,2.1484,2.1326,2.1405,9600.0],["1992-07-15",2.2115,2.3537,2.2115,2.2984,214000.0],["1992-07-16",2.3142,2.3537,2.3142,2.33,106000.0],["1992-07-17",2.3142,2.33,2.2905,2.3142,32000.0],["1992-07-20",2.33,2.3379,2.3221,2.33,26000.0],["1992-07-21",2.3379,2.3695,2.3379,2.3537,64800.0],["1992-07-22",2.3537,2.3616,2.3379,2.3379,126800.0],["1992-07-23",2.3458,2.3537,2.33,2.3379,56400.0],["1992-07-24",2.33,2.3379,2.3221,2.33,35200.0],["1992-07-27",2.3236,2.3316,2.3156,2.3236,12400.0],["1992-07-28",2.3316,2.3396,2.3316,2.3396,47600.0],["1992-07-29",2.3396,2.3396,2.3156,2.3236,19200.0],["1992-07-30",2.3156,2.3316,2.3156,2.3316,21600.0],["1992-07-31",2.3316,2.3556,2.3316,2.3556,45600.0],["1992-08-03",2.3556,2.3556,2.3316,2.3476,42400.0],["1992-08-04",2.3396,2.3476,2.3316,2.3316,22400.0],["1992-08-05",2.3476,2.3476,2.3316,2.3396,51600.0],["1992-08-06",2.3476,2.3476,2.3316,2.3476,10000.0],["1992-08-07",2.3476,2.3636,2.2677,2.2677,53600.0],["1992-08-10",2.2757,2.2837,2.2358,2.2358,98000.0],["1992-08-11",2.2358,2.2677,2.2278,2.2518,69200.0],["1992-08-12",2.2518,2.2597,2.1799,2.2118,69600.0],["1992-08-13",2.2039,2.2598,2.2039,2.2598,21200.0],["1992-08-14",2.2837,2.3476,2.2837,2.3316,52800.0],["1992-08-17",2.3156,2.5073,2.3156,2.4274,88800.0],["1992-08-18",2.4354,2.4993,2.4274,2.4674,45200.0],["1992-08-19",2.4833,2.4833,2.4594,2.4594,23200.0],["1992-08-20",2.4753,2.4913,2.4434,2.4594,14000.0],["1992-08-21",2.4594,2.4594,2.4514,2.4594,24400.0],["1992-08-24",2.4514,2.4514,2.3875,2.4115,30800.0],["1992-08-25",2.3955,2.4274,2.3955,2.4115,10400.0],["1992-08-26",2.4276,2.4438,2.3953,2.3953,21200.0],["1992-08-27",2.4115,2.4115,2.4034,2.4034,6800.0],["1992-08-28",2.4115,2.4276,2.3953,2.4276,36400.0],["1992-08-31",2.4438,2.4762,2.4438,2.4762,13200.0],["1992-09-01",2.4681,2.5248,2.4681,2.4924,49200.0],["1992-09-02",2.4762,2.4924,2.4762,2.4924,6400.0],["1992-09-03",2.4762,2.5167,2.4762,2.5167,30400.0],["1992-09-04",2.5005,2.5005,2.4924,2.4924,17200.0],["1992-09-08",2.5005,2.5005,2.4357,2.46,20800.0],["1992-09-09",2.4438,2.4519,2.4276,2.4276,40800.0],["1992-09-10",2.4276,2.4357,2.4276,2.4276,7600.0],["1992-09-11",2.4115,2.4276,2.4034,2.4034,50400.0],["1992-09-14",2.4196,2.4438,2.4115,2.4115,21600.0],["1992-09-15",2.3953,2.3953,2.2982,2.3225,34000.0],["1992-09-16",2.3305,2.3629,2.2982,2.3305,16400.0],["1992-09-17",2.3305,2.3467,2.3305,2.3305,2800.0],["1992-09-18",2.3386,2.3386,2.3144,2.3144,5200.0],["1992-09-21",2.2982,2.3144,2.2496,2.282,21600.0],["1992-09-22",2.282,2.282,2.2334,2.2334,30000.0],["1992-09-23",2.2334,2.2334,2.2011,2.2011,46800.0],["1992-09-24",2.2173,2.2496,2.2011,2.2496,12000.0],["1992-09-25",2.2496,2.2496,2.2011,2.2011,10800.0],["1992-09-28",2.2011,2.2334,2.2011,2.2253,19200.0],["1992-09-29",2.2253,2.2415,2.2253,2.2415,6800.0],["1992-09-30",2.2334,2.2658,2.2334,2.2496,43200.0],["1992-10-01",2.2415,2.2415,2.2011,2.2334,16800.0],["1992-10-02",2.2334,2.2334,2.2011,2.2092,29600.0],["1992-10-05",2.193,2.2577,2.193,2.2496,121200.0],["1992-10-06",2.2577,2.282,2.2577,2.282,395200.0],["1992-10-07",2.282,2.3791,2.282,2.3467,164800.0],["1992-10-08",2.3629,2.3791,2.3629,2.371,67600.0],["1992-10-09",2.3548,2.4276,2.3467,2.4276,28800.0],["1992-10-12",2.4115,2.4196,2.3953,2.4115,7200.0],["1992-10-13",2.4115,2.4115,2.3548,2.3548,30800.0],["1992-10-14",2.371,2.3872,2.3548,2.371,20000.0],["1992-10-15",2.3629,2.3953,2.3629,2.3953,30000.0],["1992-10-16",2.3953,2.4115,2.3629,2.3953,33200.0],["1992-10-19",2.4115,2.4762,2.4115,2.4681,19200.0],["1992-10-20",2.5409,2.5409,2.4843,2.4924,89600.0],["1992-10-21",2.4924,2.5248,2.4924,2.5086,6400.0],["1992-10-22",2.5248,2.5248,2.4924,2.5086,32400.0],["1992-10-23",2.5086,2.5167,2.4924,2.5005,8400.0],["1992-10-26",2.4762,2.4762,2.46,2.4681,95200.0],["1992-10-27",2.4519,2.4519,2.3953,2.4115,33200.0],["1992-10-28",2.4276,2.4843,2.4276,2.4843,30000.0],["1992-10-29",2.4762,2.5086,2.4762,2.4924,4800.0],["1992-10-30",2.5005,2.5571,2.46,2.5409,74000.0],["1992-11-02",2.549,2.6138,2.549,2.6138,61200.0],["1992-11-03",2.6219,2.6542,2.6219,2.6461,31600.0],["1992-11-04",2.63,2.6461,2.5652,2.5652,54000.0],["1992-11-05",2.5814,2.5814,2.5571,2.5652,12000.0],["1992-11-06",2.5652,2.5652,2.5571,2.5652,15200.0],["1992-11-09",2.5652,2.5895,2.549,2.5895,23200.0],["1992-11-10",2.5895,2.5976,2.5895,2.5976,10400.0],["1992-11-11",2.6057,2.6542,2.6057,2.638,21600.0],["1992-11-12",2.638,2.638,2.5976,2.6138,12400.0],["1992-11-13",2.5976,2.6219,2.5895,2.6219,18000.0],["1992-11-16",2.5733,2.5733,2.4357,2.4357,95200.0],["1992-11-17",2.3953,2.4115,2.3144,2.3467,106000.0],["1992-11-18",2.3629,2.4034,2.3548,2.3953,35600.0],["1992-11-19",2.3953,2.4438,2.3953,2.4276,18000.0],["1992-11-20",2.4276,2.4438,2.4115,2.4357,17600.0],["1992-11-23",2.4519,2.46,2.4034,2.4357,38000.0],["1992-11-24",2.4274,2.4607,2.4274,2.4607,11600.0],["1992-11-25",2.4607,2.4607,2.4441,2.4607,31600.0],["1992-11-27",2.4607,2.4607,2.4441,2.4441,12400.0],["1992-11-30",2.4357,2.4524,2.4025,2.4441,274800.0],["1992-12-01",2.4274,2.4524,2.4274,2.4274,10000.0],["1992-12-02",2.4441,2.4524,2.4441,2.4441,3200.0],["1992-12-03",2.4441,2.4441,2.3942,2.4274,11200.0],["1992-12-04",2.4274,2.4441,2.4108,2.4441,16400.0],["1992-12-07",2.4524,2.4607,2.4524,2.4607,10800.0],["1992-12-08",2.4607,2.5106,2.4607,2.5022,25600.0],["1992-12-09",2.5189,2.5771,2.5189,2.5604,25200.0],["1992-12-10",2.5771,2.5771,2.5604,2.5604,10400.0],["1992-12-11",2.5438,2.5604,2.5438,2.5604,10800.0],["1992-12-14",2.5771,2.5771,2.5688,2.5771,14000.0],["1992-12-15",2.5604,2.5854,2.5521,2.5521,22000.0],["1992-12-16",2.5521,2.5604,2.5106,2.5106,11600.0],["1992-12-17",2.5022,2.5272,2.5022,2.5106,14800.0],["1992-12-18",2.5189,2.5189,2.4939,2.5106,7600.0],["1992-12-21",2.5106,2.5438,2.5106,2.5438,20000.0],["1992-12-22",2.5438,2.5688,2.5438,2.5688,10000.0],["1992-12-23",2.5688,2.5771,2.5604,2.5771,37600.0],["1992-12-24",2.5854,2.5854,2.5604,2.5604,2800.0],["1992-12-28",2.5604,2.5604,2.5438,2.5438,6800.0],["1992-12-29",2.5355,2.5937,2.5355,2.5771,20400.0],["1992-12-30",2.5854,2.602,2.5688,2.5854,23200.0],["1992-12-31",2.5771,2.6103,2.5771,2.602,8400.0],["1993-01-04",2.6186,2.6269,2.5937,2.5937,17600.0],["1993-01-05",2.5937,2.5937,2.5604,2.5604,6800.0],["1993-01-06",2.5604,2.5937,2.5604,2.5854,26400.0],["1993-01-07",2.5854,2.6103,2.5771,2.5854,88400.0],["1993-01-08",2.5771,2.602,2.5771,2.602,44000.0],["1993-01-11",2.602,2.602,2.5854,2.5937,9200.0],["1993-01-12",2.602,2.6103,2.602,2.6103,4400.0],["1993-01-13",2.6269,2.6436,2.6103,2.6269,18000.0],["1993-01-14",2.6436,2.6436,2.602,2.6436,74400.0],["1993-01-15",2.6519,2.6768,2.6519,2.6685,8000.0],["1993-01-18",2.6685,2.6851,2.6685,2.6851,6000.0],["1993-01-19",2.7267,2.7766,2.7267,2.76,71200.0],["1993-01-20",2.76,2.7849,2.76,2.7766,50000.0],["1993-01-21",2.7932,2.8431,2.7932,2.8098,102000.0],["1993-01-22",2.8265,2.8348,2.8098,2.8265,10000.0],["1993-01-25",2.8348,2.8348,2.76,2.76,39600.0],["1993-01-26",2.7267,2.76,2.7267,2.76,34400.0],["1993-01-27",2.7433,2.7433,2.7267,2.7267,4800.0],["1993-01-28",2.7101,2.7101,2.6851,2.6851,47200.0],["1993-01-29",2.6851,2.6851,2.6602,2.6602,40800.0],["1993-02-01",2.6685,2.6768,2.6602,2.6768,12000.0],["1993-02-02",2.6768,2.6768,2.6269,2.6353,69200.0],["1993-02-03",2.6269,2.6353,2.6103,2.6353,52400.0],["1993-02-04",2.6269,2.6436,2.602,2.6436,48400.0],["1993-02-05",2.6353,2.7101,2.6353,2.7101,45600.0],["1993-02-08",2.7267,2.7267,2.6768,2.6851,10000.0],["1993-02-09",2.6851,2.6851,2.6436,2.6602,19600.0],["1993-02-10",2.6602,2.6602,2.6602,2.6602,11200.0],["1993-02-11",2.6768,2.6768,2.6436,2.6602,52000.0],["1993-02-12",2.6519,2.6602,2.6436,2.6436,35200.0],["1993-02-16",2.6519,2.6519,2.5688,2.5771,40400.0],["1993-02-17",2.5937,2.5937,2.5688,2.5937,21600.0],["1993-02-18",2.6103,2.6269,2.602,2.6186,26800.0],["1993-02-19",2.6186,2.6519,2.6186,2.6519,8800.0],["1993-02-22",2.6436,2.6436,2.5854,2.6269,32000.0],["1993-02-23",2.6101,2.6101,2.5764,2.5764,9600.0],["1993-02-24",2.5848,2.6269,2.5848,2.6269,30400.0],["1993-02-25",2.6269,2.6269,2.6017,2.6017,5600.0],["1993-02-26",2.6017,2.6606,2.6017,2.6606,18400.0],["1993-03-01",2.6438,2.6775,2.6354,2.6775,22800.0],["1993-03-02",2.6775,2.7196,2.6775,2.6943,16000.0],["1993-03-03",2.7617,2.7617,2.7532,2.7617,84000.0],["1993-03-04",2.7617,2.8543,2.7617,2.8459,38000.0],["1993-03-05",2.8627,2.8627,2.8206,2.8206,27600.0],["1993-03-08",2.8206,2.8206,2.7953,2.8122,31200.0],["1993-03-09",2.8122,2.8122,2.7869,2.8122,11200.0],["1993-03-10",2.8038,2.829,2.7869,2.8122,16800.0],["1993-03-11",2.8122,2.8543,2.8122,2.8543,28400.0],["1993-03-12",2.8543,2.8543,2.829,2.8374,22800.0],["1993-03-15",2.8459,2.8627,2.8374,2.8459,4400.0],["1993-03-16",2.8459,2.8627,2.8459,2.8627,3200.0],["1993-03-17",2.8711,2.888,2.8711,2.888,24400.0],["1993-03-18",2.8964,2.9216,2.888,2.9132,28000.0],["1993-03-19",2.9132,2.9216,2.9132,2.9216,5200.0],["1993-03-22",2.9132,2.9216,2.9048,2.9048,16800.0],["1993-03-23",2.9216,2.9216,2.9048,2.9132,6000.0],["1993-03-24",2.9132,2.9132,2.8964,2.9048,9600.0],["1993-03-25",2.8964,2.9048,2.8964,2.9048,2800.0],["1993-03-26",2.9048,2.9048,2.888,2.888,14400.0],["1993-03-29",2.8964,2.9048,2.8964,2.9048,24000.0],["1993-03-30",2.9132,2.9132,2.9132,2.9132,2400.0],["1993-03-31",2.9301,2.9469,2.8964,2.8964,69600.0],["1993-04-01",2.8964,2.9469,2.8964,2.9385,30800.0],["1993-04-02",2.9301,2.9469,2.9301,2.9301,11200.0],["1993-04-05",2.9301,2.9469,2.9216,2.9385,22000.0],["1993-04-06",2.9385,2.9721,2.9385,2.9553,11600.0],["1993-04-07",2.9553,2.9722,2.9469,2.9637,13200.0],["1993-04-08",2.9721,2.9721,2.9469,2.9469,11200.0],["1993-04-12",2.9637,3.0984,2.9637,3.0984,28400.0],["1993-04-13",3.1237,3.2163,3.1153,3.149,60800.0],["1993-04-14",3.149,3.1658,3.149,3.149,64400.0],["1993-04-15",3.149,3.1826,3.149,3.1658,36400.0],["1993-04-16",3.1658,3.2163,3.1574,3.1658,28000.0],["1993-04-19",3.1321,3.1658,3.0984,3.1658,47600.0],["1993-04-20",3.1658,3.25,3.1658,3.2416,26400.0],["1993-04-21",3.2332,3.25,3.2247,3.2416,13200.0],["1993-04-22",3.2416,3.3342,3.2416,3.3005,42800.0],["1993-04-23",3.3089,3.3089,3.2332,3.2416,29200.0],["1993-04-26",3.2584,3.2668,3.1153,3.1658,56400.0],["1993-04-27",3.1658,3.1658,3.149,3.1658,7600.0],["1993-04-28",3.1658,3.1911,3.1658,3.1826,6800.0],["1993-04-29",3.1911,3.1911,3.1911,3.1911,3200.0],["1993-04-30",3.1911,3.1911,3.1911,3.1911,25600.0],["1993-05-03",3.1742,3.1826,3.1658,3.1826,10800.0],["1993-05-04",3.1826,3.1995,3.1658,3.1995,8800.0],["1993-05-05",3.1826,3.1911,3.1742,3.1742,7200.0],["1993-05-06",3.1826,3.1826,3.1658,3.1658,51200.0],["1993-05-07",3.1742,3.1826,3.1742,3.1742,3600.0],["1993-05-10",3.1742,3.1742,3.1574,3.1658,28800.0],["1993-05-11",3.1658,3.1911,3.1574,3.1911,33200.0],["1993-05-12",3.1742,3.2163,3.1742,3.2163,3200.0],["1993-05-13",3.2163,3.2668,3.2163,3.2584,33200.0],["1993-05-14",3.25,3.25,3.1321,3.1321,37400.0],["1993-05-17",3.1658,3.2332,3.1658,3.2332,24200.0],["1993-05-18",3.2332,3.2332,3.1826,3.1826,32600.0],["1993-05-19",3.1995,3.2163,3.1826,3.1995,10800.0],["1993-05-20",3.1658,3.2163,3.1658,3.2163,10200.0],["1993-05-21",3.1826,3.2163,3.1826,3.1995,8600.0],["1993-05-24",3.2163,3.2163,3.1658,3.2163,11200.0],["1993-05-25",3.2163,3.2333,3.1823,3.2333,15600.0],["1993-05-26",3.2504,3.2504,3.2163,3.2163,6600.0],["1993-05-27",3.2333,3.2333,3.1823,3.1823,23800.0],["1993-05-28",3.1653,3.1823,3.1653,3.1653,45800.0],["1993-06-01",3.1823,3.1823,3.1483,3.1483,2600.0],["1993-06-02",3.0972,3.0972,3.0461,3.0632,30800.0],["1993-06-03",3.0632,3.1823,3.0632,3.1823,34400.0],["1993-06-04",3.1483,3.1653,3.1312,3.1653,7200.0],["1993-06-07",3.1312,3.2674,3.1142,3.2674,16200.0],["1993-06-08",3.2674,3.2674,3.1653,3.1993,17400.0],["1993-06-09",3.1993,3.2674,3.1993,3.2674,20800.0],["1993-06-10",3.2333,3.2844,3.2333,3.2674,4000.0],["1993-06-11",3.2674,3.2674,3.1993,3.1993,25400.0],["1993-06-14",3.2674,3.2674,3.2333,3.2504,7400.0],["1993-06-15",3.2504,3.3014,3.2333,3.3014,7000.0],["1993-06-16",3.2674,3.3014,3.2674,3.2844,24000.0],["1993-06-17",3.3014,3.3014,3.2163,3.2163,33800.0],["1993-06-18",3.1653,3.2333,3.1653,3.1823,30800.0],["1993-06-21",3.1993,3.2333,3.1823,3.2333,16400.0],["1993-06-22",3.2333,3.2333,3.1653,3.1993,14600.0],["1993-06-23",3.1993,3.2163,3.1993,3.1993,12400.0],["1993-06-24",3.0291,3.0291,2.7568,2.893,236600.0],["1993-06-25",2.91,3.0291,2.91,3.0291,57600.0],["1993-06-28",3.0121,3.0632,3.0121,3.0632,10400.0],["1993-06-29",3.0632,3.0632,3.0291,3.0632,41600.0],["1993-06-30",3.0632,3.0632,3.0121,3.0632,16000.0],["1993-07-01",3.0291,3.0461,2.9611,3.0461,8000.0],["1993-07-02",3.0632,3.1483,3.0632,3.1312,4800.0],["1993-07-06",3.1312,3.1312,3.0461,3.0802,20600.0],["1993-07-07",3.0461,3.0802,3.0461,3.0802,4800.0],["1993-07-08",3.0802,3.1312,3.0802,3.0972,6200.0],["1993-07-09",3.1312,3.1483,3.1312,3.1483,4200.0],["1993-07-12",3.1823,3.1993,3.1483,3.1823,13200.0],["1993-07-13",3.1653,3.1653,3.1142,3.1312,36600.0],["1993-07-14",3.1653,3.1993,3.0972,3.1483,19400.0],["1993-07-15",3.1823,3.2504,3.1823,3.1993,16400.0],["1993-07-16",3.2333,3.2674,3.2163,3.2163,11400.0],["1993-07-19",3.2163,3.2333,3.2163,3.2333,11600.0],["1993-07-20",3.1993,3.2163,3.0802,3.0972,17200.0],["1993-07-21",3.0632,3.1142,3.0632,3.0632,942200.0],["1993-07-22",3.0632,3.0802,3.0632,3.0802,118600.0],["1993-07-23",3.0972,3.0972,3.0632,3.0632,30600.0],["1993-07-26",3.0802,3.0972,3.0632,3.0972,116800.0],["1993-07-27",3.0972,3.1312,3.0972,3.1312,165200.0],["1993-07-28",3.1483,3.1653,3.1142,3.1653,47000.0],["1993-07-29",3.1993,3.2504,3.1653,3.1653,68600.0],["1993-07-30",3.1653,3.2163,3.1653,3.1993,42000.0],["1993-08-02",3.1823,3.2504,3.1653,3.2504,35800.0],["1993-08-03",3.2504,3.2504,3.1653,3.1653,64800.0],["1993-08-04",3.1483,3.2504,3.1142,3.2504,162200.0],["1993-08-05",3.2504,3.2504,3.1653,3.1993,65600.0],["1993-08-06",3.2333,3.3695,3.2333,3.3695,448400.0],["1993-08-09",3.4546,3.5397,3.4205,3.4716,224200.0],["1993-08-10",3.5737,3.6418,3.5226,3.5907,220000.0],["1993-08-11",3.5907,3.7268,3.5567,3.7268,121000.0],["1993-08-12",3.7439,3.7779,3.6077,3.7439,128600.0],["1993-08-13",3.7439,3.7439,3.5056,3.5737,138600.0],["1993-08-16",3.5737,3.6418,3.5567,3.5737,54000.0],["1993-08-17",3.5737,3.5737,3.5397,3.5737,69000.0],["1993-08-18",3.5737,3.6077,3.5567,3.5907,49000.0],["1993-08-19",3.5907,3.5907,3.5397,3.5737,8600.0],["1993-08-20",3.5737,3.5907,3.5567,3.5907,9200.0],["1993-08-23",3.5907,3.6247,3.5567,3.6077,35200.0],["1993-08-24",3.6418,3.6928,3.6077,3.6418,39000.0],["1993-08-25",3.6588,3.6928,3.6418,3.6588,74800.0],["1993-08-26",3.6588,3.7103,3.6588,3.7103,36800.0],["1993-08-27",3.7103,3.7103,3.6588,3.7103,53000.0],["1993-08-30",3.676,3.7103,3.676,3.7103,25200.0],["1993-08-31",3.676,3.676,3.6588,3.676,38400.0],["1993-09-01",3.6588,3.676,3.6416,3.6416,65000.0],["1993-09-02",3.6416,3.779,3.6416,3.7275,64600.0],["1993-09-03",3.7275,3.7275,3.6931,3.7275,52200.0],["1993-09-07",3.7962,3.8477,3.7618,3.779,170200.0],["1993-09-08",3.779,3.9164,3.779,3.8821,66000.0],["1993-09-09",3.8649,3.9851,3.8477,3.9508,70400.0],["1993-09-10",3.9508,4.1226,3.9508,4.0882,59200.0],["1993-09-13",4.1226,4.1569,4.0882,4.0882,77200.0],["1993-09-14",4.0882,4.1054,4.0882,4.1054,39400.0],["1993-09-15",4.1054,4.1054,3.9508,3.9508,60600.0],["1993-09-16",3.9508,4.0023,3.9508,3.9508,20200.0],["1993-09-17",3.9851,4.0023,3.968,4.0023,42000.0],["1993-09-20",3.9851,4.0023,3.9508,3.9851,27400.0],["1993-09-21",3.9851,3.9851,3.9508,3.9851,9400.0],["1993-09-22",3.968,4.0195,3.9508,4.0195,84200.0],["1993-09-23",4.0195,4.0539,4.0023,4.0539,42000.0],["1993-09-24",4.0195,4.071,4.0195,4.0539,10000.0],["1993-09-27",4.0539,4.071,4.0023,4.0539,32400.0],["1993-09-28",4.0539,4.0539,3.968,3.968,23600.0],["1993-09-29",3.968,4.0023,3.9508,3.9508,11600.0],["1993-09-30",3.9851,4.0023,3.9336,3.9508,162000.0],["1993-10-01",3.9336,3.9508,3.9164,3.9336,37400.0],["1993-10-04",3.9336,3.9851,3.9336,3.968,20600.0],["1993-10-05",3.9851,4.0367,3.968,4.0367,11600.0],["1993-10-06",4.0367,4.0539,3.9851,4.0539,43000.0],["1993-10-07",4.0539,4.0539,3.968,4.0023,9400.0],["1993-10-08",3.968,3.9851,3.9508,3.9508,16000.0],["1993-10-11",3.9508,3.9851,3.9508,3.9508,28000.0],["1993-10-12",3.9336,3.9508,3.8134,3.8821,27200.0],["1993-10-13",3.8821,3.8993,3.7447,3.8993,100400.0],["1993-10-14",3.8993,4.0195,3.8477,3.9508,73800.0],["1993-10-15",3.968,4.1054,3.968,4.1054,94000.0],["1993-10-18",4.1226,4.3974,4.1226,4.3459,123200.0],["1993-10-19",4.3459,4.3459,4.1913,4.2256,29600.0],["1993-10-20",4.1913,4.2943,4.1741,4.1741,92200.0],["1993-10-21",4.1569,4.2256,4.1569,4.1741,31600.0],["1993-10-22",4.1913,4.2085,4.1226,4.2085,24800.0],["1993-10-25",4.2085,4.2085,4.1226,4.1226,31800.0],["1993-10-26",4.0882,4.1741,4.0882,4.1741,33800.0],["1993-10-27",4.1741,4.26,4.1569,4.26,357400.0],["1993-10-28",4.2943,4.3974,4.26,4.3287,66800.0],["1993-10-29",4.363,4.363,4.2943,4.3459,90400.0],["1993-11-01",4.3287,4.3287,4.2943,4.2943,65200.0],["1993-11-02",4.26,4.2943,4.2085,4.2256,77800.0],["1993-11-03",4.1569,4.2085,4.1569,4.1913,18400.0],["1993-11-04",4.1741,4.2085,4.1569,4.1741,40600.0],["1993-11-05",4.2085,4.2428,4.1741,4.2085,30600.0],["1993-11-08",4.1913,4.2085,3.9851,4.0195,25600.0],["1993-11-09",4.0195,4.0195,3.9336,4.0195,39200.0],["1993-11-10",4.0023,4.0195,3.8477,3.8477,226200.0],["1993-11-11",3.8134,3.8134,3.676,3.7618,376600.0],["1993-11-12",3.7962,3.8305,3.7447,3.8134,48400.0],["1993-11-15",3.779,3.9164,3.779,3.8821,74800.0],["1993-11-16",3.8821,3.968,3.8821,3.9164,35400.0],["1993-11-17",3.9164,3.9851,3.779,3.779,137800.0],["1993-11-18",3.8134,3.9164,3.8134,3.8821,45200.0],["1993-11-19",3.8477,3.9508,3.8477,3.9336,139800.0],["1993-11-22",3.8821,3.8821,3.8134,3.8134,51000.0],["1993-11-23",3.779,3.9508,3.779,3.9508,147600.0],["1993-11-24",3.9404,4.0445,3.9404,3.9925,15400.0],["1993-11-26",3.9577,3.9751,3.9577,3.9751,1200.0],["1993-11-29",3.923,3.9404,3.8709,3.8883,30400.0],["1993-11-30",3.8883,3.923,3.8536,3.923,113600.0],["1993-12-01",3.923,3.923,3.8883,3.8883,24200.0],["1993-12-02",3.8883,3.923,3.8709,3.8709,6000.0],["1993-12-03",3.8883,3.9057,3.8015,3.8189,22200.0],["1993-12-06",3.8015,3.8189,3.8015,3.8015,34600.0],["1993-12-07",3.7842,3.8189,3.7842,3.7842,12000.0],["1993-12-08",3.8015,3.8189,3.7842,3.8189,10400.0],["1993-12-09",3.7494,3.7494,3.6453,3.6626,190200.0],["1993-12-10",3.6626,3.6974,3.6453,3.6626,111200.0],["1993-12-13",3.6453,3.6453,3.5758,3.6279,62600.0],["1993-12-14",3.6106,3.6626,3.6106,3.6106,38400.0],["1993-12-15",3.6106,3.6279,3.5759,3.5932,43000.0],["1993-12-16",3.5585,3.5758,3.437,3.4717,99000.0],["1993-12-17",3.5064,3.5064,3.4543,3.4717,26200.0],["1993-12-20",3.4543,3.4891,3.437,3.4717,60800.0],["1993-12-21",3.4543,3.4717,3.437,3.4543,16400.0],["1993-12-22",3.4717,3.4717,3.3675,3.4543,18800.0],["1993-12-23",3.4543,3.4543,3.3675,3.4196,47200.0],["1993-12-27",3.4196,3.437,3.3849,3.4023,9200.0],["1993-12-28",3.3675,3.3675,3.3155,3.3328,124200.0],["1993-12-29",3.3328,3.3328,3.2981,3.3155,86000.0],["1993-12-30",3.2981,3.3502,3.2981,3.3502,34000.0],["1993-12-31",3.3675,3.4717,3.3675,3.4543,89400.0],["1994-01-03",3.4196,3.4196,3.3849,3.3849,11400.0],["1994-01-04",3.3849,3.3849,3.3155,3.3675,81600.0],["1994-01-05",3.3849,3.4196,3.3502,3.4196,91400.0],["1994-01-06",3.4196,3.4196,3.3675,3.4023,22600.0],["1994-01-07",3.4196,3.437,3.4023,3.437,40000.0],["1994-01-10",3.437,3.5411,3.4023,3.5411,173200.0],["1994-01-11",3.5411,3.5585,3.5411,3.5585,26400.0],["1994-01-12",3.5758,3.5932,3.5411,3.5758,51200.0],["1994-01-13",3.5758,3.5758,3.5238,3.5585,27400.0],["1994-01-14",3.5411,3.6106,3.5411,3.5932,39400.0],["1994-01-17",3.6106,3.6453,3.6106,3.6279,39800.0],["1994-01-18",3.6453,3.7321,3.6453,3.7321,72800.0],["1994-01-19",3.7321,3.7321,3.6626,3.6974,35800.0],["1994-01-20",3.7147,3.7147,3.6626,3.68,19600.0],["1994-01-21",3.6974,3.6974,3.6626,3.6626,30600.0],["1994-01-24",3.6626,3.6974,3.6279,3.6626,84200.0],["1994-01-25",3.6626,3.6626,3.5932,3.6106,33200.0],["1994-01-26",3.6453,3.7321,3.6279,3.7321,23000.0],["1994-01-27",3.7494,3.7841,3.7494,3.7668,99000.0],["1994-01-28",3.7668,3.7668,3.7147,3.7494,64400.0],["1994-01-31",3.7842,3.8189,3.7668,3.8189,117000.0],["1994-02-01",3.8189,3.8362,3.8015,3.8189,44000.0],["1994-02-02",3.8362,3.8536,3.8189,3.8362,40800.0],["1994-02-03",3.8536,3.8536,3.8015,3.8362,62600.0],["1994-02-04",3.8536,3.8536,3.7494,3.7842,123400.0],["1994-02-07",3.8189,3.8536,3.7321,3.8015,48000.0],["1994-02-08",3.8362,3.8883,3.8189,3.8709,41600.0],["1994-02-09",3.8883,3.9057,3.8709,3.9057,72200.0],["1994-02-10",3.8883,3.9057,3.8709,3.8883,23600.0],["1994-02-11",3.9057,3.9404,3.9057,3.923,27600.0],["1994-02-14",3.923,3.9751,3.9057,3.9751,31400.0],["1994-02-15",3.9404,3.9751,3.9404,3.9577,59200.0],["1994-02-16",3.9577,3.9577,3.8536,3.8709,114400.0],["1994-02-17",3.8883,3.8883,3.8362,3.8536,67200.0],["1994-02-18",3.8883,3.923,3.8536,3.8883,26200.0],["1994-02-22",3.8883,3.9404,3.8883,3.9404,26000.0],["1994-02-23",3.9299,3.9299,3.8948,3.9123,44600.0],["1994-02-24",3.9123,3.9299,3.7895,3.7895,149200.0],["1994-02-25",3.7895,3.7895,3.6667,3.6842,74400.0],["1994-02-28",3.6842,3.7895,3.6842,3.7544,25800.0],["1994-03-01",3.772,3.7895,3.7369,3.7544,27800.0],["1994-03-02",3.7544,3.7544,3.6842,3.7544,44200.0],["1994-03-03",3.7895,3.8246,3.7544,3.8246,37600.0],["1994-03-04",3.8948,3.9649,3.8772,3.8772,123400.0],["1994-03-07",3.8948,3.9649,3.8948,3.9123,140800.0],["1994-03-08",3.9474,3.9474,3.9299,3.9474,89600.0],["1994-03-09",3.9649,3.9649,3.9298,3.9649,35200.0],["1994-03-10",3.9649,4.0351,3.9474,4.0351,113600.0],["1994-03-11",4.0,4.1053,4.0,4.0702,32200.0],["1994-03-14",4.0877,4.193,4.0877,4.1579,41200.0],["1994-03-15",4.193,4.2456,4.1404,4.2456,141000.0],["1994-03-16",4.2456,4.2456,4.1579,4.1755,22600.0],["1994-03-17",4.193,4.2456,4.1053,4.2106,142600.0],["1994-03-18",4.1755,4.2106,4.1579,4.2106,37000.0],["1994-03-21",4.1579,4.2106,4.1053,4.2106,45600.0],["1994-03-22",4.2106,4.2632,4.193,4.2632,54600.0],["1994-03-23",4.2632,4.2632,4.2106,4.2281,20400.0],["1994-03-24",4.2456,4.2456,4.2106,4.2456,43400.0],["1994-03-25",4.2106,4.2281,4.1579,4.2281,19000.0],["1994-03-28",4.2106,4.2281,4.1228,4.2106,29600.0],["1994-03-29",4.2106,4.2281,4.1579,4.1579,42800.0],["1994-03-30",4.1579,4.1755,4.1053,4.1053,43600.0],["1994-03-31",4.1053,4.2106,3.9649,4.1755,86800.0],["1994-04-04",4.1404,4.1404,4.0176,4.0176,71000.0],["1994-04-05",4.0527,4.2281,4.0527,4.193,26800.0],["1994-04-06",4.2106,4.2456,4.2106,4.2281,21800.0],["1994-04-07",4.2106,4.2456,4.193,4.2456,178200.0],["1994-04-08",4.2281,4.2456,4.2106,4.2281,61800.0],["1994-04-11",4.2281,4.3158,4.2281,4.3158,45800.0],["1994-04-12",4.2807,4.3685,4.2807,4.3685,31200.0],["1994-04-13",4.3684,4.4211,4.3684,4.4035,137400.0],["1994-04-14",4.3684,4.386,4.3509,4.386,42200.0],["1994-04-15",4.3509,4.3684,4.3158,4.3334,52400.0],["1994-04-18",4.3334,4.4035,4.3334,4.4035,24800.0],["1994-04-19",4.3684,4.4913,4.3684,4.4562,125200.0],["1994-04-20",4.4386,4.4562,4.4211,4.4211,112400.0],["1994-04-21",4.4386,4.4913,4.4386,4.4913,129800.0],["1994-04-22",4.4562,4.4913,4.3158,4.4913,56200.0],["1994-04-25",4.4913,4.5439,4.4913,4.5088,115600.0],["1994-04-26",4.5439,4.5439,4.4913,4.4913,32400.0],["1994-04-28",4.4211,4.4913,4.4211,4.4913,14200.0],["1994-04-29",4.4913,4.5439,4.4913,4.4913,22400.0],["1994-05-02",4.4913,4.5439,4.4913,4.5439,112000.0],["1994-05-03",4.5088,4.5614,4.4913,4.5439,13000.0],["1994-05-04",4.5263,4.5614,4.5263,4.5614,13800.0],["1994-05-05",4.5439,4.5965,4.5439,4.5965,68800.0],["1994-05-06",4.5965,4.5965,4.5614,4.579,29800.0],["1994-05-09",4.5614,4.6667,4.5614,4.5965,92800.0],["1994-05-10",4.4211,4.4211,4.1228,4.2106,488800.0],["1994-05-11",4.2106,4.2807,4.1755,4.2106,358000.0],["1994-05-12",4.193,4.2281,4.1755,4.2106,91400.0],["1994-05-13",4.2106,4.2106,4.1755,4.2106,95200.0],["1994-05-16",4.193,4.193,4.1404,4.1404,49600.0],["1994-05-17",4.1228,4.1228,3.9299,4.0702,88800.0],["1994-05-18",4.0702,4.1579,4.0702,4.1579,32800.0],["1994-05-19",4.1404,4.2106,4.1228,4.193,40200.0],["1994-05-20",4.193,4.2106,4.193,4.2106,9200.0],["1994-05-23",4.193,4.193,4.1579,4.1755,34200.0],["1994-05-24",4.1579,4.2106,4.1579,4.2106,72800.0],["1994-05-25",4.1822,4.2531,4.1822,4.2531,19800.0],["1994-05-26",4.2531,4.2531,4.1822,4.2531,12200.0],["1994-05-27",4.2176,4.2354,4.1999,4.2176,13200.0],["1994-05-31",4.1999,4.1999,4.129,4.129,30000.0],["1994-06-01",4.129,4.129,4.0936,4.1113,16400.0],["1994-06-02",4.1113,4.2531,4.1113,4.2531,23400.0],["1994-06-03",4.2354,4.2531,4.2176,4.2531,18400.0],["1994-06-06",4.2354,4.2531,4.2176,4.2354,12800.0],["1994-06-07",4.2354,4.2354,4.2176,4.2176,27400.0],["1994-06-08",4.2176,4.2531,4.2176,4.2176,9600.0],["1994-06-09",4.2176,4.2531,4.2176,4.2176,7800.0],["1994-06-10",4.2176,4.2354,4.1999,4.2354,33200.0],["1994-06-13",4.1999,4.2354,4.1999,4.2176,23600.0],["1994-06-14",4.2176,4.2354,4.1822,4.1822,36400.0],["1994-06-15",4.1999,4.1999,4.1733,4.1822,43000.0],["1994-06-16",4.1822,4.1999,4.1645,4.1999,21400.0],["1994-06-17",4.1999,4.1999,4.1645,4.1822,10800.0],["1994-06-20",4.1645,4.1645,4.1113,4.1113,13600.0],["1994-06-21",4.0759,4.0759,4.005,4.0582,20800.0],["1994-06-22",4.0582,4.0582,4.0227,4.0227,18600.0],["1994-06-23",4.0227,4.0227,4.005,4.005,2600.0],["1994-06-24",4.005,4.0227,3.9873,3.9873,20800.0],["1994-06-27",3.9873,3.9873,3.9518,3.9518,18800.0],["1994-06-28",3.9518,4.005,3.9518,3.9873,14400.0],["1994-06-29",3.9873,4.0759,3.9873,4.0759,20000.0],["1994-06-30",4.1113,4.1822,4.0936,4.1822,14600.0],["1994-07-01",4.1822,4.2176,4.1645,4.1999,7800.0],["1994-07-05",4.2176,4.2354,4.1999,4.2354,18600.0],["1994-07-06",4.2354,4.2354,4.1999,4.2354,19800.0],["1994-07-07",4.2176,4.2176,4.1999,4.2176,20000.0],["1994-07-08",4.1822,4.1822,4.1113,4.1113,7000.0],["1994-07-11",4.0936,4.1113,4.0936,4.1113,7400.0],["1994-07-12",4.1113,4.1113,3.9695,3.9695,16200.0],["1994-07-13",4.005,4.005,3.9695,3.9695,21200.0],["1994-07-14",3.9873,3.9873,3.9518,3.9518,13400.0],["1994-07-15",3.9518,3.9518,3.9341,3.9341,19600.0],["1994-07-18",3.9164,3.9164,3.8809,3.8809,37200.0],["1994-07-19",3.8809,3.8987,3.8455,3.8632,34800.0],["1994-07-20",3.8632,3.9164,3.8455,3.8987,14400.0],["1994-07-21",3.8987,3.9518,3.8809,3.9164,10200.0],["1994-07-22",3.9164,3.9695,3.9164,3.9695,1400.0],["1994-07-25",3.9695,4.005,3.9695,4.005,3400.0],["1994-07-26",3.9695,4.005,3.9695,3.9873,4200.0],["1994-07-27",3.9873,3.9873,3.9695,3.9873,4000.0],["1994-07-28",4.005,4.0227,3.9873,3.9873,13600.0],["1994-07-29",4.0227,4.0227,4.005,4.0227,5000.0],["1994-08-01",3.9873,4.0227,3.9873,4.0227,12000.0],["1994-08-02",4.0227,4.0227,3.8987,3.8987,18200.0],["1994-08-03",3.8987,3.9341,3.8987,3.9341,12200.0],["1994-08-04",3.9164,3.9164,3.8809,3.8809,26200.0],["1994-08-05",3.8809,3.8809,3.8455,3.8809,4400.0],["1994-08-08",3.8455,3.8632,3.8278,3.8278,33200.0],["1994-08-09",3.8278,3.8278,3.5797,3.686,109400.0],["1994-08-10",3.686,3.7746,3.6683,3.6683,350200.0],["1994-08-11",3.686,3.686,3.5442,3.5797,270200.0],["1994-08-12",3.6328,3.6506,3.5797,3.6328,58200.0],["1994-08-15",3.6328,3.6328,3.6328,3.6328,25400.0],["1994-08-16",3.6151,3.6328,3.5974,3.6151,28600.0],["1994-08-17",3.6151,3.6506,3.5974,3.5974,35200.0],["1994-08-18",3.5797,3.6328,3.5797,3.6151,28200.0],["1994-08-19",3.6328,3.6683,3.6328,3.6683,57800.0],["1994-08-22",3.6683,3.8101,3.6683,3.7923,117000.0],["1994-08-23",3.7746,3.8278,3.7746,3.8278,123400.0],["1994-08-24",3.8278,3.8278,3.7569,3.7569,41000.0],["1994-08-25",3.7569,3.7746,3.7037,3.7215,32600.0],["1994-08-26",3.7286,3.8362,3.7286,3.8362,20800.0],["1994-08-29",3.8362,3.8541,3.7645,3.8362,16600.0],["1994-08-30",3.8003,3.8362,3.7645,3.7645,10400.0],["1994-08-31",3.7465,3.7645,3.7286,3.7645,40000.0],["1994-09-01",3.8003,3.8003,3.7645,3.7645,6200.0],["1994-09-02",3.7824,3.7824,3.7286,3.7286,12000.0],["1994-09-06",3.7465,3.7645,3.7286,3.7645,36000.0],["1994-09-07",3.7645,3.7824,3.7465,3.7645,31400.0],["1994-09-08",3.7645,3.7824,3.7645,3.7645,5000.0],["1994-09-09",3.7645,3.8183,3.7286,3.7645,23400.0],["1994-09-12",3.7645,3.7645,3.7286,3.7465,38400.0],["1994-09-13",3.7286,3.89,3.7286,3.872,80400.0],["1994-09-14",3.872,3.9079,3.872,3.9079,86000.0],["1994-09-15",3.9079,3.9796,3.9079,3.9796,42400.0],["1994-09-16",3.9975,4.0334,3.9796,4.0154,28000.0],["1994-09-19",4.0334,4.0334,3.9975,4.0334,25600.0],["1994-09-20",4.0513,4.0513,3.9975,3.9975,24200.0],["1994-09-21",3.9975,3.9975,3.9348,3.9348,57600.0],["1994-09-22",3.9258,3.9437,3.89,3.89,23200.0],["1994-09-23",3.9079,3.9258,3.89,3.9258,97200.0],["1994-09-26",3.9258,3.9617,3.9079,3.9437,10600.0],["1994-09-27",3.9796,4.0154,3.9796,3.9796,7200.0],["1994-09-28",3.9975,4.0513,3.9975,4.0513,17800.0],["1994-09-29",4.0692,4.0692,4.0334,4.0513,21000.0],["1994-09-30",4.0334,4.0334,3.9796,4.0334,12000.0],["1994-10-03",4.0334,4.0692,4.0154,4.0692,16600.0],["1994-10-04",4.0513,4.0513,4.0334,4.0334,19000.0],["1994-10-05",4.0513,4.0513,3.9258,3.9617,12800.0],["1994-10-06",3.9796,3.9975,3.872,3.872,35200.0],["1994-10-07",3.872,3.9079,3.8362,3.872,19000.0],["1994-10-10",3.8541,3.89,3.8362,3.89,25000.0],["1994-10-11",3.89,3.89,3.8541,3.8541,14000.0],["1994-10-12",3.8541,3.8541,3.8362,3.8362,7400.0],["1994-10-13",3.8541,3.8541,3.8183,3.8362,65800.0],["1994-10-14",3.8362,3.8362,3.7824,3.8003,27800.0],["1994-10-17",3.7824,3.7824,3.6928,3.7645,169800.0],["1994-10-18",3.8003,3.8003,3.7465,3.7645,19200.0],["1994-10-19",3.7465,3.7645,3.7107,3.7465,19600.0],["1994-10-20",3.7465,3.7465,3.7107,3.7107,16000.0],["1994-10-21",3.7107,3.7286,3.7107,3.7286,4400.0],["1994-10-24",3.7286,3.7645,3.7107,3.7286,11200.0],["1994-10-25",3.7824,3.7824,3.7465,3.7465,7000.0],["1994-10-26",3.7645,3.7645,3.7286,3.7465,5400.0],["1994-10-27",3.7465,3.7824,3.7465,3.7645,23200.0],["1994-10-28",3.7824,3.8182,3.7645,3.8182,20600.0],["1994-10-31",3.8003,3.8183,3.7824,3.8003,6000.0],["1994-11-01",3.8003,3.8183,3.7645,3.8003,6200.0],["1994-11-02",3.7824,3.8183,3.7465,3.8003,27200.0],["1994-11-03",3.7824,3.8003,3.7824,3.7824,8200.0],["1994-11-04",3.8183,3.8362,3.7645,3.7645,17600.0],["1994-11-07",3.7645,3.7645,3.6748,3.6928,36800.0],["1994-11-08",3.6928,3.7286,3.639,3.7286,52800.0],["1994-11-09",3.7286,3.872,3.6928,3.872,41200.0],["1994-11-10",3.872,4.0334,3.8362,4.0154,76000.0],["1994-11-11",4.0154,4.0154,3.9796,3.9975,15000.0],["1994-11-14",4.0154,4.0692,4.0154,4.0513,34200.0],["1994-11-15",4.0871,4.0871,3.9258,3.9975,28400.0],["1994-11-16",4.0334,4.0692,4.0334,4.0692,17800.0],["1994-11-17",4.0513,4.0692,4.0334,4.0513,72400.0],["1994-11-18",4.0513,4.0513,4.0154,4.0334,63400.0],["1994-11-21",4.0154,4.0334,3.9617,3.9975,22200.0],["1994-11-22",4.0154,4.0154,3.9617,3.9617,23800.0],["1994-11-23",3.9617,3.9617,3.89,3.89,17200.0],["1994-11-25",3.9153,3.9153,3.8791,3.9153,13000.0],["1994-11-28",3.9153,3.9697,3.9153,3.9335,6800.0],["1994-11-29",3.8972,3.9516,3.8972,3.9153,8800.0],["1994-11-30",3.9153,3.9697,3.9153,3.9516,14200.0],["1994-12-01",3.9516,3.9878,3.9335,3.9335,14400.0],["1994-12-02",3.9335,3.9878,3.9335,3.9878,19600.0],["1994-12-05",3.9697,3.9697,3.8972,3.9153,19000.0],["1994-12-06",3.9153,3.9153,3.8972,3.9153,9400.0],["1994-12-07",3.9153,3.9335,3.8972,3.9335,6800.0],["1994-12-08",3.9153,3.9153,3.861,3.8791,11400.0],["1994-12-09",3.861,3.87,3.7341,3.7884,41600.0],["1994-12-12",3.7522,3.8247,3.7341,3.8247,18600.0],["1994-12-13",3.8428,3.8791,3.8428,3.8791,7400.0],["1994-12-14",3.861,3.8791,3.8247,3.861,21000.0],["1994-12-15",3.8247,3.9697,3.8247,3.9335,32200.0],["1994-12-16",3.9878,3.9878,3.8972,3.9697,23400.0],["1994-12-19",3.9878,3.9878,3.9516,3.9878,9600.0],["1994-12-20",3.9878,4.006,3.9516,4.006,14600.0],["1994-12-21",4.006,4.0332,3.9697,3.9697,24800.0],["1994-12-22",3.9697,4.0241,3.9697,4.006,18600.0],["1994-12-23",4.006,4.0241,4.006,4.0241,14600.0],["1994-12-27",4.0241,4.0603,4.0241,4.0603,10600.0],["1994-12-28",4.0785,4.0785,4.0422,4.0603,21200.0],["1994-12-29",4.0966,4.0966,4.0785,4.0966,20200.0],["1994-12-30",4.0785,4.1147,4.0785,4.1147,14000.0],["1995-01-03",4.0966,4.0966,4.0603,4.0785,11800.0],["1995-01-04",4.0966,4.0966,4.0422,4.0603,13000.0],["1995-01-05",4.0966,4.151,4.0966,4.151,35000.0],["1995-01-06",4.151,4.151,4.1147,4.151,8600.0],["1995-01-09",4.1329,4.1329,4.0603,4.0785,12800.0],["1995-01-10",4.0966,4.1691,4.0966,4.1691,25200.0],["1995-01-11",4.1872,4.2054,4.1691,4.2054,42400.0],["1995-01-12",4.2054,4.3504,4.1872,4.3504,62400.0],["1995-01-13",4.3504,4.3685,4.3322,4.3685,24400.0],["1995-01-16",4.3504,4.3685,4.3322,4.3685,10800.0],["1995-01-17",4.3685,4.441,4.3322,4.4229,94600.0],["1995-01-18",4.441,4.4591,4.4229,4.441,35000.0],["1995-01-19",4.441,4.4591,4.4229,4.4591,36400.0],["1995-01-20",4.441,4.4591,4.441,4.4591,21000.0],["1995-01-23",4.4591,4.4773,4.4229,4.4773,22000.0],["1995-01-24",4.4773,4.5135,4.4591,4.5135,29600.0],["1995-01-25",4.4773,4.5316,4.4591,4.5135,23600.0],["1995-01-26",4.5135,4.5679,4.5135,4.5679,189200.0],["1995-01-27",4.5679,4.5679,4.4954,4.5498,40800.0],["1995-01-30",4.5498,4.5498,4.5135,4.5135,39000.0],["1995-01-31",4.4954,4.5316,4.4591,4.4954,146200.0],["1995-02-01",4.4954,4.5316,4.4773,4.5135,46200.0],["1995-02-02",4.4954,4.5135,4.4954,4.5135,6200.0],["1995-02-03",4.5135,4.5316,4.4954,4.5135,6200.0],["1995-02-06",4.4773,4.4954,4.441,4.4773,28800.0],["1995-02-07",4.4954,4.4954,4.4229,4.4591,25800.0],["1995-02-08",4.4591,4.4773,4.441,4.441,4600.0],["1995-02-09",4.4047,4.4591,4.4047,4.4229,11600.0],["1995-02-10",4.4591,4.4591,4.441,4.441,14800.0],["1995-02-13",4.4591,4.4954,4.441,4.4954,22400.0],["1995-02-14",4.4954,4.4954,4.4773,4.4773,84400.0],["1995-02-15",4.5135,4.586,4.4954,4.586,56400.0],["1995-02-16",4.586,4.586,4.5135,4.5135,68200.0],["1995-02-17",4.5135,4.5679,4.5135,4.5679,28000.0],["1995-02-21",4.5316,4.5679,4.5316,4.5316,17400.0],["1995-02-22",4.5135,4.5135,4.4954,4.4954,10200.0],["1995-02-23",4.5834,4.6017,4.4917,4.51,34600.0],["1995-02-24",4.51,4.51,4.4734,4.51,29800.0],["1995-02-27",4.51,4.51,4.4734,4.4734,11000.0],["1995-02-28",4.4734,4.4734,4.4367,4.4734,35600.0],["1995-03-01",4.4734,4.4734,4.455,4.455,25600.0],["1995-03-02",4.4734,4.4734,4.4734,4.4734,33000.0],["1995-03-03",4.455,4.5467,4.455,4.5467,36800.0],["1995-03-06",4.565,4.565,4.51,4.5467,8200.0],["1995-03-07",4.51,4.5467,4.51,4.5284,44800.0],["1995-03-08",4.5467,4.6751,4.5467,4.62,45200.0],["1995-03-09",4.6201,4.6934,4.6201,4.6934,39400.0],["1995-03-10",4.6934,4.73,4.6567,4.73,47400.0],["1995-03-13",4.7117,4.7667,4.6934,4.7484,55000.0],["1995-03-14",4.7484,4.7667,4.73,4.7484,13600.0],["1995-03-15",4.7484,4.7667,4.7301,4.7667,77400.0],["1995-03-16",4.7484,4.7851,4.7484,4.7667,17200.0],["1995-03-17",4.7484,4.7484,4.73,4.7484,14400.0],["1995-03-20",4.7667,4.7851,4.7667,4.7851,9800.0],["1995-03-21",4.7851,4.7851,4.7667,4.7851,9800.0],["1995-03-22",4.7851,4.7851,4.7667,4.7851,8600.0],["1995-03-23",4.7667,4.8217,4.7484,4.8217,35600.0],["1995-03-24",4.8217,4.9501,4.8217,4.9317,31400.0],["1995-03-27",4.9134,4.9317,4.8951,4.9134,5400.0],["1995-03-28",4.9134,4.9867,4.9134,4.9867,21600.0],["1995-03-29",5.0051,5.0601,4.9317,4.9317,201200.0],["1995-03-30",4.8584,4.8584,4.73,4.73,46000.0],["1995-03-31",4.7117,4.73,4.6567,4.675,29000.0],["1995-04-03",4.6384,4.6384,4.6109,4.6384,47800.0],["1995-04-04",4.6384,4.6384,4.5834,4.62,19000.0],["1995-04-05",4.62,4.6384,4.6017,4.6384,16200.0],["1995-04-06",4.6384,4.6384,4.6017,4.62,14000.0],["1995-04-07",4.62,4.62,4.5284,4.5284,18200.0],["1995-04-10",4.5284,4.5284,4.4917,4.51,34800.0],["1995-04-11",4.4734,4.4734,4.2717,4.345,65600.0],["1995-04-12",4.3634,4.4917,4.3267,4.4,261800.0],["1995-04-13",4.4,4.4367,4.3817,4.4,139000.0],["1995-04-17",4.4,4.4,4.3634,4.3634,58000.0],["1995-04-18",4.3817,4.455,4.3634,4.4367,68800.0],["1995-04-19",4.455,4.455,4.4,4.4,11000.0],["1995-04-20",4.3634,4.4,4.345,4.4,41200.0],["1995-04-21",4.3817,4.4184,4.3817,4.3817,10200.0],["1995-04-24",4.3817,4.4,4.3817,4.3817,14000.0],["1995-04-25",4.4184,4.4184,4.3817,4.3817,12800.0],["1995-04-26",4.4184,4.4184,4.3817,4.4,21400.0],["1995-04-27",4.4,4.4367,4.3634,4.3817,31600.0],["1995-04-28",4.4,4.4184,4.3817,4.4,10600.0],["1995-05-01",4.4,4.4184,4.3634,4.4,27200.0],["1995-05-02",4.4184,4.4184,4.3817,4.3817,6800.0],["1995-05-03",4.3634,4.4184,4.3634,4.4,11200.0],["1995-05-04",4.4367,4.455,4.4184,4.4184,10200.0],["1995-05-05",4.4184,4.4734,4.4184,4.4734,157600.0],["1995-05-08",4.4367,4.4734,4.4367,4.4734,31800.0],["1995-05-09",4.455,4.4917,4.3634,4.3634,22800.0],["1995-05-10",4.3817,4.4,4.3267,4.345,20800.0],["1995-05-11",4.3634,4.3634,4.18,4.18,111000.0],["1995-05-12",4.1617,4.1617,4.0517,4.125,139200.0],["1995-05-15",4.1067,4.125,4.1067,4.125,42400.0],["1995-05-16",4.1067,4.125,4.0884,4.1067,34200.0],["1995-05-17",4.1067,4.125,4.0517,4.0884,57200.0],["1995-05-18",4.07,4.07,4.0334,4.0517,16000.0],["1995-05-19",4.0334,4.0884,4.0334,4.0884,11800.0],["1995-05-22",4.0517,4.0884,4.0517,4.07,8600.0],["1995-05-23",4.0884,4.0884,3.9967,4.015,87800.0],["1995-05-24",3.9784,4.0884,3.96,4.0517,192200.0],["1995-05-25",4.0851,4.1223,4.0851,4.1037,12200.0],["1995-05-26",4.1223,4.2894,4.1037,4.2894,69400.0],["1995-05-30",4.2708,4.3822,4.2708,4.3637,21600.0],["1995-05-31",4.3637,4.3637,4.308,4.3265,84200.0],["1995-06-01",4.3637,4.3637,4.308,4.3265,64200.0],["1995-06-02",4.3265,4.3451,4.308,4.3265,20400.0],["1995-06-05",4.3265,4.3637,4.3265,4.3451,11600.0],["1995-06-06",4.3637,4.3822,4.3451,4.3451,23600.0],["1995-06-07",4.3822,4.4194,4.3265,4.3265,15400.0],["1995-06-08",4.3265,4.3637,4.308,4.3265,27400.0],["1995-06-09",4.308,4.4565,4.308,4.4565,67800.0],["1995-06-12",4.5122,4.735,4.5122,4.6422,103000.0],["1995-06-13",4.6793,4.7165,4.6422,4.6793,43400.0],["1995-06-14",4.6608,4.6979,4.6236,4.6236,17600.0],["1995-06-15",4.6422,4.7722,4.6422,4.6793,45400.0],["1995-06-16",4.7165,4.7165,4.6422,4.6608,40600.0],["1995-06-19",4.6422,4.6422,4.4751,4.5122,70600.0],["1995-06-20",4.4936,4.5865,4.4751,4.5679,14000.0],["1995-06-21",4.5679,4.5865,4.5308,4.5308,116800.0],["1995-06-22",4.5494,4.5865,4.5308,4.5494,28200.0],["1995-06-23",4.5308,4.5308,4.4751,4.4936,31800.0],["1995-06-26",4.4936,4.5494,4.4936,4.5308,34600.0],["1995-06-27",4.5308,4.5308,4.5122,4.5308,51000.0],["1995-06-28",4.5308,4.6979,4.5308,4.6979,131600.0],["1995-06-29",4.6979,4.7722,4.6979,4.7536,100200.0],["1995-06-30",4.7722,4.8465,4.7536,4.8093,39800.0],["1995-07-03",4.8465,4.9022,4.8465,4.9022,17600.0],["1995-07-05",4.9393,4.9393,4.9022,4.9022,16800.0],["1995-07-06",4.9393,4.995,4.9022,4.9022,39400.0],["1995-07-07",4.9207,4.9207,4.8465,4.8836,34400.0],["1995-07-10",5.0136,5.1807,4.995,5.0507,243400.0],["1995-07-11",5.0507,5.125,4.995,4.995,107400.0],["1995-07-12",5.0507,5.1436,5.0321,5.0693,201800.0],["1995-07-13",5.0878,5.1436,5.0878,5.1436,54600.0],["1995-07-14",5.1621,5.2921,5.1621,5.2735,68600.0],["1995-07-17",5.2735,5.2735,5.1993,5.255,125200.0],["1995-07-18",5.255,5.255,5.2178,5.255,35600.0],["1995-07-19",5.255,5.2921,5.1436,5.1621,87200.0],["1995-07-20",5.1993,5.1993,4.7722,4.7722,220000.0],["1995-07-21",4.7536,4.8093,4.6979,4.735,72200.0],["1995-07-24",4.7165,4.8465,4.7165,4.7722,39200.0],["1995-07-25",4.7722,4.865,4.7722,4.8279,43600.0],["1995-07-26",4.8279,4.9022,4.8279,4.8836,34800.0],["1995-07-27",4.865,4.9022,4.865,4.865,27200.0],["1995-07-28",4.8279,4.8465,4.7536,4.7722,36400.0],["1995-07-31",4.8093,4.8836,4.8093,4.865,39000.0],["1995-08-01",4.8279,4.8279,4.6979,4.7165,100600.0],["1995-08-02",4.7536,4.7536,4.735,4.7536,24200.0],["1995-08-03",4.7536,4.7536,4.5679,4.6608,82600.0],["1995-08-04",4.6793,4.7165,4.6793,4.7165,32600.0],["1995-08-07",4.7536,4.7536,4.7165,4.7165,31800.0],["1995-08-08",4.735,4.735,4.6236,4.6608,40400.0],["1995-08-09",4.6793,4.6793,4.6422,4.6608,40800.0],["1995-08-10",4.6608,4.7165,4.6422,4.7165,25000.0],["1995-08-11",4.7165,4.7536,4.6793,4.7536,47000.0],["1995-08-14",4.7536,4.7722,4.735,4.7722,43800.0],["1995-08-15",4.7722,4.7907,4.7536,4.7907,87600.0],["1995-08-16",4.7907,4.8093,4.7722,4.8093,31800.0],["1995-08-17",4.8093,4.8465,4.7907,4.8465,29600.0],["1995-08-18",4.8465,4.9022,4.8279,4.9022,29600.0],["1995-08-21",4.9207,4.9764,4.9207,4.9764,41200.0],["1995-08-22",4.9764,4.995,4.9207,4.9764,62200.0],["1995-08-23",4.9764,4.995,4.9579,4.995,47200.0],["1995-08-24",5.0136,5.0136,4.9022,4.9393,46400.0],["1995-08-25",4.9393,4.9764,4.7536,4.865,58800.0],["1995-08-28",4.8465,4.9022,4.8465,4.9022,41600.0],["1995-08-29",4.9022,4.9393,4.8836,4.9207,45000.0],["1995-08-30",4.9357,4.992,4.9357,4.992,14600.0],["1995-08-31",4.992,5.0671,4.992,5.0671,34000.0],["1995-09-01",5.0671,5.0671,5.0296,5.0483,13400.0],["1995-09-05",5.0483,5.0483,4.9733,5.0296,17000.0],["1995-09-06",5.0108,5.0108,4.9357,4.9357,35200.0],["1995-09-07",4.9545,4.9545,4.917,4.9357,16800.0],["1995-09-08",4.9357,5.0108,4.9357,5.0108,9200.0],["1995-09-11",5.0108,5.0108,4.9357,4.9545,20800.0],["1995-09-12",4.9545,4.9733,4.9357,4.9733,41800.0],["1995-09-13",4.9545,4.9733,4.8794,4.917,75000.0],["1995-09-14",4.9357,4.9357,4.8231,4.8419,96200.0],["1995-09-15",4.8419,4.9357,4.8231,4.917,33600.0],["1995-09-18",4.9357,4.9357,4.917,4.917,11200.0],["1995-09-19",4.9357,4.9545,4.8982,4.9545,39800.0],["1995-09-20",4.9545,4.9545,4.917,4.9357,21200.0],["1995-09-21",4.9357,4.9357,4.8607,4.8794,38000.0],["1995-09-22",4.8982,4.8982,4.8044,4.8231,41000.0],["1995-09-25",4.8231,4.8231,4.6918,4.8044,67800.0],["1995-09-26",4.8044,4.8231,4.6918,4.7481,51000.0],["1995-09-27",4.7481,4.8044,4.7293,4.8044,17200.0],["1995-09-28",4.8044,4.8044,4.673,4.7105,25800.0],["1995-09-29",4.673,4.7105,4.673,4.6918,23400.0],["1995-10-02",4.673,4.9545,4.5416,4.5416,64000.0],["1995-10-03",4.5041,4.5041,4.0537,4.2038,364800.0],["1995-10-04",4.1851,4.2226,4.1663,4.1851,104600.0],["1995-10-05",4.1851,4.1851,4.11,4.1851,138000.0],["1995-10-06",4.1475,4.1851,4.0912,4.1475,95200.0],["1995-10-09",4.1288,4.1288,4.0162,4.0349,61800.0],["1995-10-10",4.0349,4.0349,3.9411,3.9599,117800.0],["1995-10-11",3.9599,4.0537,3.9411,4.0162,70400.0],["1995-10-12",4.0537,4.1288,4.0537,4.1288,124000.0],["1995-10-13",4.1288,4.1475,4.1288,4.1475,44600.0],["1995-10-16",4.1475,4.1663,4.1288,4.1475,24600.0],["1995-10-17",4.1475,4.1475,4.1288,4.1475,24800.0],["1995-10-18",4.1475,4.1475,4.0912,4.11,88200.0],["1995-10-19",4.11,4.11,4.0725,4.0725,16800.0],["1995-10-20",4.0912,4.0912,4.0725,4.0912,19600.0],["1995-10-23",4.0912,4.0912,4.0537,4.0725,63400.0],["1995-10-24",4.0725,4.1288,4.0349,4.0537,62800.0],["1995-10-25",4.0725,4.0725,4.0349,4.0537,27000.0],["1995-10-26",4.0537,4.11,4.0537,4.0912,41600.0],["1995-10-27",4.0537,4.0725,4.0162,4.0725,73200.0],["1995-10-30",4.0725,4.0725,4.0537,4.0725,33600.0],["1995-10-31",4.0725,4.0725,4.0349,4.0537,29600.0],["1995-11-01",4.0537,4.0537,4.0162,4.0537,14200.0],["1995-11-02",4.0162,4.0537,4.0162,4.0349,42600.0],["1995-11-03",4.0349,4.0537,4.0162,4.0537,68800.0],["1995-11-06",4.0537,4.0537,4.0162,4.0162,35000.0],["1995-11-07",4.0349,4.0349,4.0162,4.0162,39600.0],["1995-11-08",4.0537,4.0537,4.0349,4.0537,18600.0],["1995-11-09",4.0537,4.0537,3.9974,4.0537,93800.0],["1995-11-10",4.0537,4.0537,4.0162,4.0349,42600.0],["1995-11-13",4.0349,4.0349,3.8848,3.9223,134400.0],["1995-11-14",3.9223,3.9786,3.9036,3.9599,70000.0],["1995-11-15",3.9599,4.0162,3.9411,4.0162,95000.0],["1995-11-16",4.0537,4.1851,4.0537,4.1851,291000.0],["1995-11-17",4.2038,4.2414,4.2038,4.2414,113000.0],["1995-11-20",4.2789,4.3164,4.2414,4.2601,88200.0],["1995-11-21",4.2789,4.3352,4.2789,4.3352,47400.0],["1995-11-22",4.354,4.429,4.354,4.354,91800.0],["1995-11-24",4.354,4.3727,4.354,4.3727,7200.0],["1995-11-27",4.4103,4.429,4.3915,4.429,95600.0],["1995-11-28",4.429,4.5041,4.429,4.5041,47400.0],["1995-11-29",4.4813,4.5383,4.4813,4.5193,26400.0],["1995-11-30",4.4813,4.5003,4.3484,4.4433,67000.0],["1995-12-01",4.4813,4.5003,4.3484,4.3484,39600.0],["1995-12-04",4.3674,4.3864,4.2914,4.3294,38800.0],["1995-12-05",4.3484,4.4054,4.3484,4.4054,20800.0],["1995-12-06",4.4433,4.5003,4.4433,4.5003,11000.0],["1995-12-07",4.5003,4.5003,4.4433,4.4813,43400.0],["1995-12-08",4.4813,4.5383,4.4813,4.5193,29400.0],["1995-12-11",4.5193,4.5573,4.5193,4.5573,38200.0],["1995-12-12",4.5383,4.6142,4.5383,4.5952,46600.0],["1995-12-13",4.5952,4.7092,4.5952,4.6522,46000.0],["1995-12-14",4.6522,4.6522,4.5573,4.5573,26400.0],["1995-12-15",4.5573,4.5573,4.4243,4.4813,59800.0],["1995-12-18",4.4623,4.5003,4.4243,4.4813,33800.0],["1995-12-19",4.5003,4.5003,4.4433,4.4813,28000.0],["1995-12-20",4.4813,4.5383,4.4433,4.4623,40200.0],["1995-12-21",4.4433,4.4623,4.3294,4.3674,55800.0],["1995-12-22",4.3674,4.4433,4.3294,4.4243,21600.0],["1995-12-26",4.4623,4.4623,4.3674,4.4054,21800.0],["1995-12-27",4.4433,4.4813,4.4054,4.4433,20800.0],["1995-12-28",4.4054,4.4054,4.2914,4.3294,44200.0],["1995-12-29",4.3294,4.3484,4.1395,4.1585,83800.0],["1996-01-02",4.1965,4.3864,4.1965,4.3864,30000.0],["1996-01-03",4.4243,4.5573,4.4243,4.5573,36200.0],["1996-01-04",4.5383,4.5952,4.5383,4.5763,34600.0],["1996-01-05",4.5952,4.6332,4.5763,4.6142,22200.0],["1996-01-08",4.5763,4.6332,4.5763,4.6142,28400.0],["1996-01-09",4.5952,4.6332,4.5763,4.5952,18800.0],["1996-01-10",4.5952,4.6902,4.5952,4.6902,44400.0],["1996-01-11",4.6712,4.7851,4.6712,4.7472,46400.0],["1996-01-12",4.7661,4.8611,4.7472,4.8421,168400.0],["1996-01-15",4.8611,4.8991,4.8421,4.8801,34000.0],["1996-01-16",4.8991,4.975,4.8991,4.975,106800.0],["1996-01-17",4.975,5.013,4.956,4.994,44000.0],["1996-01-18",5.013,5.07,4.994,5.013,45600.0],["1996-01-19",5.013,5.032,4.994,5.032,26400.0],["1996-01-22",5.013,5.013,4.994,5.013,36000.0],["1996-01-23",5.013,5.032,4.975,4.994,64800.0],["1996-01-24",4.994,5.032,4.994,4.994,42400.0],["1996-01-25",5.032,5.051,5.013,5.032,23400.0],["1996-01-26",5.013,5.032,4.975,4.975,135000.0],["1996-01-29",4.975,4.994,4.956,4.956,12600.0],["1996-01-30",4.937,4.937,4.8041,4.8041,45800.0],["1996-01-31",4.8421,4.8801,4.8041,4.8421,22800.0],["1996-02-01",4.8611,4.956,4.8421,4.956,41600.0],["1996-02-02",4.937,4.937,4.8801,4.8991,21200.0],["1996-02-05",4.8801,4.9181,4.8801,4.9181,11600.0],["1996-02-06",4.9181,4.956,4.8991,4.956,11800.0],["1996-02-07",4.956,4.975,4.937,4.956,12400.0],["1996-02-08",4.975,4.975,4.937,4.975,14600.0],["1996-02-09",5.013,5.013,4.937,4.975,39600.0],["1996-02-12",4.956,4.975,4.937,4.937,27400.0],["1996-02-13",4.956,4.956,4.9181,4.9181,14400.0],["1996-02-14",4.937,4.937,4.8801,4.8801,102000.0],["1996-02-15",4.8801,4.8991,4.8611,4.8991,15000.0],["1996-02-16",4.8611,4.937,4.8611,4.937,17800.0],["1996-02-20",4.975,4.994,4.937,4.975,17600.0],["1996-02-21",4.956,5.051,4.956,5.051,30000.0],["1996-02-22",5.051,5.051,4.994,5.051,43200.0],["1996-02-23",5.0889,5.1269,5.051,5.1079,58000.0],["1996-02-26",5.1269,5.3548,5.1269,5.3168,141800.0],["1996-02-27",5.3738,5.4307,5.3548,5.3738,100200.0],["1996-02-28",5.416,5.416,5.3392,5.3968,47000.0],["1996-02-29",5.416,5.4352,5.3584,5.3584,41000.0],["1996-03-01",5.3968,5.4736,5.3776,5.4352,58600.0],["1996-03-04",5.4544,5.5505,5.4352,5.4929,50400.0],["1996-03-05",5.4544,5.4833,5.416,5.4544,29000.0],["1996-03-06",5.4736,5.4736,5.3392,5.3776,22400.0],["1996-03-07",5.416,5.4929,5.3776,5.4736,36800.0],["1996-03-08",5.4544,5.4544,5.2624,5.3008,34600.0],["1996-03-11",5.32,5.4352,5.3008,5.4352,31000.0],["1996-03-12",5.4736,5.4929,5.4352,5.4736,19200.0],["1996-03-13",5.4736,5.5121,5.4736,5.4736,18400.0],["1996-03-14",5.5121,5.5505,5.5121,5.5313,35600.0],["1996-03-15",5.5313,5.5889,5.5313,5.5889,17000.0],["1996-03-18",5.5889,5.6849,5.5889,5.6657,84600.0],["1996-03-19",5.6849,5.7233,5.6657,5.6849,21600.0],["1996-03-20",5.6849,5.7233,5.6657,5.7233,80800.0],["1996-03-21",5.7041,5.8386,5.7041,5.7425,92800.0],["1996-03-22",5.7233,5.7425,5.6465,5.6465,115200.0],["1996-03-25",5.6273,5.6465,5.5889,5.6273,28800.0],["1996-03-26",5.6081,5.6081,5.5697,5.5697,23800.0],["1996-03-27",5.5697,5.7041,5.5697,5.7041,88200.0],["1996-03-28",5.7041,5.7617,5.7041,5.7233,116000.0],["1996-03-29",5.7425,5.9154,5.7425,5.9154,113800.0],["1996-04-01",5.9538,6.0882,5.9538,5.9922,167600.0],["1996-04-02",6.0306,6.1074,6.0306,6.0882,80200.0],["1996-04-03",6.1074,6.1651,6.1074,6.1266,97800.0],["1996-04-04",6.1074,6.1266,6.0306,6.0306,88200.0],["1996-04-08",5.973,5.9922,5.7425,5.7425,49400.0],["1996-04-09",5.7233,5.877,5.7233,5.8578,39400.0],["1996-04-10",5.8578,5.9538,5.8386,5.9154,151800.0],["1996-04-11",5.9538,5.973,5.9154,5.9538,35600.0],["1996-04-12",5.973,5.9922,5.9346,5.9346,25000.0],["1996-04-15",5.9346,6.0114,5.9346,5.973,23400.0],["1996-04-16",5.9538,5.9922,5.9538,5.9538,19400.0],["1996-04-17",5.9346,5.9538,5.9154,5.9538,64200.0],["1996-04-18",5.9346,5.9538,5.9154,5.9538,47000.0],["1996-04-19",5.9538,5.973,5.9154,5.9346,50000.0],["1996-04-22",5.9538,5.9922,5.9346,5.973,37000.0],["1996-04-23",5.9538,5.9538,5.9154,5.9154,104400.0],["1996-04-24",5.877,5.9154,5.7041,5.7425,39800.0],["1996-04-25",5.7041,6.626,5.5889,6.3571,461000.0],["1996-04-26",6.3955,6.3955,5.9922,6.1651,172000.0],["1996-04-29",6.1459,6.3763,6.1459,6.2803,105400.0],["1996-04-30",6.3187,6.3187,6.1651,6.2035,108800.0],["1996-05-01",6.1651,6.2035,6.1458,6.1651,148600.0],["1996-05-02",6.1266,6.1843,6.1266,6.1459,23000.0],["1996-05-03",6.1459,6.4147,6.1459,6.3955,165000.0],["1996-05-06",6.4147,6.5684,6.4147,6.53,158600.0],["1996-05-07",6.5684,6.722,6.5684,6.722,152800.0],["1996-05-08",6.722,6.7989,6.5876,6.6068,147600.0],["1996-05-09",6.6068,7.1446,6.6068,7.0293,190200.0],["1996-05-10",7.1446,7.2214,7.1253,7.2022,299600.0],["1996-05-13",7.2598,7.2598,6.8757,6.8949,222200.0],["1996-05-14",6.8565,7.0485,6.8565,7.0293,116000.0],["1996-05-15",7.0293,7.1061,7.0293,7.1061,28200.0],["1996-05-16",7.1253,7.7591,7.1253,7.3942,257400.0],["1996-05-17",7.4326,7.471,7.2214,7.2214,108800.0],["1996-05-20",7.2214,7.3174,7.2214,7.2598,92600.0],["1996-05-21",7.2406,7.279,7.2214,7.2406,131400.0],["1996-05-22",7.2214,7.2214,7.0869,7.183,49200.0],["1996-05-23",7.2022,7.2406,7.183,7.2022,33200.0],["1996-05-24",7.2406,7.2982,7.2214,7.2598,42600.0],["1996-05-28",7.3174,7.6055,7.2982,7.5095,91800.0],["1996-05-29",7.4746,7.5714,7.4746,7.5133,81800.0],["1996-05-30",7.5133,7.6102,7.494,7.6102,82600.0],["1996-05-31",7.5714,7.707,7.5327,7.6876,92400.0],["1996-06-03",7.7263,7.7263,7.6295,7.6489,113600.0],["1996-06-04",7.6295,7.7844,7.6295,7.7457,270000.0],["1996-06-05",7.707,7.9781,7.707,7.9587,167000.0],["1996-06-06",7.9974,8.2104,7.9974,8.2104,289200.0],["1996-06-07",8.1717,8.1717,7.8425,8.0749,384000.0],["1996-06-10",7.9974,8.133,7.9394,8.0749,146800.0],["1996-06-11",8.0362,8.0749,7.9974,8.0362,120800.0],["1996-06-12",7.9974,8.1524,7.9587,8.1524,163000.0],["1996-06-13",8.1524,8.3654,8.133,8.346,127000.0],["1996-06-14",8.3266,8.346,7.7457,7.8232,304200.0],["1996-06-17",7.7844,7.8425,7.7844,7.8232,98800.0],["1996-06-18",7.8232,7.8425,7.7844,7.8425,113400.0],["1996-06-19",7.8232,7.8425,7.8038,7.8425,48800.0],["1996-06-20",7.8232,7.8425,7.7457,7.7844,55400.0],["1996-06-21",7.8038,7.8813,7.7457,7.8813,89400.0],["1996-06-24",7.8619,7.9006,7.8038,7.9006,212400.0],["1996-06-25",7.8619,7.8813,7.8232,7.8425,62200.0],["1996-06-26",7.8425,7.8425,7.7844,7.8038,43800.0],["1996-06-27",7.7844,7.7844,7.5714,7.5908,53800.0],["1996-06-28",7.5714,7.5714,7.2035,7.2035,245600.0],["1996-07-01",7.2422,7.5908,7.2422,7.494,159600.0],["1996-07-02",7.5133,7.5908,7.4746,7.5908,106200.0],["1996-07-03",7.6102,7.6489,7.5908,7.6489,50600.0],["1996-07-05",7.6295,7.6295,7.4746,7.5327,43200.0],["1996-07-08",7.5714,7.6682,7.5327,7.6489,42600.0],["1996-07-09",7.6489,7.707,7.5714,7.5714,40200.0],["1996-07-10",7.5908,7.6102,7.281,7.3197,104400.0],["1996-07-11",7.3197,7.3584,7.2035,7.2229,88200.0],["1996-07-12",7.2616,7.2616,7.2229,7.2422,28200.0],["1996-07-15",7.2229,7.2422,6.913,6.9518,68400.0],["1996-07-16",6.8937,6.8937,6.6226,6.7,82200.0],["1996-07-17",6.7194,6.855,6.7194,6.7969,86600.0],["1996-07-18",6.8356,7.281,6.8356,7.2422,94000.0],["1996-07-19",7.281,7.281,7.1261,7.1261,60600.0],["1996-07-22",7.1454,7.1454,7.0486,7.0486,26400.0],["1996-07-23",7.0486,7.068,7.0099,7.0486,27800.0],["1996-07-24",6.9711,6.9905,6.8937,6.9905,48600.0],["1996-07-25",7.1261,7.3972,7.1261,7.2229,185400.0],["1996-07-26",7.2035,7.3003,7.2035,7.281,110200.0],["1996-07-29",7.3003,7.3003,7.2035,7.2229,103200.0],["1996-07-30",7.2229,7.2616,7.1648,7.1841,97800.0],["1996-07-31",7.2035,7.2035,7.0486,7.1067,51000.0],["1996-08-01",7.1454,7.1648,7.0292,7.0486,45200.0],["1996-08-02",7.068,7.2035,7.0486,7.1648,64600.0],["1996-08-05",7.1648,7.1648,7.068,7.1067,30200.0],["1996-08-06",7.0873,7.281,7.0873,7.2616,78000.0],["1996-08-07",7.281,7.281,7.068,7.2035,141000.0],["1996-08-08",7.1841,7.2229,7.068,7.1067,182600.0],["1996-08-09",7.1067,7.1067,6.9324,6.9518,114200.0],["1996-08-12",6.9518,6.9518,6.7388,6.7775,88200.0],["1996-08-13",6.7228,6.7228,6.4296,6.5078,198800.0],["1996-08-14",6.5469,6.7228,5.9997,6.1169,483600.0],["1996-08-15",6.0192,6.0779,5.8043,6.0583,345400.0],["1996-08-16",6.0974,6.1365,5.6479,5.6675,305600.0],["1996-08-19",5.6479,5.6675,5.4916,5.5502,236600.0],["1996-08-20",5.5502,5.5893,5.4134,5.4525,337000.0],["1996-08-21",5.472,5.4916,5.3743,5.3743,230200.0],["1996-08-22",5.3939,5.3939,5.1984,5.218,425800.0],["1996-08-23",5.218,5.3157,5.1984,5.1984,405000.0],["1996-08-26",5.218,5.4134,5.218,5.3157,218200.0],["1996-08-27",5.3352,5.3743,5.2961,5.2961,232200.0],["1996-08-28",5.2961,5.3157,5.2766,5.2961,238800.0],["1996-08-29",5.3157,5.3157,5.257,5.3157,144200.0],["1996-08-30",5.3157,5.6284,5.2961,5.6088,152800.0],["1996-09-03",5.6088,5.902,5.5697,5.8629,273200.0],["1996-09-04",5.8433,6.2537,5.8433,5.9997,332800.0],["1996-09-05",5.9997,5.9997,5.8629,5.902,91200.0],["1996-09-06",5.902,5.9411,5.902,5.9411,61600.0],["1996-09-09",5.9215,6.0974,5.902,6.0779,108400.0],["1996-09-10",6.0583,6.0779,6.0192,6.0583,39200.0],["1996-09-11",6.0583,6.0779,6.0192,6.0779,64200.0],["1996-09-12",6.0779,6.2733,6.0779,6.2147,110200.0],["1996-09-13",6.2342,6.2733,6.2147,6.2147,130400.0],["1996-09-16",6.2733,6.3515,6.2537,6.2733,77400.0],["1996-09-17",6.2537,6.5664,6.2537,6.4101,77300.0],["1996-09-18",6.4101,6.5273,6.371,6.5273,86500.0],["1996-09-19",6.4883,6.5273,6.1756,6.1756,66000.0],["1996-09-20",6.2928,6.3319,6.2537,6.2928,114300.0],["1996-09-23",6.3319,6.371,6.2147,6.2537,99000.0],["1996-09-24",6.3319,6.4101,6.2537,6.2928,116400.0],["1996-09-25",6.3319,6.4883,6.2928,6.4883,38900.0],["1996-09-26",6.4492,6.4883,6.2928,6.371,112500.0],["1996-09-27",6.4101,6.4101,6.3319,6.3319,97500.0],["1996-09-30",6.371,6.4101,6.1365,6.1365,53500.0],["1996-10-01",6.1756,6.2147,6.1365,6.2147,13400.0],["1996-10-02",6.2147,6.371,6.2147,6.2928,49600.0],["1996-10-03",6.2537,6.2928,6.2147,6.2147,44300.0],["1996-10-04",6.2537,6.2537,6.0974,6.0974,55000.0],["1996-10-07",6.1365,6.1756,5.6675,5.902,68100.0],["1996-10-08",5.9411,6.0192,5.8629,5.9411,39200.0],["1996-10-09",5.902,5.9411,5.7847,5.8238,54000.0],["1996-10-10",5.8629,5.8629,5.7065,5.7456,55100.0],["1996-10-11",5.8238,5.9411,5.7847,5.8238,30400.0],["1996-10-14",5.8629,6.0192,5.8629,5.8629,24600.0],["1996-10-15",5.8629,6.0583,5.8629,5.9801,58100.0],["1996-10-16",5.9801,6.0974,5.9801,6.0583,29400.0],["1996-10-17",6.0192,6.0583,5.8629,5.8629,67400.0],["1996-10-18",5.902,5.902,5.7456,5.7456,33100.0],["1996-10-21",5.8238,5.8629,5.6675,5.7456,55000.0],["1996-10-22",5.8238,5.8238,5.7065,5.7847,56600.0],["1996-10-23",5.7847,5.7847,5.5111,5.5893,53700.0],["1996-10-24",5.6284,5.6675,5.5893,5.6284,32500.0],["1996-10-25",5.5502,5.5893,5.5502,5.5893,79500.0],["1996-10-28",5.5502,5.6675,5.5502,5.6675,112700.0],["1996-10-29",5.6675,5.7847,5.6284,5.7847,38200.0],["1996-10-30",5.7456,5.7456,5.7065,5.7456,60800.0],["1996-10-31",5.7456,5.9411,5.7456,5.8629,33100.0],["1996-11-01",5.8629,5.9411,5.8238,5.8238,44500.0],["1996-11-04",5.8238,5.8629,5.7456,5.7847,40300.0],["1996-11-05",5.8238,5.902,5.7456,5.7456,53300.0],["1996-11-06",5.7456,5.7847,5.7065,5.7847,56800.0],["1996-11-07",5.7456,5.7847,5.6675,5.7456,32000.0],["1996-11-08",5.7456,5.7847,5.3157,5.5111,130000.0],["1996-11-11",5.5111,5.5502,5.2375,5.3157,111900.0],["1996-11-12",5.1984,5.3157,5.1984,5.2766,145000.0],["1996-11-13",5.3157,5.3157,5.1984,5.2766,82400.0],["1996-11-14",5.2766,5.2766,5.2375,5.2375,76200.0],["1996-11-15",5.2766,5.3939,5.2375,5.2766,88600.0],["1996-11-18",5.2766,5.472,5.2766,5.3157,116800.0],["1996-11-19",5.3548,5.3939,5.2766,5.3157,78900.0],["1996-11-20",5.2766,5.3157,5.2375,5.2766,141100.0],["1996-11-21",5.2766,5.2766,5.1984,5.2375,96000.0],["1996-11-22",5.2766,5.2766,5.1593,5.1984,137100.0],["1996-11-25",5.1984,5.7065,5.1984,5.6284,112100.0],["1996-11-26",5.573,5.7311,5.573,5.6916,61600.0],["1996-11-27",5.6916,5.6916,5.6521,5.6916,28300.0],["1996-11-29",5.6916,5.7707,5.6521,5.6521,20400.0],["1996-12-02",5.6521,5.8102,5.6126,5.7707,58900.0],["1996-12-03",5.8102,5.8102,5.6126,5.6521,59000.0],["1996-12-04",5.6521,5.7311,5.573,5.6521,78300.0],["1996-12-05",5.6916,5.8497,5.6521,5.8102,40600.0],["1996-12-06",5.6521,5.7707,5.6126,5.7707,36200.0],["1996-12-09",5.7707,5.8497,5.6916,5.8102,96600.0],["1996-12-10",5.7311,5.7707,5.6521,5.7707,36500.0],["1996-12-11",5.7311,5.8102,5.6916,5.7707,25200.0],["1996-12-12",5.7707,5.8102,5.6521,5.7311,44500.0],["1996-12-13",5.7707,5.7707,5.6916,5.7707,42800.0],["1996-12-16",5.6916,6.0078,5.6916,5.8102,87200.0],["1996-12-17",5.7707,5.8497,5.6916,5.7707,173500.0],["1996-12-18",5.7707,5.8102,5.6916,5.7311,51600.0],["1996-12-19",5.7311,5.8497,5.7311,5.7707,77800.0],["1996-12-20",5.7311,6.1264,5.6521,6.1264,133800.0],["1996-12-23",6.0473,6.0473,5.9683,6.0078,31300.0],["1996-12-24",6.0869,6.0869,6.0473,6.0869,6800.0],["1996-12-26",6.0473,6.2054,6.0473,6.2054,38500.0],["1996-12-27",6.2054,6.2054,6.1264,6.1659,16500.0],["1996-12-30",6.1659,6.2054,6.0473,6.1264,29300.0],["1996-12-31",6.1264,6.1659,6.0869,6.1264,20600.0],["1997-01-02",6.1264,6.1659,6.0078,6.0473,50500.0],["1997-01-03",6.0869,6.0869,5.9683,6.0078,41600.0],["1997-01-06",6.0078,6.0078,5.9288,6.0078,16300.0],["1997-01-07",5.9683,6.0078,5.9288,6.0078,19900.0],["1997-01-08",5.9683,6.0473,5.9683,6.0078,36400.0],["1997-01-09",6.0473,6.0473,5.9288,5.9683,20600.0],["1997-01-10",5.9683,6.0078,5.9288,6.0078,54500.0],["1997-01-13",6.0473,6.0473,5.9288,6.0078,30200.0],["1997-01-14",6.0078,6.0473,5.9288,6.0473,51200.0],["1997-01-15",6.0078,6.2845,5.9683,6.1659,86500.0],["1997-01-16",6.1659,6.1659,6.0869,6.1264,30900.0],["1997-01-17",6.1264,6.1264,6.0078,6.1264,26900.0],["1997-01-20",6.1264,6.1659,6.0473,6.1659,27200.0],["1997-01-21",6.0869,6.1659,6.0473,6.0869,42000.0],["1997-01-22",6.0869,6.1264,6.0078,6.0869,27000.0],["1997-01-23",6.0473,6.1659,6.0473,6.0473,88400.0],["1997-01-24",6.0869,6.0869,5.9683,6.0078,23600.0],["1997-01-27",5.9683,5.9683,5.8892,5.9683,45600.0],["1997-01-28",5.9683,6.0078,5.8892,5.9683,36500.0],["1997-01-29",5.9288,5.9683,5.8892,5.8892,22100.0],["1997-01-30",5.9288,6.0473,5.8892,6.0078,34700.0],["1997-01-31",6.0473,6.0473,5.9288,6.0078,20800.0],["1997-02-03",6.0473,6.0473,5.9288,6.0473,30500.0],["1997-02-04",6.0473,6.0473,5.9288,5.9683,30800.0],["1997-02-05",6.0078,6.0078,5.8497,5.8497,35100.0],["1997-02-06",5.8102,5.9288,5.8102,5.8892,27100.0],["1997-02-07",5.8497,5.9288,5.8102,5.8102,39600.0],["1997-02-10",5.8497,5.9288,5.7707,5.9288,41000.0],["1997-02-11",5.8892,5.9683,5.8497,5.8892,38300.0],["1997-02-12",5.9288,5.9683,5.8102,5.8102,28700.0],["1997-02-13",5.8497,5.9288,5.7707,5.7707,48100.0],["1997-02-14",5.7707,5.9288,5.7707,5.9288,37000.0],["1997-02-18",5.6916,5.9683,5.6521,5.9288,68500.0],["1997-02-19",5.9288,6.2845,5.9288,6.1659,66200.0],["1997-02-20",6.1659,6.245,6.0473,6.0869,30200.0],["1997-02-21",6.0869,6.0869,5.9288,6.0078,30800.0],["1997-02-24",5.9683,6.0078,5.573,5.6916,148600.0],["1997-02-25",5.6126,5.6521,5.494,5.6126,170200.0],["1997-02-26",5.7565,5.7565,5.5166,5.6365,99000.0],["1997-02-27",5.6765,5.6765,5.4766,5.5966,69300.0],["1997-02-28",5.5966,5.5966,5.5166,5.5566,41600.0],["1997-03-03",5.5166,5.5166,5.4367,5.4367,73900.0],["1997-03-04",5.4367,5.7165,5.3967,5.7165,65900.0],["1997-03-05",5.7165,5.7565,5.5166,5.6765,73100.0],["1997-03-06",5.6365,5.7165,5.5966,5.6365,47800.0],["1997-03-07",5.6365,5.8364,5.6365,5.7964,31800.0],["1997-03-10",5.7964,5.7964,5.7165,5.7165,26100.0],["1997-03-11",5.7565,5.7565,5.6365,5.7165,34800.0],["1997-03-12",5.6765,5.6765,5.3567,5.5966,258200.0],["1997-03-13",5.6765,5.6765,5.5566,5.5966,66200.0],["1997-03-14",5.5566,5.5566,5.3167,5.3167,139600.0],["1997-03-17",5.3967,5.4367,5.2368,5.3167,172800.0],["1997-03-18",5.2368,5.3967,5.2368,5.3567,132100.0],["1997-03-19",5.3567,5.3967,5.2768,5.3167,35300.0],["1997-03-20",5.2768,5.3167,5.2368,5.2768,68500.0],["1997-03-21",5.2768,5.2768,5.1968,5.1968,81000.0],["1997-03-24",5.1169,5.1968,5.0369,5.1568,132300.0],["1997-03-25",5.1968,5.2768,5.0769,5.1169,77600.0],["1997-03-26",5.1169,5.1169,5.0769,5.1169,62300.0],["1997-03-27",5.1568,5.2768,5.1169,5.1968,33100.0],["1997-03-31",5.2768,5.2768,5.0769,5.0769,62900.0],["1997-04-01",5.1169,5.1568,5.0369,5.0769,62800.0],["1997-04-02",5.1568,5.1568,5.0369,5.0769,44000.0],["1997-04-03",5.0369,5.1169,4.9969,5.0369,34000.0],["1997-04-04",5.0769,5.0769,5.0369,5.0769,77700.0],["1997-04-07",5.0769,5.1169,5.0369,5.0769,57600.0],["1997-04-08",5.0769,5.1169,5.0369,5.0769,43600.0],["1997-04-09",5.0769,5.1169,5.0369,5.0769,40800.0],["1997-04-10",5.0769,5.1169,5.0369,5.0769,33600.0],["1997-04-11",5.0769,5.0769,4.9969,5.0769,39500.0],["1997-04-14",5.0369,5.0769,4.957,5.0369,40100.0],["1997-04-15",5.0769,5.0769,5.0369,5.0769,30100.0],["1997-04-16",5.1169,5.1169,5.0369,5.0369,37100.0],["1997-04-17",5.0769,5.1169,5.0369,5.0769,37500.0],["1997-04-18",5.1568,5.1968,4.9969,5.0369,80500.0],["1997-04-21",4.9969,4.9969,4.7171,4.7971,134000.0],["1997-04-22",4.7971,4.837,4.7571,4.7971,85400.0],["1997-04-23",4.7971,5.1169,4.7971,4.957,84800.0],["1997-04-24",4.9969,5.1169,4.837,4.917,45000.0],["1997-04-25",4.917,4.917,4.837,4.877,23400.0],["1997-04-28",4.837,4.957,4.837,4.957,42100.0],["1997-04-29",5.0369,5.0369,4.837,4.957,43200.0],["1997-04-30",4.917,4.957,4.837,4.917,54600.0],["1997-05-01",4.957,5.2768,4.917,4.917,66600.0],["1997-05-02",4.9969,5.2768,4.9969,5.2368,92800.0],["1997-05-05",5.2368,5.3967,5.1968,5.1968,92300.0],["1997-05-06",5.1169,5.1968,5.1169,5.1169,65600.0],["1997-05-07",5.1568,5.1968,4.9969,5.0369,87800.0],["1997-05-08",5.0369,5.1568,4.9969,5.1169,61300.0],["1997-05-09",5.1968,5.2768,5.1568,5.1568,26000.0],["1997-05-12",5.2368,5.3167,5.2368,5.2768,55300.0],["1997-05-13",5.3167,5.3167,5.2368,5.3167,49800.0],["1997-05-14",5.3967,5.7165,5.3567,5.6365,126400.0],["1997-05-15",5.5966,5.8764,5.5966,5.7964,186700.0],["1997-05-16",5.7964,5.8364,5.5966,5.6365,83000.0],["1997-05-19",5.6765,5.6765,5.5566,5.6365,61900.0],["1997-05-20",5.5966,5.6765,5.5566,5.5966,48100.0],["1997-05-21",5.6365,5.7165,5.5966,5.7165,48100.0],["1997-05-22",5.7165,5.9164,5.5566,5.5566,93400.0],["1997-05-23",5.6365,5.6765,5.5966,5.6765,34000.0],["1997-05-27",5.6765,5.7565,5.6365,5.7565,45600.0],["1997-05-28",5.7964,5.9563,5.7964,5.9563,101800.0],["1997-05-29",6.021,6.021,5.8594,5.9402,100800.0],["1997-05-30",5.9806,6.1422,5.9402,6.1018,68800.0],["1997-06-02",6.1018,6.3039,6.1018,6.2635,81400.0],["1997-06-03",6.3039,6.3847,6.2231,6.2231,64400.0],["1997-06-04",6.1826,6.2635,5.9402,6.021,67500.0],["1997-06-05",6.021,6.1422,6.021,6.1018,54100.0],["1997-06-06",6.021,6.0614,5.9806,5.9806,43500.0],["1997-06-09",5.9806,6.021,5.9402,5.9806,39300.0],["1997-06-10",5.9806,5.9806,5.8998,5.9402,60000.0],["1997-06-11",5.9806,5.9806,5.9402,5.9806,29700.0],["1997-06-12",5.9806,5.9806,5.9402,5.9806,50100.0],["1997-06-13",5.9806,5.9806,5.9402,5.9402,38500.0],["1997-06-16",5.9806,5.9806,5.8998,5.8998,38900.0],["1997-06-17",5.9402,5.9402,5.7785,5.819,100500.0],["1997-06-18",5.8594,5.9402,5.819,5.8998,67800.0],["1997-06-19",5.8998,5.9806,5.8594,5.8998,76700.0],["1997-06-20",5.5765,5.8998,5.5765,5.7785,234700.0],["1997-06-23",5.8594,5.9402,5.7381,5.819,59100.0],["1997-06-24",5.8998,5.8998,5.7381,5.7987,91700.0],["1997-06-25",5.819,5.8392,5.5765,5.5765,132400.0],["1997-06-26",5.9806,6.0614,5.8594,5.8998,241400.0],["1997-06-27",5.9806,6.1018,5.9402,6.0008,102900.0],["1997-06-30",6.1018,6.4049,6.0614,6.3443,197700.0],["1997-07-01",6.3443,6.3443,6.122,6.1826,185200.0],["1997-07-02",6.1826,6.4453,6.1826,6.4251,104200.0],["1997-07-03",6.4251,6.4251,6.1422,6.2433,81200.0],["1997-07-07",6.4049,6.4453,6.2635,6.3443,165300.0],["1997-07-08",6.4251,6.4453,6.3039,6.3645,118300.0],["1997-07-09",6.3645,6.4453,6.3039,6.3847,54200.0],["1997-07-10",6.3645,6.5261,6.3241,6.5059,70100.0],["1997-07-11",6.5059,7.1121,6.5059,7.1121,157700.0],["1997-07-14",7.0716,7.2333,6.6878,6.6878,189000.0],["1997-07-15",6.708,7.0312,6.6676,7.011,74800.0],["1997-07-16",6.9908,7.1929,6.9908,7.0919,111100.0],["1997-07-17",7.0312,7.0312,6.5867,6.6069,49900.0],["1997-07-18",6.4655,6.6676,6.4251,6.6676,63300.0],["1997-07-21",6.5867,6.5867,6.4049,6.4857,86900.0],["1997-07-22",6.5665,6.7484,6.5665,6.6473,75100.0],["1997-07-23",6.6878,6.8696,6.6878,6.8292,34700.0],["1997-07-24",6.8696,6.8696,6.708,6.7686,139000.0],["1997-07-25",6.7282,6.7484,6.6676,6.6676,16800.0],["1997-07-28",6.7888,6.8696,6.6676,6.7484,33700.0],["1997-07-29",6.7282,6.7282,6.5463,6.6473,67500.0],["1997-07-30",6.5665,6.6676,6.5261,6.6069,65100.0],["1997-07-31",6.4655,6.7484,6.4453,6.7484,96100.0],["1997-08-01",6.6676,6.7888,6.5867,6.7686,52600.0],["1997-08-04",6.8494,6.8494,6.6676,6.7282,28400.0],["1997-08-05",6.7686,6.7686,6.4857,6.6878,48700.0],["1997-08-06",6.6473,6.708,6.4857,6.6069,43300.0],["1997-08-07",6.5665,6.7686,6.5665,6.7484,56900.0],["1997-08-08",6.6069,6.8292,6.1422,6.7888,124900.0],["1997-08-11",6.8292,6.8494,6.7484,6.8494,139700.0],["1997-08-12",6.8494,6.8898,6.8292,6.8494,106900.0],["1997-08-13",6.809,6.8292,6.5867,6.6271,55400.0],["1997-08-14",6.6473,6.6878,6.5059,6.5665,41100.0],["1997-08-15",6.5261,6.5463,6.3645,6.4453,64000.0],["1997-08-18",6.4251,6.4251,6.1422,6.3847,98500.0],["1997-08-19",6.3443,6.5665,6.3443,6.5463,25000.0],["1997-08-20",6.4655,6.5261,6.4655,6.5059,39000.0],["1997-08-21",6.5059,6.6878,6.5059,6.5867,54200.0],["1997-08-22",6.5059,6.5665,6.4453,6.5463,37700.0],["1997-08-25",6.4857,6.5867,6.4453,6.4655,21300.0],["1997-08-26",6.5463,6.5867,6.4655,6.4655,38000.0],["1997-08-27",6.4492,6.5716,6.4084,6.5104,12700.0],["1997-08-28",6.3063,6.5308,6.3063,6.5104,41200.0],["1997-08-29",6.5104,6.5716,6.4084,6.4084,26400.0],["1997-09-02",6.388,6.5308,6.388,6.5104,37800.0],["1997-09-03",6.49,6.592,6.4492,6.5104,23200.0],["1997-09-04",6.4288,6.7349,6.4288,6.4288,55200.0],["1997-09-05",6.49,6.5308,6.4288,6.4288,24300.0],["1997-09-08",6.49,6.5308,6.4288,6.4696,18800.0],["1997-09-09",6.5104,6.5308,6.4288,6.49,27100.0],["1997-09-10",6.5308,6.5512,6.49,6.5308,44100.0],["1997-09-11",6.49,6.5308,6.4492,6.49,65100.0],["1997-09-12",6.5512,6.6124,6.5104,6.592,37000.0],["1997-09-15",6.592,6.6124,6.5308,6.592,36800.0],["1997-09-16",6.592,6.592,6.5104,6.592,17700.0],["1997-09-17",6.592,6.592,6.4084,6.4492,36700.0],["1997-09-18",6.4492,6.5104,6.4084,6.4288,47000.0],["1997-09-19",6.5104,6.5104,6.4288,6.49,39600.0],["1997-09-22",6.5104,6.5104,6.3267,6.3267,59800.0],["1997-09-23",6.3267,6.5308,6.3267,6.5104,61300.0],["1997-09-24",6.5104,6.5308,6.4696,6.49,25300.0],["1997-09-25",6.49,6.49,6.3267,6.3267,40300.0],["1997-09-26",6.3267,6.3675,6.2247,6.2247,20700.0],["1997-09-29",6.2043,6.4084,6.041,6.2859,60800.0],["1997-09-30",6.2247,6.2859,6.1839,6.1839,69100.0],["1997-10-01",6.1022,6.2247,6.1022,6.2043,87100.0],["1997-10-02",6.143,6.1839,6.041,6.041,85000.0],["1997-10-03",6.0818,6.143,5.9594,6.0206,104200.0],["1997-10-06",5.9594,6.0614,5.8777,6.041,74100.0],["1997-10-07",5.9594,6.041,5.8981,5.9186,102300.0],["1997-10-08",5.9798,6.2655,5.939,6.1635,77300.0],["1997-10-09",6.0614,6.3675,6.0614,6.3267,77800.0],["1997-10-10",6.2451,6.2451,6.1022,6.1635,135000.0],["1997-10-13",6.2451,6.3063,6.1839,6.3063,60800.0],["1997-10-14",6.3471,6.3471,6.2043,6.2043,41200.0],["1997-10-15",6.2043,6.2451,6.1839,6.2247,41000.0],["1997-10-16",6.2655,6.2859,6.143,6.1839,60500.0],["1997-10-17",6.143,6.2043,6.1226,6.2043,55800.0],["1997-10-20",6.2859,6.3063,6.2043,6.2043,35000.0],["1997-10-21",6.2859,6.2859,6.2043,6.2247,19000.0],["1997-10-22",6.2247,6.2451,6.1839,6.1839,34000.0],["1997-10-23",6.1022,6.1022,6.0002,6.0002,28700.0],["1997-10-24",6.0614,6.1839,6.0614,6.1022,28200.0],["1997-10-27",6.0614,6.1226,6.041,6.041,55500.0],["1997-10-28",5.9798,6.0818,5.9594,6.0818,102000.0],["1997-10-29",6.1635,6.2043,6.0614,6.143,46700.0],["1997-10-30",6.0818,6.1226,6.0206,6.041,28000.0],["1997-10-31",6.0206,6.143,6.0002,6.143,22000.0],["1997-11-03",6.143,6.2859,6.0614,6.2859,29000.0],["1997-11-04",6.2451,6.2859,6.1635,6.2043,35100.0],["1997-11-05",6.2043,6.2655,6.2043,6.2451,30400.0],["1997-11-06",6.2247,6.2451,6.0614,6.143,38600.0],["1997-11-07",6.0818,6.1226,5.9594,6.0206,50400.0],["1997-11-10",6.0002,6.0818,5.9798,6.041,14600.0],["1997-11-11",6.0002,6.041,5.8777,5.9594,20300.0],["1997-11-12",5.9185,6.0206,5.8573,6.0206,70400.0],["1997-11-13",5.9798,6.1226,5.9798,6.0614,119000.0],["1997-11-14",6.0614,6.0614,5.8777,5.939,22800.0],["1997-11-17",5.939,6.2043,5.939,6.0818,33700.0],["1997-11-18",6.0818,6.2859,6.0818,6.143,38400.0],["1997-11-19",6.1022,6.143,6.0002,6.0614,67700.0],["1997-11-20",6.0818,6.1022,5.9594,6.0206,35000.0],["1997-11-21",6.0818,6.1022,5.8777,6.0614,60200.0],["1997-11-24",6.0206,6.041,5.9186,5.9798,40100.0],["1997-11-25",5.9798,6.2043,5.9185,6.143,73700.0],["1997-11-26",6.1884,6.1884,5.8584,5.9615,76400.0],["1997-11-28",5.9409,6.0647,5.9409,5.9821,15400.0],["1997-12-01",6.044,6.0647,5.9821,6.044,26500.0],["1997-12-02",6.0028,6.044,5.9821,6.0234,44200.0],["1997-12-03",6.0234,6.1472,5.9203,6.1472,39000.0],["1997-12-04",6.0647,6.5597,6.0647,6.4566,121600.0],["1997-12-05",6.436,6.4772,6.3741,6.4153,311200.0],["1997-12-08",6.3947,6.436,6.3328,6.436,19100.0],["1997-12-09",6.3947,6.4153,6.1059,6.1678,150500.0],["1997-12-10",6.1265,6.3535,6.1265,6.3122,42300.0],["1997-12-11",6.2709,6.3122,6.1472,6.1678,68700.0],["1997-12-12",6.2297,6.2709,6.1265,6.1472,28700.0],["1997-12-15",6.1472,6.2503,6.1265,6.1265,35100.0],["1997-12-16",6.1265,6.2916,6.1059,6.1678,52600.0],["1997-12-17",6.1472,6.3947,6.1059,6.3328,94800.0],["1997-12-18",6.3741,6.3741,6.1884,6.2297,34800.0],["1997-12-19",6.1472,6.1884,6.0028,6.0647,53100.0],["1997-12-22",6.044,6.044,5.8584,5.9203,85400.0],["1997-12-23",5.9615,6.2297,5.8996,6.1059,94500.0],["1997-12-24",6.1265,6.1884,6.0647,6.1265,14900.0],["1997-12-26",6.1678,6.1678,6.044,6.1059,9100.0],["1997-12-29",6.2297,6.2297,6.044,6.044,40500.0],["1997-12-30",6.1059,6.2503,6.1059,6.1472,51100.0],["1997-12-31",6.2297,6.2297,6.0647,6.0853,39200.0],["1998-01-02",6.1059,6.1472,6.0234,6.0647,11800.0],["1998-01-05",6.0234,6.0853,5.9203,6.0647,99900.0],["1998-01-06",6.0028,6.0853,5.9409,6.0234,72900.0],["1998-01-07",6.0853,6.1678,5.9821,6.1678,29600.0],["1998-01-08",6.1265,6.1472,5.9409,5.9821,26600.0],["1998-01-09",5.9409,6.0234,5.9409,6.0234,56900.0],["1998-01-12",5.9409,6.0028,5.8996,5.9203,36700.0],["1998-01-13",5.9203,6.044,5.8996,6.0234,39600.0],["1998-01-14",5.9409,6.1472,5.9409,6.0853,60200.0],["1998-01-15",6.1265,6.1884,6.044,6.1265,65900.0],["1998-01-16",6.2091,6.2091,6.1265,6.1265,51900.0],["1998-01-20",6.1059,6.1678,6.1059,6.1472,58300.0],["1998-01-21",6.1472,6.1472,5.9615,6.044,56200.0],["1998-01-22",6.044,6.1265,6.0234,6.0853,24800.0],["1998-01-23",6.0647,6.1059,6.0234,6.044,10800.0],["1998-01-26",6.1265,6.1265,6.0028,6.0234,44200.0],["1998-01-27",6.0647,6.0853,5.6521,5.7552,57900.0],["1998-01-28",5.6727,5.9615,5.6727,5.9409,175600.0],["1998-01-29",5.9409,5.9409,5.7552,5.7965,121000.0],["1998-01-30",5.879,5.879,5.7346,5.7552,219400.0],["1998-02-02",5.7759,6.0647,5.7346,5.9821,53400.0],["1998-02-03",5.9409,6.1059,5.8996,6.0853,99600.0],["1998-02-04",6.0853,6.1884,6.0234,6.1884,64500.0],["1998-02-05",6.1472,6.2916,6.1059,6.2709,69700.0],["1998-02-06",6.2297,6.3947,6.2297,6.3741,57300.0],["1998-02-09",6.3947,6.5597,6.3122,6.4566,123800.0],["1998-02-10",6.4566,6.5185,6.2503,6.2709,89100.0],["1998-02-11",6.1265,6.3535,6.1265,6.3328,95200.0],["1998-02-12",6.2709,6.4153,6.1472,6.4153,60700.0],["1998-02-13",6.3535,6.3947,6.2709,6.3947,43000.0],["1998-02-17",6.3947,6.5597,6.3328,6.4153,35100.0],["1998-02-18",6.4153,6.4772,6.2916,6.4566,22900.0],["1998-02-19",6.4153,6.436,6.3328,6.4153,20400.0],["1998-02-20",6.3328,6.4153,6.3328,6.3535,81200.0],["1998-02-23",6.3328,6.6629,6.3328,6.6422,102500.0],["1998-02-24",6.601,6.7041,6.5391,6.5804,37700.0],["1998-02-25",6.5804,6.6422,6.5391,6.6422,33100.0],["1998-02-26",6.6672,6.7714,6.5839,6.7298,62100.0],["1998-02-27",6.6672,6.8131,6.5839,6.7298,57000.0],["1998-03-02",6.7298,6.7298,6.3547,6.3964,53900.0],["1998-03-03",6.3339,6.3756,6.2089,6.2505,111200.0],["1998-03-04",6.2089,6.5631,6.2089,6.5422,51400.0],["1998-03-05",6.5006,6.6673,6.3756,6.5422,47400.0],["1998-03-06",6.4589,6.6672,6.4381,6.5839,38000.0],["1998-03-09",6.5422,6.5839,6.4589,6.4797,9300.0],["1998-03-10",6.4797,6.6881,6.4381,6.6881,38000.0],["1998-03-11",6.6881,6.8131,6.6464,6.7089,43700.0],["1998-03-12",6.6673,6.7923,6.6047,6.7923,49800.0],["1998-03-13",6.8339,7.0006,6.6672,6.6881,61600.0],["1998-03-16",6.7298,6.7298,6.5839,6.6256,25600.0],["1998-03-17",6.6464,6.7714,6.5839,6.6672,23100.0],["1998-03-18",6.6672,6.8339,6.6256,6.6256,30300.0],["1998-03-19",6.6256,6.7506,6.5839,6.6881,20300.0],["1998-03-20",6.7506,6.8548,6.6672,6.8131,38000.0],["1998-03-23",6.7714,6.8548,6.7298,6.8131,44300.0],["1998-03-24",6.7923,6.8339,6.7506,6.7714,41700.0],["1998-03-25",6.7923,6.8339,6.5006,6.6672,52100.0],["1998-03-26",6.6464,6.7298,6.5839,6.6881,29100.0],["1998-03-27",6.6464,6.7923,6.6047,6.7923,29800.0],["1998-03-30",6.7506,6.8131,6.6673,6.7089,18400.0],["1998-03-31",6.6673,6.8756,6.6464,6.8756,74800.0],["1998-04-01",6.7714,6.9589,6.7506,6.8756,45400.0],["1998-04-02",6.9381,6.9589,6.8548,6.9173,27000.0],["1998-04-03",6.8964,7.0006,6.8964,6.9589,65500.0],["1998-04-06",6.9173,7.0423,6.8756,7.0423,86600.0],["1998-04-07",6.9798,6.9798,6.8131,6.8339,23900.0],["1998-04-08",6.8339,6.9173,6.7089,6.7089,36200.0],["1998-04-09",6.7089,6.8339,6.6256,6.7923,49700.0],["1998-04-13",6.9173,6.9798,6.8548,6.9173,33700.0],["1998-04-14",6.9173,7.0006,6.8756,6.9381,29300.0],["1998-04-15",6.9381,7.0006,6.8548,6.9173,12700.0],["1998-04-16",6.8756,7.0839,6.8339,6.9798,65900.0],["1998-04-17",6.9381,7.0423,6.9173,6.9589,15400.0],["1998-04-20",6.8756,6.9381,6.7714,6.8548,27800.0],["1998-04-21",6.8548,6.9173,6.7298,6.7714,39700.0],["1998-04-22",6.7714,6.8131,6.5214,6.8131,46200.0],["1998-04-23",6.8131,6.8131,6.5006,6.6464,48500.0],["1998-04-24",6.6881,6.6881,6.4381,6.5631,30400.0],["1998-04-27",6.4172,6.5422,6.3131,6.5422,25700.0],["1998-04-28",6.5214,6.6464,6.4797,6.5631,36400.0],["1998-04-29",6.6047,6.6672,6.4797,6.6464,31300.0],["1998-04-30",6.6881,6.6881,6.4589,6.5631,52600.0],["1998-05-01",6.5839,6.7298,6.4589,6.6672,28500.0],["1998-05-04",6.6881,6.7089,6.5006,6.5214,41300.0],["1998-05-05",6.4797,6.5839,6.3339,6.5214,109200.0],["1998-05-06",6.5214,6.6047,6.5006,6.6047,38200.0],["1998-05-07",6.6047,6.6464,6.5214,6.6256,33200.0],["1998-05-08",6.5839,6.6673,6.5214,6.5422,20700.0],["1998-05-11",6.5422,6.5839,6.4381,6.4589,24300.0],["1998-05-12",6.4797,6.5422,6.2922,6.5006,26400.0],["1998-05-13",6.4172,6.4797,6.1047,6.4589,89200.0],["1998-05-14",6.4797,6.4797,6.1672,6.2297,36000.0],["1998-05-15",6.2089,6.3756,6.1672,6.2089,31200.0],["1998-05-18",6.188,6.3339,6.1464,6.2089,32000.0],["1998-05-19",6.2714,6.3964,6.2089,6.3339,23600.0],["1998-05-20",6.3964,6.4797,6.3339,6.4797,27100.0],["1998-05-21",6.5006,6.5631,6.3964,6.5422,35500.0],["1998-05-22",6.4797,6.4797,6.4172,6.4172,30600.0],["1998-05-26",6.4589,6.5006,6.3547,6.3547,43900.0],["1998-05-27",6.3339,6.3964,6.2505,6.3339,29300.0],["1998-05-28",6.2539,6.3381,6.2328,6.2539,23900.0],["1998-05-29",6.2539,6.3381,6.2328,6.2749,26100.0],["1998-06-01",6.2749,6.2749,6.1696,6.1907,16400.0],["1998-06-02",6.2539,6.2539,6.0854,6.2118,23100.0],["1998-06-03",6.1907,6.2328,6.0854,6.1486,37100.0],["1998-06-04",6.1275,6.1907,6.0222,6.1275,41900.0],["1998-06-05",6.2118,6.2749,6.1486,6.2539,23900.0],["1998-06-08",6.2539,6.3592,6.2118,6.2118,31700.0],["1998-06-09",6.2328,6.317,6.1486,6.2118,46400.0],["1998-06-10",6.1486,6.1907,6.0854,6.1065,32200.0],["1998-06-11",6.0644,6.1486,5.8959,6.0012,66100.0],["1998-06-12",6.0854,6.0854,5.6853,5.8117,93900.0],["1998-06-15",5.6643,5.7485,5.6011,5.6432,74500.0],["1998-06-16",5.6853,5.8538,5.6432,5.6432,100100.0],["1998-06-17",5.7275,5.8959,5.7064,5.8327,77100.0],["1998-06-18",5.8327,5.8327,5.5801,5.6011,66800.0],["1998-06-19",5.6432,5.7275,5.5801,5.6011,39600.0],["1998-06-22",5.6432,5.7274,5.6011,5.7274,38700.0],["1998-06-23",5.7275,5.7696,5.6853,5.7064,29100.0],["1998-06-24",5.7274,5.8117,5.7064,5.7696,44100.0],["1998-06-25",5.7696,5.917,5.7274,5.7485,90400.0],["1998-06-26",5.7274,5.8538,5.7274,5.7696,33000.0],["1998-06-29",5.7274,5.8538,5.7274,5.7485,22700.0],["1998-06-30",5.7274,5.7485,5.6011,5.6432,31900.0],["1998-07-01",5.6432,5.6432,5.4327,5.4642,96500.0],["1998-07-02",5.4958,5.6222,5.4748,5.5801,48000.0],["1998-07-06",5.4958,5.8748,5.4958,5.7906,36200.0],["1998-07-07",5.7485,5.8538,5.7485,5.7696,13400.0],["1998-07-08",5.7485,5.8327,5.6432,5.7696,24700.0],["1998-07-09",5.7274,5.7274,5.6432,5.7274,44000.0],["1998-07-10",5.6853,5.7275,5.5379,5.5379,52400.0],["1998-07-13",5.559,5.7275,5.559,5.6853,25200.0],["1998-07-14",5.7064,5.7274,5.4116,5.4958,39200.0],["1998-07-15",5.4958,5.559,5.3905,5.5379,69600.0],["1998-07-16",5.4748,5.5801,5.4748,5.5379,40000.0],["1998-07-17",5.559,5.559,5.4327,5.4748,18400.0],["1998-07-20",5.4748,5.5169,5.4327,5.4327,18200.0],["1998-07-21",5.5169,5.559,5.4116,5.4958,47300.0],["1998-07-22",5.4748,5.5169,5.4748,5.4748,75400.0],["1998-07-23",5.4748,5.5169,5.4327,5.4327,47700.0],["1998-07-24",5.4748,5.4748,5.4327,5.4327,24400.0],["1998-07-27",5.4327,5.4537,5.3905,5.3905,50000.0],["1998-07-28",5.3905,5.4116,5.3063,5.3063,23400.0],["1998-07-29",5.3063,5.3695,5.2431,5.2853,32300.0],["1998-07-30",5.3274,5.3274,5.1168,5.2642,25000.0],["1998-07-31",5.18,5.2853,5.0957,5.0957,45800.0],["1998-08-03",5.0957,5.18,5.0536,5.0536,42800.0],["1998-08-04",5.0536,5.1168,5.0115,5.0326,52300.0],["1998-08-05",5.0115,5.0957,4.9905,5.0536,29900.0],["1998-08-06",5.0536,5.0536,4.8852,4.9273,65300.0],["1998-08-07",4.9062,5.0115,4.8431,4.9484,68500.0],["1998-08-10",4.9694,4.9694,4.8852,4.9062,36300.0],["1998-08-11",4.8852,4.8852,4.7167,4.8852,112500.0],["1998-08-12",4.9273,5.2221,4.7588,5.1589,79100.0],["1998-08-13",5.18,5.201,4.9694,4.9694,86400.0],["1998-08-14",5.0957,5.2221,5.0115,5.18,68500.0],["1998-08-17",5.1379,5.1589,4.9483,5.0115,74400.0],["1998-08-18",5.0536,5.0536,5.0115,5.0326,66300.0],["1998-08-19",5.0747,5.0747,4.9273,4.9484,41400.0],["1998-08-20",4.9905,5.0326,4.9483,4.9905,20600.0],["1998-08-21",4.9483,4.9694,4.7588,4.8431,134800.0],["1998-08-24",4.8009,4.9483,4.8009,4.8852,39100.0],["1998-08-25",4.8431,5.0326,4.801,4.822,61700.0],["1998-08-26",4.8431,4.8641,4.5483,4.6536,83500.0],["1998-08-27",4.6114,4.6746,4.5483,4.5693,66200.0],["1998-08-28",4.595,4.7446,4.595,4.6163,30900.0],["1998-08-31",4.7232,4.8942,4.6163,4.7873,38700.0],["1998-09-01",4.7873,5.0865,4.7446,5.001,66500.0],["1998-09-02",5.0438,5.1934,4.8087,4.8301,61700.0],["1998-09-03",4.8728,4.9369,4.7659,4.8942,74200.0],["1998-09-04",4.8942,5.1293,4.8301,4.8514,28100.0],["1998-09-08",4.8942,5.1293,4.8087,4.8301,47700.0],["1998-09-09",4.7659,4.8514,4.7018,4.7659,38600.0],["1998-09-10",4.7659,4.8301,4.6163,4.6377,27900.0],["1998-09-11",4.6805,4.8942,4.6805,4.8514,24700.0],["1998-09-14",4.8942,5.001,4.8728,4.9583,26300.0],["1998-09-15",4.9797,5.0224,4.8728,5.0224,36400.0],["1998-09-16",5.0652,5.0652,4.9583,5.001,31100.0],["1998-09-17",4.9583,5.001,4.9156,4.9797,25800.0],["1998-09-18",5.001,5.001,4.8942,4.9583,36900.0],["1998-09-21",4.8942,4.9583,4.8942,4.9369,17100.0],["1998-09-22",4.9369,5.001,4.9156,4.9369,30000.0],["1998-09-23",4.9583,5.0652,4.9049,5.0652,37100.0],["1998-09-24",5.0865,5.0865,4.9583,4.9583,15300.0],["1998-09-25",5.001,5.001,4.7018,4.7446,56800.0],["1998-09-28",4.7873,4.8087,4.6805,4.7659,44900.0],["1998-09-29",4.7232,5.0438,4.7232,5.0438,39000.0],["1998-09-30",5.0865,5.343,4.9369,5.343,51100.0],["1998-10-01",5.3002,5.3002,5.1293,5.1293,56400.0],["1998-10-02",5.2148,5.3216,5.1506,5.1506,45000.0],["1998-10-05",5.1506,5.1506,4.9583,5.1293,47700.0],["1998-10-06",5.1293,5.4498,5.0438,5.4498,28100.0],["1998-10-07",5.4498,5.4498,5.2148,5.2789,40900.0],["1998-10-08",5.2575,5.2575,4.9583,5.0438,24300.0],["1998-10-09",4.9583,5.1079,4.8301,5.0865,41600.0],["1998-10-12",5.1293,5.172,5.0438,5.0865,10000.0],["1998-10-13",5.1293,5.172,4.8942,4.8942,19700.0],["1998-10-14",4.6377,4.7873,4.4881,4.6591,128300.0],["1998-10-15",4.5309,4.7018,4.4881,4.6591,53300.0],["1998-10-16",4.6805,4.6805,4.6163,4.6591,87300.0],["1998-10-19",4.6163,4.6805,4.5309,4.6377,49600.0],["1998-10-20",4.6163,4.6591,4.595,4.595,47000.0],["1998-10-21",4.595,4.7659,4.595,4.7018,55900.0],["1998-10-22",4.7446,4.7446,4.6805,4.7018,23300.0],["1998-10-23",4.7018,4.7018,4.6163,4.6805,31900.0],["1998-10-26",4.6591,4.7018,4.595,4.6805,59600.0],["1998-10-27",4.7018,4.7446,4.5309,4.5522,26800.0],["1998-10-28",4.5309,4.6591,4.5309,4.6591,32100.0],["1998-10-29",4.6805,4.6805,4.5522,4.5736,26400.0],["1998-10-30",4.6163,4.7446,4.6163,4.6591,89400.0],["1998-11-02",4.6377,4.6805,4.5522,4.595,99400.0],["1998-11-03",4.6163,4.6377,4.5522,4.595,107600.0],["1998-11-04",4.5736,4.6163,4.5736,4.6163,45500.0],["1998-11-05",4.6163,4.6591,4.5736,4.6591,37400.0],["1998-11-06",4.6591,4.7232,4.6163,4.6805,66200.0],["1998-11-09",4.6377,4.7018,4.4454,4.4454,86700.0],["1998-11-10",4.4667,4.595,4.3599,4.595,86900.0],["1998-11-11",4.595,4.595,4.5095,4.595,29800.0],["1998-11-12",4.5522,4.5736,4.4454,4.4454,37000.0],["1998-11-13",4.4454,4.4667,4.2958,4.4667,75800.0],["1998-11-16",4.4881,4.4881,4.4026,4.4454,41300.0],["1998-11-17",4.3385,4.4026,4.2744,4.3599,57900.0],["1998-11-18",4.3171,4.3599,4.0607,4.2103,107000.0],["1998-11-19",4.253,4.2744,4.1462,4.1675,63400.0],["1998-11-20",4.1462,4.2744,4.1034,4.253,112000.0],["1998-11-23",4.2316,4.3385,4.1462,4.1889,56300.0],["1998-11-24",4.2316,4.2316,4.1248,4.1675,81800.0],["1998-11-25",4.1889,4.2744,4.1034,4.1675,44600.0],["1998-11-27",4.1719,4.3674,4.1719,4.324,18600.0],["1998-11-30",4.324,4.4326,4.2805,4.4109,107700.0],["1998-12-01",4.3674,4.3892,4.2805,4.3457,70600.0],["1998-12-02",4.2805,4.3674,4.2153,4.2371,20900.0],["1998-12-03",4.2371,4.3674,4.2371,4.3023,50700.0],["1998-12-04",4.2588,4.3457,4.2153,4.3023,152000.0],["1998-12-07",4.3022,4.3022,4.1936,4.2153,51600.0],["1998-12-08",4.2588,4.3023,4.1719,4.1719,57700.0],["1998-12-09",4.2153,4.2805,4.085,4.1502,44300.0],["1998-12-10",4.1936,4.1936,4.0632,4.1284,53100.0],["1998-12-11",4.1719,4.2153,3.9981,4.0198,66700.0],["1998-12-14",4.085,4.085,3.8242,3.8894,81800.0],["1998-12-15",3.9111,3.9546,3.8025,3.8025,87400.0],["1998-12-16",3.8242,3.8677,3.759,3.8242,87500.0],["1998-12-17",3.8242,3.8677,3.8242,3.8677,58000.0],["1998-12-18",3.8677,3.8677,3.8242,3.8242,114000.0],["1998-12-21",3.846,4.0198,3.8242,3.8677,67300.0],["1998-12-22",3.8894,3.8894,3.7808,3.8025,27700.0],["1998-12-23",3.7808,3.8242,3.7373,3.759,69300.0],["1998-12-24",3.8025,3.8894,3.759,3.7808,25600.0],["1998-12-28",3.8242,3.9111,3.759,3.8677,59200.0],["1998-12-29",3.8242,3.8459,3.6938,3.7808,66600.0],["1998-12-30",3.7808,3.8242,3.6721,3.8242,117200.0],["1998-12-31",3.8242,4.1502,3.8242,4.1502,93000.0],["1999-01-04",4.1936,4.4978,4.1936,4.4544,93400.0],["1999-01-05",4.4109,4.4761,4.2805,4.2805,56800.0],["1999-01-06",4.2805,4.3457,4.1719,4.1936,35100.0],["1999-01-07",4.1719,4.1719,3.998,4.0415,45200.0],["1999-01-08",4.0198,4.0415,3.9546,4.0415,89800.0],["1999-01-11",4.085,4.085,3.9329,4.0415,119100.0],["1999-01-12",4.0415,4.0415,3.9763,3.9763,20000.0],["1999-01-13",3.9329,4.1067,3.846,4.0632,43500.0],["1999-01-14",4.0198,4.0415,3.9546,3.9763,36100.0],["1999-01-15",3.9329,4.0198,3.9111,3.9981,50100.0],["1999-01-19",4.085,4.1284,3.9546,3.9763,65100.0],["1999-01-20",3.9546,3.9763,3.8459,3.9111,78900.0],["1999-01-21",3.8677,3.9111,3.7808,3.8242,278200.0],["1999-01-22",3.7808,3.8677,3.759,3.8677,86900.0],["1999-01-25",3.8894,3.9329,3.8242,3.8242,62200.0],["1999-01-26",3.8677,3.9763,3.8242,3.9763,56800.0],["1999-01-27",3.9763,3.9763,3.8242,3.8242,39100.0],["1999-01-28",3.846,3.8677,3.759,3.759,49600.0],["1999-01-29",3.8025,3.8242,3.7373,3.8025,59100.0],["1999-02-01",3.8459,3.8677,3.6504,3.6504,107800.0],["1999-02-02",3.6938,3.7156,3.5852,3.6504,48300.0],["1999-02-03",3.6504,3.7808,3.6069,3.6287,92500.0],["1999-02-04",3.6069,3.6939,3.5635,3.5852,60700.0],["1999-02-05",3.5852,3.6504,3.5635,3.6069,57500.0],["1999-02-08",3.6504,3.6938,3.6069,3.6504,49200.0],["1999-02-09",3.6504,3.7156,3.6504,3.6721,99700.0],["1999-02-10",3.6504,3.6504,3.5635,3.5852,68300.0],["1999-02-11",3.5635,3.6939,3.5635,3.5852,54100.0],["1999-02-12",3.5635,3.6069,3.1724,3.4766,256100.0],["1999-02-16",3.3027,3.4548,3.281,3.4114,123600.0],["1999-02-17",3.3679,3.4331,3.3245,3.4114,69300.0],["1999-02-18",3.3679,3.4114,3.2593,3.3679,121900.0],["1999-02-19",3.3897,3.4114,3.3027,3.3897,85800.0],["1999-02-22",3.3679,3.4548,3.3462,3.4331,66000.0],["1999-02-23",3.4548,3.4766,3.3462,3.3462,85400.0],["1999-02-24",3.3462,3.4331,3.3245,3.3462,46000.0],["1999-02-25",3.4616,3.4616,3.395,3.4172,35500.0],["1999-02-26",3.395,3.4394,3.2841,3.3284,59300.0],["1999-03-01",3.3728,3.4394,3.3506,3.395,35100.0],["1999-03-02",3.395,3.4172,3.3063,3.3728,41700.0],["1999-03-03",3.3728,3.4172,3.3284,3.3728,89100.0],["1999-03-04",3.3728,3.395,3.2619,3.2841,117500.0],["1999-03-05",3.2841,3.3728,3.2397,3.2841,61400.0],["1999-03-08",3.3284,3.3284,3.2397,3.2841,51500.0],["1999-03-09",3.3284,3.3284,3.1509,3.1953,76600.0],["1999-03-10",3.1953,3.2397,3.1065,3.1509,98200.0],["1999-03-11",3.1509,3.1509,2.9734,3.0178,157200.0],["1999-03-12",3.0622,3.0844,2.9956,3.04,190100.0],["1999-03-15",3.04,3.1731,3.0178,3.1731,152500.0],["1999-03-16",3.1731,3.395,3.1509,3.3728,212200.0],["1999-03-17",3.5503,3.7722,3.5281,3.5725,212300.0],["1999-03-18",3.5947,3.5947,3.506,3.506,78900.0],["1999-03-19",3.5282,3.5503,3.395,3.4394,134400.0],["1999-03-22",3.3728,3.4838,3.2841,3.4838,117500.0],["1999-03-23",3.395,3.4172,3.3063,3.3506,84400.0],["1999-03-24",3.3506,3.3506,3.2841,3.3063,57800.0],["1999-03-25",3.3506,3.4838,3.3063,3.4838,136600.0],["1999-03-26",3.4838,3.5725,3.4394,3.5725,99900.0],["1999-03-29",3.6169,3.7057,3.5503,3.5503,60800.0],["1999-03-30",3.5503,3.6391,3.506,3.5947,37500.0],["1999-03-31",3.6391,3.6613,3.5503,3.5503,61800.0],["1999-04-01",3.5947,3.6169,3.5725,3.5725,23400.0],["1999-04-05",3.5725,3.6835,3.5725,3.6391,58500.0],["1999-04-06",3.6613,3.6613,3.506,3.5281,58100.0],["1999-04-07",3.5503,3.5947,3.395,3.4172,53300.0],["1999-04-08",3.4172,3.4838,3.395,3.4172,61500.0],["1999-04-09",3.4394,3.5281,3.395,3.5281,76500.0],["1999-04-12",3.4838,3.6391,3.4616,3.5503,55200.0],["1999-04-13",3.5947,3.6169,3.5503,3.6169,28200.0],["1999-04-14",3.6169,3.6835,3.5947,3.6391,55200.0],["1999-04-15",3.6613,3.75,3.6391,3.75,104800.0],["1999-04-16",3.75,3.8832,3.7279,3.8388,90600.0],["1999-04-19",3.8832,3.8832,3.6613,3.6835,91300.0],["1999-04-20",3.7279,3.8832,3.6613,3.7944,51900.0],["1999-04-21",3.75,3.9054,3.7279,3.8388,80600.0],["1999-04-22",3.861,3.8832,3.7279,3.75,34300.0],["1999-04-23",3.7279,3.75,3.7279,3.75,27300.0],["1999-04-26",3.7279,3.7944,3.7279,3.75,38700.0],["1999-04-27",3.7279,3.8388,3.7279,3.75,82300.0],["1999-04-28",3.75,3.7944,3.7279,3.75,49900.0],["1999-04-29",3.7279,3.8388,3.7057,3.75,51700.0],["1999-04-30",3.75,3.8166,3.7279,3.7722,20400.0],["1999-05-03",3.8166,3.8166,3.7279,3.7279,36100.0],["1999-05-04",3.75,3.7944,3.6835,3.6835,29300.0],["1999-05-05",3.7057,3.9498,3.7057,3.9498,98300.0],["1999-05-06",3.9498,3.9498,3.8166,3.861,49900.0],["1999-05-07",3.8832,4.0385,3.861,3.861,38100.0],["1999-05-10",3.8832,4.1051,3.8832,3.9941,49400.0],["1999-05-11",3.9941,4.0607,3.9498,4.0385,32100.0],["1999-05-12",3.9941,4.1051,3.9719,3.9941,44400.0],["1999-05-13",3.9498,4.1273,3.9498,4.1273,33800.0],["1999-05-14",4.1273,4.1495,4.0607,4.1495,43900.0],["1999-05-17",4.1495,4.1495,4.0829,4.0829,35900.0],["1999-05-18",4.1273,4.1495,3.9941,4.0385,28900.0],["1999-05-19",4.1273,4.1495,4.0385,4.0607,51400.0],["1999-05-20",4.0607,4.1495,4.0607,4.1051,23100.0],["1999-05-21",4.1495,4.1938,4.0829,4.1273,64900.0],["1999-05-24",4.1051,4.2382,4.0829,4.216,53400.0],["1999-05-25",4.1716,4.216,4.0829,4.1495,50200.0],["1999-05-26",4.1051,4.1495,4.0829,4.1051,71500.0],["1999-05-27",4.0419,4.1773,3.9967,3.9967,56800.0],["1999-05-28",4.0193,4.0419,3.9967,4.0419,27500.0],["1999-06-01",4.0419,4.0419,3.9515,4.0193,48600.0],["1999-06-02",4.0419,4.0644,3.9515,4.0419,45700.0],["1999-06-03",3.9741,3.9741,3.8838,3.9515,48300.0],["1999-06-04",3.8838,3.929,3.8612,3.8838,21100.0],["1999-06-07",3.8838,3.9967,3.8838,3.9967,58500.0],["1999-06-08",3.9515,3.9741,3.929,3.9515,24800.0],["1999-06-09",3.9741,3.9741,3.9064,3.9741,16900.0],["1999-06-10",3.929,3.9515,3.9064,3.9515,19900.0],["1999-06-11",3.9515,3.9515,3.8612,3.929,19900.0],["1999-06-14",3.9515,3.9515,3.8838,3.9515,86100.0],["1999-06-15",3.9515,3.9741,3.8838,3.9741,26800.0],["1999-06-16",3.9741,4.0193,3.929,3.9741,74000.0],["1999-06-17",3.9741,3.9967,3.9064,3.9515,17300.0],["1999-06-18",3.9515,3.9515,3.8838,3.929,31500.0],["1999-06-21",3.929,3.9741,3.8838,3.9741,30400.0],["1999-06-22",3.9515,3.9515,3.8838,3.929,38500.0],["1999-06-23",3.929,3.929,3.8838,3.929,40400.0],["1999-06-24",3.9064,3.9515,3.8386,3.8612,124800.0],["1999-06-25",3.8612,3.8838,3.8386,3.8386,20000.0],["1999-06-28",3.8838,3.9064,3.8386,3.9064,45800.0],["1999-06-29",3.8838,3.929,3.8612,3.8838,39700.0],["1999-06-30",3.929,3.929,3.8161,3.8612,57700.0],["1999-07-01",3.8612,3.929,3.8612,3.9064,38800.0],["1999-07-02",3.929,3.9515,3.8161,3.8386,62500.0],["1999-07-06",3.929,3.929,3.8386,3.8838,53400.0],["1999-07-07",3.8612,3.929,3.8386,3.9064,32500.0],["1999-07-08",3.9064,3.9064,3.8161,3.8838,81000.0],["1999-07-09",3.8386,3.8838,3.8161,3.8386,21100.0],["1999-07-12",3.8161,3.8612,3.7935,3.8612,39400.0],["1999-07-13",3.8161,3.8612,3.7257,3.7709,52800.0],["1999-07-14",3.7935,3.8612,3.7031,3.7935,154900.0],["1999-07-15",3.7935,3.8612,3.7483,3.8612,44600.0],["1999-07-16",3.8612,3.8612,3.8161,3.8612,44700.0],["1999-07-19",3.9064,3.9064,3.7935,3.8386,42900.0],["1999-07-20",3.8838,3.929,3.8161,3.9064,25900.0],["1999-07-21",3.8612,3.929,3.8161,3.9064,26400.0],["1999-07-22",3.8838,3.8838,3.8161,3.8838,33300.0],["1999-07-23",3.9064,3.9064,3.8386,3.8386,14000.0],["1999-07-26",3.8386,3.8386,3.8161,3.8386,20600.0],["1999-07-27",3.8161,3.9515,3.8161,3.929,44100.0],["1999-07-28",3.9064,3.9064,3.7935,3.8161,40300.0],["1999-07-29",3.7935,3.929,3.7935,3.9064,104400.0],["1999-07-30",3.8161,3.8161,3.6128,3.7935,139500.0],["1999-08-02",3.7709,3.7709,3.5677,3.6354,58200.0],["1999-08-03",3.658,3.7032,3.5677,3.6128,22700.0],["1999-08-04",3.5902,3.6128,3.5225,3.5225,32200.0],["1999-08-05",3.5451,3.5903,3.4774,3.5677,28900.0],["1999-08-06",3.5225,3.5902,3.5225,3.5902,24900.0],["1999-08-09",3.5902,3.5902,3.4548,3.4773,49700.0],["1999-08-10",3.4548,3.4773,3.3419,3.4096,101800.0],["1999-08-11",3.3644,3.4096,3.2967,3.3193,79000.0],["1999-08-12",3.3193,3.3419,3.2515,3.2967,71700.0],["1999-08-13",3.3419,3.3644,3.2967,3.3419,74300.0],["1999-08-16",3.3419,3.387,3.3193,3.3419,109500.0],["1999-08-17",3.3419,3.3419,3.2515,3.2741,122000.0],["1999-08-18",3.2741,3.3193,3.2515,3.2741,58900.0],["1999-08-19",3.3193,3.3193,3.2515,3.2515,112200.0],["1999-08-20",3.2967,3.2967,3.2515,3.2967,141700.0],["1999-08-23",3.3419,3.387,3.2515,3.387,132600.0],["1999-08-24",3.3644,3.4322,3.3419,3.4096,64100.0],["1999-08-25",3.4322,3.5451,3.4322,3.4999,86800.0],["1999-08-26",3.4773,3.5225,3.4773,3.4773,43100.0],["1999-08-27",3.5225,3.5225,3.4548,3.4773,46400.0],["1999-08-30",3.5281,3.5742,3.505,3.5511,57900.0],["1999-08-31",3.5973,3.5973,3.5281,3.5511,55300.0],["1999-09-01",3.5742,3.5973,3.482,3.5281,89000.0],["1999-09-02",3.5742,3.5973,3.5281,3.5511,27300.0],["1999-09-03",3.5973,3.6434,3.5511,3.5973,70800.0],["1999-09-07",3.6203,3.6434,3.5281,3.5973,38300.0],["1999-09-08",3.5973,3.5973,3.505,3.5281,42100.0],["1999-09-09",3.5511,3.5511,3.505,3.5281,42300.0],["1999-09-10",3.5511,3.5742,3.482,3.5281,30500.0],["1999-09-13",3.5281,3.6203,3.505,3.5742,20800.0],["1999-09-14",3.5742,3.5973,3.5281,3.5511,41000.0],["1999-09-15",3.5742,3.5742,3.505,3.5511,41900.0],["1999-09-16",3.5973,3.5973,3.482,3.482,29700.0],["1999-09-17",3.505,3.505,3.4589,3.482,42500.0],["1999-09-20",3.482,3.482,3.4358,3.4589,22100.0],["1999-09-21",3.505,3.505,3.3897,3.4358,38200.0],["1999-09-22",3.3897,3.4128,3.3897,3.3897,23800.0],["1999-09-23",3.4358,3.4358,3.3436,3.4128,27000.0],["1999-09-24",3.4128,3.4128,3.2744,3.3205,130900.0],["1999-09-27",3.3205,3.3667,3.2514,3.2975,70500.0],["1999-09-28",3.2975,3.3205,3.113,3.1361,183300.0],["1999-09-29",3.1822,3.1822,3.113,3.113,106600.0],["1999-09-30",3.1361,3.3205,3.1361,3.3205,72900.0],["1999-10-01",3.2744,3.3205,3.2283,3.3205,29000.0],["1999-10-04",3.3205,3.3667,3.2744,3.3436,77100.0],["1999-10-05",3.3436,3.3667,3.2744,3.3436,60200.0],["1999-10-06",3.3667,3.3667,3.3205,3.3667,50200.0],["1999-10-07",3.3436,3.4128,3.3205,3.3667,70800.0],["1999-10-08",3.3205,3.3436,3.2975,3.3436,40100.0],["1999-10-11",3.3436,3.3436,3.2975,3.3205,25700.0],["1999-10-12",3.2744,3.3436,3.2744,3.2975,30400.0],["1999-10-13",3.3436,3.3436,3.2744,3.3205,15900.0],["1999-10-14",3.3205,3.3205,3.2744,3.2744,27000.0],["1999-10-15",3.2975,3.3205,3.2744,3.3205,52100.0],["1999-10-18",3.3205,3.3667,3.2975,3.3205,34200.0],["1999-10-19",3.3205,3.3205,3.2744,3.2975,24100.0],["1999-10-20",3.3205,3.3205,3.2744,3.3205,28300.0],["1999-10-21",3.2744,3.2975,3.1822,3.2283,78600.0],["1999-10-22",3.2744,3.3205,3.2283,3.2975,44100.0],["1999-10-25",3.2975,3.3205,3.2514,3.2975,30200.0],["1999-10-26",3.2975,3.2975,3.2514,3.2514,19200.0],["1999-10-27",3.2514,3.2975,3.2283,3.2514,78600.0],["1999-10-28",3.2514,3.2975,3.2514,3.2975,56600.0],["1999-10-29",3.2975,3.3205,3.2283,3.2744,164700.0],["1999-11-01",3.2975,3.4128,3.2744,3.3205,160600.0],["1999-11-02",3.3205,3.3667,3.2514,3.3205,34500.0],["1999-11-03",3.3205,3.4128,3.3205,3.3897,43000.0],["1999-11-04",3.3897,3.4128,3.2744,3.2975,45200.0],["1999-11-05",3.2975,3.3897,3.2744,3.3205,41900.0],["1999-11-08",3.3205,3.4128,3.3205,3.3897,40700.0],["1999-11-09",3.4128,3.4128,3.3436,3.3897,22600.0],["1999-11-10",3.3667,3.5281,3.3436,3.5281,101700.0],["1999-11-11",3.5281,3.5742,3.505,3.5511,42700.0],["1999-11-12",3.5742,3.5742,3.505,3.505,53500.0],["1999-11-15",3.505,3.5281,3.3897,3.4358,36100.0],["1999-11-16",3.4128,3.505,3.4128,3.4358,50300.0],["1999-11-17",3.4358,3.4589,3.3667,3.4128,85400.0],["1999-11-18",3.4128,3.4358,3.3667,3.3897,82700.0],["1999-11-19",3.3897,3.3897,3.3667,3.3897,55400.0],["1999-11-22",3.4358,3.4358,3.3667,3.3897,36300.0],["1999-11-23",3.3897,3.3897,3.2744,3.2975,62500.0],["1999-11-24",3.2975,3.4128,3.2744,3.3205,174900.0],["1999-11-26",3.3436,3.3667,3.2975,3.3436,43600.0],["1999-11-29",3.3483,3.3955,3.3247,3.3955,48000.0],["1999-11-30",3.3955,3.3955,3.3719,3.3955,121600.0],["1999-12-01",3.3483,3.3955,3.3247,3.3719,48100.0],["1999-12-02",3.3719,3.3955,3.3483,3.3719,83700.0],["1999-12-03",3.3719,3.3955,3.3247,3.3719,39400.0],["1999-12-06",3.3719,3.3955,3.1833,3.254,87300.0],["1999-12-07",3.254,3.4662,3.1125,3.4662,140400.0],["1999-12-08",3.4191,3.4898,3.3483,3.4662,167900.0],["1999-12-09",3.4426,3.4662,3.3955,3.4426,80300.0],["1999-12-10",3.4426,3.537,3.4426,3.5134,112500.0],["1999-12-13",3.537,3.537,3.4898,3.5134,46500.0],["1999-12-14",3.537,3.537,3.4662,3.4898,42500.0],["1999-12-15",3.4662,3.6313,3.4662,3.6313,217800.0],["1999-12-16",3.6549,3.7492,3.5605,3.6077,93000.0],["1999-12-17",3.6077,3.6784,3.3955,3.4662,72700.0],["1999-12-20",3.5134,3.537,3.3719,3.4662,69000.0],["1999-12-21",3.4191,3.5134,3.3955,3.4191,50500.0],["1999-12-22",3.4191,3.6784,3.3719,3.3955,88100.0],["1999-12-23",3.3955,3.4898,3.3719,3.3719,42100.0],["1999-12-27",3.3719,3.4191,3.2068,3.254,189200.0],["1999-12-28",3.2304,3.3247,3.2068,3.254,74300.0],["1999-12-29",3.3012,3.3955,3.254,3.3012,60000.0],["1999-12-30",3.2776,3.3012,3.254,3.2776,60000.0],["1999-12-31",3.2304,3.3483,3.2068,3.3483,52300.0],["2000-01-03",3.3483,3.3719,3.2776,3.3719,30100.0],["2000-01-04",3.3483,3.3719,3.3247,3.3483,24600.0],["2000-01-05",3.3483,3.3719,3.3012,3.3012,38300.0],["2000-01-06",3.3012,3.3247,3.3012,3.3012,16800.0],["2000-01-07",3.3012,3.5134,3.3012,3.4662,88300.0],["2000-01-10",3.4662,3.7492,3.4662,3.6313,78900.0],["2000-01-11",3.6313,3.7256,3.6313,3.7256,63100.0],["2000-01-12",3.702,3.8671,3.6784,3.8671,105000.0],["2000-01-13",3.8435,3.9378,3.8199,3.9142,110100.0],["2000-01-14",3.9614,3.985,3.7963,3.8199,56000.0],["2000-01-18",3.7963,3.985,3.7963,3.9614,93100.0],["2000-01-19",3.9378,4.0086,3.9142,3.985,113000.0],["2000-01-20",4.0321,4.0321,3.7492,3.7492,42500.0],["2000-01-21",3.7256,3.7963,3.5134,3.5605,54700.0],["2000-01-24",3.5134,3.5134,3.3719,3.4426,51100.0],["2000-01-25",3.4898,3.6313,3.4898,3.4898,59500.0],["2000-01-26",3.537,3.5841,3.4898,3.5134,35100.0],["2000-01-27",3.5605,3.5605,3.4898,3.5605,44500.0],["2000-01-28",3.5605,3.5605,3.4898,3.5605,27900.0],["2000-01-31",3.5841,3.6077,3.4898,3.5134,22600.0],["2000-02-01",3.537,3.537,3.4662,3.4898,50100.0],["2000-02-02",3.4898,3.5134,3.3483,3.4191,86000.0],["2000-02-03",3.4426,3.5134,3.4426,3.5134,58800.0],["2000-02-04",3.4898,3.5605,3.3955,3.4898,18900.0],["2000-02-07",3.4426,3.5134,3.4191,3.5134,32500.0],["2000-02-08",3.537,3.6784,3.5134,3.5605,77000.0],["2000-02-09",3.5605,3.6313,3.5134,3.6313,43400.0],["2000-02-10",3.6077,3.6077,3.4898,3.5134,21600.0],["2000-02-11",3.5134,3.5134,3.4191,3.4426,30400.0],["2000-02-14",3.4426,3.4898,3.4191,3.4898,26100.0],["2000-02-15",3.537,3.7728,3.4898,3.6313,73700.0],["2000-02-16",3.6313,3.6784,3.6077,3.6784,71200.0],["2000-02-17",3.6784,3.702,3.5841,3.6077,37400.0],["2000-02-18",3.6077,3.6549,3.537,3.6077,21000.0],["2000-02-22",3.6077,3.6077,3.4898,3.6077,54000.0],["2000-02-23",3.6549,3.7256,3.6313,3.6549,33800.0],["2000-02-24",3.702,3.702,3.4898,3.537,23800.0],["2000-02-25",3.6549,3.702,3.5841,3.6784,31800.0],["2000-02-28",3.7073,3.7073,3.587,3.6592,26200.0],["2000-02-29",3.611,3.7555,3.611,3.7555,54400.0],["2000-03-01",3.7795,3.8036,3.6833,3.7795,41200.0],["2000-03-02",3.7795,3.7795,3.5629,3.7073,26000.0],["2000-03-03",3.7314,3.7314,3.611,3.7314,28900.0],["2000-03-06",3.7073,3.7555,3.6351,3.7314,29000.0],["2000-03-07",3.7073,3.7073,3.5388,3.611,22000.0],["2000-03-08",3.587,3.587,3.4666,3.587,47600.0],["2000-03-09",3.587,3.611,3.4907,3.587,16600.0],["2000-03-10",3.5147,3.587,3.4666,3.587,30500.0],["2000-03-13",3.5388,3.5388,3.3944,3.3944,63100.0],["2000-03-14",3.4425,3.5147,3.4184,3.4425,42600.0],["2000-03-15",3.3944,3.4666,3.3944,3.4184,28600.0],["2000-03-16",3.4184,3.4425,3.4184,3.4425,24800.0],["2000-03-17",3.4184,3.6592,3.4184,3.6351,114400.0],["2000-03-20",3.6351,3.6351,3.4184,3.4184,67600.0],["2000-03-21",3.4184,3.611,3.4184,3.5147,41200.0],["2000-03-22",3.4907,3.4907,3.3944,3.4425,48000.0],["2000-03-23",3.4425,3.4425,3.3462,3.3462,95200.0],["2000-03-24",3.3462,3.4425,3.3462,3.4184,48800.0],["2000-03-27",3.4666,3.5388,3.4184,3.4425,23000.0],["2000-03-28",3.4184,3.4907,3.3703,3.3703,35000.0],["2000-03-29",3.3944,3.4425,3.3703,3.4425,35600.0],["2000-03-30",3.3944,3.4425,3.3703,3.3703,19400.0],["2000-03-31",3.3703,3.4184,3.3462,3.3703,60200.0],["2000-04-03",3.3944,3.4184,3.3703,3.4184,43300.0],["2000-04-04",3.4184,3.4184,3.3703,3.3944,37300.0],["2000-04-05",3.3944,3.4666,3.3944,3.4425,34100.0],["2000-04-06",3.4425,3.5147,3.4425,3.4907,17000.0],["2000-04-07",3.5147,3.7073,3.5147,3.6592,74700.0],["2000-04-10",3.6592,3.8277,3.6351,3.8277,48000.0],["2000-04-11",3.8277,3.8277,3.611,3.7314,105700.0],["2000-04-12",3.7073,3.7314,3.6351,3.6592,15700.0],["2000-04-13",3.6592,3.8518,3.587,3.7795,55200.0],["2000-04-14",3.6592,3.8277,3.6592,3.8036,92100.0],["2000-04-17",3.7073,3.7795,3.587,3.7555,49400.0],["2000-04-18",3.7314,3.8036,3.6833,3.8036,21100.0],["2000-04-19",3.7555,3.8036,3.6833,3.8036,19900.0],["2000-04-20",3.8036,3.8036,3.611,3.7314,25100.0],["2000-04-24",3.6833,3.8036,3.6351,3.7555,45900.0],["2000-04-25",3.7555,3.8036,3.7314,3.8036,60600.0],["2000-04-26",3.8036,3.8518,3.7795,3.8277,22200.0],["2000-04-27",3.7795,3.8518,3.7555,3.8518,33800.0],["2000-04-28",3.8518,3.8518,3.7795,3.8518,27100.0],["2000-05-01",3.8277,3.8758,3.8277,3.8758,25500.0],["2000-05-02",3.8518,3.8999,3.8518,3.8758,10100.0],["2000-05-03",3.8758,3.924,3.8518,3.8758,30400.0],["2000-05-04",3.8999,3.8999,3.8036,3.8518,12000.0],["2000-05-05",3.8758,3.924,3.8518,3.924,23800.0],["2000-05-08",3.924,3.924,3.8518,3.924,20000.0],["2000-05-09",3.924,3.924,3.8518,3.924,18100.0],["2000-05-10",3.924,3.924,3.8277,3.924,35000.0],["2000-05-11",3.8999,3.924,3.8518,3.8999,26300.0],["2000-05-12",3.8999,3.8999,3.7555,3.7795,44800.0],["2000-05-15",3.8277,3.8518,3.7073,3.8518,54300.0],["2000-05-16",3.8036,3.8999,3.8036,3.8758,38700.0],["2000-05-17",3.924,3.924,3.8277,3.8518,29100.0],["2000-05-18",3.8277,3.8518,3.8036,3.8277,37300.0],["2000-05-19",3.8518,3.924,3.8036,3.924,38700.0],["2000-05-22",3.924,3.924,3.8518,3.8999,22000.0],["2000-05-23",3.8518,3.8999,3.8036,3.8758,26600.0],["2000-05-24",3.8758,3.9962,3.8758,3.9962,38300.0],["2000-05-25",3.9721,4.0203,3.9481,3.9721,22800.0],["2000-05-26",4.0203,4.0203,3.924,3.9481,26800.0],["2000-05-30",3.9775,4.0021,3.9284,3.953,17100.0],["2000-05-31",3.9284,3.9775,3.9039,3.9284,20300.0],["2000-06-01",3.9284,3.953,3.8793,3.9284,13300.0],["2000-06-02",3.9039,3.953,3.7811,3.8548,27600.0],["2000-06-05",3.8302,3.9039,3.8057,3.8793,21300.0],["2000-06-06",3.8548,3.8548,3.8057,3.8302,17200.0],["2000-06-07",3.8302,3.8548,3.7811,3.8302,17700.0],["2000-06-08",3.7811,3.8057,3.7074,3.732,26600.0],["2000-06-09",3.732,3.7811,3.6829,3.7811,30900.0],["2000-06-12",3.8057,3.8302,3.7565,3.8057,72500.0],["2000-06-13",3.7811,3.7811,3.6583,3.6583,25100.0],["2000-06-14",3.732,3.7566,3.6583,3.732,19100.0],["2000-06-15",3.7811,3.8057,3.7074,3.732,22000.0],["2000-06-16",3.732,3.732,3.6583,3.7074,26800.0],["2000-06-19",3.732,3.732,3.5601,3.6092,50700.0],["2000-06-20",3.5847,3.5847,3.511,3.5601,52300.0],["2000-06-21",3.6092,3.6092,3.5356,3.5601,27200.0],["2000-06-22",3.5601,3.5847,3.4128,3.4619,88200.0],["2000-06-23",3.4865,3.5356,3.3392,3.3637,74700.0],["2000-06-26",3.3883,3.511,3.3883,3.4865,43900.0],["2000-06-27",3.511,3.5601,3.3883,3.4128,60100.0],["2000-06-28",3.4374,3.5356,3.4374,3.5356,55500.0],["2000-06-29",3.4865,3.4865,3.3637,3.3883,92500.0],["2000-06-30",3.3637,3.511,3.3637,3.4865,39100.0],["2000-07-03",3.5356,3.6092,3.5356,3.6092,39100.0],["2000-07-05",3.6092,3.6092,3.4865,3.511,20600.0],["2000-07-06",3.5601,3.6583,3.511,3.6583,60700.0],["2000-07-07",3.6338,3.6583,3.4619,3.5601,29900.0],["2000-07-10",3.5356,3.6092,3.4865,3.5601,25600.0],["2000-07-11",3.5601,3.7566,3.5601,3.5847,50500.0],["2000-07-12",3.5847,3.732,3.5601,3.7074,61800.0],["2000-07-13",3.6829,3.8302,3.6829,3.7811,44400.0],["2000-07-14",3.7566,3.8302,3.6829,3.732,14600.0],["2000-07-17",3.7566,3.7566,3.6829,3.6829,11100.0],["2000-07-18",3.6829,3.7811,3.6338,3.7074,13200.0],["2000-07-19",3.6583,3.7074,3.6583,3.7074,11000.0],["2000-07-20",3.732,3.8057,3.6829,3.8057,34400.0],["2000-07-21",3.8057,3.8302,3.7074,3.7074,8700.0],["2000-07-24",3.6829,3.8057,3.6583,3.6583,19700.0],["2000-07-25",3.6092,3.6092,3.4865,3.4865,102000.0],["2000-07-26",3.4865,3.4865,3.3637,3.4374,79200.0],["2000-07-27",3.4374,3.4865,3.3392,3.4865,73800.0],["2000-07-28",3.4619,3.4619,3.3392,3.3883,59500.0],["2000-07-31",3.4128,3.4619,3.3392,3.4374,89000.0],["2000-08-01",3.4128,3.4128,3.3146,3.3392,132500.0],["2000-08-02",3.3392,3.3637,3.3146,3.3392,34000.0],["2000-08-03",3.3392,3.4128,3.2655,3.3883,81400.0],["2000-08-04",3.3883,3.4374,3.3883,3.4128,14000.0],["2000-08-07",3.4374,3.4619,3.3146,3.3392,64100.0],["2000-08-08",3.3392,3.4865,3.3146,3.3146,39400.0],["2000-08-09",3.2901,3.3392,3.1918,3.2409,137000.0],["2000-08-10",3.2409,3.3392,3.2409,3.29,70800.0],["2000-08-11",3.3392,3.4128,3.3146,3.3637,62000.0],["2000-08-14",3.3637,3.4865,3.3392,3.3883,49000.0],["2000-08-15",3.3883,3.3883,3.2655,3.2655,83600.0],["2000-08-16",3.2901,3.3146,3.2409,3.2655,100300.0],["2000-08-17",3.2655,3.2901,3.2409,3.2409,46700.0],["2000-08-18",3.2655,3.2901,3.2409,3.2409,50200.0],["2000-08-21",3.2901,3.2901,3.2409,3.2655,65400.0],["2000-08-22",3.2655,3.2901,3.2409,3.2655,57000.0],["2000-08-23",3.2409,3.2901,3.2164,3.2164,39300.0],["2000-08-24",3.2409,3.2901,3.1918,3.2164,37600.0],["2000-08-25",3.2409,3.2655,3.2164,3.2655,25900.0],["2000-08-28",3.29,3.3392,3.2655,3.29,33100.0],["2000-08-29",3.2655,3.3637,3.2655,3.3637,32600.0],["2000-08-30",3.3939,3.3939,3.3436,3.3436,16200.0],["2000-08-31",3.3436,3.3687,3.2933,3.3436,35900.0],["2000-09-01",3.3687,3.3687,3.2933,3.3436,14100.0],["2000-09-05",3.3436,3.3687,3.3185,3.3687,29100.0],["2000-09-06",3.3687,3.3939,3.3185,3.3687,36100.0],["2000-09-07",3.3687,3.3687,3.3185,3.3687,26100.0],["2000-09-08",3.3436,3.3687,3.3185,3.3436,20500.0],["2000-09-11",3.3436,3.3939,3.3185,3.3436,55700.0],["2000-09-12",3.3939,3.3939,3.3185,3.3436,39200.0],["2000-09-13",3.3436,3.3436,3.2933,3.3185,37900.0],["2000-09-14",3.3687,3.3687,3.3185,3.3687,27700.0],["2000-09-15",3.3185,3.3939,3.3185,3.3939,56100.0],["2000-09-18",3.3939,3.3939,3.2933,3.2933,84300.0],["2000-09-19",3.3436,3.3436,3.3185,3.3185,15300.0],["2000-09-20",3.3185,3.3436,3.2933,3.3436,16100.0],["2000-09-21",3.3185,3.3436,3.2682,3.2933,57500.0],["2000-09-22",3.3185,3.3436,3.2682,3.2933,80400.0],["2000-09-25",3.3185,3.3185,3.243,3.243,64300.0],["2000-09-26",3.2682,3.3687,3.243,3.3185,36300.0],["2000-09-27",3.3436,3.3687,3.243,3.243,137300.0],["2000-09-28",3.2682,3.2682,3.243,3.2682,40900.0],["2000-09-29",3.2682,3.2933,3.243,3.2933,108800.0],["2000-10-02",3.2933,3.2933,3.1928,3.2179,108700.0],["2000-10-03",3.2179,3.2179,3.1173,3.1676,77900.0],["2000-10-04",3.1676,3.1676,3.0671,3.1173,114200.0],["2000-10-05",3.1173,3.1928,3.0671,3.0922,140300.0],["2000-10-06",3.0671,3.1928,3.0671,3.0922,59800.0],["2000-10-09",3.1173,3.1676,3.0419,3.0671,59100.0],["2000-10-10",3.0922,3.1928,3.0168,3.1425,102400.0],["2000-10-11",3.1425,3.1676,3.0419,3.0671,113900.0],["2000-10-12",3.0671,3.0671,2.9162,2.9414,108500.0],["2000-10-13",2.9162,2.9665,2.8659,2.8659,89300.0],["2000-10-16",2.8911,2.9665,2.8659,2.9162,53800.0],["2000-10-17",2.9414,2.9414,2.8911,2.9162,44200.0],["2000-10-18",2.9162,2.9414,2.8911,2.8911,114500.0],["2000-10-19",2.9162,2.9414,2.9162,2.9162,48900.0],["2000-10-20",2.9414,2.9916,2.8911,2.9162,71400.0],["2000-10-23",2.9162,2.9162,2.8659,2.9162,46600.0],["2000-10-24",2.9162,2.9665,2.8911,2.9162,37800.0],["2000-10-25",2.9162,2.9414,2.8911,2.9414,59700.0],["2000-10-26",2.9162,2.9916,2.8911,2.9916,52400.0],["2000-10-27",2.9916,3.0922,2.9665,3.0922,177000.0],["2000-10-30",3.1173,3.3185,3.1173,3.2933,72700.0],["2000-10-31",3.2933,3.3939,3.2682,3.3939,81800.0],["2000-11-01",3.3687,3.3939,3.2682,3.3687,22500.0],["2000-11-02",3.419,3.4693,3.3687,3.4442,70200.0],["2000-11-03",3.4944,3.5196,3.3939,3.5196,44500.0],["2000-11-06",3.5196,3.5699,3.4442,3.4944,44800.0],["2000-11-07",3.5196,3.6201,3.4693,3.595,79200.0],["2000-11-08",3.6201,3.6453,3.5447,3.5699,37200.0],["2000-11-09",3.5196,3.595,3.4693,3.595,34100.0],["2000-11-10",3.595,3.595,3.4693,3.4693,19700.0],["2000-11-13",3.5196,3.595,3.4693,3.5447,28600.0],["2000-11-14",3.4944,3.595,3.4442,3.5699,42200.0],["2000-11-15",3.5447,3.595,3.5196,3.595,10200.0],["2000-11-16",3.5699,3.595,3.5196,3.595,19300.0],["2000-11-17",3.595,3.595,3.4944,3.5699,32200.0],["2000-11-20",3.595,3.595,3.4693,3.5447,31700.0],["2000-11-21",3.5447,3.595,3.3939,3.3939,49700.0],["2000-11-22",3.2682,3.3939,3.2179,3.2682,71200.0],["2000-11-24",3.243,3.4693,3.243,3.419,22700.0],["2000-11-27",3.4442,3.5447,3.419,3.4693,102000.0],["2000-11-28",3.4693,3.5447,3.4442,3.4944,62700.0],["2000-11-29",3.4738,3.4738,3.4224,3.4481,22200.0],["2000-11-30",3.4481,3.4481,3.2937,3.2937,80300.0],["2000-12-01",3.3195,3.3967,3.2937,3.3967,28500.0],["2000-12-04",3.3967,3.4224,3.3195,3.3195,31700.0],["2000-12-05",3.3709,3.4481,3.3452,3.4224,31900.0],["2000-12-06",3.4481,3.4738,3.4224,3.4481,35500.0],["2000-12-07",3.4481,3.4738,3.4224,3.4481,25300.0],["2000-12-08",3.4739,3.5768,3.4481,3.5768,40300.0],["2000-12-11",3.5253,3.6797,3.4996,3.6797,45900.0],["2000-12-12",3.6797,3.6797,3.551,3.5768,39800.0],["2000-12-13",3.6025,3.7569,3.5768,3.7054,138100.0],["2000-12-14",3.7054,3.7569,3.6797,3.7569,82400.0],["2000-12-15",3.7054,3.7312,3.654,3.7054,49500.0],["2000-12-18",3.7054,3.7569,3.654,3.7312,44300.0],["2000-12-19",3.7054,3.7312,3.6797,3.7054,50300.0],["2000-12-20",3.6797,3.7312,3.654,3.7312,59000.0],["2000-12-21",3.7312,3.7312,3.7054,3.7312,57800.0],["2000-12-22",3.6797,3.7312,3.6797,3.7312,48400.0],["2000-12-26",3.6797,3.7054,3.6282,3.654,54700.0],["2000-12-27",3.654,3.8341,3.654,3.8341,71400.0],["2000-12-28",3.8084,3.8598,3.7569,3.8598,45100.0],["2000-12-29",3.8084,3.8856,3.7826,3.8856,75100.0],["2001-01-02",3.8856,3.8856,3.8598,3.8598,26400.0],["2001-01-03",3.8598,3.9113,3.8598,3.9113,44100.0],["2001-01-04",3.8856,4.0914,3.8856,4.0914,79200.0],["2001-01-05",4.0914,4.0914,4.0142,4.0657,52700.0],["2001-01-08",4.04,4.0657,4.0142,4.0657,29100.0],["2001-01-09",4.0914,4.0914,4.04,4.0914,24300.0],["2001-01-10",4.0657,4.1172,4.0657,4.1172,42300.0],["2001-01-11",4.04,4.1429,4.04,4.1172,56000.0],["2001-01-12",4.1172,4.1944,4.1172,4.1944,37400.0],["2001-01-16",4.1944,4.5031,4.1686,4.5031,131200.0],["2001-01-17",4.4774,4.4774,4.2201,4.3745,118100.0],["2001-01-18",4.4002,4.4002,4.323,4.3487,56800.0],["2001-01-19",4.3487,4.3745,4.2715,4.3745,35100.0],["2001-01-22",4.323,4.3745,4.2715,4.2973,23500.0],["2001-01-23",4.323,4.3487,4.2458,4.323,38200.0],["2001-01-24",4.323,4.3487,4.2715,4.323,14400.0],["2001-01-25",4.3487,4.3487,4.1944,4.1944,31900.0],["2001-01-26",4.1429,4.1429,4.0657,4.1172,46600.0],["2001-01-29",4.1172,4.2613,4.1172,4.2571,36400.0],["2001-01-30",4.2571,4.323,4.1789,4.2818,31000.0],["2001-01-31",4.1995,4.2613,4.1172,4.1172,46400.0],["2001-02-01",4.1172,4.4836,4.1172,4.2818,71300.0],["2001-02-02",4.2407,4.3477,4.1707,4.2201,32400.0],["2001-02-05",4.1913,4.2613,4.1789,4.2036,28000.0],["2001-02-06",4.216,4.2818,4.1789,4.216,25400.0],["2001-02-07",4.1748,4.216,4.1748,4.216,30300.0],["2001-02-08",4.1583,4.2201,4.1583,4.1789,19600.0],["2001-02-09",4.1995,4.2118,4.1377,4.1789,20300.0],["2001-02-12",4.1995,4.4877,4.1995,4.4054,70000.0],["2001-02-13",4.4054,4.4259,4.1995,4.1995,47100.0],["2001-02-14",4.1707,4.3024,4.1707,4.3024,14300.0],["2001-02-15",4.3024,4.3436,4.2901,4.3107,12800.0],["2001-02-16",4.3107,4.3148,4.1995,4.2654,16800.0],["2001-02-20",4.2818,4.3148,4.1707,4.2407,23500.0],["2001-02-21",4.2201,4.2818,4.1789,4.2818,16200.0],["2001-02-22",4.2407,4.2407,4.1789,4.183,18700.0],["2001-02-23",4.1995,4.3642,4.1583,4.3189,30400.0],["2001-02-26",4.3189,4.323,4.2283,4.323,22300.0],["2001-02-27",4.302,4.386,4.2768,4.3062,29400.0],["2001-02-28",4.2601,4.2601,4.1677,4.2601,41500.0],["2001-03-01",4.2181,4.2181,4.1593,4.1929,24900.0],["2001-03-02",4.1971,4.2391,4.1635,4.1971,27400.0],["2001-03-05",4.1971,4.344,4.1635,4.2055,28500.0],["2001-03-06",4.2391,4.323,4.2013,4.3104,52700.0],["2001-03-07",4.3104,4.4783,4.2601,4.4321,78200.0],["2001-03-08",4.386,4.3986,4.2601,4.2601,31300.0],["2001-03-09",4.2391,4.2726,4.2223,4.2601,28500.0],["2001-03-12",4.2726,4.3062,4.2097,4.2475,19700.0],["2001-03-13",4.2265,4.365,4.2097,4.365,31600.0],["2001-03-14",4.365,4.4279,4.2601,4.344,56700.0],["2001-03-15",4.365,4.3776,4.2181,4.323,41400.0],["2001-03-16",4.3566,4.365,4.2265,4.3356,42400.0],["2001-03-19",4.281,4.3314,4.2559,4.3314,20500.0],["2001-03-20",4.3566,4.4279,4.2601,4.281,30100.0],["2001-03-21",4.3314,4.386,4.302,4.3524,17100.0],["2001-03-22",4.281,4.365,4.2517,4.281,79700.0],["2001-03-23",4.302,4.3314,4.2055,4.302,41200.0],["2001-03-26",4.302,4.302,4.2181,4.2601,38900.0],["2001-03-27",4.2265,4.2894,4.1971,4.2139,34700.0],["2001-03-28",4.1971,4.2181,4.1761,4.1761,39100.0],["2001-03-29",4.1761,4.2265,4.1216,4.1299,37400.0],["2001-03-30",4.1132,4.1845,4.0082,4.1216,55600.0],["2001-04-02",4.0292,4.0502,3.9243,3.9663,54000.0],["2001-04-03",3.9453,4.1635,3.9033,4.1383,28700.0],["2001-04-04",4.1341,4.1761,3.9956,4.1383,26000.0],["2001-04-05",4.1132,4.1299,3.9956,4.088,35600.0],["2001-04-06",4.1299,4.1845,4.0628,4.1551,63700.0],["2001-04-09",4.1971,4.1971,4.1551,4.1929,41600.0],["2001-04-10",4.1929,4.2223,4.1761,4.2013,68900.0],["2001-04-11",4.2181,4.281,4.2055,4.2391,32500.0],["2001-04-12",4.386,4.386,4.1971,4.2223,28400.0],["2001-04-16",4.0712,4.1971,4.0292,4.1299,31500.0],["2001-04-17",4.1299,4.1299,4.0712,4.0922,53800.0],["2001-04-18",4.0922,4.0922,4.0334,4.0712,96800.0],["2001-04-19",4.0712,4.1132,4.0502,4.1132,44400.0],["2001-04-20",4.0712,4.0922,4.0292,4.0502,35300.0],["2001-04-23",4.0712,4.1132,4.0334,4.1132,29800.0],["2001-04-24",4.0922,4.1341,4.0376,4.0502,53600.0],["2001-04-25",4.0208,4.0502,4.0082,4.046,29700.0],["2001-04-26",4.0082,4.1551,3.9872,4.0628,76200.0],["2001-04-27",4.0922,4.1341,4.0796,4.1341,39700.0],["2001-04-30",4.1341,4.1467,4.0292,4.109,27000.0],["2001-05-01",4.088,4.2936,4.0502,4.2391,73700.0],["2001-05-02",4.2391,4.3356,4.1929,4.302,66700.0],["2001-05-03",4.302,4.3356,4.2181,4.302,17100.0],["2001-05-04",4.323,4.3608,4.2894,4.2978,32500.0],["2001-05-07",4.2517,4.344,4.2349,4.281,26700.0],["2001-05-08",4.302,4.3566,4.281,4.3566,17800.0],["2001-05-09",4.323,4.365,4.302,4.3524,16400.0],["2001-05-10",4.344,4.344,4.2601,4.2852,21300.0],["2001-05-11",4.281,4.281,4.2055,4.2643,16200.0],["2001-05-14",4.281,4.344,4.2726,4.3104,38700.0],["2001-05-15",4.3524,4.3692,4.2894,4.302,20700.0],["2001-05-16",4.323,4.386,4.323,4.344,38900.0],["2001-05-17",4.3566,4.407,4.2978,4.3944,24600.0],["2001-05-18",4.3944,4.407,4.323,4.365,25400.0],["2001-05-21",4.386,4.386,4.2852,4.3398,23100.0],["2001-05-22",4.2559,4.323,4.1929,4.1971,73400.0],["2001-05-23",4.2391,4.344,4.2013,4.2433,68500.0],["2001-05-24",4.281,4.281,4.1677,4.2181,50600.0],["2001-05-25",4.2517,4.323,4.2097,4.323,28400.0],["2001-05-29",4.3188,4.3188,4.1971,4.2349,32100.0],["2001-05-30",4.2349,4.2606,4.0679,4.0764,98700.0],["2001-05-31",4.0764,4.1535,3.9052,3.9437,84700.0],["2001-06-01",3.9822,4.1878,3.9822,4.1878,23200.0],["2001-06-04",4.2606,4.2606,4.0251,4.1064,23500.0],["2001-06-05",4.1535,4.1706,4.1064,4.1535,24400.0],["2001-06-06",4.1492,4.2135,4.0679,4.1963,25500.0],["2001-06-07",4.1963,4.1963,4.0251,4.1321,32100.0],["2001-06-08",4.0936,4.1321,4.0293,4.1321,12200.0],["2001-06-11",4.0893,4.1492,4.0764,4.0764,12800.0],["2001-06-12",4.1021,4.2177,4.0722,4.2135,38400.0],["2001-06-13",4.1792,4.252,4.1193,4.1963,22900.0],["2001-06-14",4.2349,4.2477,4.1235,4.1621,32100.0],["2001-06-15",4.1193,4.1749,4.0379,4.0465,33300.0],["2001-06-18",4.0465,4.1321,4.0336,4.0379,28100.0],["2001-06-19",4.0336,4.1364,4.0293,4.0293,22400.0],["2001-06-20",4.0636,4.0636,3.978,4.0636,35200.0],["2001-06-21",4.0636,4.1535,3.9651,4.1535,43600.0],["2001-06-22",4.1535,4.1535,3.9651,4.0251,29100.0],["2001-06-25",4.0036,4.0251,3.8966,3.9009,41200.0],["2001-06-26",3.918,4.0165,3.9009,4.0165,36000.0],["2001-06-27",4.0251,4.1492,4.0251,4.1107,22100.0],["2001-06-28",4.1321,4.1535,4.0807,4.1321,9800.0],["2001-06-29",4.1492,4.1963,4.0679,4.1963,56900.0],["2001-07-02",4.1535,4.1578,4.0465,4.1064,40600.0],["2001-07-03",4.1107,4.145,4.0465,4.1321,7900.0],["2001-07-05",4.0893,4.1235,4.0036,4.0122,25800.0],["2001-07-06",4.0251,4.1535,3.9822,3.9865,30800.0],["2001-07-09",4.0293,4.0293,3.9908,4.0251,15200.0],["2001-07-10",3.9908,4.0807,3.9608,4.0251,46300.0],["2001-07-11",4.0251,4.1235,4.0251,4.1235,68500.0],["2001-07-12",4.2349,4.2349,4.0422,4.1193,74700.0],["2001-07-13",4.1749,4.2092,4.1535,4.1664,32100.0],["2001-07-16",4.1749,4.1921,4.0722,4.0722,23200.0],["2001-07-17",4.0722,4.1706,4.0722,4.1664,17400.0],["2001-07-18",4.1578,4.1664,4.0979,4.1321,18900.0],["2001-07-19",4.1535,4.1878,4.0936,4.1792,15500.0],["2001-07-20",4.1878,4.1878,4.1407,4.1407,13100.0],["2001-07-23",4.1749,4.1749,3.9394,3.9437,43100.0],["2001-07-24",3.9822,3.9822,3.8538,3.8966,76600.0],["2001-07-25",3.8623,3.9565,3.8538,3.9266,28300.0],["2001-07-26",3.9266,4.0465,3.8666,4.0465,37700.0],["2001-07-27",3.9737,4.0251,3.918,3.9565,12600.0],["2001-07-30",3.9608,4.0036,3.8752,3.9094,25700.0],["2001-07-31",3.9608,4.055,3.918,3.9908,31900.0],["2001-08-01",3.9908,3.9908,3.8923,3.918,10600.0],["2001-08-02",3.9009,4.0036,3.9009,3.9822,12000.0],["2001-08-03",3.9394,4.0251,3.8838,3.9908,38900.0],["2001-08-06",3.9608,4.0379,3.8666,3.8666,41400.0],["2001-08-07",3.8666,3.9994,3.8666,3.9094,146900.0],["2001-08-08",3.9523,3.9523,3.8024,3.8024,83800.0],["2001-08-09",3.8324,3.8538,3.8324,3.8538,68700.0],["2001-08-10",3.8538,3.8538,3.8324,3.8538,31600.0],["2001-08-13",3.8538,3.9608,3.8538,3.8752,26000.0],["2001-08-14",3.8966,3.9908,3.811,3.9908,39500.0],["2001-08-15",3.9908,4.1107,3.9309,4.0764,24400.0],["2001-08-16",4.1107,4.282,3.9822,4.2392,72500.0],["2001-08-17",4.2177,4.2734,4.1407,4.1963,53100.0],["2001-08-20",4.1963,4.2777,4.1749,4.2606,52400.0],["2001-08-21",4.2263,4.2777,4.2006,4.2049,35100.0],["2001-08-22",4.2049,4.3847,4.1963,4.3847,58700.0],["2001-08-23",4.3847,4.4104,4.1963,4.1963,81400.0],["2001-08-24",4.2392,4.3847,4.2392,4.3847,43600.0],["2001-08-27",4.3847,4.389,4.3034,4.3462,64600.0],["2001-08-28",4.3462,4.3462,4.2006,4.282,37300.0],["2001-08-29",4.2863,4.3475,4.2601,4.3388,35900.0],["2001-08-30",4.3257,4.4218,4.2601,4.282,30100.0],["2001-08-31",4.2863,4.365,4.2601,4.3475,17500.0],["2001-09-04",4.3475,4.365,4.282,4.3257,26000.0],["2001-09-05",4.3257,4.365,4.2863,4.3344,34200.0],["2001-09-06",4.3694,4.3694,4.199,4.199,34300.0],["2001-09-07",4.1596,4.3257,4.1072,4.199,66200.0],["2001-09-10",4.2427,4.2427,4.0635,4.0635,20600.0],["2001-09-17",4.5878,4.6971,4.3737,4.5004,250800.0],["2001-09-18",4.4568,4.5398,4.3868,4.4174,142600.0],["2001-09-19",4.4567,4.5004,4.3038,4.4131,64600.0],["2001-09-20",4.4131,4.4786,4.3169,4.3169,66500.0],["2001-09-21",4.3475,4.5092,4.3257,4.4699,88500.0],["2001-09-24",4.4873,4.5791,4.448,4.5791,70700.0],["2001-09-25",4.5878,4.7976,4.5791,4.6184,221500.0],["2001-09-26",4.6097,4.6752,4.4873,4.4873,105700.0],["2001-09-27",4.531,4.531,4.3344,4.4131,72500.0],["2001-09-28",4.4131,4.5441,4.3825,4.5354,61700.0],["2001-10-01",4.5441,4.5441,4.4349,4.4786,55000.0],["2001-10-02",4.4786,4.7713,4.4786,4.732,243000.0],["2001-10-03",4.7145,4.7189,4.5092,4.7058,160400.0],["2001-10-04",4.6752,4.7102,4.5878,4.614,78500.0],["2001-10-05",4.6184,4.7145,4.5398,4.7058,54200.0],["2001-10-08",4.7145,4.7713,4.5922,4.5922,128600.0],["2001-10-09",4.5966,5.2214,4.5878,5.0685,376300.0],["2001-10-10",5.0728,5.3437,5.0248,5.1952,327700.0],["2001-10-11",5.2389,5.2826,5.1122,5.1646,130400.0],["2001-10-12",5.2083,5.2432,4.9898,5.2432,117700.0],["2001-10-15",5.2563,5.8069,5.1777,5.8069,248700.0],["2001-10-16",5.7894,5.8549,5.5884,5.7457,356700.0],["2001-10-17",5.702,5.702,5.5229,5.5709,134900.0],["2001-10-18",5.4617,5.6802,5.4005,5.5447,136600.0],["2001-10-19",5.501,5.501,5.2301,5.4967,132300.0],["2001-10-22",5.453,5.453,5.2913,5.4049,101900.0],["2001-10-23",5.4486,5.4923,5.2432,5.2869,100100.0],["2001-10-24",5.3088,5.3219,4.8981,4.9374,168500.0],["2001-10-25",4.9811,5.0903,4.9374,5.016,88200.0],["2001-10-26",4.9723,5.2214,4.9636,5.2214,76500.0],["2001-10-29",5.0248,5.1034,4.9199,4.9243,57900.0],["2001-10-30",4.9461,5.0597,4.8107,4.9461,64600.0],["2001-10-31",4.9898,5.1122,4.9811,5.1122,68700.0],["2001-11-01",5.0685,5.2083,4.8063,4.8937,171600.0],["2001-11-02",4.9374,5.1253,4.9199,4.9898,81800.0],["2001-11-05",5.0335,5.1078,4.9898,4.9898,44600.0],["2001-11-06",4.9898,5.1995,4.9811,5.1471,70500.0],["2001-11-07",5.134,5.1733,5.0291,5.0859,51700.0],["2001-11-08",5.1296,5.1777,4.9461,4.9592,51200.0],["2001-11-09",4.9243,5.0903,4.9155,5.0903,70900.0],["2001-11-12",5.0597,5.2432,4.9811,5.2258,80600.0],["2001-11-13",5.2345,5.418,5.2258,5.418,133000.0],["2001-11-14",5.3743,5.4399,5.2651,5.4355,69700.0],["2001-11-15",5.3962,5.5272,5.3568,5.4049,62800.0],["2001-11-16",5.4486,5.4617,5.3743,5.4617,42700.0],["2001-11-19",5.418,5.5229,5.3612,5.4617,59800.0],["2001-11-20",5.418,5.4792,5.3612,5.3743,123700.0],["2001-11-21",5.3874,5.3874,5.2258,5.2345,90200.0],["2001-11-23",5.2345,5.3175,5.217,5.2826,13000.0],["2001-11-26",5.3088,5.3306,5.0903,5.1646,138300.0],["2001-11-27",5.1995,5.2651,5.1558,5.1995,70100.0],["2001-11-28",5.244,5.324,5.0973,5.1773,63500.0],["2001-11-29",5.1773,5.2884,5.1329,5.2884,57700.0],["2001-11-30",5.2884,5.3773,5.2218,5.2662,81600.0],["2001-12-03",5.2662,5.3284,5.1418,5.2884,22900.0],["2001-12-04",5.2929,5.3284,5.2173,5.3195,83800.0],["2001-12-05",5.3195,5.5106,5.2929,5.484,53000.0],["2001-12-06",5.4573,5.5506,5.4306,5.4306,91300.0],["2001-12-07",5.3862,5.5062,5.3018,5.3951,30400.0],["2001-12-10",5.3773,5.3951,5.1507,5.1507,27800.0],["2001-12-11",5.1507,5.3329,5.1373,5.1462,25800.0],["2001-12-12",5.1507,5.3018,5.0529,5.0662,44500.0],["2001-12-13",5.044,5.1729,4.9551,4.9996,64400.0],["2001-12-14",5.2218,5.2218,4.9551,5.1018,49400.0],["2001-12-17",5.1462,5.2884,5.0929,5.2884,65400.0],["2001-12-18",5.3018,5.3329,5.2795,5.3284,115600.0],["2001-12-19",5.3106,5.3106,5.1907,5.244,44300.0],["2001-12-20",5.0973,5.1995,5.0573,5.0884,54500.0],["2001-12-21",5.1329,5.3684,5.0751,5.364,103100.0],["2001-12-24",5.364,5.364,5.1373,5.2351,23100.0],["2001-12-26",5.2795,5.3773,5.2618,5.2751,41100.0],["2001-12-27",5.3195,5.324,5.1862,5.2973,34600.0],["2001-12-28",5.3329,5.3329,5.1773,5.204,47200.0],["2001-12-31",5.1595,5.324,5.0973,5.324,118700.0],["2002-01-02",5.2795,5.324,5.2218,5.2573,78400.0],["2002-01-03",5.2262,5.3151,5.2262,5.2662,64300.0],["2002-01-04",5.2662,5.3684,5.2618,5.3373,87000.0],["2002-01-07",5.1329,5.3329,5.1329,5.2529,36000.0],["2002-01-08",5.2218,5.3773,5.1907,5.3773,70900.0],["2002-01-09",5.3995,5.5551,5.3551,5.3551,58000.0],["2002-01-10",5.3373,5.4973,5.3373,5.404,21900.0],["2002-01-11",5.4217,5.5151,5.3684,5.404,22800.0],["2002-01-14",5.4217,5.4217,5.2262,5.3018,111700.0],["2002-01-15",5.2795,5.3284,5.2795,5.3284,48300.0],["2002-01-16",5.3506,5.3506,5.2751,5.2751,26100.0],["2002-01-17",5.2751,5.3684,5.2751,5.3684,53700.0],["2002-01-18",5.3329,5.3773,5.3106,5.3195,34200.0],["2002-01-22",5.3551,5.4484,5.3329,5.3373,40000.0],["2002-01-23",5.3773,5.5284,5.3373,5.5284,33000.0],["2002-01-24",5.5506,5.5506,5.4262,5.4484,33100.0],["2002-01-25",5.4484,5.5995,5.4484,5.5284,69900.0],["2002-01-28",5.5462,5.6173,5.4351,5.5328,54100.0],["2002-01-29",5.5462,5.5551,5.3817,5.3817,46500.0],["2002-01-30",5.4262,5.5106,5.3862,5.5106,38900.0],["2002-01-31",5.5551,5.5551,5.3995,5.4884,48300.0],["2002-02-01",5.5106,5.6662,5.4884,5.4884,94400.0],["2002-02-04",5.5328,5.6617,5.5328,5.5773,44500.0],["2002-02-05",5.5773,5.6439,5.4662,5.4662,42400.0],["2002-02-06",5.444,5.4484,5.3906,5.3995,44600.0],["2002-02-07",5.4262,5.4662,5.3329,5.3418,47500.0],["2002-02-08",5.3862,5.4129,5.3106,5.4129,60600.0],["2002-02-11",5.4573,5.5462,5.1551,5.1551,133900.0],["2002-02-12",5.1107,5.3151,5.0662,5.2529,55500.0],["2002-02-13",5.2529,5.3284,5.1418,5.3284,29800.0],["2002-02-14",5.3284,5.3284,5.2218,5.2218,68000.0],["2002-02-15",5.2218,5.4217,5.2218,5.3862,82900.0],["2002-02-19",5.3551,5.4617,5.2706,5.4173,48700.0],["2002-02-20",5.4884,5.7639,5.4306,5.7639,84900.0],["2002-02-21",5.7195,5.7239,5.3329,5.3462,67000.0],["2002-02-22",5.3773,5.5951,5.3418,5.5506,47900.0],["2002-02-25",5.6573,5.6573,5.5328,5.5995,67200.0],["2002-02-26",5.6173,5.7106,5.5906,5.6884,52200.0],["2002-02-27",5.6432,5.7787,5.553,5.6432,45700.0],["2002-02-28",5.6432,5.6613,5.5755,5.6387,25400.0],["2002-03-01",5.6568,5.7787,5.6252,5.7787,29000.0],["2002-03-04",5.7787,5.8645,5.6523,5.8464,90200.0],["2002-03-05",5.8464,5.8464,5.7651,5.7787,44800.0],["2002-03-06",5.5755,5.8238,5.5755,5.8238,58400.0],["2002-03-07",5.8238,5.8238,5.6884,5.6929,39700.0],["2002-03-08",5.7787,5.7922,5.6929,5.7516,39500.0],["2002-03-11",5.7516,5.7742,5.6884,5.7561,70800.0],["2002-03-12",5.8238,5.8645,5.7922,5.8599,122300.0],["2002-03-13",5.8645,5.8645,5.7335,5.8329,28300.0],["2002-03-14",5.8645,6.0496,5.8013,5.9728,171100.0],["2002-03-15",5.8464,5.9638,5.8464,5.8464,69700.0],["2002-03-18",5.7832,5.8645,5.7832,5.8645,110800.0],["2002-03-19",5.6432,5.8554,5.6432,5.8238,92100.0],["2002-03-20",5.6478,5.7426,5.3092,5.4897,243300.0],["2002-03-21",5.3769,5.6432,5.3769,5.6342,116200.0],["2002-03-22",5.5891,5.7651,5.5394,5.5891,92100.0],["2002-03-25",5.422,5.5304,5.3769,5.4852,103800.0],["2002-03-26",5.4672,5.6748,5.4672,5.6748,61400.0],["2002-03-27",5.8464,5.9141,5.729,5.878,118100.0],["2002-03-28",5.869,5.869,5.6162,5.8238,55900.0],["2002-04-01",5.8238,5.8238,5.5078,5.7516,69600.0],["2002-04-02",5.7064,5.7245,5.5846,5.5846,42800.0],["2002-04-03",5.6297,5.8193,5.6207,5.7561,78900.0],["2002-04-04",5.7787,5.8238,5.7155,5.7696,38400.0],["2002-04-05",5.7245,5.8554,5.711,5.7651,41600.0],["2002-04-08",5.7787,5.8599,5.6523,5.7335,36200.0],["2002-04-09",5.6884,5.9051,5.6884,5.8599,79500.0],["2002-04-10",5.8148,5.9367,5.8148,5.887,62400.0],["2002-04-11",5.8419,6.0947,5.7832,5.8735,137700.0],["2002-04-12",5.9141,6.0947,5.8961,6.0496,103100.0],["2002-04-15",5.8915,6.0857,5.8915,6.0812,118100.0],["2002-04-16",6.0812,6.185,5.9593,6.185,50700.0],["2002-04-17",6.185,6.185,5.8238,5.8238,80400.0],["2002-04-18",5.8238,5.9818,5.8238,5.9593,53900.0],["2002-04-19",5.9593,6.0044,5.8464,5.8464,32700.0],["2002-04-22",5.8013,5.8238,5.6884,5.7245,100500.0],["2002-04-23",5.6432,5.9006,5.6026,5.8915,58300.0],["2002-04-24",5.9593,6.027,5.6748,5.8193,76100.0],["2002-04-25",5.6432,6.0496,5.6432,6.0134,103400.0],["2002-04-26",6.0496,6.0631,5.869,5.8825,100400.0],["2002-04-29",5.8735,6.0947,5.8735,6.0902,45500.0],["2002-04-30",6.045,6.2753,6.0044,6.2753,101600.0],["2002-05-01",6.2301,6.2663,6.0315,6.1624,44300.0],["2002-05-02",6.185,6.2211,6.1037,6.1173,47500.0],["2002-05-03",6.1624,6.3114,6.1398,6.3114,75900.0],["2002-05-06",6.2753,6.3204,6.1173,6.1173,71700.0],["2002-05-07",6.1218,6.2888,6.0496,6.2256,81000.0],["2002-05-08",6.4333,6.501,6.2527,6.343,107200.0],["2002-05-09",6.3656,6.4062,6.185,6.185,52400.0],["2002-05-10",6.2301,6.3204,6.0947,6.1444,39300.0],["2002-05-13",6.1624,6.501,6.1624,6.4559,49400.0],["2002-05-14",6.4378,6.4784,6.352,6.4288,49700.0],["2002-05-15",6.3836,6.492,6.3836,6.4468,34600.0],["2002-05-16",6.4107,6.4559,6.2617,6.2617,60300.0],["2002-05-17",6.2617,6.3565,6.2572,6.3385,62700.0],["2002-05-20",6.3204,6.343,6.2572,6.2753,125300.0],["2002-05-21",6.3204,6.3656,6.1534,6.2256,70300.0],["2002-05-22",6.1805,6.3204,6.1624,6.2753,72000.0],["2002-05-23",6.2753,6.5371,6.2527,6.5371,96700.0],["2002-05-24",6.492,6.5326,6.4152,6.4152,45800.0],["2002-05-28",6.4198,6.6816,6.3791,6.6184,94700.0],["2002-05-29",6.6642,6.6642,6.3529,6.3575,50400.0],["2002-05-30",6.3117,6.3529,6.1103,6.3163,78100.0],["2002-05-31",6.3392,6.4765,6.2934,6.3438,52800.0],["2002-06-03",6.3621,6.3621,6.1424,6.147,44600.0],["2002-06-04",6.1927,6.4079,6.1103,6.4079,77800.0],["2002-06-05",6.3621,6.3621,6.1836,6.2934,50500.0],["2002-06-06",6.2477,6.2477,5.8952,5.9913,131300.0],["2002-06-07",5.9501,6.4353,5.9501,6.4353,137000.0],["2002-06-10",6.4353,6.4353,5.8586,6.0188,98400.0],["2002-06-11",6.06,6.1698,5.909,5.909,53500.0],["2002-06-12",5.9181,6.06,5.9181,5.973,65400.0],["2002-06-13",5.9959,5.9959,5.7762,5.7808,52700.0],["2002-06-14",5.703,6.0646,5.6298,6.0646,85100.0],["2002-06-17",6.0646,6.1149,5.9227,6.0646,41900.0],["2002-06-18",6.1103,6.266,5.909,5.9959,43500.0],["2002-06-19",5.8815,6.0142,5.5611,5.5611,119000.0],["2002-06-20",5.584,5.8769,5.584,5.6984,48500.0],["2002-06-21",5.8952,6.1103,5.7899,6.1103,83600.0],["2002-06-24",6.0646,6.1698,6.0188,6.0875,63800.0],["2002-06-25",6.0646,6.2065,5.973,5.973,59100.0],["2002-06-26",5.9273,5.9959,5.7671,5.9273,112100.0],["2002-06-27",5.9273,6.0417,5.8128,6.0417,49900.0],["2002-06-28",5.9959,6.4765,5.9959,6.4765,169300.0],["2002-07-01",6.4307,6.4399,5.9959,5.9959,54700.0],["2002-07-02",6.0417,6.092,6.0051,6.0325,25700.0],["2002-07-03",6.147,6.385,6.0875,6.2934,57300.0],["2002-07-05",6.3392,6.3392,6.2248,6.2293,21500.0],["2002-07-08",6.1836,6.4033,6.1836,6.2614,51000.0],["2002-07-09",6.2705,6.5177,6.2705,6.4857,105200.0],["2002-07-10",6.3941,6.4536,6.3163,6.4079,49800.0],["2002-07-11",6.3621,6.4307,6.2477,6.3163,38700.0],["2002-07-12",6.3163,6.3529,6.0829,6.1561,40900.0],["2002-07-15",6.1103,6.1241,5.6938,5.7671,96600.0],["2002-07-16",5.6755,5.8586,5.6389,5.7213,45000.0],["2002-07-17",5.7259,6.0188,5.7213,5.9318,61800.0],["2002-07-18",5.9135,6.06,5.9044,5.9044,33700.0],["2002-07-19",5.9044,6.1515,5.8128,5.854,99300.0],["2002-07-22",5.8083,5.8586,5.7533,5.8311,45800.0],["2002-07-23",5.8311,5.8311,5.3643,5.4238,131700.0],["2002-07-24",5.3322,5.7213,4.9203,5.7167,156900.0],["2002-07-25",5.7076,5.8449,5.6664,5.7259,49900.0],["2002-07-26",5.7259,5.9456,5.7259,5.9273,20400.0],["2002-07-29",5.973,6.266,5.973,6.1332,61300.0],["2002-07-30",6.1332,6.3621,6.0417,6.3621,78600.0],["2002-07-31",6.3346,6.3346,5.9959,5.9959,53600.0],["2002-08-01",6.0508,6.2202,6.0508,6.1607,49200.0],["2002-08-02",6.1744,6.1744,5.7167,5.9044,45300.0],["2002-08-05",5.8815,5.8952,5.7899,5.8128,27000.0],["2002-08-06",5.822,6.0142,5.822,6.0142,32200.0],["2002-08-07",6.028,6.0646,5.8769,6.0508,32800.0],["2002-08-08",6.0646,6.1561,5.973,6.0417,38800.0],["2002-08-09",5.9959,6.0646,5.9501,5.9501,35900.0],["2002-08-12",5.9044,6.0875,5.8815,6.0692,24200.0],["2002-08-13",6.06,6.1241,5.9776,5.9776,32600.0],["2002-08-14",5.9501,6.1332,5.941,6.1332,29800.0],["2002-08-15",6.1103,6.1332,6.0051,6.1241,48500.0],["2002-08-16",6.1149,6.4079,6.1149,6.3163,76400.0],["2002-08-19",6.2797,6.4994,6.2797,6.4307,81900.0],["2002-08-20",6.3163,6.3758,6.2705,6.2934,73700.0],["2002-08-21",6.3072,6.3621,6.2705,6.3117,43700.0],["2002-08-22",6.3117,6.3987,6.298,6.3438,29400.0],["2002-08-23",6.3209,6.385,6.1561,6.1561,54400.0],["2002-08-26",6.1561,6.2614,5.973,6.179,86800.0],["2002-08-27",6.2019,6.2019,5.9593,6.0417,55200.0],["2002-08-28",5.9952,6.0603,5.9394,5.9394,37600.0],["2002-08-29",5.9394,6.1579,5.9023,6.1579,49100.0],["2002-08-30",6.1718,6.1951,6.0417,6.0742,25100.0],["2002-09-03",6.1207,6.1207,5.9487,5.9487,44100.0],["2002-09-04",5.972,6.1997,5.972,6.1997,20500.0],["2002-09-05",6.13,6.1346,6.0045,6.0185,27100.0],["2002-09-06",6.0324,6.0928,5.972,5.9952,41100.0],["2002-09-09",5.972,6.0185,5.9255,5.9255,36200.0],["2002-09-10",5.9487,6.1579,5.9487,6.1579,27000.0],["2002-09-11",6.1672,6.2741,6.1346,6.1346,25600.0],["2002-09-12",6.1207,6.1207,5.9023,5.958,40300.0],["2002-09-13",6.0045,6.2648,5.9952,6.2229,27200.0],["2002-09-16",6.2369,6.2741,6.1346,6.1346,35400.0],["2002-09-17",6.2508,6.2648,5.9673,5.9766,27200.0],["2002-09-18",5.9673,6.1672,5.9673,6.0975,20400.0],["2002-09-19",6.0835,6.0882,5.7628,5.8465,51200.0],["2002-09-20",5.9859,6.0185,5.8604,5.9162,40100.0],["2002-09-23",5.8697,5.8976,5.5862,5.6885,93300.0],["2002-09-24",5.6885,5.814,5.6141,5.6838,37300.0],["2002-09-25",5.7164,5.8651,5.6978,5.7628,35500.0],["2002-09-26",5.8093,6.0649,5.7814,6.0649,39500.0],["2002-09-27",6.0882,6.0882,5.6931,5.7117,36600.0],["2002-09-30",5.7071,5.7628,5.484,5.6699,52800.0],["2002-10-01",5.6931,5.9952,5.5677,5.9952,28800.0],["2002-10-02",5.9859,5.9859,5.5769,5.7582,60100.0],["2002-10-03",5.7535,5.9487,5.6467,5.6606,40800.0],["2002-10-04",5.6745,5.8093,5.6048,5.7489,27500.0],["2002-10-07",5.6327,5.6559,5.484,5.5955,42700.0],["2002-10-08",5.6095,5.6281,5.4979,5.5258,40000.0],["2002-10-09",5.5258,5.5723,5.2981,5.3446,60100.0],["2002-10-10",5.3539,5.4143,5.1354,5.3446,57300.0],["2002-10-11",5.3585,5.563,5.3213,5.3446,44000.0],["2002-10-14",5.2981,5.563,5.2609,5.5537,63100.0],["2002-10-15",5.5769,5.7396,5.5537,5.6467,46400.0],["2002-10-16",5.6327,5.642,5.391,5.4375,39100.0],["2002-10-17",5.484,5.5258,5.4468,5.4886,43900.0],["2002-10-18",5.4886,5.5072,5.4515,5.484,21800.0],["2002-10-21",5.4143,5.6699,5.4143,5.6327,60700.0],["2002-10-22",5.5862,5.6002,5.4886,5.5258,59500.0],["2002-10-23",5.5165,5.5165,5.1122,5.233,119700.0],["2002-10-24",5.2516,5.3771,5.2377,5.3725,31900.0],["2002-10-25",5.326,5.3864,5.1122,5.3864,77600.0],["2002-10-28",5.4003,5.4143,5.2981,5.3399,49800.0],["2002-10-29",5.2981,5.391,5.2051,5.2284,55900.0],["2002-10-30",5.233,5.233,4.9728,5.1819,224900.0],["2002-10-31",5.1959,5.2051,5.0564,5.1075,68700.0],["2002-11-01",5.0146,5.1122,4.9263,5.1029,87100.0],["2002-11-04",5.1122,5.154,5.0007,5.089,85000.0],["2002-11-05",5.1354,5.1354,5.0425,5.0843,73200.0],["2002-11-06",5.2051,5.3632,5.1354,5.1354,165900.0],["2002-11-07",5.1354,5.168,5.0704,5.089,63100.0],["2002-11-08",5.0657,5.1587,5.0193,5.0471,24600.0],["2002-11-11",5.089,5.089,4.9031,4.9031,39000.0],["2002-11-12",4.9495,4.9728,4.9263,4.9542,141600.0],["2002-11-13",4.9449,4.9728,4.8194,4.8333,49600.0],["2002-11-14",4.8798,4.9263,4.7404,4.7869,102100.0],["2002-11-15",4.8334,4.8798,4.7404,4.8705,77500.0],["2002-11-18",4.8473,4.9031,4.8101,4.838,62400.0],["2002-11-19",4.8845,5.0425,4.8519,4.9031,86600.0],["2002-11-20",4.9728,4.9728,4.9031,4.9263,78600.0],["2002-11-21",4.9495,5.1354,4.9031,5.0657,116700.0],["2002-11-22",5.1029,5.1308,5.0192,5.1308,40900.0],["2002-11-25",5.247,5.2656,5.1494,5.2284,91700.0],["2002-11-26",5.1811,5.252,5.0817,5.129,43700.0],["2002-11-27",5.1527,5.2757,5.0864,5.2331,51000.0],["2002-11-29",5.2095,5.252,5.0391,5.0391,21000.0],["2002-12-02",5.0864,5.2662,5.0864,5.2142,57800.0],["2002-12-03",5.2142,5.252,5.2,5.2,31200.0],["2002-12-04",5.2,5.2852,5.1574,5.1905,47400.0],["2002-12-05",5.2,5.2,5.1432,5.1716,19400.0],["2002-12-06",5.1574,5.1953,5.0959,5.1479,45400.0],["2002-12-09",5.1479,5.1905,4.9965,5.0675,52100.0],["2002-12-10",5.077,5.2189,5.077,5.1763,69800.0],["2002-12-11",5.2237,5.2426,5.1763,5.2378,29300.0],["2002-12-12",5.1905,5.1905,5.0391,5.1811,37400.0],["2002-12-13",5.2284,5.2284,5.0628,5.0628,39900.0],["2002-12-16",5.0533,5.1811,4.9823,5.1811,69100.0],["2002-12-17",5.2284,5.323,5.1811,5.2237,91900.0],["2002-12-18",5.2615,5.2615,5.0959,5.2047,66400.0],["2002-12-19",5.2,5.2426,4.8735,5.006,142500.0],["2002-12-20",5.006,5.006,4.6606,4.6795,164900.0],["2002-12-23",4.495,4.566,4.2395,4.3625,260400.0],["2002-12-24",4.3767,4.4193,4.2584,4.3483,72300.0],["2002-12-26",4.353,4.5281,4.353,4.4382,74600.0],["2002-12-27",4.4477,4.5423,4.3057,4.3057,77400.0],["2002-12-30",4.3767,4.5234,4.301,4.5234,117700.0],["2002-12-31",4.4761,4.6984,4.4335,4.5281,117700.0],["2003-01-02",4.5612,4.7079,4.5565,4.6559,58600.0],["2003-01-03",4.6559,4.7032,4.618,4.6322,70300.0],["2003-01-06",4.6795,4.8357,4.6653,4.8357,60300.0],["2003-01-07",4.883,5.0864,4.883,4.935,77500.0],["2003-01-08",4.9398,4.9776,4.8451,4.8546,59200.0],["2003-01-09",4.9019,5.0155,4.8688,4.9019,86600.0],["2003-01-10",4.8735,4.9918,4.8167,4.8688,75800.0],["2003-01-13",4.8735,4.9681,4.8025,4.9681,47900.0],["2003-01-14",4.9681,5.0107,4.9445,4.9634,61100.0],["2003-01-15",4.954,5.3136,4.9445,5.2994,156800.0],["2003-01-16",5.2994,5.2994,4.9681,5.0013,59400.0],["2003-01-17",5.0013,5.0533,4.7458,4.9066,90100.0],["2003-01-21",4.9208,4.9681,4.7505,4.7552,95500.0],["2003-01-22",4.7316,4.8262,4.7316,4.7552,67400.0],["2003-01-23",4.741,4.8262,4.6843,4.8073,99100.0],["2003-01-24",4.8262,4.8262,4.6843,4.6843,42900.0],["2003-01-27",4.7126,4.7268,4.6606,4.7268,62000.0],["2003-01-28",4.7316,4.7316,4.6133,4.6748,92600.0],["2003-01-29",4.6937,4.741,4.6133,4.6275,58100.0],["2003-01-30",4.6843,4.7316,4.5896,4.6653,51700.0],["2003-01-31",4.6653,4.7079,4.6464,4.6937,28400.0],["2003-02-03",4.7221,4.7221,4.6606,4.6606,28800.0],["2003-02-04",4.6369,4.6417,4.5045,4.5612,38500.0],["2003-02-05",4.6085,4.7174,4.6085,4.6937,29400.0],["2003-02-06",4.7174,4.7174,4.5234,4.6133,34400.0],["2003-02-07",4.6133,4.6275,4.495,4.495,45100.0],["2003-02-10",4.5423,4.5423,4.3767,4.4477,79600.0],["2003-02-11",4.4335,4.5186,4.3341,4.4051,98300.0],["2003-02-12",4.4051,4.5187,4.3956,4.4477,73200.0],["2003-02-13",4.424,4.4761,4.353,4.3767,62400.0],["2003-02-14",4.3767,4.4666,4.353,4.4477,54300.0],["2003-02-18",4.4004,4.4335,4.3341,4.3388,87700.0],["2003-02-19",4.353,4.3767,4.3057,4.353,87600.0],["2003-02-20",4.3767,4.4713,4.3294,4.424,43900.0],["2003-02-21",4.4382,4.495,4.3862,4.4382,40200.0],["2003-02-24",4.4855,4.5518,4.4382,4.4382,71700.0],["2003-02-25",4.4477,4.4477,4.4051,4.4098,82700.0],["2003-02-26",4.4485,4.492,4.405,4.405,32800.0],["2003-02-27",4.4533,4.4533,4.4098,4.4243,37300.0],["2003-02-28",4.4485,4.4485,4.3808,4.4243,32600.0],["2003-03-03",4.4098,4.434,4.2889,4.3325,132800.0],["2003-03-04",4.2841,4.3856,4.2793,4.3518,83700.0],["2003-03-05",4.3518,4.3518,4.2551,4.3421,53200.0],["2003-03-06",4.347,4.347,4.2599,4.3276,29800.0],["2003-03-07",4.3421,4.434,4.2793,4.3663,90300.0],["2003-03-10",4.3518,4.3905,4.2551,4.2841,70600.0],["2003-03-11",4.2841,4.3518,4.2841,4.3276,56000.0],["2003-03-12",4.3421,4.3518,4.2793,4.2841,38100.0],["2003-03-13",4.3083,4.376,4.3083,4.3518,32700.0],["2003-03-14",4.4002,4.4098,4.3228,4.3228,66400.0],["2003-03-17",4.3615,4.4243,4.3083,4.4002,50400.0],["2003-03-18",4.4485,4.4582,4.3856,4.4243,92200.0],["2003-03-19",4.4582,4.4727,4.3566,4.4243,61200.0],["2003-03-20",4.4243,4.4824,4.3566,4.376,41300.0],["2003-03-21",4.376,4.4485,4.3518,4.4485,82700.0],["2003-03-24",4.4485,4.4727,4.3808,4.4243,47400.0],["2003-03-25",4.4002,4.4485,4.376,4.3808,53500.0],["2003-03-26",4.4292,4.4485,4.3421,4.3615,77000.0],["2003-03-27",4.376,4.3905,4.3034,4.3518,24800.0],["2003-03-28",4.347,4.3905,4.2793,4.2793,32600.0],["2003-03-31",4.2841,4.3518,4.2357,4.2357,58500.0],["2003-04-01",4.2841,4.3808,4.2357,4.3711,51600.0],["2003-04-02",4.4195,4.4195,4.2793,4.3615,57000.0],["2003-04-03",4.3566,4.3905,4.3421,4.3711,32000.0],["2003-04-04",4.3615,4.376,4.3325,4.3325,41700.0],["2003-04-07",4.3325,4.3663,4.3276,4.347,47500.0],["2003-04-08",4.3711,4.3711,4.2841,4.318,34800.0],["2003-04-09",4.3421,4.376,4.2309,4.2551,55900.0],["2003-04-10",4.2793,4.2986,4.2164,4.2454,58800.0],["2003-04-11",4.2938,4.2938,4.1826,4.1922,49900.0],["2003-04-14",4.2406,4.2793,4.0714,4.1487,83400.0],["2003-04-15",4.1004,4.1681,4.0133,4.0568,72500.0],["2003-04-16",4.1004,4.1004,3.965,3.9843,58200.0],["2003-04-17",4.0327,4.0327,3.9166,4.0037,73900.0],["2003-04-21",4.0423,4.1342,3.994,4.1052,149700.0],["2003-04-22",4.1535,4.1535,4.0375,4.0375,120100.0],["2003-04-23",4.0617,4.1004,4.0182,4.0714,86200.0],["2003-04-24",4.1004,4.1245,4.0423,4.0714,89800.0],["2003-04-25",4.11,4.1487,4.0762,4.0907,144000.0],["2003-04-28",4.1874,4.2551,4.1826,4.2309,171600.0],["2003-04-29",4.2309,4.2793,4.2116,4.2357,69100.0],["2003-04-30",4.2696,4.376,4.2357,4.3034,108800.0],["2003-05-01",4.2793,4.3034,4.2309,4.2938,59800.0],["2003-05-02",4.2648,4.4775,4.2648,4.4727,77600.0],["2003-05-05",4.4485,4.5984,4.4485,4.5646,73400.0],["2003-05-06",4.6129,4.8015,4.6129,4.729,125100.0],["2003-05-07",4.7144,4.7531,4.6419,4.6564,57500.0],["2003-05-08",4.7048,4.7773,4.6516,4.7386,55200.0],["2003-05-09",4.7144,4.8112,4.6709,4.7386,123300.0],["2003-05-12",4.8112,4.8498,4.7338,4.758,73800.0],["2003-05-13",4.7435,4.8112,4.6903,4.7386,63100.0],["2003-05-14",4.7386,4.7386,4.5936,4.7193,70100.0],["2003-05-15",4.816,4.8982,4.787,4.8353,79000.0],["2003-05-16",4.787,4.8353,4.7144,4.7144,77000.0],["2003-05-19",4.7144,4.7483,4.5839,4.6468,71000.0],["2003-05-20",4.7048,4.7386,4.6129,4.6468,52300.0],["2003-05-21",4.6419,4.6758,4.5936,4.5936,45800.0],["2003-05-22",4.5936,4.5936,4.492,4.5791,67300.0],["2003-05-23",4.5791,4.7241,4.5404,4.6854,69400.0],["2003-05-27",4.7048,4.7773,4.6468,4.729,103000.0],["2003-05-28",4.7635,4.7882,4.7141,4.7635,132000.0],["2003-05-29",4.7635,4.7882,4.6993,4.7438,59500.0],["2003-05-30",4.7438,4.7981,4.6944,4.6944,121100.0],["2003-06-02",4.6895,4.7734,4.6154,4.724,99800.0],["2003-06-03",4.6895,4.7635,4.6697,4.7141,76100.0],["2003-06-04",4.7388,4.7635,4.724,4.7635,58400.0],["2003-06-05",4.7487,4.7981,4.6993,4.7981,87000.0],["2003-06-06",4.8129,4.8376,4.7141,4.7339,63500.0],["2003-06-09",4.7388,4.8425,4.6895,4.6895,102400.0],["2003-06-10",4.6944,4.7981,4.6895,4.7931,55400.0],["2003-06-11",4.8277,4.8573,4.6895,4.8524,83900.0],["2003-06-12",4.8869,4.9313,4.7586,4.8919,77100.0],["2003-06-13",4.8968,4.9116,4.7981,4.8178,46400.0],["2003-06-16",4.8672,4.9363,4.8376,4.9363,79400.0],["2003-06-17",4.9758,5.0103,4.9215,4.9215,70100.0],["2003-06-18",4.961,5.0054,4.9363,4.9708,60700.0],["2003-06-19",4.9955,5.035,4.9708,5.0103,60300.0],["2003-06-20",5.0153,5.1337,4.9856,5.0794,73000.0],["2003-06-23",5.0844,5.0844,4.8178,4.9758,165300.0],["2003-06-24",4.9264,4.9856,4.8968,4.9363,47400.0],["2003-06-25",4.9856,5.0794,4.9165,4.9955,86800.0],["2003-06-26",5.0103,5.0844,4.9856,5.0399,37900.0],["2003-06-27",5.114,5.1288,4.9906,5.0597,48500.0],["2003-06-30",5.0251,5.1041,4.9363,4.9363,73400.0],["2003-07-01",4.9363,5.035,4.8968,4.9708,45500.0],["2003-07-02",5.0301,5.1041,4.9955,5.1041,76400.0],["2003-07-03",5.1041,5.1239,5.035,5.0696,33400.0],["2003-07-07",5.0844,5.0942,5.0153,5.0597,59900.0],["2003-07-08",5.0992,5.1782,5.0498,5.1782,54500.0],["2003-07-09",5.1288,5.1782,5.0745,5.1782,87700.0],["2003-07-10",5.1337,5.1782,5.0942,5.1337,56800.0],["2003-07-11",5.1584,5.188,5.1387,5.1831,33700.0],["2003-07-14",5.1584,5.1782,5.0646,5.1337,61400.0],["2003-07-15",5.1436,5.1831,5.0745,5.1387,50100.0],["2003-07-16",5.1831,5.193,5.1337,5.1337,41000.0],["2003-07-17",5.1337,5.1732,4.9955,4.9955,70100.0],["2003-07-18",5.0202,5.0844,4.9955,5.0696,27400.0],["2003-07-21",5.0844,5.1782,5.0103,5.0399,47500.0],["2003-07-22",5.0844,5.1584,5.0449,5.114,30600.0],["2003-07-23",5.1633,5.2078,5.1387,5.1831,51800.0],["2003-07-24",5.188,5.2275,5.1041,5.2275,64700.0],["2003-07-25",5.2275,5.2275,5.1239,5.2078,42600.0],["2003-07-28",5.2078,5.2275,5.1436,5.1831,58600.0],["2003-07-29",5.2176,5.4151,5.1732,5.3213,56600.0],["2003-07-30",5.3707,5.4052,5.2571,5.3954,67700.0],["2003-07-31",5.3954,5.4003,5.3065,5.3065,44400.0],["2003-08-01",5.3065,5.3065,5.1979,5.1979,37400.0],["2003-08-04",5.2325,5.2571,5.1436,5.1584,41600.0],["2003-08-05",5.109,5.1436,4.9856,5.0054,48700.0],["2003-08-06",5.035,5.0745,4.9462,4.9659,36500.0],["2003-08-07",4.9659,5.0942,4.9659,5.0696,43800.0],["2003-08-08",5.1189,5.1979,5.0794,5.1337,62900.0],["2003-08-11",5.1337,5.2275,5.1337,5.1831,37100.0],["2003-08-12",5.1831,5.2325,5.1436,5.1831,120400.0],["2003-08-13",5.2226,5.3805,5.188,5.3065,53200.0],["2003-08-14",5.3312,5.4299,5.2769,5.4299,52100.0],["2003-08-15",5.4793,5.5533,5.4348,5.4891,49600.0],["2003-08-18",5.5237,5.6372,5.4398,5.6372,52800.0],["2003-08-19",5.652,5.81,5.578,5.7261,137200.0],["2003-08-20",5.7754,5.9137,5.6274,5.9087,128800.0],["2003-08-21",5.9087,5.9482,5.8001,5.9087,127900.0],["2003-08-22",5.9087,5.9087,5.8001,5.8742,90100.0],["2003-08-25",5.8347,5.8742,5.652,5.8051,145900.0],["2003-08-26",5.8297,5.8692,5.6027,5.8495,72900.0],["2003-08-27",5.7742,5.7742,5.5382,5.5532,97100.0],["2003-08-28",5.5532,5.5733,5.4528,5.503,67300.0],["2003-08-29",5.4528,5.6989,5.4478,5.6085,56600.0],["2003-09-02",5.6838,5.6838,5.5281,5.5583,65200.0],["2003-09-03",5.5984,5.6989,5.5482,5.5834,56000.0],["2003-09-04",5.6085,5.6486,5.5231,5.5733,42500.0],["2003-09-05",5.6235,5.6386,5.503,5.5081,49900.0],["2003-09-08",5.5081,5.5733,5.4478,5.4578,66300.0],["2003-09-09",5.4629,5.4629,5.3574,5.4227,56100.0],["2003-09-10",5.4478,5.503,5.3373,5.3976,45900.0],["2003-09-11",5.3825,5.5984,5.3825,5.498,43900.0],["2003-09-12",5.5231,5.5884,5.4227,5.498,29900.0],["2003-09-15",5.4779,5.5181,5.3775,5.3825,49700.0],["2003-09-16",5.4327,5.5984,5.3725,5.5934,59400.0],["2003-09-17",5.5583,5.6486,5.5382,5.5784,46600.0],["2003-09-18",5.5532,5.6185,5.4127,5.6035,38600.0],["2003-09-19",5.6085,5.6085,5.5231,5.5482,45800.0],["2003-09-22",5.5231,5.5281,5.4127,5.4277,60000.0],["2003-09-23",5.4729,5.5382,5.4127,5.5382,43700.0],["2003-09-24",5.5382,5.5382,5.4076,5.4679,45800.0],["2003-09-25",5.5181,5.5181,5.4076,5.4428,50600.0],["2003-09-26",5.4177,5.4729,5.3273,5.3273,58500.0],["2003-09-29",5.3273,5.3424,5.1717,5.2219,102000.0],["2003-09-30",5.1968,5.262,5.1616,5.1817,55200.0],["2003-10-01",5.2219,5.262,5.1968,5.2219,65800.0],["2003-10-02",5.2168,5.2671,5.1767,5.2219,46700.0],["2003-10-03",5.247,5.4578,5.247,5.4478,74400.0],["2003-10-06",5.4729,5.5382,5.4729,5.5231,55600.0],["2003-10-07",5.4478,5.5482,5.4327,5.4478,95700.0],["2003-10-08",5.4227,5.4629,5.2269,5.2721,68800.0],["2003-10-09",5.2972,5.3725,5.2269,5.3122,56300.0],["2003-10-10",5.3122,5.3775,5.2771,5.3474,40000.0],["2003-10-13",5.3474,5.5482,5.3223,5.5482,54100.0],["2003-10-14",5.5231,5.5482,5.4076,5.4729,55400.0],["2003-10-15",5.498,5.5583,5.4277,5.4578,34900.0],["2003-10-16",5.4327,5.5482,5.4227,5.4729,38000.0],["2003-10-17",5.5231,5.5281,5.4177,5.4629,39800.0],["2003-10-20",5.4478,5.5633,5.4227,5.5532,44700.0],["2003-10-21",5.503,5.5583,5.4729,5.5482,48700.0],["2003-10-22",5.5231,5.5583,5.4327,5.4327,57900.0],["2003-10-23",5.4578,5.5131,5.3323,5.4227,44700.0],["2003-10-24",5.4327,5.4779,5.4227,5.4478,34500.0],["2003-10-27",5.4729,5.5231,5.4378,5.5231,34000.0],["2003-10-28",5.5231,5.5733,5.4779,5.5733,39200.0],["2003-10-29",5.5733,5.6436,5.5231,5.6386,66600.0],["2003-10-30",5.6738,5.6738,5.5733,5.5733,28800.0],["2003-10-31",5.5482,5.6989,5.5332,5.6989,53100.0],["2003-11-03",5.6989,5.7742,5.6637,5.724,86700.0],["2003-11-04",5.724,5.7742,5.7139,5.7742,60600.0],["2003-11-05",5.724,5.7491,5.5683,5.6738,56800.0],["2003-11-06",5.6235,5.739,5.5834,5.734,48100.0],["2003-11-07",5.7491,5.7742,5.6587,5.7189,49600.0],["2003-11-10",5.7491,5.7742,5.5733,5.5784,56400.0],["2003-11-11",5.5482,5.6989,5.493,5.6989,50900.0],["2003-11-12",5.724,5.7641,5.5281,5.6235,68300.0],["2003-11-13",5.6738,5.7491,5.6286,5.6838,44900.0],["2003-11-14",5.6486,5.744,5.5834,5.6035,41700.0],["2003-11-17",5.5583,5.6687,5.5332,5.6185,78500.0],["2003-11-18",5.6235,5.7189,5.5231,5.5231,53200.0],["2003-11-19",5.5733,5.7089,5.5482,5.6989,50400.0],["2003-11-20",5.724,5.744,5.5733,5.6938,116500.0],["2003-11-21",5.7993,5.7993,5.6838,5.7792,76900.0],["2003-11-24",5.8194,5.8495,5.7491,5.8495,80700.0],["2003-11-25",5.8244,5.9348,5.7842,5.8696,59000.0],["2003-11-26",5.8185,5.9513,5.747,5.8849,90400.0],["2003-11-28",5.8491,5.936,5.844,5.89,19700.0],["2003-12-01",5.8491,5.9155,5.747,5.9155,52500.0],["2003-12-02",5.9207,5.9411,5.8185,5.8491,72700.0],["2003-12-03",5.8747,5.9207,5.6652,5.6703,46700.0],["2003-12-04",5.7112,5.747,5.6193,5.7368,61200.0],["2003-12-05",5.747,5.7776,5.6755,5.7214,36300.0],["2003-12-08",5.7214,5.8645,5.7163,5.8645,43400.0],["2003-12-09",5.8645,5.8645,5.6652,5.6755,51700.0],["2003-12-10",5.6857,5.7725,5.6142,5.6295,81000.0],["2003-12-11",5.6703,5.7878,5.6448,5.747,61700.0],["2003-12-12",5.8236,5.8747,5.7623,5.8747,57700.0],["2003-12-15",5.9513,5.9666,5.6959,5.6959,54900.0],["2003-12-16",5.6959,5.8236,5.6959,5.8236,55100.0],["2003-12-17",5.7725,5.7981,5.6448,5.6959,44100.0],["2003-12-18",5.747,5.8389,5.701,5.7878,46800.0],["2003-12-19",5.7929,5.8236,5.6703,5.7981,41900.0],["2003-12-22",5.747,5.7929,5.6806,5.7623,29300.0],["2003-12-23",5.7316,5.8747,5.7214,5.8747,56000.0],["2003-12-24",5.8236,5.8747,5.747,5.7725,34300.0],["2003-12-26",5.8236,5.8389,5.7725,5.8389,12900.0],["2003-12-29",5.8491,5.9053,5.8236,5.8338,60800.0],["2003-12-30",5.8645,6.0279,5.844,6.0024,58700.0],["2003-12-31",5.9411,5.9513,5.8083,5.8083,66200.0],["2004-01-02",5.9002,5.9922,5.8491,5.9564,58500.0],["2004-01-05",5.9769,6.0739,5.89,6.0739,48300.0],["2004-01-06",6.0739,6.0943,5.9769,5.9769,63300.0],["2004-01-07",5.9769,6.0535,5.9104,6.0075,48300.0],["2004-01-08",6.0177,6.0535,5.9462,6.0024,64000.0],["2004-01-09",6.0279,6.079,5.9104,5.9104,37800.0],["2004-01-12",5.9615,6.0535,5.9564,6.0535,61100.0],["2004-01-13",5.9768,6.1046,5.9768,6.1046,46900.0],["2004-01-14",6.1046,6.1097,6.0688,6.079,54100.0],["2004-01-15",6.1046,6.1301,6.0279,6.1097,37600.0],["2004-01-16",6.1556,6.171,6.0995,6.171,78600.0],["2004-01-20",6.1046,6.1659,6.0535,6.1199,89400.0],["2004-01-21",6.1301,6.1301,6.0024,6.0177,94500.0],["2004-01-22",5.9769,6.1199,5.9769,6.0892,50100.0],["2004-01-23",6.1301,6.171,6.0484,6.171,58500.0],["2004-01-26",6.1454,6.1812,6.0484,6.1812,53600.0],["2004-01-27",6.1403,6.1812,6.079,6.1199,30200.0],["2004-01-28",6.1556,6.2425,6.0075,6.0075,75300.0],["2004-01-29",6.033,6.1352,6.0024,6.0943,49200.0],["2004-01-30",6.1148,6.1556,6.0381,6.1199,39700.0],["2004-02-02",6.1556,6.2067,6.0535,6.1965,77600.0],["2004-02-03",6.079,6.2578,6.079,6.2476,39300.0],["2004-02-04",6.2169,6.2425,6.1301,6.1608,55000.0],["2004-02-05",6.1812,6.2221,6.1097,6.1914,36100.0],["2004-02-06",6.2067,6.5388,6.1914,6.5388,85400.0],["2004-02-09",6.5388,6.5388,6.3906,6.4111,56100.0],["2004-02-10",6.36,6.6409,6.3242,6.6409,73200.0],["2004-02-11",6.6409,6.8861,6.5286,6.8095,89000.0],["2004-02-12",6.7942,6.8913,6.7431,6.7533,73300.0],["2004-02-13",6.7942,6.7942,6.5592,6.5592,65000.0],["2004-02-17",6.5899,6.8861,6.5643,6.8555,44300.0],["2004-02-18",6.8197,6.8657,6.692,6.7074,419300.0],["2004-02-19",6.7125,6.8453,6.6767,6.7227,69400.0],["2004-02-20",6.7738,6.8146,6.6614,6.7738,37400.0],["2004-02-23",6.8453,6.8504,6.6409,6.7176,55100.0],["2004-02-24",6.7584,6.9219,6.7482,6.7482,75800.0],["2004-02-25",6.7993,7.1365,6.7533,7.1365,103300.0],["2004-02-26",7.1572,7.1572,6.8255,7.0328,115400.0],["2004-02-27",6.9965,6.9965,6.7374,6.7996,88300.0],["2004-03-01",6.8255,6.9758,6.8151,6.9706,49100.0],["2004-03-02",6.9706,6.9706,6.7426,6.7737,58300.0],["2004-03-03",6.8255,6.8359,6.556,6.8203,100700.0],["2004-03-04",6.8307,6.8411,6.6545,6.8359,38000.0],["2004-03-05",6.8151,6.9603,6.7529,6.867,40300.0],["2004-03-08",6.8929,7.1261,6.8929,7.0069,58200.0],["2004-03-09",7.0484,7.1209,6.8825,6.9913,58400.0],["2004-03-10",7.0432,7.2142,6.9758,6.9965,73300.0],["2004-03-11",6.9965,7.1468,6.7892,6.8048,87600.0],["2004-03-12",6.7115,7.1002,6.7115,7.1002,83600.0],["2004-03-15",6.867,7.0795,6.7892,6.8203,86400.0],["2004-03-16",6.8566,7.0795,6.7892,6.867,78700.0],["2004-03-17",6.9447,7.1157,6.8929,7.0484,53000.0],["2004-03-18",7.0484,7.0484,6.8877,6.9136,32000.0],["2004-03-19",6.9136,7.0224,6.7115,6.7789,68800.0],["2004-03-22",6.7633,6.7633,6.6078,6.6389,63800.0],["2004-03-23",6.6908,6.727,6.6234,6.6545,68400.0],["2004-03-24",6.6597,6.7322,6.5871,6.6597,59400.0],["2004-03-25",6.6856,6.8255,6.6337,6.6441,47600.0],["2004-03-26",6.6856,6.8151,6.6234,6.6493,49600.0],["2004-03-29",6.6078,6.9084,6.5819,6.9084,65700.0],["2004-03-30",6.8307,6.9343,6.7478,6.8773,41900.0],["2004-03-31",6.8773,7.0017,6.6078,7.0017,107700.0],["2004-04-01",6.9499,7.0017,6.7892,6.9913,63600.0],["2004-04-02",6.9913,7.1002,6.9447,7.0484,47800.0],["2004-04-05",7.0276,7.2038,6.9965,7.1365,50200.0],["2004-04-06",7.0639,7.1935,7.0276,7.1313,43800.0],["2004-04-07",7.1624,7.2297,6.9965,7.2297,44100.0],["2004-04-08",7.2246,7.2246,6.9706,6.9758,57900.0],["2004-04-12",7.0276,7.1727,7.0224,7.1261,48200.0],["2004-04-13",7.1261,7.1727,6.9032,6.9706,49900.0],["2004-04-14",6.9965,7.0535,6.867,6.9343,69400.0],["2004-04-15",6.8825,7.0743,6.8825,6.9965,40700.0],["2004-04-16",7.0224,7.1209,6.9499,7.0484,42400.0],["2004-04-19",6.9447,7.0121,6.8411,6.9551,47200.0],["2004-04-20",6.867,6.9447,5.9859,6.2451,193400.0],["2004-04-21",6.1673,6.3021,5.8771,6.2191,180900.0],["2004-04-22",6.1362,6.3383,6.0118,6.2606,101300.0],["2004-04-23",6.2502,6.2606,6.0637,6.1414,82400.0],["2004-04-26",5.9704,6.1829,5.96,6.0377,85300.0],["2004-04-27",5.9859,6.131,5.96,5.9859,72200.0],["2004-04-28",5.9445,6.017,5.7061,5.7216,78900.0],["2004-04-29",5.7009,5.9082,5.6491,5.6905,83500.0],["2004-04-30",5.6905,5.8097,5.6491,5.6542,68400.0],["2004-05-03",5.5765,5.6594,5.4158,5.6542,119300.0],["2004-05-04",5.6698,5.8564,5.5972,5.7216,86200.0],["2004-05-05",5.8304,6.0844,5.8045,6.0637,121600.0],["2004-05-06",6.0222,6.1673,5.8045,6.0637,108400.0],["2004-05-07",6.0533,6.0533,5.7009,5.7786,59700.0],["2004-05-10",5.8253,5.9859,5.7268,5.8097,96700.0],["2004-05-11",5.8615,5.9807,5.7786,5.8874,48300.0],["2004-05-12",5.8564,5.9082,5.7061,5.8926,69900.0],["2004-05-13",5.8926,5.9859,5.7838,5.9082,47700.0],["2004-05-14",5.9082,6.0067,5.7786,5.9341,50700.0],["2004-05-17",5.9082,5.9134,5.7838,5.7942,49700.0],["2004-05-18",5.8201,5.8978,5.8045,5.8564,30900.0],["2004-05-19",5.8564,6.0118,5.8564,5.9963,59300.0],["2004-05-20",5.9963,6.1155,5.9082,6.0015,55800.0],["2004-05-21",6.0533,6.1414,5.9911,6.0377,83100.0],["2004-05-24",6.0896,6.271,6.0896,6.271,55300.0],["2004-05-25",6.271,6.5094,6.214,6.5094,68300.0],["2004-05-26",6.5094,6.5301,6.3746,6.442,100700.0],["2004-05-27",6.3893,6.4157,6.2418,6.2945,44300.0],["2004-05-28",6.2682,6.305,6.2155,6.2418,39800.0],["2004-06-01",6.2945,6.2945,6.1312,6.1839,74800.0],["2004-06-02",6.2155,6.2682,6.1259,6.2682,56000.0],["2004-06-03",6.3208,6.3208,6.1101,6.1101,43000.0],["2004-06-04",6.2576,6.2945,6.1576,6.1628,43800.0],["2004-06-07",6.2155,6.3999,6.1892,6.3208,67200.0],["2004-06-08",6.3208,6.3841,6.1892,6.3314,45500.0],["2004-06-09",6.2945,6.363,6.1892,6.1997,26900.0],["2004-06-10",6.2787,6.3261,6.2155,6.2945,69300.0],["2004-06-14",6.3208,6.3208,6.1154,6.147,69000.0],["2004-06-15",6.2787,6.384,6.2366,6.384,53300.0],["2004-06-16",6.4157,6.4157,6.1576,6.1628,55600.0],["2004-06-17",6.1628,6.2208,6.0627,6.1839,69300.0],["2004-06-18",6.1839,6.2682,6.0838,6.2682,142800.0],["2004-06-21",6.2682,6.284,6.1628,6.1628,49200.0],["2004-06-22",6.1628,6.2629,6.1101,6.1892,36000.0],["2004-06-23",6.2418,6.3103,6.1259,6.3103,44000.0],["2004-06-24",6.3103,6.384,6.2208,6.2313,25400.0],["2004-06-25",6.2734,6.4262,6.1944,6.4262,86500.0],["2004-06-28",6.4262,6.4262,6.3208,6.384,47400.0],["2004-06-29",6.4209,6.4789,6.3682,6.4578,78500.0],["2004-06-30",6.4736,6.4736,6.363,6.3788,67800.0],["2004-07-01",6.3314,6.4262,6.2524,6.2576,54500.0],["2004-07-02",6.2945,6.3156,6.1734,6.2366,44900.0],["2004-07-06",6.2682,6.2682,6.0522,6.0575,77700.0],["2004-07-07",6.1101,6.1786,5.9574,5.9995,71300.0],["2004-07-08",5.9785,6.1523,5.8046,5.8046,86400.0],["2004-07-09",5.8837,6.1101,5.8837,6.0048,42300.0],["2004-07-12",6.1154,6.1312,5.9153,6.0048,46800.0],["2004-07-13",6.0575,6.0785,5.9416,5.9785,38300.0],["2004-07-14",6.0206,6.0996,5.91,5.9153,48100.0],["2004-07-15",5.9679,6.0522,5.9258,5.9258,30500.0],["2004-07-16",5.9785,6.0996,5.8046,5.8468,65700.0],["2004-07-19",5.9521,6.0575,5.7098,5.773,100100.0],["2004-07-20",5.7888,6.0153,5.694,5.9943,49500.0],["2004-07-21",6.0206,6.0206,5.694,5.6993,73400.0],["2004-07-22",5.6993,5.8731,5.6993,5.752,57700.0],["2004-07-23",5.7941,5.8995,5.7204,5.7204,36700.0],["2004-07-26",5.7467,5.8731,5.615,5.6624,68300.0],["2004-07-27",5.6361,5.8204,5.6361,5.8152,37400.0],["2004-07-28",5.6572,5.8204,5.6361,5.7414,57900.0],["2004-07-29",5.7151,5.7151,5.6361,5.7151,64900.0],["2004-07-30",5.6624,5.6624,5.0672,5.4833,179400.0],["2004-08-02",5.32,5.3358,4.7143,4.9671,235700.0],["2004-08-03",4.9408,4.9566,4.4825,4.5826,274900.0],["2004-08-04",4.6458,4.6774,4.5089,4.5879,243300.0],["2004-08-05",4.6089,4.6089,4.393,4.4878,171000.0],["2004-08-06",4.4878,4.5194,4.3666,4.3719,122800.0],["2004-08-09",4.4246,4.5563,4.3719,4.4615,122900.0],["2004-08-10",4.5563,4.5984,4.4299,4.5036,85000.0],["2004-08-11",4.5036,4.5299,4.4088,4.4773,105200.0],["2004-08-12",4.5299,4.5563,4.3983,4.4562,60600.0],["2004-08-13",4.472,4.4983,4.4246,4.4509,30100.0],["2004-08-16",4.4825,4.5721,4.4351,4.4773,77900.0],["2004-08-17",4.5563,4.5773,4.3983,4.4878,113600.0],["2004-08-18",4.4667,4.709,4.4615,4.6827,64600.0],["2004-08-19",4.6932,4.7143,4.5826,4.5984,39300.0],["2004-08-20",4.5089,4.6564,4.5089,4.5931,51700.0],["2004-08-23",4.6142,4.7406,4.6037,4.6405,55700.0],["2004-08-24",4.688,4.7406,4.6458,4.688,35300.0],["2004-08-25",4.7143,4.8354,4.6458,4.7775,47000.0],["2004-08-26",4.7933,4.7933,4.7617,4.7933,50300.0],["2004-08-27",4.7828,4.9513,4.7828,4.8723,54200.0],["2004-08-30",4.835,4.8989,4.8244,4.8244,60200.0],["2004-08-31",4.835,4.8723,4.7392,4.7978,58200.0],["2004-09-01",4.835,4.9735,4.8031,4.851,85300.0],["2004-09-02",4.8084,5.0054,4.8084,4.9948,86900.0],["2004-09-03",5.0054,5.0054,4.8191,4.9096,26000.0],["2004-09-07",4.9043,5.1386,4.9043,5.1386,59600.0],["2004-09-08",5.1386,5.2184,4.9149,4.9202,64700.0],["2004-09-09",5.0321,5.1386,4.9735,5.0693,60700.0],["2004-09-10",5.2184,5.2717,5.1226,5.2717,55100.0],["2004-09-13",5.2717,5.2717,5.1652,5.2664,48900.0],["2004-09-14",5.2664,5.277,5.1758,5.1918,44000.0],["2004-09-15",5.2344,5.2344,5.1173,5.1226,40100.0],["2004-09-16",5.1279,5.4048,5.0853,5.4048,88300.0],["2004-09-17",5.4421,5.4421,5.1971,5.2504,45800.0],["2004-09-20",5.2184,5.2717,5.0427,5.0427,44500.0],["2004-09-21",5.0321,5.0534,4.8404,4.9628,131700.0],["2004-09-22",4.9256,4.9256,4.7818,4.7978,61400.0],["2004-09-23",4.851,4.867,4.7498,4.7605,50500.0],["2004-09-24",4.7924,4.8084,4.6859,4.7924,59800.0],["2004-09-27",4.7392,4.7392,4.6167,4.6593,68100.0],["2004-09-28",4.6859,4.7818,4.6167,4.7765,37600.0],["2004-09-29",4.7498,4.8936,4.7126,4.8936,56900.0],["2004-09-30",4.9096,4.9522,4.7765,4.7978,59600.0],["2004-10-01",4.7924,5.0267,4.7179,5.0161,61600.0],["2004-10-04",4.9628,5.0853,4.9256,4.9256,90400.0],["2004-10-05",4.8457,4.9202,4.8031,4.851,48900.0],["2004-10-06",4.8776,4.9202,4.8244,4.8404,54000.0],["2004-10-07",4.8137,4.8457,4.7445,4.7445,45400.0],["2004-10-08",4.7498,4.8563,4.638,4.638,80600.0],["2004-10-11",4.7285,4.8563,4.67,4.7179,51800.0],["2004-10-12",4.7179,4.7498,4.6913,4.7232,38000.0],["2004-10-13",4.7232,4.7765,4.6167,4.6433,63400.0],["2004-10-14",4.5901,4.6327,4.5155,4.5155,68400.0],["2004-10-15",4.5049,4.7232,4.4996,4.6114,51800.0],["2004-10-18",4.6327,4.7498,4.6114,4.6859,42500.0],["2004-10-19",4.67,4.7179,4.5102,4.5102,54200.0],["2004-10-20",4.5155,4.5581,4.4516,4.5155,68200.0],["2004-10-21",4.5688,4.7924,4.5528,4.7924,84400.0],["2004-10-22",4.7924,4.8084,4.4889,4.4942,62600.0],["2004-10-25",4.5262,4.622,4.5049,4.6061,72600.0],["2004-10-26",4.5528,4.6593,4.5262,4.6327,75300.0],["2004-10-27",4.5794,4.7339,4.5315,4.7339,87400.0],["2004-10-28",4.6806,4.7072,4.5528,4.6327,63100.0],["2004-10-29",4.5794,4.6966,4.5794,4.6966,55800.0],["2004-11-01",4.7019,4.7392,4.5688,4.6593,44800.0],["2004-11-02",4.6593,4.7072,4.5848,4.5848,59600.0],["2004-11-03",4.6859,4.7871,4.6327,4.7498,83500.0],["2004-11-04",4.7818,4.9149,4.7126,4.8989,78200.0],["2004-11-05",4.8457,4.9575,4.8457,4.9415,59700.0],["2004-11-08",4.9415,4.9788,4.8723,4.9309,40700.0],["2004-11-09",4.8776,4.9469,4.8617,4.9043,44900.0],["2004-11-10",4.9256,4.9469,4.7871,4.9043,61500.0],["2004-11-11",4.9043,5.0054,4.8617,5.0054,56400.0],["2004-11-12",5.0054,5.1173,4.9309,5.1173,46800.0],["2004-11-15",5.1119,5.1652,5.0374,5.1066,66100.0],["2004-11-16",5.0587,5.0853,4.9522,4.9575,38600.0],["2004-11-17",4.9149,5.1279,4.9149,5.1066,56300.0],["2004-11-18",5.0853,5.0853,4.9256,5.0054,49700.0],["2004-11-19",5.0054,5.0534,4.9788,4.9788,63100.0],["2004-11-22",4.9628,5.1386,4.9256,5.1386,62300.0],["2004-11-23",5.1119,5.1119,5.0108,5.0587,45000.0],["2004-11-24",5.0321,5.0693,4.8936,4.9788,57400.0],["2004-11-26",4.9256,5.0267,4.9256,4.9628,28500.0],["2004-11-29",4.9467,5.0059,4.8175,4.8982,61400.0],["2004-11-30",4.8929,4.9521,4.8444,4.8875,60100.0],["2004-12-01",4.9144,4.979,4.8444,4.8767,91900.0],["2004-12-02",4.8713,4.9682,4.8713,4.9467,41600.0],["2004-12-03",4.9467,4.9898,4.8713,4.8767,39500.0],["2004-12-06",4.8767,4.9467,4.7906,4.8606,47900.0],["2004-12-07",4.8929,4.8929,4.613,4.613,105400.0],["2004-12-08",4.6183,4.7583,4.6183,4.6883,82100.0],["2004-12-09",4.7152,4.7637,4.6022,4.7152,47900.0],["2004-12-10",4.7314,4.8014,4.6506,4.7798,53400.0],["2004-12-13",4.8337,4.8713,4.7368,4.8229,66100.0],["2004-12-14",4.7691,4.8713,4.7691,4.8337,54400.0],["2004-12-15",4.8498,4.9521,4.7637,4.8821,105400.0],["2004-12-16",4.909,4.9736,4.7906,4.8444,67500.0],["2004-12-17",4.8498,4.9736,4.6291,4.8444,342300.0],["2004-12-20",4.8659,4.9575,4.8606,4.9144,72900.0],["2004-12-21",4.9144,4.9252,4.866,4.909,53100.0],["2004-12-22",4.8821,4.9467,4.8444,4.9252,82600.0],["2004-12-23",4.9359,5.0866,4.9144,4.979,90100.0],["2004-12-27",5.0059,5.0328,4.8713,4.9521,67900.0],["2004-12-28",4.9198,4.9951,4.8982,4.9844,32100.0],["2004-12-29",4.9575,5.0866,4.909,5.0274,84800.0],["2004-12-30",5.0059,5.0382,4.8713,4.8929,64200.0],["2004-12-31",4.9305,4.979,4.8552,4.8606,73300.0],["2005-01-03",4.8875,4.9144,4.726,4.7475,113300.0],["2005-01-04",4.7906,4.8121,4.7099,4.7314,64700.0],["2005-01-05",4.7314,4.7583,4.6345,4.6399,88300.0],["2005-01-06",4.6345,4.6829,4.5914,4.6345,69900.0],["2005-01-07",4.6291,4.6776,4.5807,4.5807,76400.0],["2005-01-10",4.5753,4.6453,4.5753,4.6183,77500.0],["2005-01-11",4.6022,4.7798,4.5807,4.7152,85300.0],["2005-01-12",4.7206,4.7368,4.5914,4.6829,54800.0],["2005-01-13",4.6291,4.6614,4.5376,4.5376,92100.0],["2005-01-14",4.5807,4.6291,4.5484,4.6183,51500.0],["2005-01-18",4.5914,4.6776,4.5376,4.656,91600.0],["2005-01-19",4.6829,4.6937,4.5753,4.5968,46900.0],["2005-01-20",4.5807,4.6237,4.5484,4.5645,44500.0],["2005-01-21",4.5968,4.6022,4.5215,4.5484,57100.0],["2005-01-24",4.5645,4.5753,4.5215,4.543,40200.0],["2005-01-25",4.5376,4.5807,4.4945,4.5215,46900.0],["2005-01-26",4.5591,4.6183,4.5215,4.6183,54400.0],["2005-01-27",4.5968,4.6237,4.5753,4.6076,21500.0],["2005-01-28",4.5753,4.6076,4.543,4.5484,40100.0],["2005-01-31",4.5699,4.6291,4.5699,4.6237,42100.0],["2005-02-01",4.6237,4.7637,4.6237,4.7529,49000.0],["2005-02-02",4.7368,4.7368,4.656,4.6883,95300.0],["2005-02-03",4.6883,4.7637,4.656,4.6829,61600.0],["2005-02-04",4.6614,4.6829,4.6399,4.6722,43400.0],["2005-02-07",4.6776,4.6829,4.6291,4.6453,36900.0],["2005-02-08",4.6453,4.6453,4.5807,4.6076,59400.0],["2005-02-09",4.5914,4.6022,4.3384,4.3654,179700.0],["2005-02-10",4.3869,4.4353,4.3707,4.43,62400.0],["2005-02-11",4.4353,4.4353,4.2685,4.3492,98100.0],["2005-02-14",4.3438,4.3438,4.2792,4.3061,64200.0],["2005-02-15",4.3062,4.3115,4.2792,4.2846,76200.0],["2005-02-16",4.2846,4.36,4.2846,4.3061,97200.0],["2005-02-17",4.3331,4.36,4.2846,4.2846,74000.0],["2005-02-18",4.3062,4.36,4.2846,4.3384,65100.0],["2005-02-22",4.3384,4.36,4.2792,4.2846,65300.0],["2005-02-23",4.2846,4.3492,4.2792,4.2846,43500.0],["2005-02-24",4.2846,4.3169,4.2362,4.3115,33600.0],["2005-02-25",4.3878,4.3878,4.3279,4.3715,52000.0],["2005-02-28",4.3606,4.3933,4.2461,4.3115,68700.0],["2005-03-01",4.2897,4.2897,4.1862,4.2516,91000.0],["2005-03-02",4.2516,4.257,4.1589,4.2243,78600.0],["2005-03-03",4.2461,4.2516,4.1153,4.1426,64600.0],["2005-03-04",4.1862,4.2461,4.1153,4.2134,59600.0],["2005-03-07",4.1971,4.2516,4.1426,4.1644,48900.0],["2005-03-08",4.148,4.1535,4.0881,4.1044,58700.0],["2005-03-09",4.1044,4.1153,4.0663,4.0663,66400.0],["2005-03-10",4.0881,4.1698,4.0444,4.0608,92500.0],["2005-03-11",4.0826,4.1044,3.8973,3.9354,75800.0],["2005-03-14",3.9354,4.0335,3.9354,4.0335,68500.0],["2005-03-15",4.0881,4.1589,4.0881,4.1262,66100.0],["2005-03-16",4.1317,4.1807,4.0881,4.0935,52700.0],["2005-03-17",4.0881,4.1153,4.0881,4.0935,47200.0],["2005-03-18",4.1099,4.1153,3.9518,3.9518,130900.0],["2005-03-21",3.9518,4.0335,3.8973,3.9681,63800.0],["2005-03-22",4.0008,4.0444,3.9354,3.9463,52400.0],["2005-03-23",3.9736,3.979,3.9082,3.979,61500.0],["2005-03-24",3.9899,4.0553,3.9899,4.0335,35700.0],["2005-03-28",4.0335,4.0717,4.0172,4.0608,67800.0],["2005-03-29",4.039,4.0881,3.7065,3.7556,130900.0],["2005-03-30",3.7883,3.9245,3.7828,3.9245,95300.0],["2005-03-31",3.9245,3.9245,3.7065,3.7774,68000.0],["2005-04-01",3.8155,3.9136,3.6792,3.6847,111000.0],["2005-04-04",3.6901,3.761,3.6792,3.712,61900.0],["2005-04-05",3.7338,3.761,3.7283,3.7283,76200.0],["2005-04-06",3.7501,3.761,3.6247,3.6247,104000.0],["2005-04-07",3.6302,3.7501,3.6247,3.7229,60000.0],["2005-04-08",3.6847,3.7447,3.6029,3.6138,65900.0],["2005-04-11",3.6193,3.6411,3.5484,3.5484,65300.0],["2005-04-12",3.5702,3.7065,3.543,3.6683,85000.0],["2005-04-13",3.652,3.7338,3.6356,3.6901,68200.0],["2005-04-14",3.7065,3.7174,3.5648,3.5702,57200.0],["2005-04-15",3.5757,3.6902,3.5484,3.5593,106700.0],["2005-04-18",3.6792,3.6792,3.5975,3.652,90900.0],["2005-04-19",3.6738,3.7338,3.6574,3.7229,50500.0],["2005-04-20",3.7283,3.7447,3.5593,3.5593,78300.0],["2005-04-21",3.5975,3.7447,3.5975,3.7338,51500.0],["2005-04-22",3.7065,3.7065,3.4939,3.5484,108600.0],["2005-04-25",3.5484,3.7065,3.5484,3.701,84300.0],["2005-04-26",3.7065,3.7556,3.6683,3.7229,72800.0],["2005-04-27",3.7174,3.7229,3.6193,3.6574,59000.0],["2005-04-28",3.6356,3.6629,3.5484,3.5484,74400.0],["2005-04-29",3.5484,3.652,3.543,3.5975,111400.0],["2005-05-02",3.5702,3.6302,3.5539,3.6138,60700.0],["2005-05-03",3.5975,3.6193,3.543,3.5702,78000.0],["2005-05-04",3.5866,3.6847,3.5702,3.6792,67300.0],["2005-05-05",3.6792,3.6901,3.6356,3.6901,60400.0],["2005-05-06",3.6901,3.6901,3.5866,3.6356,60300.0],["2005-05-09",3.6792,3.8155,3.6792,3.7937,73100.0],["2005-05-10",3.8264,3.8591,3.7556,3.8537,86100.0],["2005-05-11",3.8755,4.0553,3.8373,4.0335,145000.0],["2005-05-12",4.0772,4.0881,3.9191,3.93,76800.0],["2005-05-13",3.9572,3.9627,3.7719,3.7937,64500.0],["2005-05-16",3.7937,4.0063,3.7937,3.9954,35700.0],["2005-05-17",3.9845,3.9845,3.8809,3.9627,36200.0],["2005-05-18",4.0881,4.2516,4.0717,4.2134,104700.0],["2005-05-19",4.2461,4.317,4.2189,4.3061,97200.0],["2005-05-20",4.3333,4.4042,4.3061,4.366,94900.0],["2005-05-23",4.3824,4.3933,4.3006,4.3279,99200.0],["2005-05-24",4.3333,4.4424,4.317,4.4096,77400.0],["2005-05-25",4.426,4.4424,4.3224,4.4042,73300.0],["2005-05-26",4.4151,4.4315,4.3551,4.3715,275500.0],["2005-05-27",4.4156,4.4708,4.4156,4.4432,107500.0],["2005-05-31",4.4432,4.5205,4.4432,4.4929,67000.0],["2005-06-01",4.504,4.5812,4.4984,4.5757,75800.0],["2005-06-02",4.5536,4.6254,4.4874,4.6088,70000.0],["2005-06-03",4.5812,4.6088,4.5481,4.5592,63300.0],["2005-06-06",4.5812,4.5812,4.4708,4.5316,56000.0],["2005-06-07",4.5205,4.6254,4.5095,4.5923,79900.0],["2005-06-08",4.5812,4.6088,4.5536,4.5978,45200.0],["2005-06-09",4.5812,4.6144,4.5316,4.6033,38900.0],["2005-06-10",4.6088,4.6254,4.5481,4.6088,55900.0],["2005-06-13",4.5812,4.5923,4.5205,4.5812,29500.0],["2005-06-14",4.5978,4.6088,4.5426,4.5812,33900.0],["2005-06-15",4.6033,4.6695,4.5812,4.664,72600.0],["2005-06-16",4.664,4.6916,4.5481,4.6916,57800.0],["2005-06-17",4.7137,4.7192,4.526,4.526,131600.0],["2005-06-20",4.4929,4.6861,4.4929,4.6475,57800.0],["2005-06-21",4.664,4.7082,4.6254,4.653,51000.0],["2005-06-22",4.642,4.6916,4.6088,4.664,45900.0],["2005-06-23",4.664,4.6861,4.5647,4.5923,33200.0],["2005-06-24",4.5812,4.5812,4.4764,4.5205,101600.0],["2005-06-27",4.4984,4.526,4.4212,4.515,61000.0],["2005-06-28",4.515,4.526,4.4488,4.515,39100.0],["2005-06-29",4.4432,4.5812,4.4432,4.5702,57600.0],["2005-06-30",4.5702,4.6916,4.5536,4.6199,51700.0],["2005-07-01",4.6364,4.6585,4.5868,4.653,30100.0],["2005-07-05",4.653,4.7247,4.6144,4.7247,39800.0],["2005-07-06",4.7247,4.7247,4.6475,4.6861,35900.0],["2005-07-07",4.6585,4.7137,4.5592,4.7082,51700.0],["2005-07-08",4.6806,4.8296,4.6585,4.8186,98400.0],["2005-07-11",4.7965,4.9069,4.7799,4.8848,87900.0],["2005-07-12",4.9124,4.9124,4.7799,4.8572,55200.0],["2005-07-13",4.8296,4.9179,4.8296,4.8517,33200.0],["2005-07-14",4.8075,4.9014,4.802,4.8572,53700.0],["2005-07-15",4.8131,4.9124,4.8075,4.9069,54200.0],["2005-07-18",4.9345,4.94,4.8075,4.8296,57000.0],["2005-07-19",4.8462,4.9014,4.8296,4.8903,51400.0],["2005-07-20",4.9124,5.1056,4.8738,5.0228,165100.0],["2005-07-21",5.078,5.1166,4.8351,4.8683,171900.0],["2005-07-22",4.94,5.0173,4.8683,5.0173,88500.0],["2005-07-25",5.0338,5.0394,4.7799,4.8296,136000.0],["2005-07-26",4.802,4.9124,4.7523,4.8517,89400.0],["2005-07-27",4.9069,5.0559,4.8848,5.0449,159300.0],["2005-07-28",5.0725,5.5968,4.8848,5.5472,626200.0],["2005-07-29",6.2923,6.4855,5.9446,6.1764,3386500.0],["2005-08-01",6.2371,6.2923,5.9335,6.0053,936900.0],["2005-08-02",5.9611,5.9777,5.6134,5.641,671300.0],["2005-08-03",5.5858,5.6741,5.5251,5.641,333500.0],["2005-08-04",5.641,5.7955,5.5858,5.6465,238100.0],["2005-08-05",5.6686,5.6741,5.5692,5.5692,199100.0],["2005-08-08",5.6024,5.6189,5.3871,5.4975,335700.0],["2005-08-09",5.4644,5.4864,5.3926,5.4478,163800.0],["2005-08-10",5.4257,5.7127,5.4257,5.5582,343300.0],["2005-08-11",5.5803,5.641,5.4644,5.492,168100.0],["2005-08-12",5.5085,5.5196,5.3981,5.4423,157400.0],["2005-08-15",5.4533,5.4533,5.2712,5.4092,240900.0],["2005-08-16",5.3981,5.4092,5.2767,5.3374,238800.0],["2005-08-17",5.3429,5.3816,5.2988,5.3153,133200.0],["2005-08-18",5.2822,5.3098,5.1663,5.1663,208400.0],["2005-08-19",5.1663,5.2601,5.1442,5.2325,104500.0],["2005-08-22",5.2877,5.3871,5.2877,5.3595,126900.0],["2005-08-23",5.4037,5.4147,5.2767,5.2988,87600.0],["2005-08-24",5.2933,5.3485,5.2546,5.3098,98300.0],["2005-08-25",5.3209,5.3485,5.2491,5.3264,71300.0],["2005-08-26",5.354,5.3595,5.2325,5.2325,102200.0],["2005-08-29",5.1884,5.2877,5.1663,5.2712,74100.0],["2005-08-30",5.3046,5.327,5.1652,5.2433,98500.0],["2005-08-31",5.2154,5.3158,5.1987,5.3158,73600.0],["2005-09-01",5.2991,5.3214,5.2154,5.2656,89400.0],["2005-09-02",5.26,5.2991,5.1987,5.2656,71700.0],["2005-09-06",5.2656,5.5222,5.26,5.5222,239200.0],["2005-09-07",5.5389,5.5445,5.3939,5.3995,60500.0],["2005-09-08",5.3549,5.3549,5.26,5.2712,69000.0],["2005-09-09",5.2712,5.2823,5.2154,5.2544,59700.0],["2005-09-12",5.26,5.2823,5.1708,5.1764,84300.0],["2005-09-13",5.1875,5.2489,5.1429,5.1931,91500.0],["2005-09-14",5.1931,5.2377,5.1596,5.2042,85200.0],["2005-09-15",5.2154,5.2154,4.8807,4.903,245400.0],["2005-09-16",4.9365,5.154,4.8919,5.1262,362600.0],["2005-09-19",5.1262,5.1596,4.9923,4.9923,90400.0],["2005-09-20",4.9923,5.1038,4.9086,4.9198,125300.0],["2005-09-21",4.8807,5.0034,4.7859,4.9086,155300.0],["2005-09-22",4.8807,4.9644,4.8528,4.8751,78400.0],["2005-09-23",4.8807,5.0202,4.8807,4.9588,262000.0],["2005-09-26",5.0648,5.1262,5.0425,5.1262,102500.0],["2005-09-27",5.1596,5.2935,5.0536,5.2544,152600.0],["2005-09-28",5.2544,5.2544,5.0369,5.1094,115100.0],["2005-09-29",5.1317,5.2712,5.1317,5.2489,80500.0],["2005-09-30",5.2154,5.2377,5.1038,5.1317,78000.0],["2005-10-03",5.1875,5.2656,4.8249,5.1317,166200.0],["2005-10-04",5.1038,5.1596,4.9644,4.9867,74800.0],["2005-10-05",4.9644,4.9923,4.8473,4.8696,96500.0],["2005-10-06",4.8417,4.9979,4.758,4.8249,100000.0],["2005-10-07",4.8528,4.9421,4.8249,4.8863,50200.0],["2005-10-10",4.9086,5.0146,4.8473,5.0034,81700.0],["2005-10-11",5.0202,5.0202,4.8249,4.8473,52200.0],["2005-10-12",4.8361,4.8584,4.6855,4.6855,103100.0],["2005-10-13",4.6576,4.9309,4.6576,4.864,124600.0],["2005-10-14",4.9198,4.9867,4.7692,4.9309,53900.0],["2005-10-17",4.97,5.0146,4.8361,4.8975,65800.0],["2005-10-18",4.8751,4.9644,4.7692,4.7971,81500.0],["2005-10-19",4.7915,4.9532,4.7469,4.9365,95800.0],["2005-10-20",4.9644,5.1317,4.9477,5.0257,133500.0],["2005-10-21",5.1038,5.1094,4.8807,4.9365,102400.0],["2005-10-24",4.97,5.009,4.7469,4.7915,127900.0],["2005-10-25",4.7469,4.7469,4.5182,4.5237,240000.0],["2005-10-26",4.5237,4.5684,4.2783,4.3564,216800.0],["2005-10-27",4.3787,4.3787,4.0161,4.0998,381500.0],["2005-10-28",4.0998,4.1333,3.9771,4.0384,354900.0],["2005-10-31",4.1221,4.2114,4.0608,4.0887,261600.0],["2005-11-01",4.1389,4.1612,4.0719,4.0831,225900.0],["2005-11-02",4.0942,4.2281,4.0942,4.2225,240800.0],["2005-11-03",4.3341,4.3341,4.1835,4.1946,100600.0],["2005-11-04",4.1835,4.1835,4.0775,4.1277,116800.0],["2005-11-07",4.1277,4.3173,4.1221,4.2895,119600.0],["2005-11-08",4.2671,4.2671,4.1054,4.1444,166400.0],["2005-11-09",4.2002,4.2839,4.1667,4.2448,130400.0],["2005-11-10",4.2671,4.2671,4.1612,4.2337,86800.0],["2005-11-11",4.2281,4.3229,4.1891,4.2169,83900.0],["2005-11-14",4.2114,4.2225,4.0719,4.0942,114500.0],["2005-11-15",4.0886,4.0942,3.9715,3.9938,111800.0],["2005-11-16",3.9827,4.005,3.7707,3.8153,321500.0],["2005-11-17",3.8432,3.9827,3.7874,3.9604,151100.0],["2005-11-18",3.9827,3.9827,3.8767,3.938,86100.0],["2005-11-21",4.0161,4.0663,3.9604,4.0552,156100.0],["2005-11-22",4.0775,4.0831,3.9659,3.9938,158200.0],["2005-11-23",4.0106,4.0719,3.9882,4.0273,179700.0],["2005-11-25",4.0273,4.0329,3.9938,4.005,40900.0],["2005-11-28",4.044,4.044,3.8767,3.8878,155000.0],["2005-11-29",3.8878,3.9604,3.8767,3.9102,169600.0],["2005-11-30",3.9102,4.005,3.9046,3.9325,120600.0],["2005-12-01",3.9604,4.0998,3.9492,4.0663,142700.0],["2005-12-02",4.0719,4.1277,3.9213,3.9882,89800.0],["2005-12-05",4.0106,4.0161,3.9102,3.9659,138900.0],["2005-12-06",3.9882,4.0217,3.9269,3.9269,86100.0],["2005-12-07",3.9436,3.9827,3.8878,3.9213,137400.0],["2005-12-08",3.9771,3.9771,3.8488,3.86,159300.0],["2005-12-09",3.8544,3.9269,3.8488,3.8878,133000.0],["2005-12-12",3.9046,3.9046,3.8321,3.8655,128600.0],["2005-12-13",3.8488,3.8934,3.7986,3.8153,180400.0],["2005-12-14",3.8488,3.8934,3.7595,3.793,148200.0],["2005-12-15",3.7707,3.793,3.6703,3.7261,165700.0],["2005-12-16",3.7819,3.8376,3.7372,3.8098,252900.0],["2005-12-19",3.8432,3.8488,3.7651,3.7874,135000.0],["2005-12-20",3.7707,3.8042,3.7651,3.7651,107400.0],["2005-12-21",3.7651,3.8209,3.6368,3.648,174600.0],["2005-12-22",3.6536,3.7093,3.6368,3.6647,154200.0],["2005-12-23",3.8209,4.044,3.8042,4.0217,337600.0],["2005-12-27",4.0496,4.1333,3.938,3.938,209400.0],["2005-12-28",3.9325,4.295,3.9325,4.0831,269400.0],["2005-12-29",4.044,4.1221,3.9102,3.938,151900.0],["2005-12-30",3.9102,3.9771,3.899,3.9102,153500.0],["2006-01-03",3.9102,3.9436,3.8209,3.9157,128700.0],["2006-01-04",3.9102,3.938,3.8209,3.8321,133500.0],["2006-01-05",3.8321,3.9157,3.8265,3.8655,91800.0],["2006-01-06",3.8934,3.9436,3.8265,3.9269,110600.0],["2006-01-09",3.9269,3.9492,3.8655,3.899,93800.0],["2006-01-10",3.899,3.899,3.8488,3.8823,103200.0],["2006-01-11",3.8878,3.8878,3.8209,3.8711,93800.0],["2006-01-12",3.8711,3.8767,3.8098,3.8153,74000.0],["2006-01-13",3.8153,3.8655,3.8098,3.8488,64400.0],["2006-01-17",3.8767,3.8767,3.7484,3.7651,110000.0],["2006-01-18",3.7651,3.9548,3.754,3.86,177600.0],["2006-01-19",3.8767,3.8767,3.8098,3.8488,60200.0],["2006-01-20",3.8823,3.9548,3.7763,3.7874,79300.0],["2006-01-23",3.793,3.8098,3.7428,3.7651,71200.0],["2006-01-24",3.7874,3.8153,3.754,3.7986,77300.0],["2006-01-25",3.793,3.8878,3.7819,3.8878,92500.0],["2006-01-26",3.8767,3.9882,3.8209,3.9827,180100.0],["2006-01-27",3.9938,4.3006,3.9715,4.1667,262100.0],["2006-01-30",4.1779,4.1835,3.9046,3.9548,162100.0],["2006-01-31",3.9715,3.9715,3.9102,3.9492,82900.0],["2006-02-01",3.9213,3.9492,3.9102,3.9157,69700.0],["2006-02-02",3.9102,3.938,3.8265,3.8544,96200.0],["2006-02-03",3.9046,3.9046,3.8209,3.8488,91800.0],["2006-02-06",3.9046,3.9492,3.8655,3.8934,95000.0],["2006-02-07",3.899,3.9269,3.8209,3.8209,82000.0],["2006-02-08",3.8209,3.8711,3.8209,3.8321,49400.0],["2006-02-09",3.8321,3.8488,3.793,3.793,56500.0],["2006-02-10",3.793,3.8488,3.793,3.8432,80600.0],["2006-02-13",3.8488,3.8711,3.7986,3.7986,67300.0],["2006-02-14",3.7986,3.8711,3.793,3.8655,106300.0],["2006-02-15",3.8432,4.044,3.8265,4.0161,141400.0],["2006-02-16",4.0329,4.0663,3.9659,4.0663,156100.0],["2006-02-17",4.0775,4.0775,4.0161,4.0273,97300.0],["2006-02-21",4.0161,4.0385,3.9659,4.0217,128400.0],["2006-02-22",4.0217,4.0552,3.9827,3.9882,83400.0],["2006-02-23",3.9604,4.0106,3.9157,3.9213,67700.0],["2006-02-24",3.9157,4.0217,3.8544,4.0106,67500.0],["2006-02-27",4.0384,4.0719,3.9604,4.0329,97200.0],["2006-02-28",4.0217,4.0552,4.0161,4.0161,82200.0],["2006-03-01",4.005,4.0161,3.9102,3.9436,83800.0],["2006-03-02",3.9269,3.9492,3.8544,3.86,75100.0],["2006-03-03",3.86,3.8934,3.8488,3.8544,66400.0],["2006-03-06",3.8209,3.9213,3.8209,3.8711,105600.0],["2006-03-07",3.86,3.9269,3.8488,3.8934,99900.0],["2006-03-08",3.8823,3.9325,3.8432,3.9046,73200.0],["2006-03-09",3.899,3.9157,3.8767,3.9102,82000.0],["2006-03-10",3.9269,3.9771,3.8934,3.9492,87500.0],["2006-03-13",3.9548,4.0273,3.9046,3.9548,104100.0],["2006-03-14",3.9157,3.9436,3.9046,3.9325,50800.0],["2006-03-15",3.9157,4.0106,3.9157,4.005,70700.0],["2006-03-16",4.005,4.005,3.9157,3.9157,91000.0],["2006-03-17",3.938,3.9771,3.9046,3.938,240800.0],["2006-03-20",4.044,4.3452,3.9715,4.3452,476900.0],["2006-03-21",4.3397,4.4791,4.2448,4.3843,370700.0],["2006-03-22",4.3899,4.4791,4.3173,4.4735,205000.0],["2006-03-23",4.4791,4.4903,4.4345,4.4624,312900.0],["2006-03-24",4.4624,4.4903,4.4122,4.4289,85000.0],["2006-03-27",4.4289,4.5014,4.4178,4.4568,179600.0],["2006-03-28",4.468,4.468,4.3899,4.4456,82600.0],["2006-03-29",4.4568,4.4791,4.3954,4.4791,83600.0],["2006-03-30",4.4791,4.5182,4.2839,4.3229,109500.0],["2006-03-31",4.3229,4.4512,4.1277,4.4512,130300.0],["2006-04-03",4.4568,4.4568,4.2169,4.2281,126600.0],["2006-04-04",4.2671,4.3731,4.2002,4.3397,114800.0],["2006-04-05",4.3229,4.362,4.2281,4.3229,65200.0],["2006-04-06",4.295,4.3341,4.2393,4.256,80800.0],["2006-04-07",4.295,4.3508,4.1946,4.1946,87800.0],["2006-04-10",4.1946,4.2616,4.1891,4.2114,71400.0],["2006-04-11",4.2169,4.2393,4.0552,4.1165,114100.0],["2006-04-12",4.1277,4.1277,4.0608,4.0998,116600.0],["2006-04-13",4.0161,4.0942,3.9882,4.0887,102300.0],["2006-04-17",4.0887,4.0998,3.9604,3.9827,84900.0],["2006-04-18",3.9827,4.111,3.9604,4.0998,119800.0],["2006-04-19",4.0831,4.2114,4.0831,4.2114,88600.0],["2006-04-20",4.1891,4.2616,4.1165,4.1333,112600.0],["2006-04-21",4.1221,4.2002,4.0998,4.1835,118800.0],["2006-04-24",4.1444,4.2114,4.0161,4.0329,107500.0],["2006-04-25",4.0217,4.044,3.9325,3.9882,129800.0],["2006-04-26",3.9715,4.0161,3.9604,3.9604,63200.0],["2006-04-27",3.9604,3.9771,3.9046,3.9269,130700.0],["2006-04-28",3.9102,3.9436,3.8878,3.9157,77000.0],["2006-05-01",3.9213,4.005,3.8823,3.8878,98500.0],["2006-05-02",3.8878,3.9771,3.8878,3.9715,92500.0],["2006-05-03",3.9715,3.9771,3.899,3.9213,96600.0],["2006-05-04",3.9102,3.9492,3.8767,3.8934,104600.0],["2006-05-05",3.8934,3.9325,3.8823,3.9102,58600.0],["2006-05-08",3.9102,3.9436,3.8878,3.899,77700.0],["2006-05-09",3.8767,3.9213,3.8767,3.8767,106900.0],["2006-05-10",3.8767,3.9157,3.687,3.7093,151700.0],["2006-05-11",3.7093,3.7149,3.4416,3.4416,323000.0],["2006-05-12",3.2743,3.4081,3.2129,3.291,565900.0],["2006-05-15",3.4026,3.4026,3.2352,3.2575,137200.0],["2006-05-16",3.3468,3.3914,3.2185,3.2296,280200.0],["2006-05-17",3.2129,3.2352,3.1516,3.1627,442300.0],["2006-05-18",3.1683,3.2464,3.146,3.1571,194000.0],["2006-05-19",3.146,3.2352,3.146,3.185,323200.0],["2006-05-22",3.185,3.2464,3.079,3.1014,273800.0],["2006-05-23",3.1571,3.2798,3.1571,3.1794,445400.0],["2006-05-24",3.185,3.3468,3.1014,3.3133,371200.0],["2006-05-25",3.3468,3.5309,3.2743,3.5197,607800.0],["2006-05-26",3.4081,3.5364,3.4026,3.5141,239100.0],["2006-05-30",3.5364,3.5364,3.4026,3.4751,230700.0],["2006-05-31",3.4862,3.5309,3.3077,3.4304,286600.0],["2006-06-01",3.4472,3.4862,3.4193,3.4862,116300.0],["2006-06-02",3.5364,3.5699,3.4639,3.4918,72000.0],["2006-06-05",3.4695,3.6703,3.4583,3.4807,184000.0],["2006-06-06",3.503,3.6257,3.4807,3.5532,182800.0],["2006-06-07",3.5587,3.6591,3.5253,3.5364,205000.0],["2006-06-08",3.5197,3.5699,3.397,3.5643,148300.0],["2006-06-09",3.5699,3.6201,3.4862,3.4862,118500.0],["2006-06-12",3.4862,3.4862,3.3579,3.4026,155300.0],["2006-06-13",3.3802,3.4807,3.3245,3.3468,199800.0],["2006-06-14",3.3468,3.4304,3.3468,3.3579,120600.0],["2006-06-15",3.3802,3.5253,3.3802,3.4249,100100.0],["2006-06-16",3.4249,3.4528,3.397,3.4137,312400.0],["2006-06-19",3.4304,3.4583,3.3579,3.3747,128100.0],["2006-06-20",3.3635,3.4193,3.2464,3.2575,164900.0],["2006-06-21",3.2631,3.3524,3.2352,3.291,145500.0],["2006-06-22",3.2798,3.3524,3.2352,3.33,126600.0],["2006-06-23",3.2966,3.4026,3.291,3.3133,93600.0],["2006-06-26",3.3133,3.33,3.2129,3.2631,156100.0],["2006-06-27",3.2575,3.291,3.2129,3.2575,189100.0],["2006-06-28",3.2352,3.252,3.1237,3.1962,257200.0],["2006-06-29",3.1962,3.3635,3.1794,3.3635,152700.0],["2006-06-30",3.3468,3.4862,3.2352,3.4862,1726600.0],["2006-07-03",3.4305,3.4583,3.3189,3.3468,128300.0],["2006-07-05",3.3579,3.4304,3.2687,3.4137,162500.0],["2006-07-06",3.436,3.4416,3.3077,3.3412,173100.0],["2006-07-07",3.3245,3.3468,3.2464,3.3412,95100.0],["2006-07-10",3.3468,3.3747,3.291,3.33,135600.0],["2006-07-11",3.3412,3.4583,3.3022,3.436,172100.0],["2006-07-12",3.4583,3.4807,3.3747,3.4026,217500.0],["2006-07-13",3.4193,3.4193,3.2352,3.2966,183700.0],["2006-07-14",3.291,3.3189,3.1683,3.2854,153400.0],["2006-07-17",3.2798,3.2798,3.2073,3.2241,91000.0],["2006-07-18",3.2073,3.2854,3.185,3.2352,90600.0],["2006-07-19",3.252,3.2854,3.2408,3.2854,78800.0],["2006-07-20",3.2352,3.252,3.1962,3.2073,95900.0],["2006-07-21",3.1906,3.2073,3.1348,3.1683,87300.0],["2006-07-24",3.1794,3.2798,3.1348,3.2464,146200.0],["2006-07-25",3.2743,3.3914,3.1794,3.3802,181300.0],["2006-07-26",3.3914,3.4862,3.3468,3.4583,187700.0],["2006-07-27",3.4862,3.5587,3.4472,3.5141,226600.0],["2006-07-28",3.4918,3.5141,3.3691,3.436,145300.0],["2006-07-31",3.4862,3.7205,3.4807,3.7205,225300.0],["2006-08-01",3.7093,3.7261,3.542,3.6926,189700.0],["2006-08-02",3.6815,3.7372,3.5978,3.6313,90300.0],["2006-08-03",3.6424,3.8153,3.6313,3.7986,107700.0],["2006-08-04",3.754,3.7986,3.5699,3.5699,107600.0],["2006-08-07",3.5699,3.7149,3.5699,3.7093,88500.0],["2006-08-08",3.6815,3.7819,3.6257,3.7596,111400.0],["2006-08-09",3.7372,3.7986,3.6591,3.7428,90800.0],["2006-08-10",3.687,3.7596,3.6815,3.7428,82200.0],["2006-08-11",3.7149,3.7707,3.6926,3.7484,63100.0],["2006-08-14",3.7651,3.8376,3.7372,3.8209,81300.0],["2006-08-15",3.8321,3.8544,3.7874,3.8042,55400.0],["2006-08-16",3.7874,3.899,3.7874,3.8265,60900.0],["2006-08-17",3.793,3.9046,3.7651,3.899,101400.0],["2006-08-18",3.9046,3.9213,3.8711,3.9102,70200.0],["2006-08-21",3.9046,3.9213,3.9046,3.9157,51500.0],["2006-08-22",3.9046,3.9715,3.9046,3.9604,76400.0],["2006-08-23",3.9827,4.0719,3.9604,4.0663,105000.0],["2006-08-24",4.0998,4.1389,4.0719,4.1389,197500.0],["2006-08-25",4.0998,4.1891,4.0998,4.1444,178600.0],["2006-08-28",4.111,4.2393,4.0998,4.1444,103100.0],["2006-08-29",4.1277,4.2393,4.1277,4.2393,66400.0],["2006-08-30",4.1835,4.2393,4.1277,4.1444,89100.0],["2006-08-31",4.1444,4.1891,4.1054,4.1835,72900.0],["2006-09-01",4.1165,4.2058,4.1054,4.1389,99100.0],["2006-09-05",4.1165,4.1556,4.0998,4.1277,62000.0],["2006-09-06",4.0998,4.1723,4.0775,4.1054,79900.0],["2006-09-07",4.0608,4.1277,4.0608,4.1054,118000.0],["2006-09-08",4.1054,4.1277,4.0831,4.0998,99600.0],["2006-09-11",4.0998,4.1333,4.0775,4.0998,111700.0],["2006-09-12",4.1165,4.1165,4.0719,4.0942,75200.0],["2006-09-13",4.0719,4.1667,4.0719,4.15,83200.0],["2006-09-14",4.1165,4.2002,4.1165,4.1723,60200.0],["2006-09-15",4.15,4.1946,4.1389,4.1835,48200.0],["2006-09-18",4.2114,4.2114,4.1277,4.1612,60500.0],["2006-09-19",4.111,4.1779,4.111,4.1333,62700.0],["2006-09-20",4.15,4.1556,4.1221,4.1444,42700.0],["2006-09-21",4.111,4.15,4.0608,4.0887,113400.0],["2006-09-22",4.0998,4.1277,4.0719,4.0998,44400.0],["2006-09-25",4.0775,4.0998,4.0719,4.0831,50600.0],["2006-09-26",4.0831,4.3843,4.0663,4.3564,202700.0],["2006-09-27",4.3787,4.4066,4.2727,4.3229,312100.0],["2006-09-28",4.3508,4.3787,4.2783,4.3787,131800.0],["2006-09-29",4.3787,4.3787,4.295,4.3173,90000.0],["2006-10-02",4.3229,4.3787,4.3062,4.3508,78700.0],["2006-10-03",4.3173,4.5237,4.3173,4.5182,279700.0],["2006-10-04",4.5182,4.5516,4.4624,4.5014,115800.0],["2006-10-05",4.4624,4.546,4.4289,4.5405,128200.0],["2006-10-06",4.5293,4.5516,4.4735,4.5014,241200.0],["2006-10-09",4.5182,4.5405,4.4624,4.4903,108000.0],["2006-10-10",4.4958,4.5405,4.4847,4.5349,96800.0],["2006-10-11",4.5349,4.546,4.4791,4.5237,56000.0],["2006-10-12",4.5014,4.5349,4.4512,4.4791,98000.0],["2006-10-13",4.4624,4.4903,4.4401,4.4624,172300.0],["2006-10-16",4.4624,4.5405,4.4345,4.507,172800.0],["2006-10-17",4.5014,4.507,4.4233,4.4624,107000.0],["2006-10-18",4.4624,4.4735,4.4233,4.4512,97300.0],["2006-10-19",4.4624,4.4735,4.3954,4.4233,78100.0],["2006-10-20",4.3787,4.401,4.2839,4.3173,90500.0],["2006-10-23",4.2839,4.3899,4.2727,4.3675,61100.0],["2006-10-24",4.3564,4.4624,4.3564,4.4568,83700.0],["2006-10-25",4.4345,4.4624,4.401,4.4456,62900.0],["2006-10-26",4.4456,4.4847,4.4066,4.468,214700.0],["2006-10-27",4.4456,4.5405,4.4456,4.5237,386300.0],["2006-10-30",4.5182,4.5739,4.4512,4.5237,310900.0],["2006-10-31",4.5405,4.7301,4.5349,4.6464,561300.0],["2006-11-01",4.7413,4.8249,4.652,4.7803,673200.0],["2006-11-02",4.8026,5.0704,4.7469,5.0202,629600.0],["2006-11-03",5.0313,5.7676,4.9309,5.5891,882000.0],["2006-11-06",5.7676,5.7955,5.2991,5.4106,868800.0],["2006-11-07",5.5501,5.5612,5.4497,5.5333,410000.0],["2006-11-08",5.5222,5.617,5.3548,5.5612,399000.0],["2006-11-09",5.6282,5.6895,5.578,5.6226,230400.0],["2006-11-10",5.6616,5.6728,5.578,5.6114,153000.0],["2006-11-13",5.6561,5.7453,5.5835,5.6839,218100.0],["2006-11-14",5.6616,5.6895,5.4776,5.6784,224600.0],["2006-11-15",5.6895,5.7453,5.617,5.6895,112700.0],["2006-11-16",5.6672,5.9071,5.6616,5.7174,373100.0],["2006-11-17",5.6672,5.9015,5.578,5.8736,255800.0],["2006-11-20",5.6059,5.9405,5.6059,5.8848,281400.0],["2006-11-21",5.8624,5.935,5.8067,5.8457,164500.0],["2006-11-22",5.8736,5.9573,5.8067,5.8848,196100.0],["2006-11-24",5.9294,6.0465,5.8848,6.013,87100.0],["2006-11-27",6.0577,6.0577,5.8011,5.8346,250900.0],["2006-11-28",5.8569,6.013,5.8011,6.013,286700.0],["2006-11-29",6.013,6.0186,5.7063,5.7063,387500.0],["2006-11-30",5.7565,5.8959,5.7565,5.8234,252100.0],["2006-12-01",5.8792,5.8959,5.7844,5.8513,148300.0],["2006-12-04",5.9071,5.9182,5.8178,5.8401,206400.0],["2006-12-05",5.8569,5.9015,5.8234,5.8401,155100.0],["2006-12-06",5.8569,5.935,5.8513,5.8569,148000.0],["2006-12-07",5.9071,5.9405,5.8569,5.9126,114100.0],["2006-12-08",5.9126,5.9684,5.8178,5.9238,141800.0],["2006-12-11",5.9684,5.9796,5.8178,5.8346,139200.0],["2006-12-12",5.8122,5.9405,5.7899,5.868,131000.0],["2006-12-13",5.8569,5.8736,5.7174,5.7397,141500.0],["2006-12-14",5.7453,5.9405,5.7453,5.8346,121800.0],["2006-12-15",5.8011,5.8011,5.4497,5.5333,497000.0],["2006-12-18",5.511,5.617,5.4385,5.4943,315300.0],["2006-12-19",5.4385,5.5445,5.3995,5.5445,120000.0],["2006-12-20",5.5222,5.5724,5.4497,5.5557,90700.0],["2006-12-21",5.5222,5.5668,5.4385,5.4831,113800.0],["2006-12-22",5.4887,5.5445,5.4664,5.5166,78400.0],["2006-12-26",5.5055,5.5501,5.4831,5.5166,65500.0],["2006-12-27",5.4664,5.5278,5.3437,5.4106,80900.0],["2006-12-28",5.3827,5.5557,5.3827,5.5278,86200.0],["2006-12-29",5.5166,5.5445,5.3493,5.3549,117500.0],["2007-01-03",5.3549,5.5222,5.3046,5.3549,161400.0],["2007-01-04",5.3548,5.3548,5.1708,5.1875,259100.0],["2007-01-05",5.1652,5.3214,5.1652,5.2321,120800.0],["2007-01-08",5.2879,5.4664,5.2656,5.4553,82200.0],["2007-01-09",5.4887,5.4887,5.3883,5.4776,94000.0],["2007-01-10",5.4831,5.578,5.4441,5.578,123500.0],["2007-01-11",5.5501,5.5501,5.3158,5.3995,143600.0],["2007-01-12",5.3493,5.4329,5.2656,5.2991,156100.0],["2007-01-16",5.2991,5.3046,5.2433,5.2656,129100.0],["2007-01-17",5.2489,5.2768,5.1317,5.154,123800.0],["2007-01-18",5.1485,5.2768,4.97,5.2712,77800.0],["2007-01-19",5.2544,5.4162,5.2321,5.3995,81400.0],["2007-01-22",5.3716,5.4051,5.327,5.366,89000.0],["2007-01-23",5.3548,5.5333,5.3381,5.5055,98500.0],["2007-01-24",5.5389,5.5389,5.4162,5.4664,88000.0],["2007-01-25",5.4999,5.5501,5.4664,5.5278,49300.0],["2007-01-26",5.5222,5.5947,5.511,5.578,90500.0],["2007-01-29",5.7174,6.1302,5.7007,5.9405,457100.0],["2007-01-30",5.8569,5.9126,5.7732,5.7732,126100.0],["2007-01-31",5.8011,5.8792,5.7844,5.8067,66500.0],["2007-02-01",5.8011,5.935,5.8011,5.935,71100.0],["2007-02-02",5.8959,5.9071,5.8011,5.8457,67200.0],["2007-02-05",5.8122,5.8513,5.7063,5.7732,53100.0],["2007-02-06",5.762,5.9684,5.723,5.935,90900.0],["2007-02-07",5.935,5.9907,5.8736,5.935,87600.0],["2007-02-08",5.9238,5.9907,5.8569,5.9294,105400.0],["2007-02-09",5.9071,5.9405,5.7676,5.7788,63200.0],["2007-02-12",5.8178,5.8457,5.6839,5.7397,47000.0],["2007-02-13",5.7397,5.762,5.578,5.617,80000.0],["2007-02-14",5.5835,5.617,5.5278,5.5278,101000.0],["2007-02-15",5.511,5.6059,5.4831,5.5891,65300.0],["2007-02-16",5.6003,5.8067,5.5557,5.7899,107400.0],["2007-02-20",5.8178,6.0354,5.762,6.0019,108800.0],["2007-02-21",5.9628,6.2306,5.8959,6.1358,289500.0],["2007-02-22",6.1358,6.1804,6.1023,6.1246,106700.0],["2007-02-23",6.1246,6.2473,6.1135,6.1692,127700.0],["2007-02-26",6.1637,6.2194,6.1023,6.1302,91600.0],["2007-02-27",6.0409,6.1135,5.8624,5.9182,144200.0],["2007-02-28",5.9015,5.9796,5.7565,5.8624,132200.0],["2007-03-01",5.8067,5.9628,5.5835,5.8569,129700.0],["2007-03-02",5.8234,5.829,5.6672,5.6839,89600.0],["2007-03-05",5.617,5.7286,5.5222,5.6282,166100.0],["2007-03-06",5.6839,5.9963,5.6839,5.829,298400.0],["2007-03-07",5.9963,6.1915,5.9573,6.0911,308600.0],["2007-03-08",6.2139,6.2473,6.0633,6.225,256500.0],["2007-03-09",6.2529,6.4704,6.2194,6.3923,241800.0],["2007-03-12",6.4816,6.4983,6.331,6.4035,210000.0],["2007-03-13",6.37,6.6936,6.331,6.6712,498400.0],["2007-03-14",6.6824,6.7772,6.5541,6.6991,580500.0],["2007-03-15",6.8051,6.9725,6.7047,6.9613,321200.0],["2007-03-16",6.9334,6.9725,6.8553,6.8944,149300.0],["2007-03-19",6.9111,6.9725,6.8553,6.8609,380500.0],["2007-03-20",6.8274,7.2346,6.7995,7.2346,412200.0],["2007-03-21",7.1844,7.3852,6.9446,7.0003,437000.0],["2007-03-22",6.9446,7.2793,6.9446,7.1788,375800.0],["2007-03-23",7.1733,7.3239,7.0561,7.2569,267300.0],["2007-03-26",7.2514,7.4856,7.1565,7.3294,314800.0],["2007-03-27",7.3295,7.5247,7.3127,7.3629,239900.0],["2007-03-28",7.6139,7.6139,7.1844,7.4745,270000.0],["2007-03-29",7.4633,7.5805,7.3964,7.5581,146300.0],["2007-03-30",7.5414,7.586,7.402,7.5024,163200.0],["2007-04-02",7.5135,7.6641,7.4187,7.6083,214700.0],["2007-04-03",7.6083,7.6697,7.5191,7.5972,192600.0],["2007-04-04",7.5749,7.7032,7.5303,7.5358,174400.0],["2007-04-05",7.5693,7.6864,7.5358,7.6028,149600.0],["2007-04-09",7.6139,7.692,7.5581,7.6418,130400.0],["2007-04-10",7.5303,7.5303,6.7661,7.1119,942400.0],["2007-04-11",7.0896,7.1398,6.794,6.978,271000.0],["2007-04-12",6.9446,6.9501,6.7772,6.8219,171600.0],["2007-04-13",6.7828,6.8944,6.7828,6.8497,166400.0],["2007-04-16",6.8386,6.9725,6.833,6.8553,170500.0],["2007-04-17",6.8553,6.9111,6.7215,6.7717,133900.0],["2007-04-18",6.7103,6.8497,6.6991,6.7884,130800.0],["2007-04-19",6.6657,6.7772,6.5653,6.6322,182000.0],["2007-04-20",6.6322,6.7884,6.6099,6.7438,205200.0],["2007-04-23",6.727,6.8721,6.6936,6.7214,163900.0],["2007-04-24",7.3071,7.6474,7.1231,7.4689,698000.0],["2007-04-25",7.3908,7.5135,7.2514,7.3127,290100.0],["2007-04-26",7.3127,7.335,7.1956,7.2514,203400.0],["2007-04-27",7.1119,7.4912,7.0896,7.2235,251600.0],["2007-04-30",7.2514,7.4187,7.2012,7.2012,179500.0],["2007-05-01",7.2012,7.3183,7.2012,7.2514,167400.0],["2007-05-02",7.3071,7.586,7.3071,7.547,446800.0],["2007-05-03",7.692,7.8649,7.6251,7.653,343300.0],["2007-05-04",7.653,7.7645,7.5526,7.5916,93100.0],["2007-05-07",7.5637,7.5749,7.2458,7.4577,195000.0],["2007-05-08",7.4075,7.4689,7.2848,7.3518,153900.0],["2007-05-09",7.3071,7.441,7.2514,7.3573,115700.0],["2007-05-10",7.3797,7.4856,7.229,7.441,82100.0],["2007-05-11",7.3964,7.5135,7.335,7.4801,97800.0],["2007-05-14",7.5358,7.5972,7.3908,7.4856,254300.0],["2007-05-15",7.4354,7.6028,7.2792,7.2904,103900.0],["2007-05-16",7.2402,7.402,7.2402,7.3462,110100.0],["2007-05-17",7.3852,7.5916,7.3406,7.3852,243600.0],["2007-05-18",7.3741,7.4912,7.2179,7.3796,98900.0],["2007-05-21",7.3629,7.3629,7.1175,7.1677,196300.0],["2007-05-22",7.1677,7.1788,6.7828,7.084,379300.0],["2007-05-23",7.084,7.5247,7.084,7.3685,449400.0],["2007-05-24",7.3127,7.5805,7.3127,7.5358,315400.0],["2007-05-25",7.5247,7.6139,7.3908,7.5637,237000.0],["2007-05-29",7.5191,7.7255,7.5191,7.7255,152200.0],["2007-05-30",7.7255,7.7701,7.5972,7.6418,98800.0],["2007-05-31",7.6753,7.7924,7.5358,7.7366,161000.0],["2007-06-01",7.7701,7.837,7.6307,7.8315,136800.0],["2007-06-04",7.8315,8.2387,7.8092,8.1996,269500.0],["2007-06-05",8.1494,8.2052,7.8817,7.9932,136000.0],["2007-06-06",7.9598,8.1383,7.8259,8.1215,173600.0],["2007-06-07",8.1606,8.1606,7.9263,7.9542,113500.0],["2007-06-08",7.9207,8.0434,7.9096,7.9319,67300.0],["2007-06-11",7.9988,8.0713,7.8984,8.0267,89500.0],["2007-06-12",7.9932,8.0602,7.8147,7.9542,119700.0],["2007-06-13",7.9988,8.1717,7.837,8.0657,100300.0],["2007-06-14",8.0155,8.2442,7.9765,8.2442,101900.0],["2007-06-15",8.2665,8.367,8.1327,8.3167,165800.0],["2007-06-18",8.3558,8.4729,8.2387,8.3223,113500.0],["2007-06-19",8.3558,8.5845,8.2052,8.4506,158900.0],["2007-06-20",8.4952,8.4952,8.261,8.3558,147800.0],["2007-06-21",8.3558,8.4004,8.2275,8.3669,145300.0],["2007-06-22",8.3279,8.3725,8.0155,8.1215,1158700.0],["2007-06-25",8.0602,8.2387,7.9876,8.1383,256700.0],["2007-06-26",8.1717,8.4785,8.0546,8.3948,275000.0],["2007-06-27",8.3837,8.6459,8.3391,8.6012,243400.0],["2007-06-28",8.6235,8.8132,8.6235,8.7184,229200.0],["2007-06-29",8.6905,8.7574,8.6403,8.657,183600.0],["2007-07-02",8.6626,8.869,8.5733,8.8299,311400.0],["2007-07-03",8.8801,8.8913,8.7518,8.8522,51800.0],["2007-07-05",8.8801,8.9024,8.4562,8.7239,164200.0],["2007-07-06",8.7295,8.9471,8.6459,8.8913,199400.0],["2007-07-09",8.9359,8.9805,8.8857,8.9359,191700.0],["2007-07-10",8.8913,8.9359,8.8299,8.8522,162500.0],["2007-07-11",8.869,8.9192,8.7853,8.8132,152900.0],["2007-07-12",8.8355,9.0363,8.7351,9.0307,243300.0],["2007-07-13",8.9359,8.9973,8.869,8.9526,161100.0],["2007-07-16",8.9526,9.1032,8.9024,8.9638,207900.0],["2007-07-17",8.9526,9.2706,8.9526,9.1534,250900.0],["2007-07-18",9.0865,9.2594,9.0642,9.2371,237600.0],["2007-07-19",9.2371,9.2985,9.1032,9.2092,274100.0],["2007-07-20",9.1869,9.3989,9.1423,9.2929,233300.0],["2007-07-23",9.3821,9.5662,9.2427,9.4435,411100.0],["2007-07-24",9.371,9.622,9.1758,9.4045,384400.0],["2007-07-25",10.0403,10.3918,9.7614,10.3471,953900.0],["2007-07-26",10.2635,10.5201,10.018,10.5145,726300.0],["2007-07-27",10.4587,10.9049,10.2579,10.7878,483600.0],["2007-07-30",10.6985,11.1504,10.5424,11.0611,615500.0],["2007-07-31",11.1671,11.9982,10.7989,10.8938,926700.0],["2007-08-01",10.7264,11.4739,10.6595,11.3623,625400.0],["2007-08-02",11.3846,11.9257,11.3233,11.591,493200.0],["2007-08-03",11.6301,11.9201,11.3177,11.3623,353300.0],["2007-08-06",11.3958,12.2492,11.3735,12.2102,601100.0],["2007-08-07",12.2604,12.5951,11.6803,12.4166,604600.0],["2007-08-08",12.5058,12.5504,8.9694,9.3264,1588400.0],["2007-08-09",8.5901,8.8578,7.7311,8.1159,2073500.0],["2007-08-10",7.9319,10.1129,7.9096,9.3543,1487600.0],["2007-08-13",9.4547,10.3192,9.3431,9.6053,738400.0],["2007-08-14",9.6108,10.0794,9.5049,9.5885,533600.0],["2007-08-15",9.5216,9.9121,9.4825,9.5997,348600.0],["2007-08-16",9.5551,10.0069,9.4881,10.0069,457700.0],["2007-08-17",10.0069,10.3137,9.6443,9.6666,395700.0],["2007-08-20",9.622,9.9288,9.5439,9.7782,271200.0],["2007-08-21",9.7112,10.0403,9.6499,10.0069,207200.0],["2007-08-22",10.0403,10.7655,9.9846,10.2021,546500.0],["2007-08-23",10.3025,10.6539,10.2356,10.5479,274300.0],["2007-08-24",10.5033,10.7934,10.375,10.7822,196300.0],["2007-08-27",10.5981,10.8659,10.3973,10.4308,229300.0],["2007-08-28",10.1798,10.3025,9.9734,10.1463,283000.0],["2007-08-29",10.2635,10.442,10.1017,10.3583,353000.0],["2007-08-30",10.2021,10.5926,10.2021,10.5312,254800.0],["2007-08-31",10.5535,10.6093,10.124,10.1742,219000.0],["2007-09-04",10.0403,10.1742,9.6722,9.8953,325400.0],["2007-09-05",9.8172,9.8674,9.6276,9.6666,433000.0],["2007-09-06",9.7224,9.7614,9.5383,9.6778,255600.0],["2007-09-07",9.5383,9.7112,8.7965,9.2985,301100.0],["2007-09-10",9.2985,9.3598,8.9694,9.1479,217400.0],["2007-09-11",9.159,9.4825,9.1367,9.4491,184800.0],["2007-09-12",9.3877,9.6164,9.3375,9.5439,309000.0],["2007-09-13",9.4602,9.8786,9.1925,9.6778,517900.0],["2007-09-14",9.5049,9.7168,9.3989,9.6555,253200.0],["2007-09-17",9.6276,9.8116,9.516,9.7336,275000.0],["2007-09-18",9.6778,10.2579,9.6778,10.2356,351300.0],["2007-09-19",10.2356,10.944,10.1184,10.8659,519100.0],["2007-09-20",10.693,10.8993,10.2635,10.8268,332600.0],["2007-09-21",10.944,11.1336,10.7711,10.7711,434600.0],["2007-09-24",10.6372,10.8826,10.3248,10.4085,288100.0],["2007-09-25",10.3192,10.5368,10.2635,10.336,233500.0],["2007-09-26",10.3192,10.3583,10.0403,10.1798,197100.0],["2007-09-27",10.1798,10.3192,10.0403,10.2802,102300.0],["2007-09-28",10.2133,10.3081,9.9399,9.9901,129900.0],["2007-10-01",9.9288,10.2579,9.9288,10.124,303500.0],["2007-10-02",10.1017,10.4029,10.0571,10.3583,236900.0],["2007-10-03",10.3025,10.3192,10.1798,10.3025,156500.0],["2007-10-04",10.3694,10.3973,10.1909,10.2914,182600.0],["2007-10-05",10.3639,10.4029,10.2356,10.3248,199200.0],["2007-10-08",10.3192,10.4252,10.2133,10.2356,174400.0],["2007-10-09",10.23,10.3192,10.085,10.1463,210500.0],["2007-10-10",10.1463,10.3025,10.0515,10.0571,201800.0],["2007-10-11",10.1073,10.2356,9.9623,10.0403,199000.0],["2007-10-12",10.0403,10.2523,10.0403,10.1631,120900.0],["2007-10-15",10.2021,10.3025,9.9567,10.0794,240400.0],["2007-10-16",10.0682,10.2635,10.0459,10.1073,179900.0],["2007-10-17",10.2356,10.3137,10.0348,10.0905,199100.0],["2007-10-18",10.0515,10.1798,9.6945,9.7447,239600.0],["2007-10-19",9.622,9.8618,9.371,9.4045,285000.0],["2007-10-22",9.1479,9.767,9.1479,9.5774,283900.0],["2007-10-23",9.661,9.8061,9.6164,9.7782,114000.0],["2007-10-24",9.5941,9.7057,9.1813,9.5383,174700.0],["2007-10-25",8.2275,8.2275,5.3046,5.9405,4197300.0],["2007-10-26",6.0242,6.0744,5.6393,5.9015,653000.0],["2007-10-29",5.829,5.8569,5.3827,5.3827,810500.0],["2007-10-30",5.2991,5.3604,4.9923,5.221,879800.0],["2007-10-31",5.2991,5.4776,5.1262,5.2154,783400.0],["2007-11-01",5.0536,5.0983,4.7413,4.7747,825300.0],["2007-11-02",4.8473,4.8807,4.5572,4.6855,884100.0],["2007-11-05",4.5907,4.7022,4.401,4.4903,527800.0],["2007-11-06",4.3229,4.5182,4.3229,4.4345,625700.0],["2007-11-07",4.4624,4.4624,4.0273,4.1277,618100.0],["2007-11-08",4.0831,4.4289,4.0831,4.3954,695400.0],["2007-11-09",4.256,4.6966,4.256,4.468,594600.0],["2007-11-12",4.468,4.6966,4.256,4.6688,483100.0],["2007-11-13",4.6855,4.9532,4.6074,4.903,696300.0],["2007-11-14",5.009,5.009,4.5795,4.8026,654200.0],["2007-11-15",4.903,4.903,4.7022,4.7636,394600.0],["2007-11-16",4.8361,4.9532,4.7301,4.8696,493300.0],["2007-11-19",4.8249,4.9253,4.6855,4.9086,469300.0],["2007-11-20",4.9365,4.9644,4.6074,4.6743,609600.0],["2007-11-21",4.5739,5.1708,4.5739,4.9421,472000.0],["2007-11-23",4.9477,5.2879,4.8975,5.2266,191300.0],["2007-11-26",5.2266,5.2266,4.97,4.9923,385800.0],["2007-11-27",4.97,5.5668,4.9086,5.5389,674900.0],["2007-11-28",5.6672,5.6672,5.4218,5.4218,746000.0],["2007-11-29",5.5612,5.5612,5.0481,5.1596,570900.0],["2007-11-30",5.2433,5.3883,5.0704,5.1596,414900.0],["2007-12-03",5.327,5.327,4.8807,4.8863,309900.0],["2007-12-04",4.8807,4.9086,4.6241,4.6409,319100.0],["2007-12-05",4.8082,4.8082,4.5851,4.6576,320800.0],["2007-12-06",4.652,4.7134,4.6018,4.7078,341500.0],["2007-12-07",4.6018,4.719,4.3787,4.6297,599000.0],["2007-12-10",4.6855,4.7692,4.6855,4.758,211700.0],["2007-12-11",4.7747,4.8473,4.5795,4.5962,303800.0],["2007-12-12",4.7301,4.7692,4.546,4.6297,294500.0],["2007-12-13",4.5962,4.7078,4.546,4.6576,132700.0],["2007-12-14",4.6464,4.7747,4.5684,4.6186,151300.0],["2007-12-17",4.5962,4.8249,4.5739,4.613,241700.0],["2007-12-18",4.652,4.7971,4.4735,4.7971,236800.0],["2007-12-19",4.7803,4.8249,4.5572,4.652,210300.0],["2007-12-20",4.7357,4.7357,4.4122,4.6576,337700.0],["2007-12-21",4.758,4.9923,4.7245,4.97,351400.0],["2007-12-24",4.9923,5.115,4.9755,5.0871,78300.0],["2007-12-26",5.221,5.5557,5.1652,5.4218,265100.0],["2007-12-27",5.4218,5.4943,5.0481,5.0592,199400.0],["2007-12-28",5.0592,5.1596,4.7022,4.7022,270000.0],["2007-12-31",4.7413,4.7859,4.5795,4.6186,387900.0],["2008-01-02",4.6799,4.9365,4.5739,4.6743,321500.0],["2008-01-03",4.7078,4.7245,4.4624,4.468,285000.0],["2008-01-04",4.4847,4.8528,4.4735,4.5237,375600.0],["2008-01-07",4.6743,4.9198,4.4903,4.7803,355400.0],["2008-01-08",4.7301,4.8696,4.2671,4.3285,472000.0],["2008-01-09",4.3285,4.468,4.1835,4.4233,357000.0],["2008-01-10",4.3508,4.3731,4.1891,4.2337,362400.0],["2008-01-11",4.1946,4.362,4.1835,4.295,329200.0],["2008-01-14",4.3229,4.3508,4.2281,4.295,279600.0],["2008-01-15",4.2448,4.2727,4.1333,4.1612,196200.0],["2008-01-16",4.1444,4.6688,4.1277,4.546,224600.0],["2008-01-17",4.5237,4.5739,4.2727,4.4345,151900.0],["2008-01-18",4.3397,4.5851,4.3397,4.5182,216500.0],["2008-01-22",4.3564,4.3787,4.1612,4.1891,446300.0],["2008-01-23",4.1667,4.5962,4.0775,4.5739,426500.0],["2008-01-24",4.5293,4.5628,4.3062,4.4233,192400.0],["2008-01-25",4.4791,4.7357,4.4791,4.5739,182000.0],["2008-01-28",4.5516,4.719,4.468,4.6297,139700.0],["2008-01-29",4.6409,4.6855,4.4958,4.6186,116400.0],["2008-01-30",4.6018,4.8807,4.546,4.6632,159200.0],["2008-01-31",4.652,5.0983,4.5851,5.0202,168700.0],["2008-02-01",4.9867,5.0927,4.7803,4.9923,183200.0],["2008-02-04",4.9867,5.0313,4.7078,4.7078,185100.0],["2008-02-05",4.6241,4.6911,4.4401,4.4456,199100.0],["2008-02-06",4.4847,4.6632,4.3508,4.468,223900.0],["2008-02-07",4.4178,4.5405,4.3564,4.5182,110300.0],["2008-02-08",4.5182,4.5405,4.2393,4.2393,155200.0],["2008-02-11",4.2114,4.9644,4.2114,4.9309,342100.0],["2008-02-12",4.9644,4.9644,4.6855,4.7692,173200.0],["2008-02-13",4.8082,5.115,4.8082,5.0648,223900.0],["2008-02-14",5.0257,5.1987,4.7078,4.7134,170400.0],["2008-02-15",4.758,5.0369,4.7413,4.9979,244000.0],["2008-02-19",5.1094,5.1987,4.6186,4.6186,245400.0],["2008-02-20",4.6241,5.1652,4.6241,5.1373,176600.0],["2008-02-21",5.1819,5.1819,4.6632,4.6911,236100.0],["2008-02-22",4.7078,4.8082,4.6353,4.6911,138900.0],["2008-02-25",4.7022,4.8807,4.6576,4.8584,158000.0],["2008-02-26",4.8417,5.1262,4.8249,5.0871,181200.0],["2008-02-27",5.0815,5.0815,4.5014,4.5182,369800.0],["2008-02-28",4.546,4.7301,4.4735,4.5349,253000.0],["2008-02-29",4.5405,4.5684,4.4066,4.4066,190900.0],["2008-03-03",4.3787,4.5349,4.3508,4.4791,232600.0],["2008-03-04",4.5014,4.5014,4.3229,4.3452,302800.0],["2008-03-05",4.3452,4.5851,4.3285,4.507,207800.0],["2008-03-06",4.507,4.5684,4.2114,4.2337,209000.0],["2008-03-07",4.1835,4.4903,4.1835,4.4178,160700.0],["2008-03-10",4.4568,4.546,4.2839,4.3508,141800.0],["2008-03-11",4.4512,4.5014,4.3006,4.4903,176400.0],["2008-03-12",4.4958,4.4958,4.295,4.295,148400.0],["2008-03-13",4.2727,4.401,4.2393,4.3787,113800.0],["2008-03-14",4.4066,4.5349,4.3452,4.4345,194100.0],["2008-03-17",4.3173,4.5851,4.3173,4.4233,173200.0],["2008-03-18",4.468,4.5739,4.3787,4.546,160700.0],["2008-03-19",4.5628,4.5907,4.2616,4.2671,202400.0],["2008-03-20",4.362,4.4847,4.3508,4.4122,434000.0],["2008-03-24",4.4289,4.5014,4.2393,4.3229,228300.0],["2008-03-25",4.3341,4.4401,4.3118,4.4345,79800.0],["2008-03-26",4.4401,4.4735,4.3229,4.4624,155000.0],["2008-03-27",4.4903,4.8473,4.4122,4.758,295400.0],["2008-03-28",4.7301,4.8751,4.5182,4.5293,275000.0],["2008-03-31",4.4791,4.9309,4.4791,4.5962,418500.0],["2008-04-01",4.7022,4.758,4.5739,4.6743,227200.0],["2008-04-02",4.6241,4.7413,4.4624,4.7134,235100.0],["2008-04-03",4.7469,4.7692,4.6576,4.7134,136600.0],["2008-04-04",4.7357,4.7357,4.468,4.5237,154800.0],["2008-04-07",4.5014,4.5739,4.4624,4.4735,91200.0],["2008-04-08",4.4066,4.652,4.4066,4.6353,106500.0],["2008-04-09",4.652,4.652,4.3285,4.3843,208800.0],["2008-04-10",4.3954,4.5684,4.3787,4.4289,120100.0],["2008-04-11",4.3508,4.4178,4.2839,4.3006,161400.0],["2008-04-14",4.2448,4.3006,4.1221,4.1221,292000.0],["2008-04-15",4.15,4.2281,4.0942,4.2169,158400.0],["2008-04-16",4.2783,4.2839,4.1835,4.2727,89600.0],["2008-04-17",4.2783,4.2783,4.111,4.1221,165900.0],["2008-04-18",4.1835,4.2616,4.0775,4.1444,166400.0],["2008-04-21",4.1556,4.2114,4.0886,4.2058,107900.0],["2008-04-22",4.1723,4.2114,4.0775,4.0831,137600.0],["2008-04-23",4.2671,4.9532,4.2281,4.8584,890100.0],["2008-04-24",4.8417,4.9309,4.4847,4.8473,549000.0],["2008-04-25",4.8305,4.9644,4.7524,4.8361,194500.0],["2008-04-28",4.7134,4.7971,4.3787,4.4512,425900.0],["2008-04-29",4.4512,4.4624,4.1723,4.2337,542000.0],["2008-04-30",4.2393,4.3564,4.1723,4.1946,330500.0],["2008-05-01",4.1835,4.2616,4.0887,4.1891,317500.0],["2008-05-02",4.2337,4.3452,4.1277,4.2671,440600.0],["2008-05-05",4.2727,4.3731,4.1556,4.1779,533400.0],["2008-05-06",4.1835,4.2281,4.1389,4.1667,364100.0],["2008-05-07",4.1556,4.2281,4.0161,4.0161,391800.0],["2008-05-08",4.0608,4.0998,3.9157,4.0496,384500.0],["2008-05-09",4.0608,4.1556,3.9882,4.0384,362100.0],["2008-05-12",4.044,4.1612,4.0273,4.1612,320500.0],["2008-05-13",4.1779,4.2671,4.1556,4.2281,317800.0],["2008-05-14",4.2281,4.2671,4.2114,4.2337,203600.0],["2008-05-15",4.2281,4.2504,4.1891,4.2058,150200.0],["2008-05-16",4.2169,4.3118,4.1835,4.2616,271100.0],["2008-05-19",4.2393,4.2504,4.1723,4.2169,291100.0],["2008-05-20",4.2114,4.256,4.1835,4.2169,184700.0],["2008-05-21",4.2393,4.2839,4.1444,4.1835,358300.0],["2008-05-22",4.1891,4.3675,4.1835,4.2281,238300.0],["2008-05-23",4.2002,4.3229,4.2002,4.2727,94100.0],["2008-05-27",4.2671,4.4066,4.2671,4.4066,125700.0],["2008-05-28",4.4401,4.4624,4.2839,4.3954,129000.0],["2008-05-29",4.3899,4.4401,4.2839,4.295,129700.0],["2008-05-30",4.2895,4.3675,4.2504,4.2616,205400.0],["2008-06-02",4.2671,4.2839,4.1835,4.2058,181900.0],["2008-06-03",4.2281,4.3062,4.2281,4.2895,197300.0],["2008-06-04",4.3118,4.362,4.2727,4.3173,133300.0],["2008-06-05",4.2839,4.3397,4.2169,4.2895,127200.0],["2008-06-06",4.2448,4.295,4.1444,4.1556,151100.0],["2008-06-09",4.1444,4.2225,4.0998,4.1054,146500.0],["2008-06-10",4.0496,4.1389,4.0496,4.0719,132900.0],["2008-06-11",4.0719,4.0998,3.9882,3.9882,148900.0],["2008-06-12",4.0384,4.1054,3.9604,3.9604,145500.0],["2008-06-13",3.9994,4.1277,3.9994,4.1221,142100.0],["2008-06-16",4.1277,4.1277,4.0273,4.0384,91500.0],["2008-06-17",4.0329,4.0775,3.9882,3.9882,127700.0],["2008-06-18",3.9715,3.9994,3.9548,3.9715,217800.0],["2008-06-19",3.9659,3.9938,3.9325,3.9771,125200.0],["2008-06-20",3.938,4.0552,3.8767,3.8767,349900.0],["2008-06-23",3.938,4.0161,3.8767,3.9604,145600.0],["2008-06-24",3.938,4.0552,3.9325,4.0329,155000.0],["2008-06-25",4.0329,4.0831,4.0329,4.0831,240500.0],["2008-06-26",4.0608,4.2671,4.0161,4.0775,611600.0],["2008-06-27",4.0998,4.2002,3.9938,4.0496,2052500.0],["2008-06-30",4.0942,4.1444,3.9157,3.938,209500.0],["2008-07-01",3.9046,3.9548,3.8209,3.9325,327200.0],["2008-07-02",3.9046,3.9492,3.8376,3.8767,223100.0],["2008-07-03",3.8432,3.9046,3.8209,3.8376,134600.0],["2008-07-07",3.8823,3.9157,3.7372,3.7596,192300.0],["2008-07-08",3.7372,3.8376,3.6703,3.8098,161800.0],["2008-07-09",3.7986,3.8153,3.7428,3.754,73700.0],["2008-07-10",3.7149,3.7484,3.503,3.6034,275500.0],["2008-07-11",3.542,3.5811,3.4751,3.5364,184500.0],["2008-07-14",3.5978,3.6368,3.5141,3.5643,124000.0],["2008-07-15",3.5699,3.6815,3.5141,3.6089,96700.0],["2008-07-16",3.6201,3.7484,3.5699,3.7484,100000.0],["2008-07-17",3.7372,3.9604,3.6703,3.9604,213200.0],["2008-07-18",3.9604,3.9882,3.8209,3.9157,85800.0],["2008-07-21",3.9046,3.9882,3.9046,3.9659,102600.0],["2008-07-22",3.9882,4.2058,3.9325,4.1835,219900.0],["2008-07-23",4.1835,4.3731,4.1277,4.3731,242500.0],["2008-07-24",3.7149,3.7484,3.1237,3.2241,976700.0],["2008-07-25",3.3245,3.4528,3.2631,3.2687,508100.0],["2008-07-28",3.2966,3.3133,3.1292,3.1292,337300.0],["2008-07-29",3.1348,3.2743,3.1348,3.2464,211500.0],["2008-07-30",3.2575,3.3635,3.2018,3.2798,240100.0],["2008-07-31",3.3022,3.4583,3.3022,3.3747,190800.0],["2008-08-01",3.3691,3.4026,3.3133,3.3468,170800.0],["2008-08-04",3.397,3.397,3.2854,3.3356,154700.0],["2008-08-05",3.3077,3.4528,3.2854,3.4026,207100.0],["2008-08-06",3.3524,3.4583,3.3468,3.397,153500.0],["2008-08-07",3.3802,3.542,3.3802,3.4695,180600.0],["2008-08-08",3.4639,3.6089,3.4639,3.5699,321600.0],["2008-08-11",3.6145,3.7317,3.4695,3.6703,281600.0],["2008-08-12",3.6982,3.8376,3.6759,3.754,218300.0],["2008-08-13",3.754,3.9157,3.754,3.8711,208100.0],["2008-08-14",3.8767,3.9548,3.8321,3.9269,204800.0],["2008-08-15",3.8934,3.9492,3.8265,3.8767,172100.0],["2008-08-18",3.9325,4.0384,3.86,3.8655,271700.0],["2008-08-19",3.8098,3.9882,3.7819,3.9492,150100.0],["2008-08-20",3.9046,4.0384,3.8655,3.9269,143100.0],["2008-08-21",3.9213,4.0384,3.9213,3.9771,86500.0],["2008-08-22",3.9938,4.0273,3.899,3.9994,97500.0],["2008-08-25",3.9659,4.0329,3.8823,4.0329,149000.0],["2008-08-26",3.9882,4.0384,3.9102,3.9269,107700.0],["2008-08-27",3.9157,4.0384,3.9157,3.9994,94700.0],["2008-08-28",3.9938,4.0998,3.9659,4.0608,72400.0],["2008-08-29",4.0663,4.0998,4.0161,4.0719,55400.0],["2008-09-02",4.1165,4.1556,4.0775,4.0998,78000.0],["2008-09-03",4.0775,4.1835,4.0775,4.0942,94100.0],["2008-09-04",4.111,4.2002,4.0496,4.0608,111400.0],["2008-09-05",4.0942,4.2058,4.044,4.1389,101700.0],["2008-09-08",4.1835,4.2895,4.1667,4.2671,113500.0],["2008-09-09",4.2839,4.2839,3.938,3.938,151900.0],["2008-09-10",4.0106,4.0106,3.8823,3.8934,90900.0],["2008-09-11",3.8488,3.9325,3.8488,3.9325,99000.0],["2008-09-12",3.8432,3.9548,3.8321,3.9046,85600.0],["2008-09-15",3.8711,3.9269,3.7763,3.7819,85800.0],["2008-09-16",3.7763,3.9659,3.7595,3.9659,121800.0],["2008-09-17",3.8432,4.1165,3.8432,3.9659,147600.0],["2008-09-18",4.0663,4.1835,3.9269,4.1277,192000.0],["2008-09-19",4.4401,4.4401,3.8711,3.8711,134900.0],["2008-09-22",3.8711,3.8878,3.7651,3.8265,109200.0],["2008-09-23",3.793,4.044,3.793,3.9046,125300.0],["2008-09-24",3.8488,3.9548,3.8376,3.8376,75600.0],["2008-09-25",3.8321,3.9213,3.8209,3.8655,74000.0],["2008-09-26",3.8488,3.9715,3.8488,3.9046,87600.0],["2008-09-29",3.8488,4.0217,3.6759,3.7372,130800.0],["2008-09-30",3.7428,3.9046,3.7428,3.8711,70600.0],["2008-10-01",3.899,3.9604,3.8432,3.9604,71000.0],["2008-10-02",3.9325,3.9325,3.8265,3.8544,81000.0],["2008-10-03",3.9102,3.938,3.7986,3.8042,66200.0],["2008-10-06",3.8042,3.8042,3.33,3.5532,214700.0],["2008-10-07",3.5811,3.8265,3.5811,3.8265,140300.0],["2008-10-08",3.7261,3.9882,3.6926,3.8042,139500.0],["2008-10-09",3.8376,3.8711,3.5978,3.5978,124800.0],["2008-10-10",3.5755,3.8098,3.3468,3.6201,190300.0],["2008-10-13",3.7093,3.9269,3.7093,3.9269,37000.0],["2008-10-14",3.9436,3.9548,3.8321,3.8321,99800.0],["2008-10-15",3.8823,3.9213,3.7261,3.7261,92800.0],["2008-10-16",3.7038,3.9492,3.7038,3.8544,115400.0],["2008-10-17",3.7651,3.9604,3.7651,3.8655,75300.0],["2008-10-20",3.8153,3.9492,3.7874,3.9492,72600.0],["2008-10-21",3.9157,3.9157,3.8265,3.8767,45300.0],["2008-10-22",3.8934,3.9325,3.7428,3.7707,45800.0],["2008-10-23",3.7372,3.8767,3.6982,3.7651,68200.0],["2008-10-24",3.6591,3.8488,3.6257,3.6257,52300.0],["2008-10-27",3.6536,3.6982,3.5978,3.5978,73800.0],["2008-10-28",3.6424,3.6815,3.4918,3.6759,81300.0],["2008-10-29",3.6759,3.8544,3.6424,3.8209,97000.0],["2008-10-30",3.7484,3.7484,3.4026,3.5197,192300.0],["2008-10-31",3.5699,3.9882,3.5309,3.9882,142900.0],["2008-11-03",3.9715,4.15,3.9102,4.0106,155000.0],["2008-11-04",4.1054,4.1054,3.9046,3.9269,123600.0],["2008-11-05",3.8823,4.0608,3.8488,3.9213,117600.0],["2008-11-06",3.8878,3.9046,3.291,3.7149,138800.0],["2008-11-07",3.7372,3.793,3.5811,3.5811,72200.0],["2008-11-10",3.6759,3.8265,3.6145,3.7707,122800.0],["2008-11-11",3.6759,3.7707,3.5253,3.542,82200.0],["2008-11-12",3.5587,3.5587,3.146,3.146,166600.0],["2008-11-13",3.146,3.33,3.0623,3.2966,77400.0],["2008-11-14",3.33,3.4807,3.2575,3.2575,75000.0],["2008-11-17",3.3802,3.3802,3.079,3.0958,62500.0],["2008-11-18",3.1516,3.2575,2.9563,3.04,71700.0],["2008-11-19",3.079,3.079,2.8448,2.8448,62500.0],["2008-11-20",2.8838,2.8838,2.5212,2.5212,95800.0],["2008-11-21",2.5268,2.8894,2.432,2.8894,116200.0],["2008-11-24",2.9675,3.0121,2.8225,2.9284,77600.0],["2008-11-25",3.0065,3.0065,2.8001,2.895,40100.0],["2008-11-26",2.9452,3.0121,2.9061,2.9229,42600.0],["2008-11-28",2.9284,3.2966,2.8782,3.2966,57700.0],["2008-12-01",3.291,3.4026,3.1348,3.1571,85800.0],["2008-12-02",3.1794,3.4304,3.1794,3.3691,67300.0],["2008-12-03",3.3802,3.5587,3.3579,3.5532,55600.0],["2008-12-04",3.5922,3.7651,3.503,3.5699,82000.0],["2008-12-05",3.4974,3.6257,3.3691,3.6089,103000.0],["2008-12-08",3.7149,3.7763,3.4193,3.6815,53600.0],["2008-12-09",3.687,3.7651,3.5587,3.6201,71000.0],["2008-12-10",3.6034,3.6647,3.4639,3.5811,25400.0],["2008-12-11",3.5866,3.7874,3.5866,3.7484,65500.0],["2008-12-12",3.6926,3.8711,3.6647,3.7596,77200.0],["2008-12-15",3.8042,3.8767,3.687,3.8376,58300.0],["2008-12-16",3.8934,3.8934,3.7595,3.793,41300.0],["2008-12-17",3.7261,3.899,3.7261,3.8488,52800.0],["2008-12-18",3.8544,3.9715,3.7763,3.9715,82400.0],["2008-12-19",3.9882,3.9882,3.7484,3.8432,51400.0],["2008-12-22",3.8042,3.8042,3.4918,3.5532,44100.0],["2008-12-23",3.5699,3.6201,3.397,3.4081,60600.0],["2008-12-24",3.3747,3.3914,3.2743,3.2854,33700.0],["2008-12-26",3.2798,3.4528,3.2798,3.4528,31100.0],["2008-12-29",3.4305,3.4695,3.3189,3.4639,161900.0],["2008-12-30",3.436,3.5197,3.291,3.4193,237100.0],["2008-12-31",3.3802,3.4304,3.3245,3.33,116500.0],["2009-01-02",3.3747,3.4974,3.3412,3.4974,99300.0],["2009-01-05",3.4751,3.5476,3.3412,3.5197,190400.0],["2009-01-06",3.5197,3.7149,3.4751,3.5978,190700.0],["2009-01-07",3.5643,3.7372,3.3691,3.7093,174200.0],["2009-01-08",3.7093,3.7484,3.5755,3.7149,129400.0],["2009-01-09",3.7372,3.7372,3.6034,3.6201,28100.0],["2009-01-12",3.5476,3.6815,3.4639,3.5309,37800.0],["2009-01-13",3.4807,3.5253,3.397,3.4416,51300.0],["2009-01-14",3.3524,3.5141,3.3524,3.3802,73000.0],["2009-01-15",3.3635,3.5755,3.3412,3.4695,61700.0],["2009-01-16",3.5085,3.5141,3.4472,3.4751,40800.0],["2009-01-20",3.4862,3.4862,3.3579,3.3579,30000.0],["2009-01-21",3.4026,3.5141,3.3412,3.4974,37400.0],["2009-01-22",3.4416,3.7819,3.3858,3.6815,83600.0],["2009-01-23",3.6536,3.7484,3.4639,3.6926,37600.0],["2009-01-26",3.7428,3.8934,3.6591,3.754,58300.0],["2009-01-27",3.7149,3.8488,3.6089,3.6982,30700.0],["2009-01-28",3.7596,3.8153,3.6982,3.7596,34400.0],["2009-01-29",3.7038,3.7372,3.5141,3.5532,39900.0],["2009-01-30",3.5699,3.687,3.4974,3.687,54800.0],["2009-02-02",3.6815,3.6815,3.503,3.5532,131700.0],["2009-02-03",3.5587,3.6647,3.4918,3.6034,49300.0],["2009-02-04",3.6201,3.7651,3.5141,3.7149,58000.0],["2009-02-05",3.6982,3.7372,3.5587,3.6815,54800.0],["2009-02-06",3.6926,3.8265,3.6926,3.8265,63000.0],["2009-02-09",3.8321,3.9213,3.7149,3.8823,78000.0],["2009-02-10",3.8767,3.8767,3.5922,3.6815,62000.0],["2009-02-11",3.7038,3.7707,3.6313,3.6759,28900.0],["2009-02-12",3.6703,3.6759,3.4862,3.5532,38100.0],["2009-02-13",3.5532,3.648,3.4918,3.6201,43400.0],["2009-02-17",3.5532,3.6145,3.436,3.503,58900.0],["2009-02-18",3.4918,3.5755,3.4918,3.5476,35000.0],["2009-02-19",3.5699,3.6257,3.4528,3.4528,56600.0],["2009-02-20",3.4305,3.6257,3.3356,3.6145,91700.0],["2009-02-23",3.6257,4.0663,3.6257,3.9994,261400.0],["2009-02-24",4.005,4.4456,4.005,4.3508,319700.0],["2009-02-25",4.7636,5.154,4.5572,5.0202,714700.0],["2009-02-26",5.1094,5.1317,4.7971,5.076,532400.0],["2009-02-27",5.0313,5.2935,4.9198,5.2544,416900.0],["2009-03-02",5.1875,5.1875,4.5014,4.7469,514800.0],["2009-03-03",4.7524,5.1429,4.7245,5.0257,354900.0],["2009-03-04",5.1262,5.2879,4.9198,5.2712,509700.0],["2009-03-05",5.2266,5.7063,5.154,5.6059,624100.0],["2009-03-06",5.6728,6.0967,5.5724,5.7565,1128200.0],["2009-03-09",5.7955,5.974,5.6337,5.7788,522000.0],["2009-03-10",5.8624,5.9684,5.4441,5.6337,634300.0],["2009-03-11",5.6114,5.8234,5.2712,5.6784,592800.0],["2009-03-12",5.6114,6.0465,5.5445,5.9684,457900.0],["2009-03-13",6.0409,6.0521,5.7342,5.8346,331500.0],["2009-03-16",5.8234,5.8346,5.5222,5.5947,375400.0],["2009-03-17",5.6226,5.8848,5.5501,5.8569,300900.0],["2009-03-18",5.8513,5.9461,5.6226,5.868,200600.0],["2009-03-19",5.9405,5.9907,5.5333,5.7286,321400.0],["2009-03-20",5.7174,5.9907,5.7174,5.8234,217300.0],["2009-03-23",5.7899,6.4481,5.6839,6.4481,490900.0],["2009-03-24",6.4593,6.9334,6.331,6.6824,577900.0],["2009-03-25",6.794,7.2848,6.5151,6.7605,564700.0],["2009-03-26",6.8274,6.9725,6.7605,6.8609,346700.0],["2009-03-27",6.9334,6.9334,6.5876,6.7382,270200.0],["2009-03-30",6.6936,6.7382,6.1358,6.7214,370900.0],["2009-03-31",6.833,7.0394,6.6936,6.8776,406800.0],["2009-04-01",6.4035,6.5374,6.1915,6.4537,712800.0],["2009-04-02",6.4816,6.7884,6.437,6.5095,531400.0],["2009-04-03",6.4704,6.6936,6.3477,6.6378,210100.0],["2009-04-06",6.6099,6.6936,6.4425,6.4816,248900.0],["2009-04-07",6.4537,6.4593,6.2473,6.3589,232400.0],["2009-04-08",6.4537,6.4537,6.1469,6.2696,153700.0],["2009-04-09",6.3031,6.6266,6.2864,6.4314,262000.0],["2009-04-13",6.4426,6.5206,6.331,6.4147,223100.0],["2009-04-14",6.3254,6.4481,6.1804,6.2864,264900.0],["2009-04-15",6.2027,6.5932,6.1971,6.4091,346000.0],["2009-04-16",6.4426,6.6099,6.2752,6.4035,422200.0],["2009-04-17",6.4258,7.2458,6.4258,7.1844,832600.0],["2009-04-20",7.1175,7.6474,6.5597,6.8274,761800.0],["2009-04-21",6.8553,6.9167,6.7047,6.8497,257200.0],["2009-04-22",6.8553,7.0952,5.8122,6.0019,786600.0],["2009-04-23",6.0521,6.1748,5.6226,6.0354,460400.0],["2009-04-24",6.0744,6.2864,6.0242,6.0354,233500.0],["2009-04-27",6.0967,6.0967,5.8513,5.9182,257300.0],["2009-04-28",5.974,6.2194,5.8401,6.0465,280700.0],["2009-04-29",6.7103,7.2514,6.5262,7.0506,797000.0],["2009-04-30",7.1677,7.4689,6.7772,6.8665,560100.0],["2009-05-01",6.8776,6.9669,6.4147,6.4872,500600.0],["2009-05-04",6.582,6.8497,6.4983,6.8219,469300.0],["2009-05-05",7.1342,7.2904,6.9725,7.0617,459700.0],["2009-05-06",7.2012,7.2179,6.9613,6.9725,256000.0],["2009-05-07",6.9557,7.0561,6.2752,6.3868,478900.0],["2009-05-08",6.3923,6.6434,6.2752,6.5374,254300.0],["2009-05-11",6.5653,6.5653,6.1023,6.1692,587100.0],["2009-05-12",6.2864,6.6378,6.2864,6.5262,314900.0],["2009-05-13",6.5127,6.5127,5.7935,5.9733,456200.0],["2009-05-14",5.9002,6.2542,5.9002,6.1025,362700.0],["2009-05-15",6.1812,6.3723,6.0632,6.3048,350400.0],["2009-05-18",6.4565,6.642,6.3554,6.6251,264300.0],["2009-05-19",6.6701,6.7768,6.4959,6.6869,279900.0],["2009-05-20",6.7825,6.7825,6.6588,6.7263,292000.0],["2009-05-21",6.6869,6.7263,6.3385,6.597,231700.0],["2009-05-22",6.6757,6.7656,6.3385,6.4228,297400.0],["2009-05-26",6.3217,6.7207,6.3048,6.5633,215800.0],["2009-05-27",6.5745,6.6476,6.4116,6.4116,220700.0],["2009-05-28",6.4565,6.4622,6.2205,6.4284,197800.0],["2009-05-29",6.5296,6.6982,6.4565,6.6701,539900.0],["2009-06-01",6.8274,6.8836,6.6588,6.7375,408500.0],["2009-06-02",6.8555,6.9117,6.6083,6.9061,404600.0],["2009-06-03",7.0185,7.0185,6.1756,6.3273,575400.0],["2009-06-04",6.2992,6.5127,6.2992,6.479,243800.0],["2009-06-05",6.6026,6.6364,6.3666,6.5015,193100.0],["2009-06-08",6.4116,6.6926,6.3554,6.6588,287000.0],["2009-06-09",6.6645,7.0241,6.5914,6.7263,414900.0],["2009-06-10",6.8836,6.9623,6.5352,6.8499,286000.0],["2009-06-11",6.8274,6.8499,6.5914,6.6026,295400.0],["2009-06-12",6.6026,6.7487,6.5577,6.6982,137000.0],["2009-06-15",6.6195,6.6645,6.2655,6.4622,227500.0],["2009-06-16",6.4903,6.5577,6.3273,6.4341,228100.0],["2009-06-17",6.4622,6.5577,6.2374,6.4622,161500.0],["2009-06-18",6.4397,6.5858,6.2936,6.5352,187300.0],["2009-06-19",6.6026,7.1646,6.6026,7.159,690400.0],["2009-06-22",6.9398,7.0466,6.3498,6.4284,799300.0],["2009-06-23",6.3385,6.524,6.125,6.4959,509600.0],["2009-06-24",6.5689,6.6926,6.4116,6.4734,241200.0],["2009-06-25",6.4734,6.6307,6.3891,6.5184,279000.0],["2009-06-26",6.5296,6.9791,6.479,6.878,2801100.0],["2009-06-29",6.8667,6.9117,6.6307,6.8948,560500.0],["2009-06-30",6.8555,7.1477,6.8555,6.9904,483100.0],["2009-07-01",7.0353,7.2713,6.9173,7.2039,402900.0],["2009-07-02",7.0971,7.3051,6.9848,7.0297,206500.0],["2009-07-06",7.1084,7.1084,6.6026,6.951,224400.0],["2009-07-07",6.9735,7.0241,6.8274,6.9229,282700.0],["2009-07-08",7.0072,7.0072,6.597,6.6869,336000.0],["2009-07-09",6.715,6.7993,6.5465,6.6588,232500.0],["2009-07-10",6.6532,6.6701,6.406,6.597,187800.0],["2009-07-13",6.715,6.8836,6.5914,6.8218,179900.0],["2009-07-14",6.833,7.2208,6.7937,7.1196,252700.0],["2009-07-15",7.2545,7.3893,7.1196,7.35,308800.0],["2009-07-16",7.3612,7.6647,7.2713,7.6254,300000.0],["2009-07-17",7.631,7.9063,7.4455,7.8614,288000.0],["2009-07-20",7.9794,8.2041,7.8838,8.0861,291300.0],["2009-07-21",8.0918,8.2041,7.4793,7.8445,335900.0],["2009-07-22",7.7209,7.9962,7.6422,7.7827,181600.0],["2009-07-23",7.8389,8.1536,7.7939,8.0018,220600.0],["2009-07-24",7.8838,8.103,7.822,8.0131,142600.0],["2009-07-27",8.0637,8.1479,7.9288,7.9906,144100.0],["2009-07-28",7.985,7.985,7.6984,7.8501,302400.0],["2009-07-29",7.8389,7.9625,7.6703,7.8838,492000.0],["2009-07-30",8.3278,8.5413,6.7937,7.0072,1845400.0],["2009-07-31",7.0409,7.2601,7.0016,7.0129,471300.0],["2009-08-03",7.1758,7.2095,6.5858,6.6701,695000.0],["2009-08-04",6.4397,6.5633,6.2711,6.3723,856000.0],["2009-08-05",6.4228,6.5127,6.3217,6.3666,460600.0],["2009-08-06",6.3498,6.4565,6.3217,6.3273,258900.0],["2009-08-07",6.3498,6.5352,6.3217,6.4341,283700.0],["2009-08-10",6.4565,6.5127,6.3498,6.5071,305100.0],["2009-08-11",6.4509,6.6982,6.4341,6.6195,370000.0],["2009-08-12",6.7177,6.8143,6.7007,6.7461,302500.0],["2009-08-13",6.8143,7.0017,6.7575,6.9846,256900.0],["2009-08-14",6.9562,6.9562,6.7234,6.8313,447700.0],["2009-08-17",6.7405,6.7916,6.4395,6.7859,222700.0],["2009-08-18",6.8597,6.9165,6.7007,6.7348,232800.0],["2009-08-19",6.7348,6.9392,6.5871,6.9392,290000.0],["2009-08-20",6.9449,7.0414,6.82,6.9846,388400.0],["2009-08-21",6.9903,7.2856,6.9108,7.1891,394300.0],["2009-08-24",7.2061,7.3708,7.1266,7.2742,300500.0],["2009-08-25",7.314,7.7512,7.2458,7.6547,679600.0],["2009-08-26",7.5979,7.774,7.49,7.7285,362900.0],["2009-08-27",7.7001,7.9216,7.49,7.7285,275100.0],["2009-08-28",7.7967,7.7967,7.6206,7.7342,164200.0],["2009-08-31",7.7512,7.933,7.3821,7.8421,308700.0],["2009-09-01",7.9443,7.9443,7.2742,7.3821,377300.0],["2009-09-02",7.3424,7.3765,7.0357,7.0585,232400.0],["2009-09-03",7.0868,7.3481,7.0017,7.2913,145300.0],["2009-09-04",7.4219,7.4616,7.1436,7.4162,178900.0],["2009-09-08",7.5298,7.615,7.0585,7.1436,275900.0],["2009-09-09",7.1266,7.2629,7.0982,7.138,141800.0],["2009-09-10",7.3935,7.4105,6.8995,7.2288,269700.0],["2009-09-11",7.2686,7.3197,6.9278,6.9846,138900.0],["2009-09-14",6.9392,6.979,6.82,6.9506,116800.0],["2009-09-15",7.1607,7.3367,6.9506,7.1777,401800.0],["2009-09-16",7.2118,7.2686,7.0187,7.155,180000.0],["2009-09-17",7.1493,7.4276,7.0982,7.4105,218100.0],["2009-09-18",7.4105,7.5241,7.2686,7.4616,428200.0],["2009-09-21",7.2856,7.4673,7.2572,7.3878,116100.0],["2009-09-22",7.3992,7.4957,7.3197,7.3594,282500.0],["2009-09-23",7.5525,7.5525,7.2572,7.3424,160600.0],["2009-09-24",7.3594,7.4503,7.2402,7.331,184400.0],["2009-09-25",7.3651,7.4332,7.2458,7.3765,142100.0],["2009-09-28",7.4446,7.4673,7.2402,7.2515,171400.0],["2009-09-29",7.2515,7.3821,7.2515,7.331,130200.0],["2009-09-30",7.3537,7.4957,7.2402,7.3481,231700.0],["2009-10-01",7.3083,7.3935,7.0187,7.0925,252500.0],["2009-10-02",7.0301,7.1947,6.7177,6.979,254000.0],["2009-10-05",6.9733,7.0982,6.9051,6.9392,120300.0],["2009-10-06",6.9562,7.2572,6.9562,7.1152,111300.0],["2009-10-07",7.0982,7.2629,7.0641,7.155,99300.0],["2009-10-08",7.2004,7.3537,7.1209,7.2799,144400.0],["2009-10-09",7.2742,7.3481,7.1777,7.314,111900.0],["2009-10-12",7.3708,7.3992,7.1039,7.1777,104600.0],["2009-10-13",7.1436,7.172,6.8256,7.0414,225500.0],["2009-10-14",7.0868,7.2742,7.0698,7.2572,134600.0],["2009-10-15",7.1947,7.2686,7.1096,7.138,175700.0],["2009-10-16",7.155,7.3197,7.0187,7.0755,349000.0],["2009-10-19",7.0812,7.4332,7.0812,7.4048,269800.0],["2009-10-20",7.4673,7.4673,7.1947,7.4162,212900.0],["2009-10-21",7.4673,7.6945,7.3594,7.3821,402400.0],["2009-10-22",7.3821,7.7796,7.2913,7.649,300100.0],["2009-10-23",7.6888,7.7512,7.1891,7.3821,251000.0],["2009-10-26",7.3537,7.5582,7.2402,7.4048,326500.0],["2009-10-27",7.4389,7.4389,7.0982,7.2742,233100.0],["2009-10-28",7.2288,7.2572,5.4571,6.4452,1510400.0],["2009-10-29",6.4565,6.678,6.0931,6.377,689300.0],["2009-10-30",6.7745,6.7859,5.9625,6.0306,365700.0],["2009-11-02",6.0761,6.2123,5.8262,5.9057,320800.0],["2009-11-03",5.8376,6.1158,5.741,6.0988,278400.0],["2009-11-04",6.0761,6.2237,5.9909,6.1612,271200.0],["2009-11-05",6.1896,6.343,6.0988,6.2578,206100.0],["2009-11-06",6.2862,6.5303,6.2748,6.3146,166700.0],["2009-11-09",6.4225,6.4736,6.343,6.3941,195300.0],["2009-11-10",6.4376,6.5292,6.157,6.3288,150100.0],["2009-11-11",6.346,6.6037,6.346,6.6037,170600.0],["2009-11-12",6.6151,6.6552,6.4433,6.5292,135300.0],["2009-11-13",6.6438,6.6438,6.3975,6.5006,127400.0],["2009-11-16",6.5579,6.6323,6.4891,6.5292,198800.0],["2009-11-17",6.5521,6.5521,6.4548,6.5292,121100.0],["2009-11-18",6.5464,6.5579,6.4204,6.4949,147900.0],["2009-11-19",6.5063,6.5063,6.2257,6.283,209900.0],["2009-11-20",6.2429,6.409,6.2085,6.3059,144400.0],["2009-11-23",6.3402,6.3631,6.2199,6.3059,152200.0],["2009-11-24",6.323,6.323,6.0195,6.1054,220000.0],["2009-11-25",6.071,6.1169,6.0138,6.0825,122500.0],["2009-11-27",6.0367,6.4433,6.0023,6.3574,107200.0],["2009-11-30",6.4147,6.4147,6.071,6.1627,156400.0],["2009-12-01",6.2085,6.386,6.0424,6.283,227500.0],["2009-12-02",6.3001,6.5693,6.3001,6.3803,229200.0],["2009-12-03",6.4147,6.472,6.1283,6.1398,233800.0],["2009-12-04",6.0424,6.1627,5.9565,6.0939,373300.0],["2009-12-07",6.0653,6.0997,6.0195,6.0768,122000.0],["2009-12-08",6.071,6.0997,5.8477,5.8706,229200.0],["2009-12-09",5.8706,5.9851,5.7159,5.9737,278100.0],["2009-12-10",6.0252,6.0252,5.7159,5.7217,280300.0],["2009-12-11",5.7904,6.0596,5.6701,5.756,436800.0],["2009-12-14",5.7961,5.819,5.7217,5.756,248500.0],["2009-12-15",5.7789,5.8706,5.7045,5.7102,260600.0],["2009-12-16",5.7961,5.8591,5.7045,5.756,171100.0],["2009-12-17",5.693,5.8076,5.6873,5.7388,257500.0],["2009-12-18",5.7732,5.8076,5.7159,5.7961,424600.0],["2009-12-21",5.8018,5.8992,5.7331,5.8419,238100.0],["2009-12-22",5.819,5.8706,5.7618,5.8305,122700.0],["2009-12-23",5.8362,5.8419,5.7274,5.819,189700.0],["2009-12-24",5.819,5.8706,5.7388,5.8419,44100.0],["2009-12-28",5.8419,5.8591,5.7045,5.7102,511400.0],["2009-12-29",5.7217,5.7789,5.6988,5.7503,134500.0],["2009-12-30",5.7102,5.7847,5.7045,5.7847,141100.0],["2009-12-31",5.7847,5.8076,5.5556,5.5556,217700.0],["2010-01-04",5.7331,6.0367,5.7331,5.8649,788200.0],["2010-01-05",5.9049,6.2085,5.8935,6.0653,466700.0],["2010-01-06",6.1169,6.3001,6.008,6.0195,455500.0],["2010-01-07",6.0367,6.1684,5.9508,5.9966,236800.0],["2010-01-08",5.9679,6.0768,5.8878,5.9622,203700.0],["2010-01-11",6.0367,6.0539,5.9565,6.008,168000.0],["2010-01-12",5.9679,6.1856,5.9679,5.9851,181300.0],["2010-01-13",5.9851,6.071,5.945,6.0424,154200.0],["2010-01-14",6.0023,6.1283,5.9851,6.0596,140500.0],["2010-01-15",6.1684,6.4662,6.1226,6.4147,535200.0],["2010-01-19",6.4662,6.5808,6.4548,6.5407,288400.0],["2010-01-20",6.5235,6.5292,6.1856,6.3517,212000.0],["2010-01-21",6.3746,6.3746,6.1283,6.2772,270800.0],["2010-01-22",6.3116,6.4204,6.2142,6.2658,248500.0],["2010-01-25",6.3173,6.323,6.134,6.3001,177700.0],["2010-01-26",6.323,6.4032,6.1741,6.3288,159800.0],["2010-01-27",6.2944,6.3918,6.1913,6.3059,194300.0],["2010-01-28",6.323,6.3746,6.1169,6.1455,164500.0],["2010-01-29",6.2028,6.2658,5.9336,5.9679,256300.0],["2010-02-01",5.9679,6.2314,5.945,6.1283,219700.0],["2010-02-02",6.1512,6.1569,6.0309,6.0596,160800.0],["2010-02-03",6.0825,6.0997,5.9622,6.0768,131700.0],["2010-02-04",6.0138,6.0997,5.945,5.9794,163600.0],["2010-02-05",5.9851,6.0252,5.7618,5.9909,167100.0],["2010-02-08",6.0138,6.3631,5.9851,6.071,229000.0],["2010-02-09",6.1799,6.3574,6.1169,6.323,246000.0],["2010-02-10",6.3059,6.3689,6.2429,6.3517,151300.0],["2010-02-11",6.3631,6.4662,6.2887,6.4662,153600.0],["2010-02-12",6.386,6.3975,6.2543,6.323,156000.0],["2010-02-16",6.3803,6.6266,6.3116,6.5865,306200.0],["2010-02-17",6.6094,6.6323,6.4204,6.5006,121500.0],["2010-02-18",6.5521,6.6266,6.386,6.6266,154200.0],["2010-02-19",6.6209,6.6495,6.5178,6.5636,153400.0],["2010-02-22",6.6094,6.6667,6.5693,6.6438,138800.0],["2010-02-23",6.6667,6.724,6.5579,6.6724,181300.0],["2010-02-24",6.724,6.724,6.5178,6.6151,136900.0],["2010-02-25",6.5121,6.7011,6.5063,6.6438,453700.0],["2010-02-26",6.6323,6.8442,6.6323,6.7354,304700.0],["2010-03-01",6.7812,6.787,6.5808,6.7583,319400.0],["2010-03-02",6.787,6.8328,6.7068,6.7182,264600.0],["2010-03-03",6.7068,6.8729,6.661,6.6896,285800.0],["2010-03-04",6.7354,6.9301,6.701,6.9301,239300.0],["2010-03-05",6.9874,7.2452,6.9301,7.1879,475700.0],["2010-03-08",7.0791,7.1879,7.0275,7.1764,464200.0],["2010-03-09",7.1421,7.3253,7.1134,7.2795,370000.0],["2010-03-10",7.3083,7.4522,7.1529,7.4119,376700.0],["2010-03-11",7.4119,7.4406,7.2623,7.3256,180700.0],["2010-03-12",7.3256,7.3256,7.0551,7.1126,260200.0],["2010-03-15",7.1644,7.1817,6.94,7.0493,256500.0],["2010-03-16",7.0666,7.1414,7.0148,7.0493,165600.0],["2010-03-17",7.0551,7.1529,6.9975,7.1069,161200.0],["2010-03-18",7.0666,7.1874,7.0551,7.1472,182000.0],["2010-03-19",7.1126,7.2335,7.0321,7.1126,254600.0],["2010-03-22",7.0724,7.2623,7.0608,7.2277,240400.0],["2010-03-23",7.2162,7.3198,7.2105,7.3083,153500.0],["2010-03-24",7.3428,7.3658,7.2623,7.2795,163300.0],["2010-03-25",7.3198,7.3946,7.2392,7.2738,185500.0],["2010-03-26",7.3256,7.3601,7.1241,7.2162,135500.0],["2010-03-29",7.2277,7.3601,7.1414,7.3256,147700.0],["2010-03-30",7.3889,7.4924,6.9975,7.0551,474300.0],["2010-03-31",7.0263,7.1069,6.894,6.8997,272500.0],["2010-04-01",6.94,7.0781,6.94,7.0493,455600.0],["2010-04-05",7.1472,7.1472,7.0033,7.0436,209300.0],["2010-04-06",7.0263,7.4406,7.0148,7.4119,351100.0],["2010-04-07",7.4464,7.5845,7.3601,7.5845,409900.0],["2010-04-08",7.7169,7.7399,7.55,7.6881,300200.0],["2010-04-09",7.7169,7.7802,7.5672,7.7514,225700.0],["2010-04-12",7.7917,7.8262,7.6938,7.7456,182000.0],["2010-04-13",7.7802,7.8262,7.55,7.7456,214900.0],["2010-04-14",7.7571,7.8895,7.7399,7.8204,218000.0],["2010-04-15",7.7974,8.0276,7.7974,8.0161,213700.0],["2010-04-16",8.0334,8.16,7.855,8.0046,318500.0],["2010-04-19",7.9355,8.0909,7.7226,7.9528,162500.0],["2010-04-20",8.0046,8.0852,7.8837,8.0449,135300.0],["2010-04-21",8.0219,8.3384,8.0219,8.3326,286700.0],["2010-04-22",8.2635,8.9368,8.2635,8.7297,583300.0],["2010-04-23",8.793,9.0001,8.557,8.9599,650400.0],["2010-04-26",8.9944,9.2015,8.9771,9.098,419500.0],["2010-04-27",9.1382,9.1497,8.9598,8.9771,431800.0],["2010-04-28",9.5123,10.2949,9.3339,10.0993,1135000.0],["2010-04-29",10.1165,10.2431,9.6619,9.7943,543500.0],["2010-04-30",9.8173,9.8173,9.5123,9.6044,398900.0],["2010-05-03",9.7079,10.2834,9.6389,9.9151,484900.0],["2010-05-04",9.8921,10.128,9.6446,10.0993,682000.0],["2010-05-05",9.9784,10.3409,9.8403,10.0647,465700.0],["2010-05-06",10.1798,10.2259,9.0634,9.7827,453400.0],["2010-05-07",9.8518,9.8518,9.1843,9.5411,589000.0],["2010-05-10",9.9727,10.0647,9.5123,9.6331,539000.0],["2010-05-11",9.6274,9.9554,9.4317,9.7425,561700.0],["2010-05-12",9.8079,10.1666,9.8079,10.1261,376000.0],["2010-05-13",10.1261,10.2303,9.9641,10.1493,230600.0],["2010-05-14",10.0393,10.0682,9.8079,9.9814,243200.0],["2010-05-17",10.0856,10.2418,9.8136,9.9409,296500.0],["2010-05-18",10.0682,10.0972,9.669,9.6921,243400.0],["2010-05-19",9.6401,9.7674,9.4317,9.507,264500.0],["2010-05-20",9.3507,9.3739,8.6853,8.8994,624600.0],["2010-05-21",8.7721,9.3739,8.6679,9.2292,475100.0],["2010-05-24",9.2003,9.3392,9.0325,9.0556,239400.0],["2010-05-25",8.7605,9.1945,8.6853,9.1424,354100.0],["2010-05-26",9.2176,9.4722,9.0788,9.1135,236500.0],["2010-05-27",9.316,9.5185,9.2755,9.4317,193900.0],["2010-05-28",9.478,9.4896,8.9978,9.1077,250700.0],["2010-06-01",9.0151,9.235,8.8705,8.8705,276700.0],["2010-06-02",8.9225,9.1829,8.8705,9.1771,192600.0],["2010-06-03",9.1019,9.2639,9.0614,9.0961,163700.0],["2010-06-04",8.9804,9.0441,8.7374,8.7779,307500.0],["2010-06-07",8.8126,8.8705,8.5754,8.6564,231700.0],["2010-06-08",8.72,8.801,8.4886,8.6043,204000.0],["2010-06-09",8.6795,8.9341,8.4481,8.7374,376500.0],["2010-06-10",8.9225,8.9225,8.6911,8.8589,204600.0],["2010-06-11",8.8068,9.0556,8.8068,9.0383,125200.0],["2010-06-14",9.1424,9.3681,9.0672,9.1945,190700.0],["2010-06-15",9.2697,9.3681,9.0846,9.2639,222000.0],["2010-06-16",9.2813,9.4317,9.0903,9.316,170600.0],["2010-06-17",9.3681,9.3797,9.1656,9.2871,180900.0],["2010-06-18",9.3334,9.3449,9.154,9.154,201800.0],["2010-06-21",9.2871,9.2871,8.8647,8.9052,184200.0],["2010-06-22",8.9052,9.0093,8.6564,8.6969,259600.0],["2010-06-23",8.6737,8.882,8.5522,8.7952,185900.0],["2010-06-24",8.7374,8.7952,8.5349,8.5638,153900.0],["2010-06-25",8.5464,8.8994,8.5117,8.7142,326000.0],["2010-06-28",8.7027,9.0441,8.6506,8.9052,403200.0],["2010-06-29",8.9399,8.9399,8.4076,8.4712,294600.0],["2010-06-30",8.4712,8.6043,8.2571,8.2918,164700.0],["2010-07-01",8.2629,8.4828,8.1356,8.4133,347200.0],["2010-07-02",8.4365,8.4481,8.153,8.2803,144200.0],["2010-07-06",8.4191,8.4712,7.7479,7.9678,559500.0],["2010-07-07",8.0141,8.2918,7.9562,8.286,210300.0],["2010-07-08",8.3613,8.5464,8.3439,8.5349,229200.0],["2010-07-09",8.5985,8.7663,8.4307,8.6853,143100.0],["2010-07-12",8.7605,8.8357,8.5812,8.6043,136300.0],["2010-07-13",8.7085,9.0209,8.6679,8.9688,251300.0],["2010-07-14",9.0036,9.0036,8.7895,8.9283,116000.0],["2010-07-15",8.8936,8.9457,8.7316,8.8473,163200.0],["2010-07-16",8.7779,8.8068,8.3728,8.4191,218900.0],["2010-07-19",8.4191,8.5406,8.2745,8.5233,189300.0],["2010-07-20",8.4712,8.882,8.4307,8.882,187700.0],["2010-07-21",8.9573,9.0151,8.7721,8.7721,179300.0],["2010-07-22",8.911,9.1887,8.8705,9.154,489600.0],["2010-07-23",9.2061,9.3392,9.1135,9.2119,263700.0],["2010-07-26",9.2987,9.5127,9.1366,9.5012,247300.0],["2010-07-27",9.5359,9.6574,9.2987,9.3218,150900.0],["2010-07-28",9.2871,9.3276,8.911,9.1077,244100.0],["2010-07-29",9.0556,9.0614,8.124,8.2166,768100.0],["2010-07-30",8.2282,8.2282,7.9852,8.1009,361500.0],["2010-08-02",8.1761,8.4191,8.1761,8.3728,236600.0],["2010-08-03",8.3208,8.7084,8.2513,8.3671,406700.0],["2010-08-04",8.3323,8.5811,8.2803,8.3613,231300.0],["2010-08-05",8.3671,8.3844,8.1588,8.1645,164500.0],["2010-08-06",8.1182,8.3266,8.0141,8.3034,150200.0],["2010-08-09",8.3323,8.5059,8.286,8.4944,141900.0],["2010-08-10",8.4249,8.6274,8.3323,8.5811,209000.0],["2010-08-11",8.4239,8.4646,8.1209,8.1501,322200.0],["2010-08-12",8.0102,8.2258,7.9578,8.1326,188300.0],["2010-08-13",8.086,8.1559,7.8937,8.0161,147200.0],["2010-08-16",7.917,8.0394,7.7539,7.9054,177300.0],["2010-08-17",7.9811,8.0976,7.8355,8.0161,113900.0],["2010-08-18",7.9869,8.2374,7.8646,8.0452,106700.0],["2010-08-19",8.0102,8.0568,7.7481,7.7481,158800.0],["2010-08-20",7.6491,7.7073,7.5791,7.6491,158000.0],["2010-08-23",7.6782,7.7423,7.5151,7.6723,148700.0],["2010-08-24",7.5966,7.7714,7.5325,7.6665,140300.0],["2010-08-25",7.6024,7.8529,7.6024,7.8296,118300.0],["2010-08-26",7.8296,7.9928,7.7131,7.7714,98200.0],["2010-08-27",7.8588,7.8588,7.5908,7.7306,109500.0],["2010-08-30",7.6607,7.8238,7.5267,7.5267,162700.0],["2010-08-31",7.5384,7.6782,7.4044,7.4976,255900.0],["2010-09-01",7.6083,7.7772,7.5442,7.6491,187500.0],["2010-09-02",7.5908,8.0044,7.5908,7.952,143800.0],["2010-09-03",8.0568,8.1967,7.9287,8.1734,114300.0],["2010-09-07",8.1442,8.2083,7.649,7.7015,200400.0],["2010-09-08",7.7539,7.7539,7.585,7.6257,121200.0],["2010-09-09",7.6957,7.7423,7.5384,7.5733,152600.0],["2010-09-10",7.5558,7.5675,7.3752,7.4685,328700.0],["2010-09-13",7.5558,7.7481,7.5209,7.6957,139500.0],["2010-09-14",7.7015,7.8413,7.6374,7.7423,112000.0],["2010-09-15",7.7073,7.8122,7.6024,7.7772,84600.0],["2010-09-16",7.7423,7.7423,7.5675,7.5908,91500.0],["2010-09-17",7.6607,7.8296,7.4859,7.6957,226700.0],["2010-09-20",7.7423,8.1501,7.6898,8.1442,199800.0],["2010-09-21",8.1151,8.22,7.9928,8.0685,114800.0],["2010-09-22",8.0627,8.0918,7.7714,7.8646,162900.0],["2010-09-23",7.8005,8.0044,7.7889,7.8355,127000.0],["2010-09-24",7.952,8.1034,7.8588,8.0801,151000.0],["2010-09-27",8.0743,8.2025,7.9112,8.0394,117900.0],["2010-09-28",8.1035,8.1035,7.8821,8.0102,130800.0],["2010-09-29",7.9578,8.1093,7.952,8.0277,92800.0],["2010-09-30",8.1034,8.1209,7.8355,7.9462,177800.0],["2010-10-01",7.9986,8.0219,7.585,8.0102,272900.0],["2010-10-04",8.0976,8.1792,7.8122,7.8704,184400.0],["2010-10-05",7.9811,8.0918,7.8704,8.051,275900.0],["2010-10-06",8.0627,8.1442,7.9229,8.0918,259600.0],["2010-10-07",8.1559,8.3423,8.0452,8.2666,168800.0],["2010-10-08",8.2899,8.4472,8.2433,8.4122,127000.0],["2010-10-11",8.4472,8.7151,8.4064,8.6627,145200.0],["2010-10-12",8.6511,8.7676,8.6336,8.7268,146600.0],["2010-10-13",8.7909,9.0239,8.6802,8.9656,171600.0],["2010-10-14",8.9715,9.0297,8.8258,8.8957,241300.0],["2010-10-15",9.0064,9.0239,8.5112,8.8375,399300.0],["2010-10-18",8.855,9.0822,8.7967,9.0763,112300.0],["2010-10-19",8.9307,9.1987,8.8841,8.9831,163100.0],["2010-10-20",9.0239,9.1288,8.9074,8.9598,239100.0],["2010-10-21",9.0239,9.1113,8.7501,8.8142,170200.0],["2010-10-22",8.8666,9.0472,8.7676,9.0122,159600.0],["2010-10-25",9.0356,9.1229,8.8666,8.8899,129400.0],["2010-10-26",8.8957,9.1171,8.8957,9.0822,145000.0],["2010-10-27",8.9831,9.1754,8.8841,9.1404,124900.0],["2010-10-28",9.2627,9.321,8.9074,9.0006,281900.0],["2010-10-29",8.9831,9.2161,8.9715,9.1229,153800.0],["2010-11-01",9.1754,9.2278,8.9016,8.9307,194500.0],["2010-11-02",9.0763,9.321,8.954,9.3035,174100.0],["2010-11-03",9.3094,9.321,9.088,9.2802,126200.0],["2010-11-04",9.3851,9.4492,9.2919,9.3851,161000.0],["2010-11-05",9.3734,9.4433,9.2453,9.2977,117200.0],["2010-11-08",9.2627,9.3676,9.222,9.321,94800.0],["2010-11-09",9.2379,9.3315,9.0974,9.1793,120400.0],["2010-11-10",9.1735,9.3491,8.9569,9.3198,116600.0],["2010-11-11",9.232,9.3901,9.1384,9.355,63300.0],["2010-11-12",9.2671,9.3842,9.1091,9.1325,116300.0],["2010-11-15",9.2203,9.2964,9.0564,9.0681,93600.0],["2010-11-16",9.0154,9.1384,8.9393,8.9569,129400.0],["2010-11-17",9.0096,9.0681,8.8925,8.951,80000.0],["2010-11-18",9.0564,9.1618,9.0154,9.1032,126300.0],["2010-11-19",9.1091,9.2028,8.9627,9.2028,183100.0],["2010-11-22",9.1676,9.3667,9.1676,9.3433,80100.0],["2010-11-23",9.2437,9.3959,9.2262,9.2906,118400.0],["2010-11-24",9.3901,9.513,9.314,9.513,90600.0],["2010-11-26",9.4486,9.5891,9.4252,9.4252,59500.0],["2010-11-29",9.3667,9.5013,9.1852,9.4545,60700.0],["2010-11-30",9.3315,9.4311,9.1852,9.3667,117100.0],["2010-12-01",9.5423,9.5891,9.2613,9.3023,120700.0],["2010-12-02",9.2906,9.3608,9.2262,9.2671,86100.0],["2010-12-03",9.2262,9.3374,9.2203,9.3081,123600.0],["2010-12-06",9.273,9.4311,9.232,9.4135,103800.0],["2010-12-07",9.513,9.5423,9.3725,9.4779,126900.0],["2010-12-08",9.5072,9.5247,9.3433,9.3491,85600.0],["2010-12-09",9.3959,9.4018,9.1149,9.2262,254300.0],["2010-12-10",9.2554,9.4076,9.033,9.3315,97200.0],["2010-12-13",9.3608,9.3667,9.232,9.2789,79600.0],["2010-12-14",9.3374,9.3374,9.2086,9.2496,89400.0],["2010-12-15",9.2379,9.2789,9.0213,9.0213,93400.0],["2010-12-16",9.0564,9.074,8.9335,9.0271,101900.0],["2010-12-17",9.0505,9.1969,8.9803,9.1969,236200.0],["2010-12-20",9.2496,9.2496,8.8691,9.0564,117200.0],["2010-12-21",9.033,9.1149,8.9276,9.0213,91300.0],["2010-12-22",9.0388,9.0681,8.9276,8.9276,72300.0],["2010-12-23",8.9218,9.0154,8.9218,8.9627,46100.0],["2010-12-27",8.9452,9.074,8.9276,9.0622,76900.0],["2010-12-28",9.074,9.074,8.91,8.9159,44200.0],["2010-12-29",8.9569,9.0271,8.91,8.9803,51300.0],["2010-12-30",8.992,9.1091,8.9218,8.9218,76100.0],["2010-12-31",8.9218,9.0447,8.8925,8.951,157900.0],["2011-01-03",9.0096,9.0271,8.7871,8.8339,140700.0],["2011-01-04",8.8691,8.8983,8.7051,8.8456,146600.0],["2011-01-05",8.8047,8.91,8.8047,8.8866,90700.0],["2011-01-06",8.9159,8.9159,8.711,8.7403,223100.0],["2011-01-07",8.7403,8.8222,8.5881,8.7461,147600.0],["2011-01-10",8.7169,8.8281,8.5764,8.7871,112800.0],["2011-01-11",8.8574,8.9276,8.7871,8.8398,73400.0],["2011-01-12",8.9276,9.314,8.9276,9.2145,294900.0],["2011-01-13",9.2496,9.3257,8.8866,8.9393,164000.0],["2011-01-14",8.9393,9.1208,8.8866,9.0271,101200.0],["2011-01-18",8.992,9.0798,8.91,8.9452,78100.0],["2011-01-19",8.9217,9.0037,8.7754,8.8339,125200.0],["2011-01-20",8.7813,8.8749,8.67,8.711,128900.0],["2011-01-21",8.7461,8.8398,8.6993,8.7578,118000.0],["2011-01-24",8.7403,8.8866,8.7227,8.7344,90800.0],["2011-01-25",8.7403,8.8632,8.6642,8.8281,89800.0],["2011-01-26",8.8222,9.074,8.7871,9.033,115300.0],["2011-01-27",9.033,9.1091,8.9042,9.0505,79100.0],["2011-01-28",9.0447,9.0798,8.6876,8.6934,134800.0],["2011-01-31",8.7754,8.9276,8.6583,8.7286,178000.0],["2011-02-01",8.7813,8.9393,8.752,8.8749,133400.0],["2011-02-02",8.8691,8.9452,8.8164,8.9042,69600.0],["2011-02-03",8.8866,9.1676,8.7871,9.0213,114400.0],["2011-02-04",9.0388,9.0798,8.8866,9.0388,44400.0],["2011-02-07",9.074,9.2203,9.074,9.1442,82000.0],["2011-02-08",9.1501,9.2086,8.992,9.191,121000.0],["2011-02-09",9.1793,9.2028,9.0798,9.1442,76700.0],["2011-02-10",9.1442,9.1969,8.9569,9.0622,97400.0],["2011-02-11",9.074,9.1559,9.0096,9.1442,43200.0],["2011-02-14",9.1266,9.1969,9.0974,9.1793,88900.0],["2011-02-15",9.1208,9.2027,9.0447,9.0681,104800.0],["2011-02-16",9.1091,9.2379,9.0857,9.232,65100.0],["2011-02-17",9.2028,9.2379,9.1501,9.2086,98200.0],["2011-02-18",9.2086,9.2789,9.1852,9.2262,111300.0],["2011-02-22",9.1501,9.2203,8.9686,9.1325,92600.0],["2011-02-23",9.1735,9.2496,8.9276,9.1676,175900.0],["2011-02-24",9.1735,9.9755,9.1266,9.9521,323100.0],["2011-02-25",9.9989,10.3619,9.9814,10.2506,343400.0],["2011-02-28",10.2448,10.5726,10.1453,10.5726,256700.0],["2011-03-01",10.6019,10.7073,10.4614,10.479,178100.0],["2011-03-02",10.4555,10.5726,10.4438,10.479,218500.0],["2011-03-03",10.5375,10.7248,10.4907,10.719,200000.0],["2011-03-04",10.7424,11.0,10.6546,10.9941,143800.0],["2011-03-07",11.0058,11.1873,10.877,11.041,162700.0],["2011-03-08",11.0293,11.5678,11.0293,11.4625,189800.0],["2011-03-09",11.4507,11.6503,11.2688,11.6209,193600.0],["2011-03-10",11.4801,11.6796,11.3333,11.527,199100.0],["2011-03-11",11.4449,11.5212,11.2981,11.439,165000.0],["2011-03-14",11.3333,11.6972,11.2453,11.6561,226700.0],["2011-03-15",11.4859,12.2724,11.3275,12.1785,358100.0],["2011-03-16",12.1609,12.513,11.7501,11.9555,468100.0],["2011-03-17",12.0318,12.0318,11.7148,11.8381,163100.0],["2011-03-18",11.9613,12.3135,11.8616,12.3135,195700.0],["2011-03-21",12.4543,12.6656,12.3839,12.425,142600.0],["2011-03-22",12.4543,12.5189,12.337,12.472,116100.0],["2011-03-23",12.4367,12.83,12.4309,12.7537,182500.0],["2011-03-24",12.8006,12.8358,12.6656,12.7948,122300.0],["2011-03-25",12.8417,13.0237,12.83,12.9356,218700.0],["2011-03-28",12.9356,13.2056,12.9239,13.0647,136400.0],["2011-03-29",13.0589,13.2232,12.9356,13.1469,81600.0],["2011-03-30",13.2349,13.4228,13.1528,13.4228,116900.0],["2011-03-31",13.4228,13.4814,13.3288,13.4814,116500.0],["2011-04-01",13.4991,13.634,13.4345,13.5519,178800.0],["2011-04-04",13.5343,13.6106,13.458,13.5284,384500.0],["2011-04-05",13.458,13.5578,13.323,13.4991,214800.0],["2011-04-06",13.5108,13.6164,13.4052,13.4756,136500.0],["2011-04-07",13.411,13.4991,13.0706,13.323,249200.0],["2011-04-08",13.3875,13.3875,13.1939,13.2115,139300.0],["2011-04-11",13.1821,13.3054,13.1293,13.2702,167300.0],["2011-04-12",13.1528,13.188,12.4837,12.4896,254800.0],["2011-04-13",12.5248,12.7713,12.4837,12.7067,140500.0],["2011-04-14",12.6774,12.7067,12.3839,12.4485,150300.0],["2011-04-15",12.4074,12.4426,12.2137,12.337,185300.0],["2011-04-18",12.2372,12.2489,11.9085,12.1081,205100.0],["2011-04-19",12.0963,12.2959,12.02,12.0846,91400.0],["2011-04-20",12.2254,12.3194,12.0846,12.2783,112500.0],["2011-04-21",12.3252,12.3252,12.1609,12.2783,72800.0],["2011-04-25",12.2783,12.3252,12.1726,12.29,85200.0],["2011-04-26",12.2372,12.3252,12.2313,12.2959,158000.0],["2011-04-27",12.1022,12.6774,11.1925,12.6539,456200.0],["2011-04-28",12.6069,13.7925,12.6069,13.7632,322800.0],["2011-04-29",13.816,14.1153,13.8101,13.9569,121000.0],["2011-05-02",13.9745,14.0449,13.5812,13.5871,115000.0],["2011-05-03",13.5401,13.8629,13.5167,13.6986,178000.0],["2011-05-04",13.728,13.816,13.3641,13.6047,129000.0],["2011-05-05",13.5401,13.6106,13.141,13.1821,130800.0],["2011-05-06",13.3054,13.4638,13.0354,13.1997,91100.0],["2011-05-09",13.1645,13.4169,13.1469,13.1939,111000.0],["2011-05-10",13.2115,13.4169,13.2115,13.4052,127100.0],["2011-05-11",13.3385,13.3385,12.8258,12.8493,127800.0],["2011-05-12",12.8081,13.1028,12.6843,13.0674,113000.0],["2011-05-13",13.0615,13.0615,12.7786,12.867,82900.0],["2011-05-16",12.7668,12.8552,12.4367,12.4485,134400.0],["2011-05-17",12.3424,12.6784,12.3012,12.5369,118400.0],["2011-05-18",12.5251,12.6312,12.4839,12.5723,85900.0],["2011-05-19",12.6489,12.755,12.3071,12.4603,82700.0],["2011-05-20",12.3955,12.4839,12.201,12.3247,82600.0],["2011-05-23",12.142,12.3365,12.0065,12.2186,90500.0],["2011-05-24",12.2128,12.4367,12.0772,12.1833,120300.0],["2011-05-25",12.1538,12.4839,12.142,12.3778,80600.0],["2011-05-26",12.3012,12.7786,12.3012,12.7491,127900.0],["2011-05-27",12.8022,12.8493,12.3955,12.4426,68600.0],["2011-05-31",12.5428,12.979,12.5251,12.979,173100.0],["2011-06-01",12.9554,12.9554,12.3306,12.4132,150100.0],["2011-06-02",12.4073,12.5193,12.201,12.4485,51000.0],["2011-06-03",12.2422,12.2658,11.8945,11.9063,106700.0],["2011-06-06",11.8532,12.1715,11.8237,12.0065,141800.0],["2011-06-07",12.1067,12.2717,11.918,11.9298,51300.0],["2011-06-08",11.8827,12.0418,11.8002,11.812,94900.0],["2011-06-09",11.8355,11.9416,11.6646,11.6705,86600.0],["2011-06-10",11.6351,11.641,11.1636,11.2284,181700.0],["2011-06-13",11.2343,11.4878,11.2166,11.3758,89500.0],["2011-06-14",11.4642,11.5526,11.3404,11.3758,80700.0],["2011-06-15",11.2461,11.3876,10.9986,11.0634,137300.0],["2011-06-16",11.0752,11.4701,10.9927,11.4288,84100.0],["2011-06-17",11.4937,11.5055,11.2107,11.2697,152600.0],["2011-06-20",11.2697,11.4937,11.2697,11.3522,80300.0],["2011-06-21",11.4053,11.4937,11.3286,11.4819,103900.0],["2011-06-22",11.3994,11.6057,11.3876,11.4642,66700.0],["2011-06-23",11.3404,12.0654,11.2579,12.0241,120200.0],["2011-06-24",12.03,12.1774,11.7766,12.1126,469500.0],["2011-06-27",12.0654,12.4073,12.0654,12.3012,106300.0],["2011-06-28",12.3071,12.6607,12.142,12.6607,144400.0],["2011-06-29",12.7491,12.8965,12.5487,12.8493,114500.0],["2011-06-30",12.926,13.0792,12.8316,12.9377,95100.0],["2011-07-01",12.9849,13.1146,12.7963,13.0497,103900.0],["2011-07-05",13.0733,13.48,12.9142,13.4505,94800.0],["2011-07-06",13.4741,13.8985,13.3327,13.5331,148400.0],["2011-07-07",13.6215,13.9574,13.4211,13.9162,103300.0],["2011-07-08",13.7629,13.9221,13.5389,13.7747,113300.0],["2011-07-11",13.5743,13.7629,13.4505,13.5684,91700.0],["2011-07-12",13.5272,13.8572,13.5272,13.6038,91800.0],["2011-07-13",13.7276,13.9633,13.6333,13.8395,108300.0],["2011-07-14",13.8808,13.8985,13.4918,13.5802,116800.0],["2011-07-15",13.6922,13.7806,13.5095,13.5979,129800.0],["2011-07-18",13.5095,13.6686,13.2501,13.4093,123300.0],["2011-07-19",13.427,13.6863,13.427,13.645,138400.0],["2011-07-20",13.6863,13.7393,13.4977,13.6627,82200.0],["2011-07-21",13.6981,13.9103,13.6215,13.7747,106600.0],["2011-07-22",13.7924,14.04,13.6981,14.0046,89500.0],["2011-07-25",13.8042,14.3111,13.7276,14.2404,116400.0],["2011-07-26",14.2934,14.8003,14.205,14.541,240300.0],["2011-07-27",14.4467,14.4467,13.3857,14.1873,165300.0],["2011-07-28",14.7355,18.0244,14.5704,16.4389,872500.0],["2011-07-29",16.2267,16.2444,15.7552,16.1029,352100.0],["2011-08-01",16.4684,16.598,15.9732,16.3564,205700.0],["2011-08-02",16.2915,16.4448,16.1854,16.2208,339300.0],["2011-08-03",16.1854,16.4684,15.9438,16.3858,253400.0],["2011-08-04",16.2149,16.486,16.0204,16.0204,283300.0],["2011-08-05",16.2208,16.3387,15.1893,15.543,259100.0],["2011-08-08",15.2483,15.9497,14.5763,14.5881,361900.0],["2011-08-09",14.8887,15.5665,14.1461,15.5253,523300.0],["2011-08-10",15.3605,16.2258,15.3605,15.7102,358200.0],["2011-08-11",15.8643,17.1325,15.722,16.6702,384600.0],["2011-08-12",16.8184,17.1384,16.4213,16.7947,205600.0],["2011-08-15",16.9132,17.251,16.8539,17.0851,180700.0],["2011-08-16",16.9725,17.2747,16.5932,17.0139,179800.0],["2011-08-17",17.1562,17.3102,16.925,17.2273,233500.0],["2011-08-18",16.7117,17.1858,16.2258,16.8243,266900.0],["2011-08-19",16.5398,17.7784,16.3206,17.4821,422700.0],["2011-08-22",17.9266,18.371,16.8124,16.8776,510300.0],["2011-08-23",17.0199,18.2229,16.9547,18.1755,405900.0],["2011-08-24",18.1755,18.7088,17.8673,18.4244,271000.0],["2011-08-25",18.5547,18.7918,18.134,18.5014,279600.0],["2011-08-26",18.4836,19.4851,18.4303,19.2955,412700.0],["2011-08-29",19.7103,20.22,19.6451,20.2141,375000.0],["2011-08-30",20.2259,21.2926,20.0955,21.0556,584700.0],["2011-08-31",21.3045,21.8378,18.9636,19.7163,1070300.0],["2011-09-01",19.4911,19.4911,18.4658,18.857,1007800.0],["2011-09-02",18.4955,18.8036,18.0273,18.4836,549500.0],["2011-09-06",17.9799,18.6081,17.8614,18.4836,393100.0],["2011-09-07",18.8392,19.0407,18.5251,18.6851,379800.0],["2011-09-08",18.6318,18.7977,18.1992,18.3947,284300.0],["2011-09-09",18.2644,18.6081,17.8673,18.1399,279900.0],["2011-09-12",17.8614,17.9621,16.6643,17.2036,413200.0],["2011-09-13",17.0673,18.5903,17.008,18.4658,507700.0],["2011-09-14",18.6495,19.011,18.1162,18.7562,328300.0],["2011-09-15",18.851,18.9222,18.0569,18.128,283600.0],["2011-09-16",18.211,18.7029,18.211,18.5488,288600.0],["2011-09-19",18.2169,18.5488,17.9621,18.3058,199100.0],["2011-09-20",18.4362,18.6436,17.6303,17.654,221200.0],["2011-09-21",17.6836,18.8333,17.5769,18.1103,345800.0],["2011-09-22",17.571,17.9977,17.0376,17.1443,321400.0],["2011-09-23",17.008,18.2703,16.9784,18.1814,306500.0],["2011-09-26",18.371,18.6851,17.8436,18.6555,281300.0],["2011-09-27",19.0525,19.2896,18.4066,18.5962,292900.0],["2011-09-28",18.6495,18.7562,17.1917,17.2213,324100.0],["2011-09-29",17.4228,17.6006,15.082,16.0302,663700.0],["2011-09-30",15.6569,16.0717,15.3902,15.3961,231600.0],["2011-10-03",15.3902,15.9769,14.5901,14.5961,379400.0],["2011-10-04",14.4183,16.0717,14.1398,16.042,494600.0],["2011-10-05",16.125,16.4095,15.728,16.0895,252000.0],["2011-10-06",16.0895,16.9547,16.0598,16.9132,234000.0],["2011-10-07",17.0673,17.0673,15.9709,16.0717,208600.0],["2011-10-10",16.3976,17.0969,16.3976,17.0139,192600.0],["2011-10-11",16.9902,17.3102,16.8243,17.1147,162300.0],["2011-10-12",17.2569,17.7488,17.251,17.5473,160700.0],["2011-10-13",17.4584,17.7784,17.2688,17.654,134800.0],["2011-10-14",17.7725,17.7784,17.0554,17.3932,308400.0],["2011-10-17",17.2865,17.4169,17.0199,17.168,185500.0],["2011-10-18",17.2095,17.6717,16.7354,17.411,223500.0],["2011-10-19",17.4288,17.7665,17.0317,17.168,177300.0],["2011-10-20",17.1502,17.4406,16.7117,17.3102,132300.0],["2011-10-21",17.571,17.6362,16.7769,16.9191,222600.0],["2011-10-24",17.008,17.3636,16.925,17.3339,235400.0],["2011-10-25",17.168,17.5058,16.7295,17.3221,173300.0],["2011-10-26",17.5532,17.808,16.9784,17.6302,144100.0],["2011-10-27",17.9977,18.7147,17.9977,18.5844,270300.0],["2011-10-28",18.4362,18.8036,17.9266,18.0273,203800.0],["2011-10-31",17.8673,18.4303,17.7784,17.968,160600.0],["2011-11-01",17.4702,17.7251,16.8776,16.9665,241400.0],["2011-11-02",17.2984,18.1043,17.1384,18.0688,218200.0],["2011-11-03",18.9577,19.3014,18.1162,19.2481,343500.0],["2011-11-04",19.2244,19.5088,18.9044,19.1473,163900.0],["2011-11-07",19.1948,19.5207,18.614,19.2836,127300.0],["2011-11-08",19.497,20.0837,19.0644,19.3133,236900.0],["2011-11-09",18.8437,19.4508,18.6473,18.6651,143600.0],["2011-11-10",18.9687,19.2424,18.4866,18.9508,135800.0],["2011-11-11",19.1472,19.5341,19.046,19.1829,165000.0],["2011-11-14",19.1651,19.3555,18.8318,19.0937,223800.0],["2011-11-15",18.9508,19.4567,18.5639,19.2484,224400.0],["2011-11-16",19.1056,19.5341,18.802,18.8853,207400.0],["2011-11-17",18.9329,19.3436,18.7008,18.9032,154800.0],["2011-11-18",18.8318,18.9865,18.552,18.927,123000.0],["2011-11-21",18.5461,18.8139,18.3913,18.5461,237800.0],["2011-11-22",18.5996,19.1175,18.4866,18.7901,192700.0],["2011-11-23",18.683,18.8437,18.3616,18.4032,186000.0],["2011-11-25",18.2604,18.3616,17.3259,17.3378,85200.0],["2011-11-28",17.9271,18.7425,17.8616,18.7246,176600.0],["2011-11-29",18.7246,18.7425,18.3437,18.4628,186700.0],["2011-11-30",19.0817,19.3079,18.8675,19.1413,258600.0],["2011-12-01",19.0937,19.4865,18.064,18.1056,243700.0],["2011-12-02",18.2663,18.4687,17.5105,17.8259,259500.0],["2011-12-05",18.0818,18.9329,18.0521,18.808,244200.0],["2011-12-06",18.9211,19.1948,18.3854,18.9627,188500.0],["2011-12-07",18.9984,19.4151,18.6115,19.3555,167800.0],["2011-12-08",19.1413,19.2841,19.0163,19.052,220500.0],["2011-12-09",19.1472,20.6173,19.052,20.4804,292000.0],["2011-12-12",20.1055,20.4269,19.79,20.3971,245200.0],["2011-12-13",20.5816,20.8018,19.6948,19.7007,194300.0],["2011-12-14",19.5638,19.5638,18.7842,19.1532,210900.0],["2011-12-15",19.4091,19.7781,19.2186,19.421,122800.0],["2011-12-16",19.6115,20.04,19.3496,19.3853,227400.0],["2011-12-19",19.5996,19.671,18.5758,18.6651,127900.0],["2011-12-20",19.0818,19.6769,19.0103,19.6531,174600.0],["2011-12-21",19.6412,20.5221,19.3139,20.4209,205400.0],["2011-12-22",20.534,20.6471,19.8436,19.9031,93400.0],["2011-12-23",19.9388,20.534,19.8971,20.3971,103300.0],["2011-12-27",20.4031,20.4804,20.0876,20.4388,94600.0],["2011-12-28",20.4209,20.4447,19.7722,19.8376,114500.0],["2011-12-29",19.7781,20.2959,19.7781,20.159,91200.0],["2011-12-30",20.1293,20.2662,19.9091,19.915,75000.0],["2012-01-03",20.3793,20.5578,20.2067,20.3197,146500.0],["2012-01-04",20.2364,20.3138,19.79,19.9388,150700.0],["2012-01-05",19.8614,21.2482,19.7186,21.1768,210400.0],["2012-01-06",21.2482,21.4208,21.0161,21.1828,143500.0],["2012-01-09",21.3078,21.7839,21.1232,21.5994,181200.0],["2012-01-10",21.8851,22.016,20.7245,21.028,246000.0],["2012-01-11",20.9923,21.4923,20.9804,21.3435,134500.0],["2012-01-12",21.4625,21.4804,21.0816,21.3494,97800.0],["2012-01-13",21.6589,23.3611,21.3673,23.0219,496700.0],["2012-01-17",23.1886,23.7421,23.1886,23.6111,304100.0],["2012-01-18",23.623,23.7421,23.498,23.5338,222200.0],["2012-01-19",23.6825,23.7242,23.0338,23.1588,152200.0],["2012-01-20",23.2183,23.2957,22.8671,23.0219,127800.0],["2012-01-23",23.0755,23.1231,21.7184,21.7779,286500.0],["2012-01-24",21.6708,22.9921,21.6708,22.9267,170500.0],["2012-01-25",22.8731,23.7183,22.7064,23.5754,216100.0],["2012-01-26",23.7659,23.8075,23.0636,23.2897,140300.0],["2012-01-27",23.1885,23.8016,23.1112,23.6587,112200.0],["2012-01-30",23.6171,23.9563,23.3969,23.5635,185500.0],["2012-01-31",23.7659,23.9563,23.3433,23.5992,196700.0],["2012-02-01",23.7599,23.9623,23.5278,23.754,233000.0],["2012-02-02",23.7302,25.2955,23.7004,24.7598,437300.0],["2012-02-03",25.0277,25.6288,25.0277,25.5157,306700.0],["2012-02-06",25.4979,26.4085,25.4265,25.6169,280500.0],["2012-02-07",25.6229,25.8312,25.5455,25.6407,174200.0],["2012-02-08",25.6229,25.7003,24.7301,25.1527,259400.0],["2012-02-09",25.1289,25.3431,24.8313,25.242,183000.0],["2012-02-10",25.0158,25.1824,24.7956,24.8789,218200.0],["2012-02-13",25.117,26.3014,25.117,25.8728,260500.0],["2012-02-14",25.8728,26.0276,25.5931,25.7955,224200.0],["2012-02-15",26.0336,26.2954,25.8967,26.0812,244400.0],["2012-02-16",26.1764,26.2716,25.9621,26.1466,192500.0],["2012-02-17",26.3192,26.5454,25.9562,26.0693,233400.0],["2012-02-21",26.2061,27.5334,26.2002,27.2358,470000.0],["2012-02-22",27.7834,27.7834,25.1884,25.5693,592400.0],["2012-02-23",27.0573,27.1227,24.1051,25.1705,742500.0],["2012-02-24",25.3193,26.5275,25.0515,25.974,352500.0],["2012-02-27",25.8848,26.2002,25.2717,25.8728,219300.0],["2012-02-28",25.8907,26.0871,25.3015,25.5753,285800.0],["2012-02-29",25.6705,25.6943,24.8134,24.867,300200.0],["2012-03-01",25.0931,25.2598,24.4801,24.9563,297000.0],["2012-03-02",24.8313,25.5157,24.6587,25.4503,468200.0],["2012-03-05",25.3788,25.4919,24.8789,25.1943,231300.0],["2012-03-06",24.8372,25.0991,24.8372,24.8908,237000.0],["2012-03-07",24.898,25.239,24.7843,25.0894,161600.0],["2012-03-08",25.3227,26.0226,25.1253,25.903,246200.0],["2012-03-09",26.0226,26.1901,25.5022,25.6457,325700.0],["2012-03-12",25.7056,26.1124,25.3287,25.6218,218400.0],["2012-03-13",25.7235,25.7654,25.4364,25.6039,256700.0],["2012-03-14",25.4962,25.7714,25.1851,25.5321,215800.0],["2012-03-15",25.6218,26.22,25.556,26.2141,294900.0],["2012-03-16",26.3038,26.6149,25.6757,25.6876,327000.0],["2012-03-19",25.7235,26.3816,25.574,26.0765,213500.0],["2012-03-20",25.891,25.903,25.4005,25.5201,265000.0],["2012-03-21",25.6517,25.6756,25.1492,25.3048,186400.0],["2012-03-22",27.6378,28.8582,26.9858,28.6727,1242500.0],["2012-03-23",29.1094,29.1094,27.7096,28.7565,429900.0],["2012-03-26",29.1393,30.3418,29.1393,29.9769,514900.0],["2012-03-27",30.1145,30.1145,29.1633,29.253,480700.0],["2012-03-28",29.2829,29.3428,28.3856,28.8044,338300.0],["2012-03-29",28.6069,29.0436,28.0865,28.924,324800.0],["2012-03-30",29.2171,29.6598,28.8343,29.3727,355800.0],["2012-04-02",29.6239,30.8024,29.5222,30.5691,563300.0],["2012-04-03",30.6409,31.8792,30.6289,30.8144,692800.0],["2012-04-04",30.6529,31.0297,30.3777,30.928,397400.0],["2012-04-05",30.7665,30.9161,30.2221,30.4913,331400.0],["2012-04-09",30.3717,30.3777,29.4026,30.1025,368700.0],["2012-04-10",30.0905,30.0905,27.6199,28.2301,875100.0],["2012-04-11",28.5172,29.6598,28.3677,29.6179,504500.0],["2012-04-12",30.0845,30.94,29.9589,30.4554,499700.0],["2012-04-13",30.2102,30.2102,29.6119,29.7615,430600.0],["2012-04-16",30.0965,30.5631,29.259,29.7256,438200.0],["2012-04-17",29.947,30.4853,29.4205,29.923,393100.0],["2012-04-18",29.8572,31.0178,29.4684,30.7845,466800.0],["2012-04-19",30.9221,31.7356,30.3418,30.8204,485400.0],["2012-04-20",31.2032,32.0108,31.2032,31.9689,664300.0],["2012-04-23",31.7117,32.1544,31.1135,31.963,671700.0],["2012-04-24",32.0946,32.6569,31.5801,31.8553,585700.0],["2012-04-25",32.1903,32.7646,31.951,32.6629,465300.0],["2012-04-26",32.8005,33.6679,32.6629,32.6808,741600.0],["2012-04-27",33.0697,33.1534,32.3039,32.9859,746000.0],["2012-04-30",33.626,34.5174,33.303,34.1405,979100.0],["2012-05-01",34.5353,34.9481,32.4894,32.9859,1164600.0],["2012-05-02",34.8105,34.8105,33.2133,34.4276,1578500.0],["2012-05-03",34.5532,34.6669,31.8433,32.7227,1296800.0],["2012-05-04",32.5911,32.6629,31.2212,31.8613,633600.0],["2012-05-07",31.287,31.8014,30.5093,31.1554,672500.0],["2012-05-08",30.7366,30.7366,28.0745,28.5172,1742200.0],["2012-05-09",28.0985,28.9719,27.9309,28.0506,958900.0],["2012-05-10",28.8843,30.0228,28.3241,29.4806,1034400.0],["2012-05-11",29.3722,30.5649,29.1795,30.0288,684000.0],["2012-05-14",29.8662,29.8662,28.0108,28.2518,726900.0],["2012-05-15",28.1916,29.059,27.9626,28.0349,505400.0],["2012-05-16",28.1132,28.1193,26.1856,26.8181,1248800.0],["2012-05-17",26.7338,26.8543,24.505,25.3001,1183000.0],["2012-05-18",25.3363,26.27,24.9146,25.5953,686700.0],["2012-05-21",24.9929,24.9929,23.3966,24.0893,2289100.0],["2012-05-22",24.2218,25.1375,23.9869,24.1857,1459000.0],["2012-05-23",24.0953,24.2399,23.2821,24.1074,578000.0],["2012-05-24",24.3724,24.8423,24.1375,24.6194,855400.0],["2012-05-25",24.6977,24.8242,24.4809,24.5953,829500.0],["2012-05-29",24.8604,25.4447,24.1014,24.505,462400.0],["2012-05-30",24.2821,24.4266,23.7219,23.9327,530600.0],["2012-05-31",23.8966,24.0953,22.8123,23.4749,610100.0],["2012-06-01",22.9568,23.1315,22.3605,22.6677,560000.0],["2012-06-04",22.6496,22.9147,21.5774,22.8785,970000.0],["2012-06-05",22.752,23.0954,22.1798,22.3304,1119000.0],["2012-06-06",22.6316,22.8062,21.8123,21.9087,879600.0],["2012-06-07",22.2641,22.3545,20.8003,21.0473,1283100.0],["2012-06-08",21.0051,22.4388,20.6136,22.3484,858700.0],["2012-06-11",22.5713,22.5894,21.5171,21.7882,627700.0],["2012-06-12",21.7942,22.0894,21.3846,22.0231,661300.0],["2012-06-13",21.8545,22.0232,21.234,21.4388,556900.0],["2012-06-14",21.3545,22.0292,21.3425,21.6135,405500.0],["2012-06-15",21.6858,21.6858,21.1979,21.5473,380700.0],["2012-06-18",21.3304,22.1014,21.1075,21.7641,486200.0],["2012-06-19",21.7762,22.8183,21.6858,22.3063,525900.0],["2012-06-20",22.3665,23.4869,22.2882,23.1857,586200.0],["2012-06-21",23.3363,23.5652,22.5352,23.5592,1171200.0],["2012-06-22",23.8002,24.0833,22.9086,23.1496,778700.0],["2012-06-25",23.0412,23.0412,22.3484,22.3665,371900.0],["2012-06-26",22.3424,22.6978,22.1677,22.3364,366700.0],["2012-06-27",22.2641,22.6316,21.8605,22.5593,446700.0],["2012-06-28",22.3484,22.6436,21.999,22.5291,350700.0],["2012-06-29",23.5171,24.9929,23.493,24.1857,878000.0],["2012-07-02",24.2459,24.8784,23.6315,24.2399,589600.0],["2012-07-03",24.252,24.758,24.1255,24.517,221900.0],["2012-07-05",24.5652,25.2098,24.4327,24.7218,422200.0],["2012-07-06",24.5351,24.7821,24.2158,24.5953,227500.0],["2012-07-09",24.6797,24.7158,24.3664,24.523,282800.0],["2012-07-10",24.7038,25.511,24.5833,24.9387,685100.0],["2012-07-11",25.0652,25.3302,24.758,25.0592,391600.0],["2012-07-12",25.0049,25.1314,23.5713,24.77,606900.0],["2012-07-13",24.7941,26.1434,24.776,26.0712,574600.0],["2012-07-16",26.023,26.6374,25.6917,26.3422,461800.0],["2012-07-17",26.3181,26.6735,25.264,25.3664,1019200.0],["2012-07-18",25.3001,25.7218,25.0772,25.3603,315200.0],["2012-07-19",25.529,25.782,25.3122,25.6917,211900.0],["2012-07-20",25.4326,25.8844,25.0893,25.6495,361900.0],["2012-07-23",25.1134,27.0711,24.9387,26.6434,547600.0],["2012-07-24",26.8061,27.0711,26.0772,26.276,495600.0],["2012-07-25",26.5591,26.9025,25.9326,26.3603,274700.0],["2012-07-26",26.8663,27.5651,26.7217,27.4868,446800.0],["2012-07-27",27.9265,28.8542,27.6614,28.565,650800.0],["2012-07-30",28.7277,29.812,28.6192,29.6433,759800.0],["2012-07-31",29.9324,30.6493,28.9144,29.7758,1151400.0],["2012-08-01",29.8601,29.9385,28.6554,29.5891,827300.0],["2012-08-02",29.4204,29.4204,25.4146,27.7458,2525200.0],["2012-08-03",28.4024,28.818,27.2579,27.4084,701600.0],["2012-08-06",27.3844,27.4687,26.1796,26.5772,781100.0],["2012-08-07",26.8061,27.1916,26.535,26.9205,622400.0],["2012-08-08",26.8061,27.4084,26.788,27.041,505600.0],["2012-08-09",27.0392,28.7948,27.0392,27.9079,640700.0],["2012-08-10",27.8228,28.9588,27.7925,28.8252,494700.0],["2012-08-13",28.7037,29.2626,28.5518,28.9953,434200.0],["2012-08-14",29.0378,29.7243,28.9285,29.2079,474100.0],["2012-08-15",28.0658,28.3635,27.0696,27.5738,1570300.0],["2012-08-16",27.3368,27.4766,26.6079,27.2336,537600.0],["2012-08-17",27.0756,27.4766,27.0331,27.428,384600.0],["2012-08-20",27.3368,27.4219,26.7294,26.9055,393300.0],["2012-08-21",26.8995,27.185,26.2373,26.7597,752500.0],["2012-08-22",26.4803,26.9906,26.2677,26.4742,709600.0],["2012-08-23",26.5289,26.5289,25.8546,26.1826,638000.0],["2012-08-24",26.0065,26.8144,26.0004,26.7901,427700.0],["2012-08-27",27.0027,27.3368,26.7597,26.9602,377300.0],["2012-08-28",26.9177,27.3065,26.7051,27.0938,253500.0],["2012-08-29",27.3065,27.6406,26.699,26.9541,321700.0],["2012-08-30",26.7962,26.8995,26.4621,26.5471,204400.0],["2012-08-31",26.6808,26.942,26.1462,26.3041,479900.0],["2012-09-04",26.1219,26.5471,25.9032,26.4256,355800.0],["2012-09-05",26.6443,28.5214,26.5471,27.9261,738800.0],["2012-09-06",28.0901,28.6186,28.0051,28.3817,396600.0],["2012-09-07",29.8336,29.8822,28.4303,28.4546,522900.0],["2012-09-10",28.8616,29.3598,28.2663,29.1593,412800.0],["2012-09-11",29.1593,29.2686,28.3392,28.8981,380700.0],["2012-09-12",28.8981,29.1471,28.485,29.1228,194100.0],["2012-09-13",28.9467,29.5906,28.7462,29.1532,358600.0],["2012-09-14",29.3719,30.0401,29.3172,29.5967,259900.0],["2012-09-17",29.8336,30.7205,29.706,30.7205,355400.0],["2012-09-18",30.7388,31.6075,30.7388,31.1518,482700.0],["2012-09-19",31.1397,31.3098,30.0098,30.2771,403700.0],["2012-09-20",30.2345,30.35,29.6635,30.2649,210800.0],["2012-09-21",30.4411,30.4411,29.6939,29.7486,313700.0],["2012-09-24",29.5602,29.8032,28.813,29.0742,405300.0],["2012-09-25",29.0317,29.6939,28.7948,29.0014,303600.0],["2012-09-26",28.8677,29.621,28.8677,29.2018,249400.0],["2012-09-27",29.463,30.1009,28.8981,30.028,232800.0],["2012-09-28",29.9794,30.2589,29.7364,30.0645,247800.0],["2012-10-01",30.3743,30.3743,29.7668,29.8579,267300.0],["2012-10-02",29.8944,30.2224,29.3719,29.5481,442100.0],["2012-10-03",29.2443,29.2869,28.078,28.8556,565800.0],["2012-10-04",28.8495,28.9467,27.592,28.1812,539000.0],["2012-10-05",28.1995,28.3088,26.7901,27.1242,501900.0],["2012-10-08",26.9845,27.914,26.8023,27.4583,339400.0],["2012-10-09",27.4583,27.5616,26.7658,27.0088,265600.0],["2012-10-10",26.9602,27.3368,26.9602,27.1607,199200.0],["2012-10-11",27.3368,27.7074,26.8569,27.0817,203800.0],["2012-10-12",27.0392,27.3672,26.778,27.2457,200200.0],["2012-10-15",27.2396,27.7378,26.9784,27.7013,238800.0],["2012-10-16",27.8714,28.6126,27.6345,28.5883,292100.0],["2012-10-17",28.7158,29.2504,28.4182,29.1654,247800.0],["2012-10-18",29.2626,29.4144,28.7341,29.2322,204700.0],["2012-10-19",29.0499,29.0925,27.9322,28.3027,422400.0],["2012-10-22",28.3027,28.5518,28.078,28.3878,254900.0],["2012-10-23",28.1023,28.3513,27.9443,28.3088,187400.0],["2012-10-24",28.3331,28.57,27.4948,27.7074,134600.0],["2012-10-25",28.0112,28.5457,27.1485,27.6892,413300.0],["2012-10-26",27.7682,28.2177,27.1971,28.157,223500.0],["2012-10-31",28.2481,28.6915,27.6588,28.6915,271100.0],["2012-11-01",28.7158,28.7158,26.1644,26.9116,1166000.0],["2012-11-02",27.0331,28.2967,26.7719,27.4401,385900.0],["2012-11-05",27.4523,27.513,26.7294,26.7354,384800.0],["2012-11-06",26.8266,27.4583,26.8266,27.349,396300.0],["2012-11-07",29.0902,29.6846,28.0303,29.2128,1301000.0],["2012-11-08",29.9357,32.2578,29.7826,30.5974,1583900.0],["2012-11-09",31.2469,31.2959,29.1025,30.2176,631400.0],["2012-11-12",30.5239,31.7064,30.4136,31.2959,489600.0],["2012-11-13",31.5839,31.7493,30.622,31.1305,370900.0],["2012-11-14",31.0876,31.2959,30.2176,30.5913,452800.0],["2012-11-15",30.4627,30.4627,29.3353,29.7581,417700.0],["2012-11-16",29.7152,29.9602,29.1944,29.4701,244900.0],["2012-11-19",29.8622,30.4749,29.7519,29.9174,618000.0],["2012-11-20",31.1856,32.2027,30.9405,31.5655,897800.0],["2012-11-21",32.1353,33.0543,32.0434,32.5151,724600.0],["2012-11-23",32.9869,33.6302,32.9869,33.4342,419300.0],["2012-11-26",33.5138,34.3103,32.846,33.7038,831000.0],["2012-11-27",34.004,35.0517,33.716,34.9169,759700.0],["2012-11-28",35.4376,36.4179,34.488,35.8114,878500.0],["2012-11-29",36.6262,36.7733,35.8849,36.6385,641000.0],["2012-11-30",36.7978,36.8284,35.2293,35.8972,941000.0],["2012-12-03",36.0074,36.0748,34.6657,35.891,830200.0],["2012-12-04",35.9523,36.6814,35.4131,36.1055,890700.0],["2012-12-05",33.5016,33.569,31.9576,32.1782,1030900.0],["2012-12-06",32.2762,32.797,32.025,32.7418,568500.0],["2012-12-07",33.183,33.2014,31.0325,31.5165,755600.0],["2012-12-10",31.2592,31.3817,29.2741,29.7765,972200.0],["2012-12-11",29.9602,30.0767,28.9064,29.8561,970600.0],["2012-12-12",29.899,30.0951,29.5008,29.7458,453500.0],["2012-12-13",29.6845,29.7336,29.1699,29.2434,466200.0],["2012-12-14",29.1025,29.2373,27.871,27.92,937700.0],["2012-12-17",28.4285,28.5327,26.7314,26.9581,1954300.0],["2012-12-18",26.1126,26.2841,24.5074,24.875,3016100.0],["2012-12-19",25.3406,27.1603,25.3406,26.7314,2025800.0],["2012-12-20",27.4054,27.7117,26.2535,26.8233,1197000.0],["2012-12-21",26.4067,27.0868,26.3515,26.7069,749800.0],["2012-12-24",26.7069,27.5095,26.7069,27.1603,362400.0],["2012-12-26",27.0745,27.338,25.7572,26.2719,699400.0],["2012-12-27",26.5905,26.8662,26.033,26.5108,349300.0],["2012-12-28",26.4373,27.0684,26.1984,26.8723,387700.0],["2012-12-31",26.8111,27.969,26.7375,27.8159,618800.0],["2013-01-02",28.6001,28.9493,27.4727,28.1099,738800.0],["2013-01-03",27.9261,29.6539,27.9078,29.0045,886300.0],["2013-01-04",29.6233,29.6233,28.9187,28.9983,522500.0],["2013-01-07",29.4395,29.4395,28.4898,29.0045,301600.0],["2013-01-08",28.9126,30.1134,28.7961,29.9786,684500.0],["2013-01-09",30.0705,30.2972,29.4088,29.7397,508600.0],["2013-01-10",29.6539,29.6539,28.5021,29.1944,1104600.0],["2013-01-11",29.1638,29.3905,28.8023,29.1086,585600.0],["2013-01-14",29.1331,29.5069,28.8574,29.3905,343700.0],["2013-01-15",29.1025,29.8377,29.0045,29.4027,406400.0],["2013-01-16",29.2434,31.0937,29.2128,30.867,1068900.0],["2013-01-17",31.8596,32.4968,31.1305,32.2027,807200.0],["2013-01-18",32.3068,32.5458,31.2469,32.1537,468900.0],["2013-01-22",32.313,32.46,31.7615,32.1965,385800.0],["2013-01-23",32.123,32.1353,30.9773,31.5777,834000.0],["2013-01-24",31.4858,31.4981,30.6771,30.9283,464500.0],["2013-01-25",30.8793,31.5532,30.8793,31.3756,225600.0],["2013-01-28",31.5287,31.7493,31.3204,31.6329,397600.0],["2013-01-29",31.5532,31.8596,31.3204,31.8473,339600.0],["2013-01-30",31.7248,31.9637,31.2469,31.302,421100.0],["2013-01-31",31.2469,31.5103,30.8241,31.106,446000.0],["2013-02-01",31.1244,31.6574,30.9406,31.4981,341600.0],["2013-02-04",31.5226,31.8596,31.302,31.6696,351600.0],["2013-02-05",31.8412,33.183,31.5532,33.0359,717900.0],["2013-02-06",33.0359,33.5751,33.0359,33.5628,454500.0],["2013-02-07",33.5628,33.6731,33.1033,33.6241,365400.0],["2013-02-08",33.667,34.1878,33.5567,33.9305,330400.0],["2013-02-11",34.0591,34.4145,31.5532,32.895,806300.0],["2013-02-12",32.6561,33.3913,31.5532,33.0237,638200.0],["2013-02-13",33.042,33.7589,32.1537,33.4893,438700.0],["2013-02-14",33.3606,33.6731,32.9624,33.4403,352000.0],["2013-02-15",33.6057,33.6057,32.6316,32.8399,386200.0],["2013-02-19",32.8399,33.2381,32.797,33.1646,784000.0],["2013-02-20",33.2749,33.3178,32.0127,32.0618,380700.0],["2013-02-21",31.9699,32.1047,30.7874,31.6451,713900.0],["2013-02-22",32.0985,33.1033,31.9025,32.8828,410900.0],["2013-02-25",33.0849,33.4219,32.4845,32.5335,340000.0],["2013-02-26",32.5948,32.7908,32.0189,32.5519,400400.0],["2013-02-27",32.7847,33.6302,32.6377,32.7847,616900.0],["2013-02-28",33.5873,33.7895,31.0202,33.4587,1160100.0],["2013-03-01",33.3178,34.8556,33.0237,34.3654,800400.0],["2013-03-04",34.3532,35.8298,33.8876,35.2538,994000.0],["2013-03-05",35.4438,35.842,34.7698,34.8678,960100.0],["2013-03-06",34.8209,35.2899,34.2471,34.8209,581100.0],["2013-03-07",34.8888,35.7527,33.9879,35.2529,699400.0],["2013-03-08",35.728,35.728,34.6235,34.8333,645200.0],["2013-03-11",34.568,34.9752,34.0928,34.605,707100.0],["2013-03-12",34.4322,34.9259,34.1545,34.858,688600.0],["2013-03-13",34.858,34.9259,34.3088,34.4445,593200.0],["2013-03-14",34.4631,34.9073,33.013,33.5066,587400.0],["2013-03-15",33.3277,33.883,32.5193,33.5498,708500.0],["2013-03-18",33.4696,33.7534,33.013,33.4511,293900.0],["2013-03-19",33.556,33.7658,32.2108,32.7414,467200.0],["2013-03-20",32.8155,33.4819,32.8155,33.2721,273700.0],["2013-03-21",33.1117,33.4696,32.7106,32.7723,193500.0],["2013-03-22",32.8649,33.087,31.8405,32.4699,346600.0],["2013-03-25",32.6304,32.8895,31.5012,31.785,414000.0],["2013-03-26",31.7356,32.365,31.5505,32.1676,345900.0],["2013-03-27",32.038,32.4514,31.5629,31.6184,321600.0],["2013-03-28",31.6554,31.9825,31.1371,31.3037,426600.0],["2013-04-01",31.1556,31.242,30.3657,30.5879,597500.0],["2013-04-02",30.5941,30.8039,29.7302,29.8844,450800.0],["2013-04-03",29.9338,30.0449,28.928,29.1131,493200.0],["2013-04-04",28.9959,29.9708,28.9157,29.8968,358500.0],["2013-04-05",29.7425,30.3225,29.5574,30.23,280900.0],["2013-04-08",29.9832,30.1868,29.8474,29.9955,282400.0],["2013-04-09",29.94,30.0881,29.6561,29.6931,236700.0],["2013-04-10",29.8042,31.2173,29.65,31.1001,327600.0],["2013-04-11",31.026,32.2231,30.9828,31.4024,409900.0],["2013-04-12",31.279,31.859,30.7915,30.9581,177200.0],["2013-04-15",30.7977,30.9211,29.3599,29.5636,301900.0],["2013-04-16",30.1251,30.5015,29.2612,29.9708,345600.0],["2013-04-17",29.9215,30.1004,29.471,29.6561,202400.0],["2013-04-18",30.1868,30.2053,29.0884,29.2242,319900.0],["2013-04-19",29.2982,29.761,29.0637,29.7302,327700.0],["2013-04-22",29.7425,30.0449,29.1748,29.6685,370900.0],["2013-04-23",29.7425,30.0079,29.1872,29.4833,353800.0],["2013-04-24",29.3476,29.6068,28.8663,29.3414,336200.0],["2013-04-25",29.5265,30.5447,29.3106,30.3226,328500.0],["2013-04-26",30.3657,30.9581,30.2423,30.267,336200.0],["2013-04-29",30.4645,31.4703,30.4645,31.4518,732600.0],["2013-04-30",32.1305,32.5378,29.8844,31.6369,1196200.0],["2013-05-01",31.6739,31.7603,30.3904,30.6187,459500.0],["2013-05-02",30.6928,31.2111,30.6249,30.9643,246700.0],["2013-05-03",31.2235,31.5443,30.6619,31.5135,548500.0],["2013-05-06",31.532,31.5814,31.0198,31.3099,235600.0],["2013-05-07",31.2235,31.8467,30.989,31.822,263000.0],["2013-05-08",31.7597,31.9778,31.4607,31.5541,223000.0],["2013-05-09",31.4607,31.7659,31.2862,31.4108,332800.0],["2013-05-10",31.4794,31.5977,31.2987,31.3859,124800.0],["2013-05-13",31.2115,31.5417,31.1492,31.4545,156600.0],["2013-05-14",31.523,32.3391,31.4794,32.2394,325400.0],["2013-05-15",32.0774,32.8499,32.0525,32.4948,421500.0],["2013-05-16",32.3952,32.5758,31.5666,31.7473,412100.0],["2013-05-17",31.7473,32.7004,31.5105,32.3516,434300.0],["2013-05-20",32.2394,32.5385,32.0712,32.2207,270700.0],["2013-05-21",32.2706,32.4575,32.1211,32.3266,381500.0],["2013-05-22",32.3017,32.4761,31.1492,31.4108,307100.0],["2013-05-23",31.0246,31.8345,30.5324,31.7846,432700.0],["2013-05-24",31.7472,31.8656,31.1928,31.8033,147600.0],["2013-05-28",32.0837,32.5509,31.3922,31.442,399500.0],["2013-05-29",31.1866,31.4358,30.7131,30.9997,311100.0],["2013-05-30",31.0433,31.7722,31.0184,31.442,300600.0],["2013-05-31",31.2053,31.7722,31.2053,31.3236,189900.0],["2013-06-03",31.3797,31.8968,30.8502,31.7846,601800.0],["2013-06-04",31.7784,32.3142,30.9748,31.604,539000.0],["2013-06-05",31.5043,31.5043,29.9655,30.2147,511400.0],["2013-06-06",30.1462,30.3144,29.6042,29.8347,435700.0],["2013-06-07",29.9967,30.2147,29.8347,29.897,257000.0],["2013-06-10",29.9344,29.9655,29.5357,29.598,295700.0],["2013-06-11",29.5045,29.6478,29.0622,29.2117,283500.0],["2013-06-12",29.3425,29.4671,28.2648,28.5015,330600.0],["2013-06-13",28.4704,29.0747,27.8848,28.9501,325000.0],["2013-06-14",29.2802,29.5107,28.7569,29.2117,292000.0],["2013-06-17",29.3862,29.8098,29.2366,29.7537,331600.0],["2013-06-18",29.7849,30.5947,29.4983,30.5262,267000.0],["2013-06-19",30.4639,30.7007,30.277,30.4951,198900.0],["2013-06-20",30.0777,30.5138,29.8285,30.1088,249000.0],["2013-06-21",30.2396,30.5823,29.8721,30.0465,273700.0],["2013-06-24",29.7786,29.978,29.5793,29.5917,376900.0],["2013-06-25",29.816,30.6882,29.6665,30.6695,261900.0],["2013-06-26",30.8377,31.0059,29.7288,29.7911,296400.0],["2013-06-27",29.8908,30.3954,29.8035,30.1275,169700.0],["2013-06-28",30.1275,30.439,29.9032,29.9281,214200.0],["2013-07-01",30.2147,30.4577,29.9531,30.1026,201000.0],["2013-07-02",30.1898,30.4265,29.2865,29.4235,334700.0],["2013-07-03",29.4422,29.5855,29.0871,29.4235,172500.0],["2013-07-05",29.7163,30.1898,29.2304,29.8658,289200.0],["2013-07-08",29.9219,30.2023,29.8472,30.0714,210300.0],["2013-07-09",30.1524,31.1492,30.0714,31.1305,316700.0],["2013-07-10",31.1243,31.3859,30.7443,31.3486,198800.0],["2013-07-11",31.5853,31.6413,31.2738,31.5167,308300.0],["2013-07-12",31.4794,31.8719,31.2863,31.4669,403300.0],["2013-07-15",31.5168,31.685,30.9935,31.0121,336900.0],["2013-07-16",30.9872,30.9934,30.2957,30.7131,325300.0],["2013-07-17",30.7567,30.9997,30.4639,30.5013,283400.0],["2013-07-18",30.5947,30.8315,30.5075,30.6695,191500.0],["2013-07-19",30.5511,30.6695,30.4701,30.5698,213800.0],["2013-07-22",30.5885,30.6944,30.3082,30.3393,211800.0],["2013-07-23",30.4328,30.5511,30.0403,30.0964,143700.0],["2013-07-24",30.1524,30.3954,30.0091,30.3829,205100.0],["2013-07-25",30.2646,30.8377,29.9531,30.8003,172600.0],["2013-07-26",30.6134,31.0807,30.5636,30.7318,153800.0],["2013-07-29",30.7006,30.9498,30.2272,30.4016,158200.0],["2013-07-30",30.4328,30.8315,30.3144,30.7318,180500.0],["2013-07-31",30.9062,31.7722,30.6134,31.6912,406800.0],["2013-08-01",33.61,34.5133,32.7814,32.825,908100.0],["2013-08-02",32.8998,33.7034,32.825,33.5975,385800.0],["2013-08-05",33.6411,34.8123,33.6038,34.4572,629200.0],["2013-08-06",34.5756,34.7999,34.0523,34.3638,378100.0],["2013-08-07",34.3887,34.5071,33.9713,34.289,264200.0],["2013-08-08",34.4946,35.2297,34.4074,34.9307,297300.0],["2013-08-09",34.9369,35.4353,34.8123,35.1176,284300.0],["2013-08-12",35.1674,35.3543,35.0117,35.1051,381400.0],["2013-08-13",35.1986,35.1986,34.4199,34.6566,307800.0],["2013-08-14",34.644,34.9781,34.4297,34.6755,233800.0],["2013-08-15",34.4423,34.4423,33.2068,33.5031,437200.0],["2013-08-16",33.3266,33.5913,32.7088,32.8538,251400.0],["2013-08-19",32.7782,32.9483,31.5175,31.5175,344800.0],["2013-08-20",31.5174,32.7844,31.5174,32.526,364100.0],["2013-08-21",32.6269,32.7781,31.8957,32.0785,229200.0],["2013-08-22",32.3432,32.6584,32.1163,32.4882,135000.0],["2013-08-23",32.5512,32.7151,32.1163,32.5575,135800.0],["2013-08-26",32.6836,32.9925,32.4126,32.5954,253000.0],["2013-08-27",32.4882,33.0933,32.255,32.9799,407400.0],["2013-08-28",33.6922,33.856,32.9546,33.2509,508900.0],["2013-08-29",33.232,33.648,33.1312,33.5031,378800.0],["2013-08-30",33.5724,33.7867,32.9294,33.0114,412600.0],["2013-09-03",33.6291,33.7237,32.526,32.8223,326100.0],["2013-09-04",32.9736,33.1374,32.7151,33.0114,583200.0],["2013-09-05",33.1059,34.6818,32.9042,34.6755,811000.0],["2013-09-06",34.5116,34.6377,33.6417,34.0578,576900.0],["2013-09-09",34.2406,34.4612,33.6354,34.3792,231500.0],["2013-09-10",34.4927,35.2743,34.4738,35.2617,473200.0],["2013-09-11",35.2113,37.0645,35.0915,36.9574,590800.0],["2013-09-12",37.5373,37.6571,35.7597,36.7935,606100.0],["2013-09-13",36.6548,37.8146,36.5224,37.4869,559000.0],["2013-09-16",38.3694,38.3694,36.2451,37.115,529500.0],["2013-09-17",37.2536,38.1992,36.9637,37.7579,388100.0],["2013-09-18",38.0164,39.0816,37.8272,39.0249,325700.0],["2013-09-19",39.0816,39.3464,37.3608,38.3126,368600.0],["2013-09-20",38.5395,39.2644,38.5206,39.0753,405100.0],["2013-09-23",39.3338,40.4621,39.1258,40.1028,403600.0],["2013-09-24",40.9412,40.9412,39.5733,40.563,302100.0],["2013-09-25",40.418,41.4329,40.2037,40.708,241900.0],["2013-09-26",41.0925,41.5085,38.7413,39.359,535100.0],["2013-09-27",39.0816,40.4684,38.8169,40.065,394300.0],["2013-09-30",39.3653,40.0083,39.0943,39.4788,259500.0],["2013-10-01",39.359,39.9893,39.2266,39.8948,290300.0],["2013-10-02",39.857,40.4936,39.214,40.4054,263600.0],["2013-10-03",41.4707,41.6661,40.4684,41.0042,458200.0],["2013-10-04",41.1429,41.4329,40.5567,41.0168,322400.0],["2013-10-07",40.979,41.3824,40.5945,40.9034,247000.0],["2013-10-08",41.5589,41.6031,40.1532,40.2478,248600.0],["2013-10-09",40.2793,41.8174,40.2793,41.25,465300.0],["2013-10-10",41.603,42.1704,41.1996,41.9497,265900.0],["2013-10-11",41.6787,41.9119,40.6827,40.9538,425500.0],["2013-10-14",40.7584,40.8466,39.4473,40.3739,365000.0],["2013-10-15",40.481,41.0609,39.8444,40.4999,252900.0],["2013-10-16",40.4999,41.4202,40.4999,41.0357,286300.0],["2013-10-17",41.25,42.8511,41.0483,42.0632,727400.0],["2013-10-18",42.7061,42.8574,42.0821,42.5927,354500.0],["2013-10-21",42.8637,44.3262,42.662,43.1159,494400.0],["2013-10-22",43.3617,43.866,42.9079,43.305,302400.0],["2013-10-23",43.2798,43.5823,42.4225,42.7566,299900.0],["2013-10-24",42.1515,42.2271,39.649,40.1532,816700.0],["2013-10-25",40.3108,40.6449,39.3338,39.6238,559700.0],["2013-10-28",39.7624,40.2226,39.4031,39.649,176700.0],["2013-10-29",39.8066,40.8088,39.6805,40.7899,189700.0],["2013-10-30",41.1177,41.2879,40.4117,40.4495,212000.0],["2013-10-31",40.9979,41.3509,40.4432,41.2312,227900.0],["2013-11-01",41.4644,43.2167,41.3761,42.9457,510500.0],["2013-11-04",43.2356,44.8052,43.0213,44.5972,501700.0],["2013-11-05",44.509,45.2528,43.5067,44.78,383900.0],["2013-11-06",46.0092,46.4756,43.1159,46.2991,569400.0],["2013-11-07",46.8223,46.8223,44.8872,45.4104,305300.0],["2013-11-08",45.3662,45.694,43.8534,45.2465,266200.0],["2013-11-11",45.2528,46.7467,45.0889,46.1794,258100.0],["2013-11-12",46.2424,46.7719,45.3851,46.5324,163800.0],["2013-11-13",46.5387,47.568,46.3799,46.9644,327200.0],["2013-11-14",47.0851,47.2757,46.7039,47.0216,113300.0],["2013-11-15",47.4409,48.6798,47.0216,47.1741,356100.0],["2013-11-18",47.8412,48.1271,46.6912,46.9009,218600.0],["2013-11-19",47.0152,47.8094,47.0089,47.7649,152500.0],["2013-11-20",47.8094,49.2199,47.4917,49.1309,181200.0],["2013-11-21",49.2389,51.0052,48.0,49.9886,284900.0],["2013-11-22",50.2364,50.732,48.6354,48.8387,211100.0],["2013-11-25",50.1792,50.1919,48.9213,49.4931,148000.0],["2013-11-26",49.3978,49.4549,48.108,49.2898,320400.0],["2013-11-27",49.5566,50.0331,48.3304,48.9594,283100.0],["2013-11-29",49.3279,49.7472,48.6608,48.8768,97900.0],["2013-12-02",48.8768,49.5566,47.8158,48.1716,210200.0],["2013-12-03",47.8729,48.4384,45.7827,46.3481,791700.0],["2013-12-04",45.9987,46.7992,45.3761,45.7382,338000.0],["2013-12-05",45.3316,46.5705,45.268,46.1766,190300.0],["2013-12-06",46.5387,46.8691,45.5476,45.5984,159500.0],["2013-12-09",45.357,46.8628,45.357,46.5133,370600.0],["2013-12-10",46.4117,46.5514,44.6327,45.9415,421000.0],["2013-12-11",46.3354,46.5387,44.6391,44.8805,354100.0],["2013-12-12",44.6073,45.6683,44.5374,45.1727,227400.0],["2013-12-13",45.2808,45.5984,44.5501,45.1855,208100.0],["2013-12-16",45.1664,46.3608,45.1664,46.2211,399200.0],["2013-12-17",46.3291,46.8755,46.0178,46.0622,212200.0],["2013-12-18",46.1194,46.3735,44.9694,46.3036,229700.0],["2013-12-19",46.1194,46.1893,45.4015,45.7572,158700.0],["2013-12-20",45.9288,46.6658,45.7064,46.31,456100.0],["2013-12-23",46.7039,46.9898,46.113,46.7992,206400.0],["2013-12-24",46.9644,47.2249,46.6658,46.9009,151200.0],["2013-12-26",46.9517,47.0153,46.31,46.7675,140500.0],["2013-12-27",46.7865,46.9517,45.8398,46.2401,163300.0],["2013-12-30",46.2211,46.2401,44.5501,45.8716,302300.0],["2013-12-31",46.2401,46.6976,45.9034,46.4371,560200.0],["2014-01-02",46.4625,47.0152,46.0368,46.8564,373800.0],["2014-01-03",46.831,47.1868,46.5197,46.85,427200.0],["2014-01-06",46.8755,48.1271,46.8691,47.0279,318500.0],["2014-01-07",48.1271,48.6798,47.3075,48.6163,507000.0],["2014-01-08",49.1563,50.3635,48.8133,50.1792,665800.0],["2014-01-09",50.7002,50.9671,49.887,50.8463,411100.0],["2014-01-10",51.0624,51.7803,51.0052,51.1767,378200.0],["2014-01-13",51.9264,53.4703,51.5261,52.4029,604800.0],["2014-01-14",52.4156,53.4894,52.4156,53.2479,718900.0],["2014-01-15",53.3686,54.0739,52.9175,53.5021,449300.0],["2014-01-16",53.5847,54.5949,53.375,53.9659,329600.0],["2014-01-17",53.8388,54.004,49.5693,51.0433,1078200.0],["2014-01-21",51.3038,51.3419,48.3177,49.3469,802300.0],["2014-01-22",49.5566,50.2173,48.6608,49.8743,277900.0],["2014-01-23",49.6455,49.8362,48.413,49.5884,274200.0],["2014-01-24",49.2643,49.3152,46.723,46.9199,495600.0],["2014-01-27",46.8246,47.8031,46.0749,46.7547,336900.0],["2014-01-28",46.7484,47.9365,46.7484,47.7649,238500.0],["2014-01-29",47.6569,48.216,46.7674,46.8945,346700.0],["2014-01-30",46.9962,48.6607,46.9136,48.1588,257200.0],["2014-01-31",47.7903,48.6798,47.5807,48.3939,283200.0],["2014-02-03",48.3431,48.5655,45.2808,45.878,432300.0],["2014-02-04",46.3545,47.1423,46.0495,46.2401,396500.0],["2014-02-05",45.9351,46.2655,42.8919,45.033,763300.0],["2014-02-06",45.0393,46.2211,44.9567,45.4269,254500.0],["2014-02-07",45.554,47.1614,45.554,46.9898,305200.0],["2014-02-10",47.2058,48.089,46.9581,47.479,328200.0],["2014-02-11",47.6188,47.8412,46.7103,47.1423,289400.0],["2014-02-12",47.1741,47.5108,46.507,46.7929,135200.0],["2014-02-13",46.5006,46.5705,44.2197,46.2274,628500.0],["2014-02-14",46.2274,47.2503,45.897,46.6594,279800.0],["2014-02-18",46.7484,47.0597,45.9225,46.291,409000.0],["2014-02-19",46.2592,46.2655,45.0393,45.1092,470400.0],["2014-02-20",45.1092,45.1537,43.9211,44.4739,655800.0],["2014-02-21",44.4802,45.0203,43.0698,43.4065,898700.0],["2014-02-24",43.2985,44.3404,42.9427,42.9427,602500.0],["2014-02-25",42.8792,43.559,42.2883,43.4383,664800.0],["2014-02-26",40.0265,40.6618,38.1268,40.0201,2107000.0],["2014-02-27",39.7978,41.2781,39.3911,40.9795,624300.0],["2014-02-28",41.1066,41.6911,40.2616,40.4966,301200.0],["2014-03-03",40.0392,40.5792,39.7914,40.4077,379300.0],["2014-03-04",40.5983,41.132,39.982,40.3251,614900.0],["2014-03-05",41.0494,42.3963,40.8842,41.5767,780100.0],["2014-03-06",41.6974,41.7991,40.7635,41.0938,348200.0],["2014-03-07",41.2654,41.78,40.827,40.9287,267900.0],["2014-03-10",40.9477,41.3988,40.7254,40.8651,246600.0],["2014-03-11",41.0557,41.1383,39.9058,39.9629,366900.0],["2014-03-12",39.9565,40.2257,39.0273,40.0527,256900.0],["2014-03-13",40.2257,40.2257,39.1298,39.6489,267400.0],["2014-03-14",39.3542,40.136,39.2004,39.8284,164300.0],["2014-03-17",40.0591,40.5205,39.3926,39.5849,251200.0],["2014-03-18",39.5913,40.3539,39.5913,40.0783,300900.0],["2014-03-19",40.2705,40.5141,39.9245,40.3603,190200.0],["2014-03-20",40.3603,40.6551,40.168,40.5846,182400.0],["2014-03-21",40.6935,40.8089,40.0334,40.4372,384600.0],["2014-03-24",40.4372,40.732,40.1103,40.5013,317200.0],["2014-03-25",40.6935,40.9242,39.8476,39.9822,200200.0],["2014-03-26",40.2193,40.2193,39.0914,39.4951,316200.0],["2014-03-27",39.4118,40.2257,39.1234,39.5272,224200.0],["2014-03-28",39.5849,40.0463,37.9763,38.3801,535900.0],["2014-03-31",38.5339,38.7453,37.4124,38.3224,708700.0],["2014-04-01",38.5723,40.8793,38.5723,40.5205,466400.0],["2014-04-02",40.45,40.7896,39.8668,40.5269,226900.0],["2014-04-03",40.4115,41.078,40.1103,40.4884,309000.0],["2014-04-04",40.7191,40.8601,40.168,40.5846,236000.0],["2014-04-07",40.4564,40.8601,39.9694,40.3923,350500.0],["2014-04-08",40.2962,42.2251,40.0206,41.6676,476800.0],["2014-04-09",41.9367,42.0393,40.1616,40.4436,361300.0],["2014-04-10",40.2898,40.3026,39.3029,39.431,408700.0],["2014-04-11",39.0081,40.0527,38.6428,39.1106,337700.0],["2014-04-14",39.3157,40.2065,39.0914,39.6746,196000.0],["2014-04-15",39.8476,40.3474,39.1234,40.1552,273500.0],["2014-04-16",40.4372,41.3856,40.1296,41.2895,415000.0],["2014-04-17",41.2831,41.3984,40.1039,40.1488,244700.0],["2014-04-21",40.2257,40.591,39.8604,40.4051,176600.0],["2014-04-22",40.3603,40.6743,39.7835,40.3923,185800.0],["2014-04-23",40.3731,41.0011,40.2705,40.3795,205100.0],["2014-04-24",40.5846,40.6743,39.6425,39.7002,188800.0],["2014-04-25",39.6041,40.1039,39.3477,39.399,211400.0],["2014-04-28",39.8348,41.0203,39.5464,41.0011,341300.0],["2014-04-29",41.1998,41.9688,40.9178,41.6227,305600.0],["2014-04-30",41.5907,41.5907,40.5205,41.2382,216700.0],["2014-05-01",41.3151,43.2569,41.1293,42.757,568000.0],["2014-05-02",42.6609,43.8016,42.6032,43.4427,528800.0],["2014-05-05",43.321,43.5388,41.4753,42.2636,712700.0],["2014-05-06",42.9364,43.1736,40.8473,40.8601,632400.0],["2014-05-07",41.219,42.584,40.8729,42.4943,338200.0],["2014-05-08",42.4879,43.3466,42.3405,42.9493,324700.0],["2014-05-09",42.8147,43.321,42.5455,43.1992,230500.0],["2014-05-12",43.2569,44.2822,43.2569,43.7311,411100.0],["2014-05-13",43.8593,44.3399,42.9044,43.1031,342000.0],["2014-05-14",43.2063,43.4194,42.167,42.2122,323600.0],["2014-05-15",42.1283,42.4834,41.2439,42.0379,305900.0],["2014-05-16",41.9411,42.4963,41.4182,42.1929,213200.0],["2014-05-19",42.2122,42.4382,41.1212,41.1664,424500.0],["2014-05-20",41.1277,41.67,39.7075,39.8366,473400.0],["2014-05-21",39.8431,40.579,39.2814,40.4176,345300.0],["2014-05-22",40.4112,40.863,40.1336,40.2304,145700.0],["2014-05-23",40.2369,40.6565,39.5719,40.5274,201400.0],["2014-05-27",40.8307,40.9276,39.4299,39.7462,264200.0],["2014-05-28",39.6494,39.9464,39.1007,39.3073,304900.0],["2014-05-29",39.4687,39.6752,38.9264,39.5397,192000.0],["2014-05-30",39.5203,39.5332,38.765,39.133,254900.0],["2014-06-02",39.133,39.3976,38.2357,38.2808,398100.0],["2014-06-03",38.3131,39.1201,38.3131,38.7973,506300.0],["2014-06-04",38.7005,39.3589,38.4745,38.92,227300.0],["2014-06-05",39.0168,39.3331,38.397,39.1911,220700.0],["2014-06-06",39.2169,39.3783,38.623,39.1975,218400.0],["2014-06-09",39.204,39.856,39.204,39.5784,341100.0],["2014-06-10",39.4493,40.1013,39.417,39.8172,164000.0],["2014-06-11",39.6171,39.9593,39.5397,39.9012,124100.0],["2014-06-12",39.9141,40.1658,39.6494,39.8108,179500.0],["2014-06-13",39.8043,40.0174,38.8296,38.9716,177300.0],["2014-06-16",38.8748,39.4428,38.8748,39.1782,155800.0],["2014-06-17",39.062,39.8043,38.978,39.062,161700.0],["2014-06-18",38.991,39.6752,38.991,39.6688,216000.0],["2014-06-19",39.8431,39.9528,39.2685,39.5655,164900.0],["2014-06-20",38.4358,39.3137,38.4358,38.9329,434500.0],["2014-06-23",39.0297,39.0361,38.2486,38.339,273800.0],["2014-06-24",38.4745,38.5714,37.2544,37.829,405300.0],["2014-06-25",37.5837,38.0872,37.3835,37.8161,146500.0],["2014-06-26",37.758,38.0226,37.3254,37.8483,164400.0],["2014-06-27",37.7386,38.3648,37.7192,37.9774,181700.0],["2014-06-30",37.8806,38.2744,37.4481,38.0936,203600.0],["2014-07-01",38.1388,39.1136,38.1388,38.3841,249200.0],["2014-07-02",38.2808,38.6424,38.0097,38.4874,174300.0],["2014-07-03",38.552,39.0426,38.5326,38.6682,107000.0],["2014-07-07",38.5907,38.7327,38.0097,38.0549,258900.0],["2014-07-08",37.8935,38.5132,37.7063,37.8548,297700.0],["2014-07-09",37.8612,38.1388,37.5514,37.7386,139800.0],["2014-07-10",37.2932,37.745,36.8671,37.4804,216700.0],["2014-07-11",37.4416,37.5708,37.1899,37.4416,135000.0],["2014-07-14",37.6482,38.3067,37.5578,38.1259,168800.0],["2014-07-15",38.0226,38.1065,37.3771,37.5256,180200.0],["2014-07-16",37.6159,37.8548,37.2996,37.4416,207100.0],["2014-07-17",37.4223,37.6676,37.1963,37.3835,190200.0],["2014-07-18",37.3319,37.7902,37.1834,37.6288,326000.0],["2014-07-21",37.5772,37.9387,37.3448,37.7902,155100.0],["2014-07-22",37.8806,38.0872,37.4997,37.5966,264300.0],["2014-07-23",37.6934,38.3325,37.4158,37.5062,234800.0],["2014-07-24",37.5385,37.8871,37.1834,37.5256,191400.0],["2014-07-25",37.3577,37.6934,37.1963,37.5127,145000.0],["2014-07-28",37.4223,37.5385,37.1705,37.1963,159200.0],["2014-07-29",37.1641,37.4158,36.6153,37.2157,300100.0],["2014-07-30",34.8207,35.3178,33.0842,33.4005,2033200.0],["2014-07-31",33.1746,33.3102,31.7996,32.2515,1078000.0],["2014-08-01",32.4257,32.4645,31.225,32.0836,617700.0],["2014-08-04",32.2192,32.9164,32.2192,32.4839,272000.0],["2014-08-05",32.4839,32.8776,32.3677,32.529,175100.0],["2014-08-06",32.3096,32.7227,32.0901,32.6775,234600.0],["2014-08-07",32.7808,33.2392,32.6517,32.7873,182500.0],["2014-08-08",32.7485,33.2456,32.6904,32.9164,164900.0],["2014-08-11",33.2198,33.3747,32.826,32.8389,247200.0],["2014-08-12",32.7873,33.0713,32.6388,32.7098,149600.0],["2014-08-13",32.9768,33.055,32.6968,33.0289,214300.0],["2014-08-14",33.042,33.3742,33.042,33.1267,166800.0],["2014-08-15",33.4067,33.4067,32.6121,32.7619,230100.0],["2014-08-18",32.8596,33.0224,32.5079,32.6316,423200.0],["2014-08-19",32.6642,33.2113,32.6447,32.9964,232400.0],["2014-08-20",32.9117,32.9834,32.4558,32.8531,223200.0],["2014-08-21",32.8596,33.0224,32.4688,32.9247,288200.0],["2014-08-22",32.9117,33.5044,32.7489,33.0876,236400.0],["2014-08-25",33.0811,33.8105,32.8401,32.8661,258700.0],["2014-08-26",33.0615,33.3155,32.6251,33.2374,327300.0],["2014-08-27",31.9152,32.2083,31.6937,32.078,1279800.0],["2014-08-28",31.9738,32.1692,31.7523,32.0715,622100.0],["2014-08-29",32.0715,33.1657,31.9542,32.8335,725800.0],["2014-09-02",33.0289,33.309,32.8075,33.2764,532200.0],["2014-09-03",33.3807,34.6898,33.3807,34.1753,857800.0],["2014-09-04",34.3511,34.514,33.9278,34.1362,537900.0],["2014-09-05",34.0776,34.2404,33.6021,33.8366,268900.0],["2014-09-08",33.7194,33.804,32.9247,33.0094,231100.0],["2014-09-09",32.8857,33.055,32.4753,32.5404,284400.0],["2014-09-10",32.4753,33.2048,31.9542,33.1592,486900.0],["2014-09-11",33.0094,34.2534,32.8987,33.4002,352000.0],["2014-09-12",33.4523,33.6672,32.9052,33.3742,220000.0],["2014-09-15",33.2765,33.8236,32.4558,33.3416,363300.0],["2014-09-16",33.1983,33.563,32.4362,32.5991,426300.0],["2014-09-17",32.6772,32.788,31.811,31.8175,417200.0],["2014-09-18",31.9673,32.2473,31.596,31.8826,618600.0],["2014-09-19",32.0845,32.3841,31.2769,31.4983,683900.0],["2014-09-22",31.4592,31.85,30.3194,30.4432,498100.0],["2014-09-23",30.4627,30.5734,29.8049,30.0198,369800.0],["2014-09-24",30.098,31.6481,30.098,31.5113,545200.0],["2014-09-25",31.5569,31.5569,30.7363,30.8275,220500.0],["2014-09-26",31.0489,31.7198,31.0163,31.4723,265100.0],["2014-09-29",31.5504,32.4232,31.5244,32.319,383000.0],["2014-09-30",32.5665,32.5665,31.5374,31.7133,434700.0],["2014-10-01",31.6221,32.2083,30.4692,30.873,482700.0],["2014-10-02",30.873,31.1987,29.3685,30.378,509600.0],["2014-10-03",30.6711,31.4527,30.4041,31.2638,175400.0],["2014-10-06",31.5113,32.3515,31.329,31.6937,289800.0],["2014-10-07",31.6025,31.7393,30.8275,30.8861,244100.0],["2014-10-08",30.847,31.114,30.2869,30.8991,238000.0],["2014-10-09",30.7753,32.3646,30.5995,31.7849,322600.0],["2014-10-10",31.6025,31.7654,29.8179,29.8244,443300.0],["2014-10-13",29.8244,30.4236,29.5704,29.9091,213800.0],["2014-10-14",29.9612,31.4267,29.9612,31.3811,263800.0],["2014-10-15",31.1791,31.9152,30.4562,31.6937,280300.0],["2014-10-16",31.3746,32.5339,31.2638,32.2539,285100.0],["2014-10-17",32.5339,32.5339,31.5634,31.7067,213300.0],["2014-10-20",31.7068,33.8105,31.4202,33.7063,511800.0],["2014-10-21",33.778,34.1362,33.2178,33.3221,208100.0],["2014-10-22",33.3416,33.563,32.8075,33.1918,155800.0],["2014-10-23",33.4002,33.5565,33.0876,33.2374,196700.0],["2014-10-24",33.2178,33.7454,33.1853,33.5174,240500.0],["2014-10-27",33.5174,33.804,32.3972,32.3972,259100.0],["2014-10-28",32.56,32.56,31.0098,31.2117,516700.0],["2014-10-29",31.2834,31.85,30.6125,30.6972,298000.0],["2014-10-30",27.5187,29.147,27.4536,27.662,1118400.0],["2014-10-31",27.6815,28.0463,26.6199,27.1474,837000.0],["2014-11-03",27.0302,27.1279,25.4019,25.467,683400.0],["2014-11-04",25.3628,25.4019,24.3532,24.8482,785300.0],["2014-11-05",24.9525,25.2911,24.0992,24.6333,410700.0],["2014-11-06",24.5812,24.9915,24.0992,24.3728,313600.0],["2014-11-07",24.3074,24.5166,23.9674,24.1636,286000.0],["2014-11-10",24.1047,24.4316,24.0459,24.3728,200000.0],["2014-11-11",24.2616,24.6931,24.0917,24.3401,251900.0],["2014-11-12",24.1047,24.4904,24.0916,24.3335,154500.0],["2014-11-13",24.3335,24.6931,24.1963,24.2747,268500.0],["2014-11-14",24.2812,24.837,24.2812,24.6735,235900.0],["2014-11-17",24.5885,24.7846,24.1374,24.7389,293300.0],["2014-11-18",24.6147,25.6149,24.5231,25.0723,397900.0],["2014-11-19",25.1965,25.7326,24.85,25.6869,659700.0],["2014-11-20",25.5038,25.7784,25.1115,25.5496,209300.0],["2014-11-21",25.7653,25.7849,24.5755,25.0854,410700.0],["2014-11-24",24.9612,25.628,24.8566,25.36,259500.0],["2014-11-25",25.4973,25.5626,25.0004,25.2423,376600.0],["2014-11-26",25.2161,25.6411,25.1312,25.6019,201900.0],["2014-11-28",25.4842,25.6738,24.8173,24.9023,134100.0],["2014-12-01",24.8566,24.9416,24.3989,24.6016,369500.0],["2014-12-02",24.582,24.7454,23.9086,24.1243,581800.0],["2014-12-03",23.987,24.4447,23.987,24.3989,253000.0],["2014-12-04",24.3989,24.8304,23.6144,23.8955,347600.0],["2014-12-05",23.8955,25.1704,23.8628,25.1508,323700.0],["2014-12-08",25.0396,25.1508,24.2878,24.4316,437400.0],["2014-12-09",24.1897,24.7258,23.7648,24.3074,290800.0],["2014-12-10",24.1374,24.3728,23.4052,23.4771,278800.0],["2014-12-11",23.3921,23.6928,22.7383,22.8495,369200.0],["2014-12-12",22.8233,23.1633,21.9669,22.5553,702300.0],["2014-12-15",22.6926,22.9802,22.2415,22.3003,421100.0],["2014-12-16",22.2872,22.9475,22.0911,22.3068,274700.0],["2014-12-17",22.2742,22.9475,22.1892,22.6599,620400.0],["2014-12-18",22.8691,22.9475,22.5618,22.8822,584600.0],["2014-12-19",22.7187,23.0848,22.6337,22.7841,792000.0],["2014-12-22",22.8429,23.3986,22.7972,23.0587,387200.0],["2014-12-23",23.2679,23.8955,22.9737,23.281,305100.0],["2014-12-24",23.196,23.5229,23.0521,23.196,226800.0],["2014-12-26",23.2221,23.4836,22.7841,22.8233,211500.0],["2014-12-29",22.7841,23.0064,22.4834,22.5683,306100.0],["2014-12-30",22.5422,23.2025,22.4114,22.4637,287800.0],["2014-12-31",22.4572,23.0456,22.4572,22.6403,348200.0],["2015-01-02",22.8037,22.9737,22.1565,22.8168,332800.0],["2015-01-05",22.7972,23.0325,22.3984,22.8887,322400.0],["2015-01-06",23.1044,23.7255,22.9279,23.3725,407300.0],["2015-01-07",23.6602,25.3665,23.5359,25.0462,587100.0],["2015-01-08",25.0854,25.1639,24.3466,24.7585,589400.0],["2015-01-09",24.7585,25.0265,24.3793,24.8239,230500.0],["2015-01-12",24.8762,25.4777,24.7716,25.0069,256300.0],["2015-01-13",25.2031,25.4123,24.4185,24.7127,337900.0],["2015-01-14",24.4774,24.7454,24.4447,24.5558,266600.0],["2015-01-15",24.5885,24.7127,23.5359,23.9805,409700.0],["2015-01-16",23.8955,24.5689,23.889,24.497,385600.0],["2015-01-20",25.4319,26.1118,25.3469,25.7392,759700.0],["2015-01-21",25.7392,26.0399,25.5365,25.8372,534700.0],["2015-01-22",25.8438,25.9484,25.5561,25.7915,281400.0],["2015-01-23",25.7588,25.7588,25.1704,25.3077,303100.0],["2015-01-26",25.3011,25.9876,25.2031,25.6934,206100.0],["2015-01-27",25.5038,26.0334,25.3011,25.9353,213600.0],["2015-01-28",26.151,27.2363,26.053,27.014,576800.0],["2015-01-29",27.1709,27.7855,26.6021,27.2232,328900.0],["2015-01-30",27.2036,27.3801,26.0203,26.4125,398200.0],["2015-02-02",26.4779,26.7264,26.223,26.5695,290900.0],["2015-02-03",26.7264,27.5567,26.7067,27.524,214600.0],["2015-02-04",27.4586,27.6874,27.1448,27.2428,274600.0],["2015-02-05",27.354,28.1124,27.1709,27.9816,154900.0],["2015-02-06",28.0666,28.0666,27.2036,27.3475,194300.0],["2015-02-09",27.3475,27.8247,26.9552,27.1056,191300.0],["2015-02-10",27.2428,27.2428,26.6544,26.9356,121300.0],["2015-02-11",26.7983,27.1644,26.6283,27.0271,109700.0],["2015-02-12",26.9944,28.1647,26.8179,28.1058,173500.0],["2015-02-13",28.0274,28.5569,27.9685,28.5046,186600.0],["2015-02-17",28.4785,28.5177,28.0078,28.2366,171900.0],["2015-02-18",28.1189,28.8708,28.1189,28.4262,179900.0],["2015-02-19",28.3346,28.5569,27.9358,28.2104,127400.0],["2015-02-20",28.0928,28.2627,27.7528,27.8901,233100.0],["2015-02-23",27.8901,28.6877,27.4717,28.6746,274500.0],["2015-02-24",28.6289,28.9492,27.9293,28.302,235800.0],["2015-02-25",28.3608,30.4071,28.1581,30.0802,1026200.0],["2015-02-26",30.3417,34.807,30.2764,34.4475,2177200.0],["2015-02-27",34.3756,35.0097,33.1268,33.9702,759900.0],["2015-03-02",33.8591,34.6436,33.2445,34.624,437800.0],["2015-03-03",34.454,34.5194,33.6106,34.454,364300.0],["2015-03-04",34.5324,35.9446,34.0225,35.7223,619000.0],["2015-03-05",35.6896,36.6965,35.6896,36.0819,337900.0],["2015-03-06",35.7746,36.4349,35.4739,36.0754,306600.0],["2015-03-09",36.0754,36.4349,34.9966,35.2058,254100.0],["2015-03-10",34.9443,34.9901,33.2053,34.1859,328100.0],["2015-03-11",34.1466,34.3302,33.7268,34.081,166600.0],["2015-03-12",34.2384,35.0452,34.1072,34.586,164200.0],["2015-03-13",34.5467,34.9796,34.1138,34.2909,145200.0],["2015-03-16",34.304,34.7238,33.6022,33.7399,261700.0],["2015-03-17",33.635,33.9761,33.2677,33.6022,225000.0],["2015-03-18",33.4579,34.0285,33.2021,33.6416,166100.0],["2015-03-19",33.4776,33.6022,32.8741,33.248,215600.0],["2015-03-20",33.3923,33.8252,33.1299,33.1299,302100.0],["2015-03-23",33.084,33.084,32.1854,32.6052,376000.0],["2015-03-24",32.6052,33.1234,32.5003,32.9725,189600.0],["2015-03-25",32.9856,33.084,32.2379,32.251,156100.0],["2015-03-26",32.1067,32.4806,31.523,32.4478,157400.0],["2015-03-27",32.3822,33.4382,32.3822,32.9463,151500.0],["2015-03-30",32.9922,33.412,32.3691,32.4084,121500.0],["2015-03-31",32.2248,33.4185,31.9559,32.5527,215000.0],["2015-04-01",32.4019,33.2283,31.9886,32.4543,164100.0],["2015-04-02",32.3953,32.8348,32.31,32.4937,121600.0],["2015-04-06",32.4675,32.8676,32.1395,32.3822,94500.0],["2015-04-07",32.2838,32.3232,31.582,31.6935,150100.0],["2015-04-08",31.6607,31.8181,31.3327,31.6213,287800.0],["2015-04-09",31.746,31.8116,31.1688,31.4377,112400.0],["2015-04-10",31.3721,31.6607,31.1622,31.3393,113600.0],["2015-04-13",31.2278,31.746,31.2278,31.5558,137400.0],["2015-04-14",31.6213,32.2969,31.0769,32.133,182200.0],["2015-04-15",33.1234,35.6486,33.1234,35.1042,733500.0],["2015-04-16",35.1042,35.9569,34.7369,35.5962,225300.0],["2015-04-17",35.3928,35.7339,35.0911,35.7208,180900.0],["2015-04-20",35.8126,36.075,35.5174,35.9307,126700.0],["2015-04-21",36.0356,36.0553,34.9993,35.1239,115000.0],["2015-04-22",35.2223,35.5174,34.468,35.2026,97400.0],["2015-04-23",36.0422,36.9408,35.8519,36.8686,348000.0],["2015-04-24",36.8686,37.0916,36.3504,36.8489,139700.0],["2015-04-27",36.9998,37.6295,36.298,36.5013,138900.0],["2015-04-28",36.3373,36.7768,36.1209,36.5538,95300.0],["2015-04-29",36.2389,36.9736,35.6224,36.6587,163200.0],["2015-04-30",36.3636,36.5735,35.7273,35.9503,183400.0],["2015-05-01",35.9766,36.2914,35.5043,35.9831,140100.0],["2015-05-04",35.9766,38.5477,35.747,38.41,641700.0],["2015-05-05",35.8126,37.5114,34.8287,35.8979,884700.0],["2015-05-06",36.416,36.6259,35.0124,36.3636,314600.0],["2015-05-07",36.4029,36.7965,35.9962,36.5734,185300.0],["2015-05-08",37.026,37.0523,36.1996,36.58,136900.0],["2015-05-11",36.5603,37.0195,36.3898,36.6981,126900.0],["2015-05-12",36.4619,36.9342,35.8913,36.639,164700.0],["2015-05-13",36.2102,37.0678,36.2102,36.3752,185300.0],["2015-05-14",36.4609,36.8831,36.0783,36.4741,167900.0],["2015-05-15",36.5269,36.8304,36.0651,36.738,91600.0],["2015-05-18",36.5599,36.9821,35.986,36.8304,160200.0],["2015-05-19",36.8765,36.9755,36.1707,36.4675,104700.0],["2015-05-20",36.5401,36.639,36.1311,36.5269,123700.0],["2015-05-21",36.4477,37.18,36.362,36.837,89100.0],["2015-05-22",36.8304,37.0612,36.23,36.5731,94700.0],["2015-05-26",36.3356,36.5071,35.445,35.511,96400.0],["2015-05-27",35.6429,35.8804,35.102,35.5242,193500.0],["2015-05-28",35.412,35.412,34.2048,34.8051,213900.0],["2015-05-29",34.8051,35.5835,34.5742,35.4516,182600.0],["2015-06-01",35.5176,35.6429,34.5808,35.379,129400.0],["2015-06-02",35.3395,36.1905,35.3395,35.9925,114700.0],["2015-06-03",36.0058,36.9623,36.0058,36.7116,125900.0],["2015-06-04",36.5599,36.7446,35.5242,35.7815,141500.0],["2015-06-05",35.6099,36.5269,35.2075,36.4543,111500.0],["2015-06-08",36.4279,36.8106,36.296,36.4411,145300.0],["2015-06-09",36.3554,36.6258,35.4912,35.5835,112500.0],["2015-06-10",35.7946,36.6918,35.7946,36.1311,137000.0],["2015-06-11",36.2432,36.5797,35.6231,35.887,101500.0],["2015-06-12",35.6759,36.6852,35.6759,36.4081,80700.0],["2015-06-15",36.1443,37.0151,36.0849,36.5401,131700.0],["2015-06-16",36.4411,37.4043,36.4411,37.3383,146400.0],["2015-06-17",37.3251,37.622,36.9095,37.2262,121600.0],["2015-06-18",37.2394,38.2157,37.0876,38.0376,138900.0],["2015-06-19",37.9254,37.9452,37.2196,37.8067,161400.0],["2015-06-22",37.8529,37.9254,37.0546,37.5692,140700.0],["2015-06-23",37.4241,38.0244,37.1998,37.5428,208900.0],["2015-06-24",37.4175,37.8991,37.3383,37.5494,91000.0],["2015-06-25",37.6616,37.6616,37.0414,37.4571,81200.0],["2015-06-26",37.5692,38.0244,37.2855,37.7011,158100.0],["2015-06-29",37.2592,37.7539,36.9887,37.0876,99500.0],["2015-06-30",37.3251,38.2157,37.1734,37.899,133600.0],["2015-07-01",38.0904,38.7896,37.8265,38.3213,188800.0],["2015-07-02",38.2817,38.4598,37.147,37.523,112100.0],["2015-07-06",37.1998,37.8001,37.0151,37.5164,74700.0],["2015-07-07",37.49,37.6286,37.0744,37.5692,111200.0],["2015-07-08",37.3581,38.0574,37.0546,37.6682,164700.0],["2015-07-09",37.932,37.9386,37.246,37.2657,104100.0],["2015-07-10",37.5758,37.9254,37.2328,37.8859,95200.0],["2015-07-13",38.0838,38.7632,37.9914,38.5851,114000.0],["2015-07-14",38.5257,38.8424,38.2553,38.5257,93700.0],["2015-07-15",38.5785,38.7434,38.2025,38.3476,83900.0],["2015-07-16",38.4532,38.7303,38.1761,38.6247,78700.0],["2015-07-17",38.7039,38.9677,38.3542,38.6181,118800.0],["2015-07-20",38.4202,38.9677,38.2883,38.8424,137300.0],["2015-07-21",38.9084,38.9084,37.655,37.8001,90700.0],["2015-07-22",37.6352,37.6352,36.7314,37.4043,160900.0],["2015-07-23",37.3581,37.5164,36.6852,37.2987,116500.0],["2015-07-24",37.5428,38.4202,36.9029,37.589,183800.0],["2015-07-27",37.5626,37.8661,37.4505,37.7473,148600.0],["2015-07-28",37.7935,39.0271,37.5428,38.6973,285300.0],["2015-07-29",39.0865,39.4889,36.2828,38.4136,336800.0],["2015-07-30",38.4136,40.1486,38.1102,39.6802,338700.0],["2015-07-31",39.7198,40.1024,38.9018,39.5945,268700.0],["2015-08-03",39.5681,39.9507,37.6616,37.7935,183700.0],["2015-08-04",37.8265,39.3833,37.4307,39.291,147400.0],["2015-08-05",39.4295,41.5009,39.1393,41.3954,291200.0],["2015-08-06",41.3756,43.6119,41.0589,43.5724,708300.0],["2015-08-07",43.3613,43.3613,41.2305,41.6527,246200.0],["2015-08-10",41.7252,42.3717,41.3228,41.9363,189300.0],["2015-08-11",41.5471,42.0419,41.2437,41.5075,130500.0],["2015-08-12",41.0895,41.8393,40.0213,41.5739,145400.0],["2015-08-13",41.6071,42.2639,41.1426,41.7796,86400.0],["2015-08-14",41.5473,42.0582,41.0962,41.7862,78500.0],["2015-08-17",41.5274,42.463,41.1692,42.2705,106100.0],["2015-08-18",42.0781,42.0781,41.1227,41.2421,76600.0],["2015-08-19",41.1891,41.3948,40.6915,40.9635,66800.0],["2015-08-20",40.6118,41.1227,40.3663,40.6185,129100.0],["2015-08-21",39.9882,40.9635,38.9067,40.4725,196600.0],["2015-08-24",38.6148,38.6148,36.7238,37.5797,218500.0],["2015-08-25",38.3427,38.502,36.3854,36.7039,224400.0],["2015-08-26",37.374,38.7143,37.0755,38.3958,154900.0],["2015-08-27",38.482,38.9929,37.9977,38.482,158000.0],["2015-08-28",38.5749,41.2421,38.5749,40.9303,266500.0],["2015-08-31",40.864,41.8526,40.718,41.7265,282600.0],["2015-09-01",40.6318,41.4213,40.3863,40.791,190700.0],["2015-09-02",41.063,41.3815,40.4261,41.2753,91500.0],["2015-09-03",41.3417,41.7398,40.7578,41.0895,98300.0],["2015-09-04",40.6185,41.1294,40.2005,40.3664,69700.0],["2015-09-08",40.7644,41.8327,40.6915,41.7199,96500.0],["2015-09-09",41.8327,41.9388,40.9038,40.937,130900.0],["2015-09-10",40.8042,42.1379,40.8042,41.3151,88000.0],["2015-09-11",41.0298,41.4014,40.5787,41.1891,55400.0],["2015-09-14",40.8971,41.0763,40.4526,40.6317,97100.0],["2015-09-15",40.6185,41.3218,40.4261,41.2222,86700.0],["2015-09-16",41.1957,42.1976,41.1824,41.8393,146300.0],["2015-09-17",41.7464,42.1246,41.3151,41.4545,111500.0],["2015-09-18",40.9502,41.3483,38.6479,38.9133,296700.0],["2015-09-21",39.0792,39.0792,38.555,38.7342,269800.0],["2015-09-22",38.356,38.8536,37.8119,38.8204,149900.0],["2015-09-23",39.046,39.3777,38.4953,38.5882,78600.0],["2015-09-24",38.2896,39.6896,38.137,39.6233,132500.0],["2015-09-25",39.809,40.3199,39.3844,39.61,83300.0],["2015-09-28",39.4308,40.1341,39.1588,39.192,173900.0],["2015-09-29",39.2119,39.7825,38.9067,39.4507,115100.0],["2015-09-30",39.6962,40.0877,38.555,38.9398,159300.0],["2015-10-01",39.0261,39.4043,37.6461,38.1238,151600.0],["2015-10-02",37.6726,37.8849,37.0423,37.4537,233300.0],["2015-10-05",37.5067,38.8934,37.321,38.4356,305500.0],["2015-10-06",38.4356,39.0991,38.4223,38.8669,194900.0],["2015-10-07",38.9996,39.7559,38.2233,38.5219,217300.0],["2015-10-08",38.5219,39.4972,38.2167,39.1124,170300.0],["2015-10-09",39.2384,39.9882,39.046,39.8024,131500.0],["2015-10-12",39.9019,40.7313,39.8289,40.1938,122000.0],["2015-10-13",40.0678,40.0943,38.3162,38.6811,150900.0],["2015-10-14",38.6745,39.1721,38.3162,38.6214,104400.0],["2015-10-15",38.628,39.2517,37.9977,39.2053,92300.0],["2015-10-16",39.3379,40.0147,38.8337,39.0527,112000.0],["2015-10-19",38.973,39.1323,38.0043,38.9398,96300.0],["2015-10-20",38.9067,39.7294,38.7541,39.6233,191200.0],["2015-10-21",39.6962,39.7427,38.6546,38.701,176200.0],["2015-10-22",38.7873,39.5105,38.1769,38.356,173800.0],["2015-10-23",38.5152,39.4507,37.6726,37.9844,155000.0],["2015-10-26",38.0243,38.7541,37.792,37.8385,114500.0],["2015-10-27",37.8053,38.2896,37.2015,37.3077,136300.0],["2015-10-28",37.4138,38.8868,37.4138,38.8868,133300.0],["2015-10-29",38.6745,38.9,37.9247,38.4091,154900.0],["2015-10-30",38.3427,38.9266,37.5665,37.7788,186500.0],["2015-11-02",37.7456,37.9115,36.5447,36.956,253500.0],["2015-11-03",36.9162,37.9778,36.6309,37.3939,191500.0],["2015-11-04",37.4006,37.5333,34.9192,36.1864,434500.0],["2015-11-05",34.8528,34.8528,31.9136,32.6036,983100.0],["2015-11-06",32.6169,35.1049,32.5306,35.0784,415000.0],["2015-11-09",34.8661,34.8661,33.2737,33.6851,182800.0],["2015-11-10",33.7182,34.1893,33.5192,33.7912,223400.0],["2015-11-11",33.8244,33.9173,32.6368,33.0017,160200.0],["2015-11-12",32.815,33.3218,32.6149,33.035,150400.0],["2015-11-13",32.7483,33.1084,32.5082,32.6416,139300.0],["2015-11-16",32.8216,33.3351,32.3549,33.3084,154100.0],["2015-11-17",33.3418,33.5885,32.8483,33.1084,102500.0],["2015-11-18",33.3218,34.062,33.1751,33.6552,142100.0],["2015-11-19",33.6285,33.8419,33.075,33.4418,96500.0],["2015-11-20",33.6752,34.4754,33.6619,34.2487,133400.0],["2015-11-23",34.2753,34.8088,34.0286,34.7088,131700.0],["2015-11-24",34.4954,35.3089,33.9086,35.0822,145800.0],["2015-11-25",35.1889,36.0024,35.0289,35.5223,97100.0],["2015-11-27",35.469,35.6357,34.8288,35.529,54500.0],["2015-11-30",35.5957,35.6357,34.0819,34.7421,121900.0],["2015-12-01",35.0022,35.0022,34.122,34.6221,126000.0],["2015-12-02",34.7154,35.0689,34.3487,35.0422,118000.0],["2015-12-03",35.2956,36.9027,35.0222,35.3156,188800.0],["2015-12-04",35.3423,36.3158,35.3423,36.2225,192800.0],["2015-12-07",36.4559,39.2766,36.4559,38.343,517100.0],["2015-12-08",38.183,38.7498,38.0296,38.6231,334600.0],["2015-12-09",38.5697,38.9965,37.4094,37.7295,275200.0],["2015-12-10",37.6095,39.9568,37.4028,39.7834,553300.0],["2015-12-11",39.4366,39.8901,38.7231,39.5367,276400.0],["2015-12-14",40.0101,40.9237,39.3499,39.8701,365800.0],["2015-12-15",39.9768,40.4502,38.6831,38.8365,303600.0],["2015-12-16",39.35,39.8901,39.0365,39.8034,158900.0],["2015-12-17",39.8501,40.1235,38.9899,39.2499,154800.0],["2015-12-18",39.1766,39.8167,38.7298,39.43,352300.0],["2015-12-21",39.67,39.9034,38.9765,39.3166,136200.0],["2015-12-22",39.35,40.4436,39.1299,40.1902,130500.0],["2015-12-23",40.3702,40.4969,40.0368,40.4102,118000.0],["2015-12-24",40.3035,40.4969,40.1702,40.2502,37000.0],["2015-12-28",40.1902,40.4769,39.4966,40.2302,116000.0],["2015-12-29",40.1968,40.5436,39.8167,40.4702,92100.0],["2015-12-30",40.4769,40.7703,39.9168,40.0635,101900.0],["2015-12-31",40.0701,40.3102,39.7101,39.7501,120500.0],["2016-01-04",39.6767,41.8906,39.45,40.937,436000.0],["2016-01-05",42.6441,44.6313,42.6441,43.7044,1384700.0],["2016-01-06",43.4977,43.551,41.8439,42.1573,493000.0],["2016-01-07",41.5438,42.4107,40.2768,40.3702,416600.0],["2016-01-08",40.5903,41.1304,38.6898,38.8298,448100.0],["2016-01-11",38.8765,39.1032,36.6493,37.3428,537700.0],["2016-01-12",37.8496,37.9963,37.0227,37.8429,410400.0],["2016-01-13",37.8429,38.0696,34.3153,34.6021,359100.0],["2016-01-14",34.6754,35.6757,33.6818,34.9088,302000.0],["2016-01-15",33.8686,35.7024,33.0884,35.5157,523700.0],["2016-01-19",35.8291,35.8557,34.7755,35.1956,294100.0],["2016-01-20",34.6087,36.4625,33.8552,35.9958,339100.0],["2016-01-21",36.0091,37.096,35.6423,36.4025,379000.0],["2016-01-22",36.856,37.6362,36.5292,37.4228,222900.0],["2016-01-25",37.4228,38.4231,37.1027,37.6429,340900.0],["2016-01-26",37.7629,38.4697,37.0294,38.3297,226900.0],["2016-01-27",38.263,38.3697,36.4759,36.8093,201200.0],["2016-01-28",37.2628,37.9296,36.876,37.6162,129900.0],["2016-01-29",37.6429,39.2566,37.5562,39.2433,281600.0],["2016-02-01",39.1299,39.6367,38.1697,39.4366,171100.0],["2016-02-02",39.1699,40.2702,38.9899,40.1968,270300.0],["2016-02-03",40.5236,40.5569,39.1632,40.2302,226700.0],["2016-02-04",40.1368,40.9837,39.8101,40.9303,275400.0],["2016-02-05",40.9304,42.0106,40.6836,41.3171,432400.0],["2016-02-08",40.9037,42.5508,40.0968,42.5308,278500.0],["2016-02-09",42.3841,43.1509,41.2171,41.6839,339400.0],["2016-02-10",42.0106,43.471,41.6972,41.9106,223700.0],["2016-02-11",41.3305,42.5241,40.8503,41.7239,214100.0],["2016-02-12",41.9573,42.6241,40.917,42.5708,241300.0],["2016-02-16",43.5443,44.0111,43.0109,43.7577,303600.0],["2016-02-17",44.0111,44.5846,42.7175,42.8508,514200.0],["2016-02-18",42.8575,44.5246,42.7108,44.3379,380200.0],["2016-02-19",43.9511,44.4979,43.5977,43.8044,184400.0],["2016-02-22",43.9044,44.3045,42.7041,43.3243,291900.0],["2016-02-23",43.391,44.1778,43.0709,43.5043,359700.0],["2016-02-24",43.0376,43.6377,42.7975,42.8242,443700.0],["2016-02-25",43.7711,46.6785,43.1909,46.1517,764500.0],["2016-02-26",46.1783,46.7051,46.0516,46.6185,332500.0],["2016-02-29",46.6985,47.3987,46.6785,46.8852,371500.0],["2016-03-01",47.2119,48.0121,46.9452,47.9121,328300.0],["2016-03-02",47.9922,48.2655,46.9719,47.512,367400.0],["2016-03-03",47.6654,48.3456,46.7985,48.1589,439000.0],["2016-03-04",48.3989,49.8526,48.2322,48.939,497800.0],["2016-03-07",49.1124,49.2658,48.1722,48.8857,282100.0],["2016-03-08",48.719,50.0593,48.6923,49.4192,323300.0],["2016-03-09",49.5465,50.8865,49.1914,50.6922,358600.0],["2016-03-10",50.92,51.121,48.7425,49.2383,315700.0],["2016-03-11",49.5264,49.7006,48.7626,49.3991,336000.0],["2016-03-14",49.3789,50.4576,49.2919,50.0222,295300.0],["2016-03-15",49.8011,49.8815,48.575,48.9368,209700.0],["2016-03-16",48.91,50.3103,48.8765,50.2098,209300.0],["2016-03-17",50.2165,51.2885,50.0356,50.9937,307800.0],["2016-03-18",51.188,52.3203,50.853,50.9535,365300.0],["2016-03-21",50.9267,51.2885,50.3505,50.8664,223100.0],["2016-03-22",50.6185,51.59,50.1562,51.1277,319100.0],["2016-03-23",50.7592,51.6972,50.6252,51.1076,168800.0],["2016-03-24",50.7525,50.8597,46.3506,46.7325,843800.0],["2016-03-28",47.0608,48.0658,45.8883,46.565,502200.0],["2016-03-29",46.7325,47.9854,46.3908,47.6839,338300.0],["2016-03-30",47.6839,48.0993,46.23,46.632,274100.0],["2016-03-31",46.6454,46.7861,45.7007,45.8146,322300.0],["2016-04-01",45.627,48.1395,45.56,47.9854,344500.0],["2016-04-04",46.4109,46.4109,43.081,43.7108,1152000.0],["2016-04-05",43.6974,45.1714,43.6974,43.885,568200.0],["2016-04-06",43.885,45.6739,43.8448,45.1982,296400.0],["2016-04-07",45.1044,45.6136,44.2803,44.7627,234300.0],["2016-04-08",44.8632,45.0441,44.0994,44.2937,151700.0],["2016-04-11",44.287,44.6555,43.7108,43.7309,185100.0],["2016-04-12",43.7041,44.4009,43.215,43.55,201600.0],["2016-04-13",43.8046,44.7627,43.4897,44.6086,383100.0],["2016-04-14",44.5483,45.2317,44.1731,45.2317,397500.0],["2016-04-15",45.0575,45.2987,43.1279,43.4361,355100.0],["2016-04-18",43.3825,44.4679,42.7125,44.1731,245200.0],["2016-04-19",44.3406,44.4612,43.7443,44.3004,169600.0],["2016-04-20",44.2066,44.7091,44.1329,44.354,92000.0],["2016-04-21",44.4679,44.5483,43.5969,43.751,127000.0],["2016-04-22",43.6304,45.56,43.6304,45.1312,216200.0],["2016-04-25",45.0173,45.2786,44.0391,44.354,179300.0],["2016-04-26",44.4344,44.9302,44.0525,44.7962,182300.0],["2016-04-27",44.7895,44.9302,44.2602,44.7627,114000.0],["2016-04-28",44.6622,44.7091,43.0207,43.0408,288700.0],["2016-04-29",42.947,43.3222,42.3507,42.9001,260400.0],["2016-05-02",43.0475,45.4796,42.9336,45.2518,600400.0],["2016-05-03",46.7191,46.7191,45.1379,45.9419,455600.0],["2016-05-04",45.7074,45.7342,43.282,44.3942,559100.0],["2016-05-05",44.4478,45.3255,44.3071,45.0039,247900.0],["2016-05-06",44.9905,45.2183,43.3691,44.0324,344800.0],["2016-05-09",43.9185,45.0843,43.6639,44.8498,216000.0],["2016-05-10",45.024,45.024,44.2401,44.8431,192500.0],["2016-05-11",44.6878,44.6946,44.0535,44.2222,177300.0],["2016-05-12",44.2425,44.6946,44.0333,44.5056,136300.0],["2016-05-13",44.5056,44.7621,43.7296,43.8915,115300.0],["2016-05-16",43.986,45.0253,43.7633,44.8566,155500.0],["2016-05-17",44.7756,44.8498,43.2909,43.5879,190600.0],["2016-05-18",43.4867,44.1817,43.0345,43.5001,175700.0],["2016-05-19",43.3989,43.8915,43.1222,43.7768,135300.0],["2016-05-20",43.9388,44.4989,43.5406,44.3842,137400.0],["2016-05-23",44.4044,44.8026,44.0535,44.202,128100.0],["2016-05-24",44.2425,45.3087,44.2425,45.1805,147100.0],["2016-05-25",45.2142,45.7204,44.8768,45.4437,135500.0],["2016-05-26",45.6664,45.7676,45.0995,45.7136,110200.0],["2016-05-27",45.6191,45.6191,44.4449,44.7081,154800.0],["2016-05-31",44.6069,45.3222,44.175,44.6946,210300.0],["2016-06-01",44.6474,45.7339,44.5461,45.5044,197400.0],["2016-06-02",45.5044,45.5786,44.2492,45.5786,198600.0],["2016-06-03",45.5786,45.6259,43.2032,43.3787,426600.0],["2016-06-06",42.083,43.0682,40.1124,40.4768,835400.0],["2016-06-07",40.4701,40.4701,39.7008,39.9032,378800.0],["2016-06-08",39.9572,41.2799,39.8965,40.2677,305500.0],["2016-06-09",40.2609,40.6591,40.018,40.1529,240400.0],["2016-06-10",40.1327,40.1327,38.6346,38.7425,332000.0],["2016-06-13",41.8063,42.8995,41.3609,42.0357,1382700.0],["2016-06-14",42.5486,42.5486,39.8762,40.2744,501100.0],["2016-06-15",40.5646,40.6456,39.4983,39.6198,239600.0],["2016-06-16",39.7143,40.3216,39.4039,40.1057,222200.0],["2016-06-17",42.0695,42.5081,40.6793,40.9223,577200.0],["2016-06-20",41.2867,41.8333,40.3756,40.5916,296800.0],["2016-06-21",40.6253,41.9683,40.6118,41.4621,236700.0],["2016-06-22",41.6848,42.7713,41.6646,41.7456,239200.0],["2016-06-23",42.1909,42.7983,41.9008,42.4001,242200.0],["2016-06-24",41.2597,42.1774,40.3081,41.6511,282400.0],["2016-06-27",41.6443,41.6443,39.9572,40.3554,279000.0],["2016-06-28",40.9897,41.2529,40.5646,41.0437,214500.0],["2016-06-29",41.7321,42.4204,41.118,42.3597,239300.0],["2016-06-30",42.4069,43.1965,42.1909,43.1965,207600.0],["2016-07-01",43.2235,43.9793,42.9873,43.8781,217800.0],["2016-07-05",43.9185,43.9388,42.0357,42.8455,279800.0],["2016-07-06",42.5486,43.4664,42.2247,43.4664,301600.0],["2016-07-07",43.4529,43.8106,43.2504,43.5406,125800.0],["2016-07-08",45.0185,46.1388,44.7081,45.6529,928000.0],["2016-07-11",46.2197,47.4277,45.7676,47.043,494600.0],["2016-07-12",47.4412,47.4412,44.9511,45.5382,391300.0],["2016-07-13",45.5719,45.8688,44.978,45.4504,224900.0],["2016-07-14",45.4504,45.8823,45.1535,45.5719,152900.0],["2016-07-15",46.0105,46.3142,44.5326,45.9026,327100.0],["2016-07-18",46.5302,46.6786,45.7811,45.9633,264200.0],["2016-07-19",45.8688,46.0848,45.032,45.7541,254600.0],["2016-07-20",45.7541,46.2467,45.5044,45.5854,172900.0],["2016-07-21",45.3425,45.7069,44.8971,45.0995,117800.0],["2016-07-22",44.7823,45.5921,44.5394,45.2277,155200.0],["2016-07-25",45.3829,46.4357,45.059,46.3345,234700.0],["2016-07-26",46.3479,47.205,46.1995,46.5167,313500.0],["2016-07-27",46.5167,47.1443,46.2535,47.0498,252700.0],["2016-07-28",47.0363,47.1308,46.0645,46.3615,145900.0],["2016-07-29",46.1253,46.3547,45.2817,45.8891,197300.0],["2016-08-01",46.1185,47.2522,46.051,46.8339,377200.0],["2016-08-02",47.232,47.232,46.186,46.7799,443100.0],["2016-08-03",46.3412,46.3412,43.6284,44.6609,573200.0],["2016-08-04",44.4652,45.8891,44.3707,44.8093,354000.0],["2016-08-05",45.113,45.8688,45.0185,45.3492,192500.0],["2016-08-08",45.5854,45.9903,44.4719,44.5799,224900.0],["2016-08-09",44.6676,45.4572,44.6676,44.9983,302600.0],["2016-08-10",45.3382,45.7189,44.9303,45.3246,136700.0],["2016-08-11",45.5286,46.018,44.7603,44.7943,183600.0],["2016-08-12",44.7195,45.2974,44.6788,45.141,131800.0],["2016-08-15",45.175,45.5149,44.9031,44.9575,117400.0],["2016-08-16",44.8147,44.8215,43.9853,44.0193,165000.0],["2016-08-17",43.8765,44.1485,43.5978,43.7746,140000.0],["2016-08-18",43.6318,44.2165,43.5434,44.0669,131100.0],["2016-08-19",44.0193,44.1009,43.591,43.6454,129100.0],["2016-08-22",43.6386,44.0397,43.3667,43.8426,140500.0],["2016-08-23",43.9717,44.3252,43.8018,43.8834,185800.0],["2016-08-24",43.6862,43.829,43.1763,43.3939,228700.0],["2016-08-25",43.2035,43.7134,43.2035,43.4958,174000.0],["2016-08-26",43.7134,43.761,42.5169,42.6393,172300.0],["2016-08-29",42.4965,42.7684,42.4965,42.6257,246700.0],["2016-08-30",42.2246,42.6936,42.177,42.4081,147300.0],["2016-08-31",42.3673,42.5849,41.2864,41.6671,237600.0],["2016-09-01",41.8302,42.3605,41.6739,42.2721,180000.0],["2016-09-02",42.3673,42.68,40.4638,41.232,375400.0],["2016-09-06",41.1572,41.4087,40.5793,40.8989,389300.0],["2016-09-07",40.6541,41.2728,40.6541,41.2252,334200.0],["2016-09-08",41.1164,41.2456,40.5997,40.6609,194500.0],["2016-09-09",40.5318,40.7085,39.3285,39.3489,303300.0],["2016-09-12",39.0973,39.0973,38.1795,38.3631,560200.0],["2016-09-13",38.2543,38.5806,37.7376,38.1795,296800.0],["2016-09-14",38.2067,38.5059,37.2482,37.5065,228700.0],["2016-09-15",37.3501,38.0504,37.153,37.9552,278200.0],["2016-09-16",37.962,37.962,37.3093,37.4521,248600.0],["2016-09-19",37.5609,38.2611,37.5609,37.7716,180700.0],["2016-09-20",37.8668,37.9756,36.9898,37.0034,230100.0],["2016-09-21",37.1462,38.0504,37.1462,38.0436,169400.0],["2016-09-22",38.3019,38.7166,37.7852,38.2203,186300.0],["2016-09-23",38.2407,38.601,38.1183,38.4651,228200.0],["2016-09-26",38.4991,38.6486,37.8192,38.4651,283200.0],["2016-09-27",38.4583,38.6214,38.1252,38.5263,163400.0],["2016-09-28",38.6962,38.9613,38.3427,38.9274,197100.0],["2016-09-29",38.9205,39.3352,38.5806,38.839,141900.0],["2016-09-30",38.8798,39.4984,38.7506,39.2673,164900.0],["2016-10-03",39.2877,39.3624,38.9138,39.0701,173700.0],["2016-10-04",39.0701,39.0701,38.4039,38.7642,180800.0],["2016-10-05",38.975,39.4236,38.5399,38.5535,153000.0],["2016-10-06",38.3427,38.4107,37.6289,38.1591,173900.0],["2016-10-07",38.0844,38.1183,37.6357,37.996,132800.0],["2016-10-10",37.8668,38.7506,37.7308,38.6146,78200.0],["2016-10-11",38.6146,38.7166,37.7988,38.0028,127900.0],["2016-10-12",38.0708,38.8118,37.8804,38.5466,89200.0],["2016-10-13",38.4107,38.8866,38.1387,38.5466,126800.0],["2016-10-14",38.8866,39.0565,38.6146,38.6826,94200.0],["2016-10-17",38.8866,39.9063,38.8186,39.6004,203300.0],["2016-10-18",39.9743,40.1103,39.3285,39.7364,156100.0],["2016-10-19",39.7024,40.5522,39.7024,40.4842,160900.0],["2016-10-20",40.5182,40.7561,39.7364,40.5861,166600.0],["2016-10-21",40.3822,40.7561,39.7704,40.6881,114700.0],["2016-10-24",40.7901,41.334,40.7901,41.198,155600.0],["2016-10-25",41.266,41.266,40.6405,40.9261,130100.0],["2016-10-26",40.8241,41.13,40.2122,40.2802,153900.0],["2016-10-27",40.4162,40.491,39.6004,40.0423,130800.0],["2016-10-28",39.9743,40.7901,39.9743,40.3822,169200.0],["2016-10-31",40.3482,41.9118,39.9403,41.8099,250000.0],["2016-11-01",41.8099,42.0818,40.7357,41.266,290000.0],["2016-11-02",41.9798,42.6257,40.9601,42.0478,310400.0],["2016-11-03",42.1498,42.9316,41.6739,42.3877,212400.0],["2016-11-04",42.5237,43.6794,42.3537,43.4415,274100.0],["2016-11-07",44.0873,44.8351,43.1695,43.4075,367400.0],["2016-11-08",43.8834,44.5972,43.6114,43.7814,302400.0],["2016-11-09",39.1925,39.7704,37.051,37.4589,1688100.0],["2016-11-10",38.1047,38.1387,32.6321,32.938,1986600.0],["2016-11-11",33.6518,34.4676,32.0542,32.2922,1254600.0],["2016-11-14",32.7001,34.5696,32.0882,34.5016,1325000.0],["2016-11-15",35.9633,36.276,35.3174,35.7933,829300.0],["2016-11-16",35.9715,36.129,35.2863,35.8687,328800.0],["2016-11-17",35.8687,37.2733,35.8687,36.3483,370100.0],["2016-11-18",36.6224,36.9992,36.0742,36.4511,259100.0],["2016-11-21",36.5538,36.7937,35.9783,36.314,293200.0],["2016-11-22",36.314,36.5539,35.9715,36.5196,255200.0],["2016-11-23",36.3826,36.6292,35.7042,35.9715,250800.0],["2016-11-25",36.0057,36.5539,35.8344,35.9715,164400.0],["2016-11-28",35.9029,36.5539,35.2178,36.3483,355700.0],["2016-11-29",36.2113,37.5473,36.1427,36.5881,392600.0],["2016-11-30",36.5539,36.6909,35.1493,35.2178,304400.0],["2016-12-01",35.1835,36.7251,34.9437,36.5196,539100.0],["2016-12-02",35.9029,35.9029,34.2585,34.4298,931900.0],["2016-12-05",34.7039,34.9094,34.2243,34.8067,411000.0],["2016-12-06",34.7039,34.7724,34.2585,34.7039,414300.0],["2016-12-07",34.6354,34.978,34.3613,34.6354,228900.0],["2016-12-08",34.4983,35.6289,34.4983,35.3891,286900.0],["2016-12-09",35.3206,35.9029,35.2589,35.5604,220200.0],["2016-12-12",35.3891,35.9372,35.1218,35.4918,263900.0],["2016-12-13",35.6631,35.8755,35.1493,35.4576,215100.0],["2016-12-14",35.4918,36.1907,35.1835,35.3206,308800.0],["2016-12-15",35.2863,35.8344,35.1698,35.5261,318800.0],["2016-12-16",35.5261,36.6909,35.4918,36.6224,1496800.0],["2016-12-19",36.5881,36.6909,36.0742,36.2113,370600.0],["2016-12-20",36.314,36.9992,36.2113,36.6566,254000.0],["2016-12-21",36.8279,36.8622,36.3826,36.6909,203700.0],["2016-12-22",36.5881,36.7594,36.2798,36.5196,181000.0],["2016-12-23",36.6566,37.102,36.4853,37.0335,153900.0],["2016-12-27",37.0677,37.0677,36.2798,36.8964,290600.0],["2016-12-28",36.7937,36.8279,35.9852,36.2113,215100.0],["2016-12-29",36.2113,36.5196,35.8344,36.1428,162100.0],["2016-12-30",36.1427,36.7251,35.9372,36.1085,221200.0],["2017-01-03",36.2455,36.6909,36.04,36.6224,225500.0],["2017-01-04",36.6224,36.965,35.8002,36.2455,382000.0],["2017-01-05",36.4168,37.1705,36.1428,37.0677,230800.0],["2017-01-06",37.0677,37.3075,36.7594,37.102,299900.0],["2017-01-09",37.2048,37.3075,36.2798,36.3483,223400.0],["2017-01-10",36.3825,36.7937,36.04,36.177,232500.0],["2017-01-11",36.04,36.1427,35.3548,35.6974,245800.0],["2017-01-12",35.4576,35.6974,35.0807,35.5604,329900.0],["2017-01-13",35.6289,35.8002,34.9437,35.1835,333600.0],["2017-01-17",35.1493,36.0057,34.978,35.7659,425100.0],["2017-01-18",35.8344,35.9029,34.9711,35.3206,393800.0],["2017-01-19",35.3891,35.8002,34.8752,35.3206,335900.0],["2017-01-20",35.2178,35.4233,34.6696,34.7039,221800.0],["2017-01-23",34.7039,34.7724,34.3271,34.5326,193900.0],["2017-01-24",34.5669,35.3891,34.3613,35.1492,321900.0],["2017-01-25",35.115,35.5604,34.9437,35.4918,177300.0],["2017-01-26",35.5261,35.7316,35.1767,35.6974,185500.0],["2017-01-27",35.7659,35.8002,35.0533,35.5261,138000.0],["2017-01-30",35.5946,35.6289,34.3956,34.4983,350000.0],["2017-01-31",34.5326,36.3483,34.5326,36.1428,556200.0],["2017-02-01",36.0057,36.1427,35.0465,35.0807,227200.0],["2017-02-02",35.115,35.1835,34.5326,34.8752,193400.0],["2017-02-03",35.115,35.3891,34.19,34.2928,382300.0],["2017-02-06",34.2585,34.5326,33.6076,34.4298,345100.0],["2017-02-07",34.2585,34.3819,33.2308,33.8474,487500.0],["2017-02-08",33.7789,34.8409,33.6761,34.6354,360600.0],["2017-02-09",34.6354,34.7793,33.5391,33.7789,554600.0],["2017-02-10",34.0872,34.5669,34.0872,34.3613,298800.0],["2017-02-13",34.3956,34.6011,33.9502,34.2585,343900.0],["2017-02-14",34.053,34.7039,33.9845,34.0872,457700.0],["2017-02-15",33.9502,34.327,33.4021,33.6761,501900.0],["2017-02-16",33.5048,34.4298,33.128,34.2585,424300.0],["2017-02-17",34.2585,34.2791,33.6761,34.053,321700.0],["2017-02-21",33.9845,34.4641,33.6487,33.7789,432200.0],["2017-02-22",33.7789,34.4846,33.7104,34.4641,381400.0],["2017-02-23",35.2178,35.3206,34.19,34.3613,640300.0],["2017-02-24",34.4298,34.4298,33.2308,34.1558,600600.0],["2017-02-27",34.3613,34.7382,34.1215,34.3956,321900.0],["2017-02-28",34.2928,34.5326,34.0187,34.1558,462500.0],["2017-03-01",34.053,34.3956,33.916,34.2243,349600.0],["2017-03-02",34.2585,34.9437,34.053,34.4641,434200.0],["2017-03-03",34.1215,34.2106,33.1965,33.4021,565700.0],["2017-03-06",33.4021,33.4363,32.7786,33.1623,397300.0],["2017-03-07",32.9224,33.5048,32.7169,33.2993,410600.0],["2017-03-08",33.3335,34.6354,33.2993,34.6354,368500.0],["2017-03-09",34.6696,34.8409,33.9502,34.6696,302100.0],["2017-03-10",34.6354,35.8002,34.6354,35.7316,469000.0],["2017-03-13",35.8687,36.1085,35.4233,35.9715,386000.0],["2017-03-14",35.9715,36.4511,35.8687,36.2113,430400.0],["2017-03-15",36.5153,36.916,36.2735,36.6535,277300.0],["2017-03-16",36.688,36.8607,36.4807,36.7571,251400.0],["2017-03-17",36.8607,37.068,36.5844,36.9989,448600.0],["2017-03-20",36.9644,37.448,36.6535,36.688,264900.0],["2017-03-21",36.8262,36.9298,36.1353,36.8607,248400.0],["2017-03-22",36.8607,37.2408,36.688,36.9644,285700.0],["2017-03-23",36.8953,37.1716,36.6535,36.688,165500.0],["2017-03-24",36.5498,36.5844,35.8243,35.8589,182600.0],["2017-03-27",35.2716,35.9625,34.5462,35.5825,208000.0],["2017-03-28",35.548,36.1353,35.3062,36.1353,221700.0],["2017-03-29",35.928,36.4117,35.6171,36.0662,178700.0],["2017-03-30",36.1353,36.688,35.7207,36.4116,236200.0],["2017-03-31",36.5498,37.2407,36.3771,36.9989,295000.0],["2017-04-03",37.1717,39.3135,37.1717,38.5881,815800.0],["2017-04-04",38.5535,38.588,36.6189,37.1716,224100.0],["2017-04-05",37.2407,38.7953,37.2407,38.2426,231200.0],["2017-04-06",38.1389,39.1062,38.1389,39.1062,139300.0],["2017-04-07",39.1062,39.3826,38.6226,38.6917,156500.0],["2017-04-10",38.6571,39.4517,38.1735,39.4517,212000.0],["2017-04-11",39.3826,40.9026,39.3342,40.6954,377500.0],["2017-04-12",40.5572,41.0408,39.4862,39.5899,181900.0],["2017-04-13",39.3826,39.5208,38.8644,39.279,99300.0],["2017-04-17",39.2444,39.8663,38.975,39.7281,113700.0],["2017-04-18",39.5899,39.9008,38.588,39.0026,202900.0],["2017-04-19",39.1062,39.4517,38.9681,39.2099,100100.0],["2017-04-20",39.279,39.6935,39.2099,39.2444,110000.0],["2017-04-21",39.0371,39.3481,38.8644,38.899,172600.0],["2017-04-24",38.899,39.6244,38.8299,39.5553,223500.0],["2017-04-25",39.6244,40.2463,39.5553,40.2117,214900.0],["2017-04-26",40.2117,40.7299,40.0735,40.6263,258000.0],["2017-04-27",40.419,41.1099,40.419,41.0754,122600.0],["2017-04-28",41.179,41.8699,41.0063,41.7663,553400.0],["2017-05-01",41.6627,41.6627,40.5226,40.9372,357100.0],["2017-05-02",40.9026,41.2826,40.5572,41.1099,326800.0],["2017-05-03",41.0063,41.0063,40.3844,40.9717,192000.0],["2017-05-04",41.0754,41.0754,40.1772,40.9717,208800.0],["2017-05-05",40.9717,41.5245,40.9372,41.4554,738500.0],["2017-05-08",41.4554,41.7663,39.5208,39.6244,364200.0],["2017-05-09",41.9045,46.1191,41.9045,43.5281,978000.0],["2017-05-10",43.5281,44.6336,43.4936,44.3918,335300.0],["2017-05-11",43.3209,44.0463,42.2845,43.4936,275900.0],["2017-05-12",43.4245,43.9082,43.01,43.5281,232200.0],["2017-05-15",43.8045,44.8754,43.8045,44.0463,199400.0],["2017-05-16",43.9427,43.9634,43.4245,43.5627,233600.0],["2017-05-17",43.5627,43.8273,43.2355,43.4095,170900.0],["2017-05-18",43.2703,43.9317,43.0614,43.7228,185900.0],["2017-05-19",43.688,44.6975,43.688,44.3494,364200.0],["2017-05-22",44.3494,44.8577,43.688,43.8273,258100.0],["2017-05-23",44.0361,44.5583,43.8969,44.3842,158100.0],["2017-05-24",44.4539,44.8298,43.8273,43.8273,136000.0],["2017-05-25",44.0013,44.2102,43.3051,43.514,151000.0],["2017-05-26",43.5836,44.1266,43.1658,44.0709,119500.0],["2017-05-30",44.0361,44.5235,43.883,44.0361,143500.0],["2017-05-31",44.0361,44.9412,44.0361,44.3494,171700.0],["2017-06-01",44.3494,45.4634,43.9317,45.3241,261300.0],["2017-06-02",45.2893,46.7514,45.2545,45.9856,245500.0],["2017-06-05",46.0204,46.083,44.976,45.6026,140700.0],["2017-06-06",45.4286,46.264,45.0456,45.9159,125000.0],["2017-06-07",46.0204,46.1944,45.6374,45.8463,208600.0],["2017-06-08",45.6026,46.647,45.6026,46.264,112300.0],["2017-06-09",46.1596,47.4128,46.0203,47.3432,201700.0],["2017-06-12",47.2388,47.7609,47.0508,47.6565,196000.0],["2017-06-13",47.6217,47.6217,46.09,46.5773,329100.0],["2017-06-14",46.9951,47.5172,46.3685,47.2736,202400.0],["2017-06-15",46.7514,47.3084,46.5495,46.8906,203700.0],["2017-06-16",46.6121,47.3084,46.4033,47.1691,385000.0],["2017-06-19",47.0299,47.4824,46.5077,47.4476,194500.0],["2017-06-20",47.4476,47.4476,46.2988,46.4381,295300.0],["2017-06-21",46.5425,46.8906,46.1248,46.7166,249000.0],["2017-06-22",46.7166,47.2736,46.4381,46.5773,119700.0],["2017-06-23",46.5773,47.0299,46.3685,46.3685,209200.0],["2017-06-26",46.3337,46.5425,45.5191,45.7419,181800.0],["2017-06-27",45.6374,46.09,45.3938,45.4634,155000.0],["2017-06-28",45.533,46.5077,45.5052,46.0204,140100.0],["2017-06-29",45.9855,47.2039,45.8115,46.9254,171800.0],["2017-06-30",45.6026,45.6026,42.5114,43.2703,657400.0],["2017-07-03",43.6184,44.1754,43.2355,43.7924,140800.0],["2017-07-05",43.7576,44.2659,42.2259,42.9222,284300.0],["2017-07-06",42.8177,44.4887,42.4348,43.514,266500.0],["2017-07-07",43.514,43.9665,42.6089,42.957,121400.0],["2017-07-10",42.6437,43.3399,41.9126,42.3652,185300.0],["2017-07-11",42.2956,42.769,41.843,42.1911,191900.0],["2017-07-12",42.2956,42.6646,41.8082,41.9475,125600.0],["2017-07-13",41.7734,42.0519,40.9727,41.8082,179000.0],["2017-07-14",41.7734,42.2956,41.7734,41.9126,116000.0],["2017-07-17",41.7386,42.0171,41.112,41.9475,176500.0],["2017-07-18",41.843,41.9126,40.9379,41.1468,126600.0],["2017-07-19",41.2512,41.4949,40.7639,41.286,88100.0],["2017-07-20",41.3905,41.4322,40.7291,41.0424,99100.0],["2017-07-21",41.3905,41.3905,39.8588,39.998,163700.0],["2017-07-24",39.998,40.2417,39.0581,39.6847,184400.0],["2017-07-25",39.7892,40.3113,39.3714,39.5803,123100.0],["2017-07-26",39.5803,40.1373,39.3018,39.5455,171000.0],["2017-07-27",39.5455,39.7195,39.1626,39.4759,90300.0],["2017-07-28",39.3018,39.6847,39.0303,39.6151,112100.0],["2017-07-31",39.6847,40.2069,39.6151,40.1025,250700.0],["2017-08-01",40.0328,40.7291,39.824,40.1373,449300.0],["2017-08-02",40.1025,40.6107,39.7195,40.1721,326900.0],["2017-08-03",35.6814,37.3176,34.846,36.7954,888300.0],["2017-08-04",36.6562,37.5264,36.2732,36.8302,253400.0],["2017-08-07",36.7258,36.7258,35.5074,35.5074,319800.0],["2017-08-08",35.8903,36.4125,35.0548,35.1941,267700.0],["2017-08-09",35.0897,35.4029,34.7415,34.9504,225400.0],["2017-08-10",34.9504,35.6118,34.5327,35.2637,262300.0],["2017-08-11",35.0399,35.9141,34.8161,34.97,243300.0],["2017-08-14",35.0399,35.2497,34.3755,34.6203,345200.0],["2017-08-15",34.7252,34.7252,33.9209,34.2706,227600.0],["2017-08-16",34.3055,34.4804,33.6061,33.746,165800.0],["2017-08-17",33.8509,34.4804,33.6411,34.0607,263600.0],["2017-08-18",33.816,34.6762,33.711,34.4454,190400.0],["2017-08-21",34.97,35.6344,34.9,35.4595,336800.0],["2017-08-22",35.4945,35.5994,34.2006,34.4804,284000.0],["2017-08-23",34.3755,34.5503,33.4663,33.9209,247400.0],["2017-08-24",34.0607,34.6902,33.9209,33.9908,201000.0],["2017-08-25",34.1307,34.5853,33.8509,34.1657,182800.0],["2017-08-28",34.2706,34.2706,33.3963,33.5712,239200.0],["2017-08-29",33.3613,33.6761,32.592,32.7669,469100.0],["2017-08-30",32.627,32.6969,31.8227,32.3822,446900.0],["2017-08-31",32.4521,32.7668,31.9625,32.0325,275600.0],["2017-09-01",32.0674,32.4661,31.6478,32.3472,358000.0],["2017-09-05",32.2073,32.627,31.6128,31.9975,305200.0],["2017-09-06",32.0674,32.8018,31.8576,32.7319,267300.0],["2017-09-07",32.8368,33.711,32.6619,33.3613,340200.0],["2017-09-08",31.3331,32.8228,31.3331,32.3472,619500.0],["2017-09-11",32.592,34.1307,32.1374,32.3122,434300.0],["2017-09-12",32.3472,33.4663,32.3122,32.7669,390200.0],["2017-09-13",32.8368,33.1166,32.6969,33.0466,276800.0],["2017-09-14",33.1166,33.3613,32.7529,33.0116,201300.0],["2017-09-15",33.1166,33.3963,32.8718,33.0816,545800.0],["2017-09-18",33.1515,33.4663,32.9067,33.4313,218800.0],["2017-09-19",33.4663,39.621,33.1166,38.0123,1600400.0],["2017-09-20",38.0124,38.0124,35.0749,36.3688,1266500.0],["2017-09-21",36.2988,37.3129,35.7743,36.9632,456200.0],["2017-09-22",36.9982,37.1731,35.6344,35.6694,266700.0],["2017-09-25",35.9141,36.3688,35.2497,36.2289,202600.0],["2017-09-26",36.1939,36.4387,35.8792,36.1589,138200.0],["2017-09-27",36.2638,37.278,36.089,37.208,304400.0],["2017-09-28",37.1731,37.5228,36.6835,36.7534,209900.0],["2017-09-29",36.7884,36.9633,36.0191,36.1589,202200.0],["2017-10-02",37.3829,38.5579,36.9982,37.4179,729900.0],["2017-10-03",37.7676,38.6768,37.0682,38.2222,538400.0],["2017-10-04",38.467,39.0964,36.7884,37.1031,387600.0],["2017-10-05",37.243,37.9074,36.5086,37.8725,278200.0],["2017-10-06",37.5577,37.7676,36.7185,36.8933,188800.0],["2017-10-09",36.7185,37.0682,35.2847,35.4595,305400.0],["2017-10-10",35.4595,36.054,35.1448,35.4945,211100.0],["2017-10-11",35.3546,35.4595,34.6902,35.0049,267800.0],["2017-10-12",34.97,35.6763,34.6552,35.4595,252300.0],["2017-10-13",35.4945,35.6344,34.4104,34.7601,229100.0],["2017-10-16",34.7601,35.7043,34.7601,35.4246,152600.0],["2017-10-17",35.2847,35.5295,34.935,35.4595,129700.0],["2017-10-18",35.4595,36.124,35.3197,36.0191,194000.0],["2017-10-19",35.7393,36.3688,35.5295,36.2988,144300.0],["2017-10-20",36.4037,36.7185,36.2289,36.6835,192100.0],["2017-10-23",36.6485,36.8234,35.9491,36.1589,170700.0],["2017-10-24",36.1589,36.6136,35.9002,36.3688,185600.0],["2017-10-25",36.124,37.1031,36.124,36.7534,140000.0],["2017-10-26",36.7534,36.9283,36.0191,36.089,176800.0],["2017-10-27",35.8442,36.2638,35.0399,36.0191,200300.0],["2017-10-30",35.8092,35.8792,34.6552,35.0049,278000.0],["2017-10-31",35.1798,35.2497,34.2006,34.6552,338800.0],["2017-11-01",32.8368,36.6835,31.9625,36.0191,847300.0],["2017-11-02",35.8442,36.5786,34.865,35.1098,265800.0],["2017-11-03",35.2847,35.6344,34.7951,35.5295,270100.0],["2017-11-06",36.2988,36.5296,34.7951,34.7951,340400.0],["2017-11-07",34.935,35.7393,34.7601,35.4246,326000.0],["2017-11-08",35.1448,35.3896,34.8651,35.0049,208000.0],["2017-11-09",33.746,34.6902,33.6061,34.3405,410900.0],["2017-11-10",34.4104,35.2847,34.3055,34.5153,185900.0],["2017-11-13",34.5853,34.935,33.9768,34.1657,149700.0],["2017-11-14",33.962,34.2429,33.7161,34.0322,194800.0],["2017-11-15",33.7161,35.0156,33.681,34.2429,218300.0],["2017-11-16",34.3132,34.9453,34.278,34.7697,263600.0],["2017-11-17",34.6292,35.437,34.4888,35.2614,171000.0],["2017-11-20",35.1209,35.4019,34.3483,34.4536,242000.0],["2017-11-21",34.5239,35.1561,34.3132,35.0858,149400.0],["2017-11-22",35.0858,35.4721,35.0858,35.3668,135600.0],["2017-11-24",35.5073,35.5073,34.84,35.0858,55100.0],["2017-11-27",35.1912,36.7365,35.1771,36.3853,354600.0],["2017-11-28",36.4555,37.7831,36.3853,37.6497,356200.0],["2017-11-29",37.6848,38.9491,37.5162,38.1413,296700.0],["2017-11-30",38.2116,38.633,37.9657,38.4574,250600.0],["2017-12-01",38.4223,38.4223,36.8067,37.9657,248300.0],["2017-12-04",38.2467,39.4408,38.0711,39.0194,259000.0],["2017-12-05",38.8438,39.3003,37.7199,39.0896,233600.0],["2017-12-06",39.1247,39.2301,38.4223,38.5628,167600.0],["2017-12-07",38.6682,39.5462,38.3872,39.2652,326100.0],["2017-12-08",37.5794,38.4223,35.5775,36.1394,533800.0],["2017-12-11",36.1394,37.0526,36.006,36.3502,271600.0],["2017-12-12",36.3853,37.1228,36.2799,36.877,290600.0],["2017-12-13",36.877,37.2633,36.1395,36.2097,247900.0],["2017-12-14",36.3151,36.4907,35.7882,36.0692,200500.0],["2017-12-15",36.0692,37.0175,36.0692,36.877,564000.0],["2017-12-18",37.1228,38.5979,37.1228,38.4223,309700.0],["2017-12-19",38.4223,39.2301,38.3029,39.1598,256100.0],["2017-12-20",39.2652,39.5813,38.8086,39.5111,257900.0],["2017-12-21",39.6867,40.1784,39.3425,39.792,220900.0],["2017-12-22",39.8623,39.9887,38.5628,38.7735,150200.0],["2017-12-26",38.6681,40.1784,38.6681,40.1432,248900.0],["2017-12-27",39.9325,40.1432,38.914,39.2652,215300.0],["2017-12-28",39.3355,39.9676,38.6682,39.4057,199200.0],["2017-12-29",39.4408,39.6867,38.8086,39.2301,148100.0],["2018-01-02",39.1598,40.3891,39.1598,40.0379,191900.0],["2018-01-03",40.0027,40.1784,37.1088,37.1228,430000.0],["2018-01-04",37.1228,37.3687,36.4415,37.1931,217500.0],["2018-01-05",37.2633,37.755,36.6663,37.474,208700.0],["2018-01-08",37.4038,37.4038,35.8585,36.1394,334400.0],["2018-01-09",36.1746,36.3502,35.1912,35.3668,272100.0],["2018-01-10",35.437,36.0692,35.0156,35.9287,237500.0],["2018-01-11",35.9638,37.1931,35.8444,37.158,294800.0],["2018-01-12",37.3336,38.036,37.0877,37.9657,223500.0],["2018-01-16",38.1062,38.5277,37.7901,37.8604,188800.0],["2018-01-17",38.0009,38.0009,36.8419,36.9824,139500.0],["2018-01-18",36.9824,37.1228,36.4555,37.0526,111100.0],["2018-01-19",36.9121,38.0009,36.877,37.9306,167700.0],["2018-01-22",37.7199,38.2467,37.0526,38.0009,146400.0],["2018-01-23",37.9306,38.2818,37.5162,38.2116,99100.0],["2018-01-24",38.1413,38.914,38.0992,38.633,175700.0],["2018-01-25",38.7384,39.0896,38.1975,38.633,203800.0],["2018-01-26",38.5979,38.8086,38.3169,38.4223,430900.0],["2018-01-29",38.2467,38.2467,36.8067,37.1931,342700.0],["2018-01-30",36.8419,37.1931,36.5609,37.0877,135700.0],["2018-01-31",37.2984,37.8604,36.6663,37.1931,283500.0],["2018-02-01",37.1228,37.1228,35.9638,35.999,207300.0],["2018-02-02",35.8234,36.3642,35.3317,35.5775,224100.0],["2018-02-05",35.3668,35.4722,34.1024,34.3132,605000.0],["2018-02-06",33.7512,35.2263,33.681,34.6644,300300.0],["2018-02-07",34.6995,35.9287,34.4185,35.4722,203800.0],["2018-02-08",35.4019,36.2448,35.1561,35.2614,246500.0],["2018-02-09",35.5073,35.718,33.8566,34.8049,379200.0],["2018-02-12",34.84,34.84,33.2947,33.9268,341200.0],["2018-02-13",33.9619,34.3834,33.0839,34.2429,217600.0],["2018-02-14",34.2429,35.2965,34.1024,35.1912,179700.0],["2018-02-15",35.999,36.1746,34.4888,35.1209,357100.0],["2018-02-16",35.1561,35.6478,34.8751,35.3317,212500.0],["2018-02-20",35.5424,35.5424,33.8355,33.962,311000.0],["2018-02-21",33.9619,34.3834,33.1542,33.2244,502800.0],["2018-02-22",33.0137,35.1912,33.0137,34.4185,587900.0],["2018-02-23",34.5239,35.1561,33.0488,35.0507,473700.0],["2018-02-26",34.8751,34.8751,34.0673,34.278,485200.0],["2018-02-27",34.4185,34.4536,32.3815,32.3815,845600.0],["2018-02-28",32.3113,32.3113,30.204,30.2391,921500.0],["2018-03-01",30.3094,32.4517,30.2391,31.7493,529900.0],["2018-03-02",31.2225,33.7863,30.6957,33.4351,657300.0],["2018-03-05",33.1542,34.9453,32.8451,34.6644,409800.0],["2018-03-06",34.5941,35.5775,34.1024,35.5073,272800.0],["2018-03-07",35.2263,36.1394,35.2263,35.6126,229300.0],["2018-03-08",35.718,36.1746,34.84,35.8936,278500.0],["2018-03-09",36.1043,36.1043,35.2263,35.4722,183800.0],["2018-03-12",35.5073,36.1043,35.1209,35.437,212800.0],["2018-03-13",35.4722,35.8936,35.3317,35.437,166100.0],["2018-03-14",35.6346,35.8816,35.176,35.3524,186200.0],["2018-03-15",35.3876,35.4935,34.682,34.7878,197900.0],["2018-03-16",34.7173,35.9874,34.5832,35.5993,434300.0],["2018-03-19",35.5288,36.058,35.3523,35.9521,258900.0],["2018-03-20",35.9522,36.1427,35.0066,35.2818,218300.0],["2018-03-21",35.2465,35.9521,35.1407,35.5993,288200.0],["2018-03-22",35.3876,36.0227,34.9642,34.9995,213800.0],["2018-03-23",35.1759,35.7052,34.8584,34.8584,147400.0],["2018-03-26",35.2465,35.3876,34.0469,34.7173,221000.0],["2018-03-27",34.682,35.3876,34.2586,34.7173,209200.0],["2018-03-28",34.7878,35.811,34.7173,35.4229,216600.0],["2018-03-29",35.6346,37.6104,35.5288,37.0459,440300.0],["2018-04-02",37.0812,38.1043,37.0106,37.8574,308300.0],["2018-04-03",38.1043,39.445,37.434,39.0569,421600.0],["2018-04-04",38.5983,39.2686,38.316,39.0217,200700.0],["2018-04-05",39.1628,39.8684,38.9158,39.7273,204200.0],["2018-04-06",39.5156,40.0096,38.2807,38.7394,242500.0],["2018-04-09",38.9864,39.1628,38.1396,38.2102,177300.0],["2018-04-10",38.5277,38.5983,37.9279,38.2455,140500.0],["2018-04-11",38.1043,38.6688,38.069,38.2455,119700.0],["2018-04-12",38.4924,39.1275,38.2455,38.8805,189400.0],["2018-04-13",39.0217,39.3392,38.6336,38.7747,121600.0],["2018-04-16",38.9158,38.9864,38.2807,38.7041,172700.0],["2018-04-17",38.9511,39.6779,38.9158,39.1275,190600.0],["2018-04-18",39.4098,40.2212,39.4098,39.6567,370400.0],["2018-04-19",39.9037,39.9037,39.1275,39.5509,243100.0],["2018-04-20",39.6215,39.7979,39.1275,39.692,140300.0],["2018-04-23",39.7626,40.3977,39.0217,39.9743,147700.0],["2018-04-24",40.0448,40.1154,39.5721,39.7626,81400.0],["2018-04-25",39.6567,40.1154,39.5509,39.8331,67000.0],["2018-04-26",39.9037,40.1507,39.445,39.8331,118300.0],["2018-04-27",39.9743,40.3976,39.6214,39.7979,112900.0],["2018-04-30",39.7978,40.1154,38.9158,38.9864,122600.0],["2018-05-01",38.9864,39.445,38.4219,39.4098,193100.0],["2018-05-02",39.3039,39.7273,38.6688,39.4803,153100.0],["2018-05-03",39.3039,40.0096,38.81,39.8684,282800.0],["2018-05-04",39.692,41.3855,39.692,40.9974,428000.0],["2018-05-07",41.1738,41.4914,40.5388,40.9974,393800.0],["2018-05-08",40.8916,41.8795,40.4329,40.7152,429800.0],["2018-05-09",40.5741,42.7968,39.5509,42.5851,537400.0],["2018-05-10",42.7615,43.2908,42.3734,42.6204,384200.0],["2018-05-11",42.691,43.9964,42.691,43.0438,292500.0],["2018-05-14",43.0791,43.2202,41.315,41.8089,342400.0],["2018-05-15",41.4561,42.2323,41.3503,41.7384,291800.0],["2018-05-16",41.7384,42.1617,41.7031,41.8795,285100.0],["2018-05-17",41.8795,42.5498,41.7736,42.3382,243300.0],["2018-05-18",42.5145,42.8674,41.9853,42.2676,308600.0],["2018-05-21",42.3527,43.0621,42.3527,42.7784,218400.0],["2018-05-22",42.8138,43.4878,42.7074,43.1331,166500.0],["2018-05-23",43.1331,43.9489,42.8777,43.6297,148500.0],["2018-05-24",43.6652,44.6938,43.6297,44.41,310900.0],["2018-05-25",44.3391,44.9421,44.2114,44.8002,153400.0],["2018-05-29",44.5165,45.084,44.3391,44.8002,121900.0],["2018-05-30",45.084,45.7934,44.6938,44.8357,257600.0],["2018-05-31",44.8712,45.084,43.4169,43.4523,201100.0],["2018-06-01",43.6297,43.9489,43.204,43.2395,160200.0],["2018-06-04",43.4878,44.2327,42.2818,42.5301,252600.0],["2018-06-05",42.4946,42.9557,42.2108,42.6365,178300.0],["2018-06-06",42.8493,43.5233,42.601,42.9203,152000.0],["2018-06-07",42.7429,43.204,42.672,42.9912,118200.0],["2018-06-08",43.0621,43.7574,42.9983,43.4169,178500.0],["2018-06-11",43.1686,43.5587,42.6365,43.0267,179400.0],["2018-06-12",43.0267,43.6297,42.7429,42.8493,127100.0],["2018-06-13",42.7429,43.0267,42.4591,42.7074,173000.0],["2018-06-14",42.8138,43.0267,42.0689,42.7429,166400.0],["2018-06-15",42.6365,43.275,42.5655,42.7074,350300.0],["2018-06-18",42.601,43.1686,42.4591,42.8848,159900.0],["2018-06-19",42.6365,43.3814,42.3172,42.601,175600.0],["2018-06-20",42.7784,43.4169,42.4237,42.8138,229800.0],["2018-06-21",42.4591,42.4591,39.2029,40.8984,309900.0],["2018-06-22",41.1467,41.5014,40.7565,40.8984,189600.0],["2018-06-25",40.721,41.7497,40.4727,41.5724,150900.0],["2018-06-26",41.6788,41.8916,41.1822,41.3241,140900.0],["2018-06-27",41.3241,42.4591,41.0758,41.4305,143600.0],["2018-06-28",41.3241,41.5014,40.6856,40.7565,113200.0],["2018-06-29",40.792,41.1112,39.6569,39.7278,194500.0],["2018-07-02",39.6214,40.3521,39.6214,40.0471,144600.0],["2018-07-03",40.3308,40.7565,39.9407,39.9761,77000.0],["2018-07-05",40.118,40.3308,39.586,40.0116,135300.0],["2018-07-06",40.0116,40.4373,39.969,40.2244,124800.0],["2018-07-09",40.2954,41.4163,40.2954,41.3595,160200.0],["2018-07-10",41.3595,41.8916,40.9693,41.1467,120000.0],["2018-07-11",40.8629,41.2389,40.189,40.2954,118300.0],["2018-07-12",40.3309,40.6856,39.5505,39.8343,116400.0],["2018-07-13",39.7633,40.2599,39.3944,39.5505,100400.0],["2018-07-16",39.515,39.9974,39.4086,39.9052,93500.0],["2018-07-17",39.8697,40.6501,39.5505,39.8697,103900.0],["2018-07-18",39.7988,40.2954,39.3802,40.1535,90300.0],["2018-07-19",39.9407,40.4373,39.9407,40.189,104500.0],["2018-07-20",40.1535,40.2599,39.6569,39.8697,96500.0],["2018-07-23",39.7988,40.9693,39.7988,40.7565,140800.0],["2018-07-24",40.7565,41.0261,38.8765,39.4441,237200.0],["2018-07-25",39.3022,39.6214,38.6637,39.1603,150600.0],["2018-07-26",38.983,40.1535,38.8056,39.5505,248200.0],["2018-07-27",39.6924,40.0826,38.4154,38.4864,132400.0],["2018-07-30",38.5218,38.8765,37.7415,37.8833,226400.0],["2018-07-31",37.8833,38.7346,37.4222,38.4509,148600.0],["2018-08-01",38.3799,38.6282,37.1384,37.7769,200200.0],["2018-08-02",38.0607,43.5233,37.8124,39.9407,673300.0],["2018-08-03",39.7988,40.267,38.4154,39.2312,304600.0],["2018-08-06",39.3377,39.8343,38.6282,39.4796,247400.0],["2018-08-07",39.4086,40.3309,39.4086,39.8343,131600.0],["2018-08-08",39.7988,40.1393,39.4086,39.8697,118400.0],["2018-08-09",39.7278,41.4305,39.7278,40.721,171300.0],["2018-08-10",40.4373,41.395,40.4373,41.0758,103900.0],["2018-08-13",41.0403,42.5655,40.8629,42.2108,177700.0],["2018-08-14",42.2108,42.5655,41.7142,41.8206,140800.0],["2018-08-15",41.6078,41.8561,41.0403,41.6078,78200.0],["2018-08-16",41.7791,42.4926,41.7791,42.3142,59700.0],["2018-08-17",42.1715,43.0278,42.143,42.5997,129800.0],["2018-08-20",42.7067,43.456,42.0288,42.0645,140900.0],["2018-08-21",42.1715,42.9208,42.0645,42.564,216300.0],["2018-08-22",42.3856,42.8851,42.3856,42.457,130500.0],["2018-08-23",42.3856,43.3132,42.3856,42.7424,109400.0],["2018-08-24",42.7424,43.8841,42.671,43.8841,122100.0],["2018-08-27",43.8841,44.0982,43.5273,43.563,84000.0],["2018-08-28",43.5987,43.7556,43.0635,43.2419,65900.0],["2018-08-29",43.2062,43.8484,43.0278,43.67,98400.0],["2018-08-30",43.5986,43.777,43.3846,43.5273,105400.0],["2018-08-31",44.4192,47.0238,43.8841,46.7026,454000.0],["2018-09-04",46.4172,47.3449,45.5253,46.5956,212400.0],["2018-09-05",46.4886,47.3449,46.1675,46.8097,193500.0],["2018-09-06",46.7027,48.2725,46.4529,47.5589,287700.0],["2018-09-07",47.5946,49.3785,47.4876,48.3438,356400.0],["2018-09-10",48.4866,48.9504,48.2011,48.4509,261300.0],["2018-09-11",48.4865,49.1288,47.88,47.9514,143400.0],["2018-09-12",47.8087,48.6293,47.5232,47.7016,283100.0],["2018-09-13",47.773,47.9157,47.2949,47.7373,225200.0],["2018-09-14",47.8443,48.8077,47.8301,48.2368,285700.0],["2018-09-17",48.3439,49.0217,47.9514,48.4866,151400.0],["2018-09-18",48.665,49.2358,47.9514,48.879,174400.0],["2018-09-19",48.9504,49.4142,48.4152,48.4509,162800.0],["2018-09-20",48.6293,48.7363,47.88,48.1298,78300.0],["2018-09-21",48.0584,49.0574,48.0227,48.3438,239800.0],["2018-09-24",48.3439,48.4509,47.2022,47.3092,125100.0],["2018-09-25",47.4519,48.3795,47.0594,48.0228,140400.0],["2018-09-26",47.9871,48.8077,47.8087,48.4509,175600.0],["2018-09-27",48.5222,49.9494,48.5222,49.4499,271400.0],["2018-09-28",49.3785,49.9137,48.9861,49.2715,272300.0],["2018-10-01",49.564,49.614,47.3663,47.7016,149300.0],["2018-10-02",47.6232,47.7587,46.6384,46.9881,138400.0],["2018-10-03",47.1736,47.1736,44.4407,45.0044,245100.0],["2018-10-04",44.9901,45.7822,44.669,44.9544,145600.0],["2018-10-05",44.9544,45.4254,44.4621,44.8331,191600.0],["2018-10-08",44.9544,46.0819,44.9544,45.3754,96800.0],["2018-10-09",45.3754,46.8739,45.3754,46.3958,179000.0],["2018-10-10",46.3816,46.6028,45.4397,45.9962,194300.0],["2018-10-11",46.0034,47.6731,45.6038,45.7322,253700.0],["2018-10-12",46.2745,46.7526,45.5538,46.0961,123000.0],["2018-10-15",46.0248,46.6099,45.354,45.7322,148400.0],["2018-10-16",46.0034,47.2735,45.5538,47.1807,88500.0],["2018-10-17",46.9381,47.2378,45.2827,45.5681,128800.0],["2018-10-18",45.4539,45.4539,44.0268,44.5049,155300.0],["2018-10-19",44.5334,44.7475,42.8494,44.2837,224000.0],["2018-10-22",44.3336,45.1328,43.7984,43.7984,97900.0],["2018-10-23",43.299,44.0339,43.1206,43.7271,137400.0],["2018-10-24",43.7913,45.1043,43.6771,43.9055,157200.0],["2018-10-25",44.0411,45.1685,43.2419,44.4977,151400.0],["2018-10-26",43.9269,44.4906,43.249,43.4345,95500.0],["2018-10-29",44.0482,44.4193,42.7067,43.3418,186900.0],["2018-10-30",43.3418,44.4407,43.3418,43.7271,172800.0],["2018-10-31",43.9626,44.0411,41.4151,42.3785,206300.0],["2018-11-01",38.6037,41.3153,37.5905,40.1379,454400.0],["2018-11-02",40.0808,40.2735,39.3316,40.0737,267800.0],["2018-11-05",40.2734,41.3367,39.8881,40.145,218900.0],["2018-11-06",40.1022,41.7648,39.9167,41.6435,181700.0],["2018-11-07",41.8861,42.2786,40.8514,41.2653,190100.0],["2018-11-08",41.2724,41.6863,41.0798,41.5721,134600.0],["2018-11-09",41.4437,41.9146,40.9799,41.458,155200.0],["2018-11-12",41.4223,42.0074,40.3734,41.4294,167400.0],["2018-11-13",41.4865,41.879,40.7944,41.0798,138800.0],["2018-11-14",41.0798,41.7577,40.5303,40.6659,162800.0],["2018-11-15",40.5585,40.9667,40.1861,40.7733,239500.0],["2018-11-16",40.4152,40.716,40.0428,40.2505,194800.0],["2018-11-19",40.2076,40.4081,39.7205,40.1073,183800.0],["2018-11-20",39.6919,40.3723,39.6417,40.0285,229600.0],["2018-11-21",40.0715,40.6086,39.9855,40.1073,202800.0],["2018-11-23",39.8566,40.7161,39.606,40.1073,77200.0],["2018-11-26",40.3651,40.5871,39.5343,39.9067,150700.0],["2018-11-27",39.8136,40.1574,39.0616,39.4125,544100.0],["2018-11-28",39.7134,39.8924,39.1261,39.3911,181800.0],["2018-11-29",39.1762,39.5128,37.6937,37.9873,150000.0],["2018-11-30",37.7008,38.503,37.6722,38.3956,181600.0],["2018-12-03",38.8181,38.9542,38.1521,38.6534,140500.0],["2018-12-04",38.5818,38.99,37.0348,37.1207,125100.0],["2018-12-06",37.1494,38.0303,36.8915,38.0303,163600.0],["2018-12-07",38.3383,40.0643,37.3642,37.8083,229000.0],["2018-12-10",37.9372,38.3454,37.4645,37.6937,172200.0],["2018-12-11",38.0088,38.2953,37.2998,37.973,135100.0],["2018-12-12",38.238,38.8611,37.9587,38.4815,177600.0],["2018-12-13",38.4815,38.7393,37.3069,37.7295,116200.0],["2018-12-14",37.6006,38.546,37.6006,38.0303,164600.0],["2018-12-17",37.7581,38.7537,37.7581,37.9945,197100.0],["2018-12-18",38.3741,39.0688,38.1162,38.1664,183900.0],["2018-12-19",38.238,38.9184,37.6006,37.6364,226600.0],["2018-12-20",37.5433,38.3956,37.1494,37.5576,179300.0],["2018-12-21",37.5003,38.0947,36.4761,36.4761,563600.0],["2018-12-24",35.8244,36.7841,35.8101,36.204,122800.0],["2018-12-26",36.204,37.5504,36.1682,37.443,141900.0],["2018-12-27",37.1064,37.4358,36.2684,37.3642,207000.0],["2018-12-28",37.3642,38.2738,36.87,37.6507,167200.0],["2018-12-31",37.7725,38.2237,37.6364,38.1162,209800.0],["2019-01-02",37.8441,39.1619,37.8226,38.6749,164700.0],["2019-01-03",38.4672,38.6677,37.5719,37.6937,158800.0],["2019-01-04",37.9515,38.0231,36.7769,37.8656,252100.0],["2019-01-07",37.9515,38.8897,37.0849,38.5961,122400.0],["2019-01-08",38.6749,39.1333,38.0303,39.1261,132600.0],["2019-01-09",39.0688,39.255,38.6534,39.212,69600.0],["2019-01-10",38.9041,39.4913,38.8038,39.2836,64000.0],["2019-01-11",39.1046,39.9139,39.1046,39.828,215700.0],["2019-01-14",39.7205,40.3293,39.7205,39.9497,116900.0],["2019-01-15",39.9067,39.9426,39.2264,39.6489,105600.0],["2019-01-16",39.7134,40.3579,39.5486,39.9712,97100.0],["2019-01-17",39.9282,40.7161,39.9282,40.3723,118800.0],["2019-01-18",40.58,41.0813,40.007,40.0858,119900.0],["2019-01-22",39.8853,40.1073,39.2765,39.563,97900.0],["2019-01-23",39.6776,39.8566,39.1762,39.6704,92300.0],["2019-01-24",39.6131,39.7492,38.5746,38.6391,100200.0],["2019-01-25",38.947,39.1619,38.5173,38.8253,121000.0],["2019-01-28",38.6462,39.0974,38.4815,38.7751,101600.0],["2019-01-29",38.7107,38.9041,37.9014,38.2452,183300.0],["2019-01-30",38.3526,38.5674,38.016,38.2022,111400.0],["2019-01-31",38.2308,39.298,37.9658,39.0187,186500.0],["2019-02-01",39.1332,39.2622,38.3741,38.6534,102200.0],["2019-02-04",38.5101,39.5272,38.5101,39.3409,128900.0],["2019-02-05",39.3911,40.9094,39.3767,40.8951,369500.0],["2019-02-06",40.7877,41.0741,39.8351,40.9237,194200.0],["2019-02-07",40.7232,40.8879,39.8423,40.2935,124300.0],["2019-02-08",40.2219,40.5084,39.742,40.0858,106000.0],["2019-02-11",40.2004,40.6874,40.1144,40.3508,115200.0],["2019-02-12",40.4869,41.5397,40.4869,40.981,152300.0],["2019-02-13",40.981,41.2675,40.8665,41.0885,128400.0],["2019-02-14",40.9667,41.5397,40.8307,41.3821,107200.0],["2019-02-15",41.5397,42.7357,41.5397,42.2487,183000.0],["2019-02-19",42.2273,42.9793,42.1198,42.2917,156100.0],["2019-02-20",42.3275,42.8217,41.7116,42.657,176500.0],["2019-02-21",41.5325,42.0697,40.6659,41.375,250000.0],["2019-02-22",41.3248,42.4994,41.3248,42.3991,120900.0],["2019-02-25",42.614,42.9649,42.127,42.127,126700.0],["2019-02-26",42.2129,42.7501,41.375,41.4537,119300.0],["2019-02-27",41.4036,41.819,41.0383,41.6543,125500.0],["2019-02-28",41.6471,41.7259,40.7017,40.7877,104500.0],["2019-03-01",41.1601,41.375,40.7662,41.1888,102900.0],["2019-03-04",41.2031,41.2389,38.4314,38.5603,196800.0],["2019-03-05",38.6749,38.8038,37.2855,37.4215,226800.0],["2019-03-06",37.5003,37.7725,36.7626,36.9775,138700.0],["2019-03-07",36.9846,37.2998,36.648,36.999,147500.0],["2019-03-08",36.5334,37.0419,36.4618,36.605,141200.0],["2019-03-11",36.6122,36.6122,35.4663,36.2541,259600.0],["2019-03-12",36.2756,36.8056,35.8602,36.3759,179300.0],["2019-03-13",36.383,36.7984,36.1682,36.2111,196400.0],["2019-03-14",36.3336,36.9818,36.0095,36.0167,221900.0],["2019-03-15",36.0383,36.492,35.8943,36.2616,597800.0],["2019-03-18",36.312,37.349,36.312,36.9385,185900.0],["2019-03-19",36.9817,37.6011,36.8809,37.1834,112600.0],["2019-03-20",37.1834,37.6299,36.7009,36.7009,156000.0],["2019-03-21",36.5928,37.5507,36.5856,37.4643,167300.0],["2019-03-22",37.4067,37.5363,36.5208,36.5856,144000.0],["2019-03-25",36.5136,37.3562,36.3192,37.1474,92100.0],["2019-03-26",37.3058,37.7884,37.3058,37.5003,113700.0],["2019-03-27",37.5075,38.4149,37.5003,38.1989,117600.0],["2019-03-28",38.4221,38.9191,37.918,38.1989,139600.0],["2019-03-29",38.3213,38.3717,37.8676,38.1845,183800.0],["2019-04-01",38.2925,38.4437,37.7091,38.0908,116000.0],["2019-04-02",38.062,38.0692,37.5219,37.8316,101700.0],["2019-04-03",37.99,38.5734,37.6875,38.3645,120200.0],["2019-04-04",38.3645,38.9479,38.3573,38.7462,137900.0],["2019-04-05",38.847,39.4448,38.847,39.1927,204500.0],["2019-04-08",39.3224,40.2946,39.3224,40.1146,309300.0],["2019-04-09",39.9777,40.1866,38.8542,39.0127,145500.0],["2019-04-10",39.0559,39.3512,38.6382,39.0271,148200.0],["2019-04-11",39.1207,39.4232,39.0343,39.1927,77500.0],["2019-04-12",39.3224,39.4448,38.739,39.2071,108400.0],["2019-04-15",39.2648,39.9921,39.2648,39.3728,66500.0],["2019-04-16",39.5168,39.5672,39.1711,39.4664,101100.0],["2019-04-17",39.6321,39.9057,38.667,39.0487,146600.0],["2019-04-18",38.9407,39.6104,38.9407,39.3944,62500.0],["2019-04-22",39.2719,39.2719,38.5878,38.7318,59200.0],["2019-04-23",38.9335,39.4952,38.667,39.2575,83600.0],["2019-04-24",39.2792,40.5179,39.0127,40.381,110400.0],["2019-04-25",40.3306,40.8492,40.1074,40.7267,202600.0],["2019-04-26",40.7339,41.6702,40.7339,41.3317,155200.0],["2019-04-29",41.2885,41.4901,40.5755,40.7844,114400.0],["2019-04-30",40.8348,40.8348,40.1074,40.3234,132600.0],["2019-05-01",40.4387,40.5899,39.524,39.8121,243800.0],["2019-05-02",39.7401,40.3162,39.2719,40.1434,132800.0],["2019-05-03",40.2874,40.5395,39.8769,40.1506,98700.0],["2019-05-06",39.8769,40.129,39.6897,40.0497,157200.0],["2019-05-07",39.7977,40.0065,38.6958,39.2647,131000.0],["2019-05-08",38.2637,38.5518,36.1463,36.5424,426900.0],["2019-05-09",36.4488,36.8089,36.0959,36.8017,207600.0],["2019-05-10",36.7657,37.313,36.5856,37.2122,145900.0],["2019-05-13",36.7297,37.5075,36.4488,37.3202,230300.0],["2019-05-14",37.3994,38.4941,37.1834,38.3429,195100.0],["2019-05-15",38.0332,38.4797,38.026,38.3789,135100.0],["2019-05-16",38.5961,39.0161,38.2486,38.3789,139800.0],["2019-05-17",38.0168,38.2993,37.5027,37.5751,443500.0],["2019-05-20",37.4448,37.8503,36.6627,37.3434,201400.0],["2019-05-21",37.5606,38.082,37.0393,37.4086,162300.0],["2019-05-22",37.3289,37.93,37.3289,37.6982,104100.0],["2019-05-23",37.481,38.1399,37.4158,37.8213,165400.0],["2019-05-24",37.93,38.082,37.452,37.5606,102100.0],["2019-05-28",37.6331,37.72,37.3869,37.51,162800.0],["2019-05-29",37.3217,37.8648,36.7641,37.1768,216200.0],["2019-05-30",37.2203,37.5027,36.7134,37.09,107100.0],["2019-05-31",36.7279,36.7279,35.6779,35.9965,139200.0],["2019-06-03",36.0255,36.25,35.62,36.1414,145800.0],["2019-06-04",36.46,36.9379,36.2138,36.612,109500.0],["2019-06-05",36.7641,36.9306,36.2645,36.4817,79000.0],["2019-06-06",36.4745,36.6338,35.6634,36.5252,179600.0],["2019-06-07",36.67,36.9307,36.5686,36.8655,63900.0],["2019-06-10",36.9669,37.4955,36.9596,37.4882,111500.0],["2019-06-11",37.6258,38.082,37.3217,37.4665,98400.0],["2019-06-12",37.3217,37.6403,36.9451,37.5244,87600.0],["2019-06-13",37.6548,38.2558,37.4303,38.0024,132200.0],["2019-06-14",38.0168,38.6468,37.5679,38.111,129700.0],["2019-06-17",38.3065,38.3065,36.9451,37.6331,178000.0],["2019-06-18",37.7779,38.2268,37.4303,37.8068,183800.0],["2019-06-19",37.8503,37.8503,37.061,37.6982,113700.0],["2019-06-20",38.0168,38.3717,37.5679,37.9951,165000.0],["2019-06-21",37.8068,38.502,36.7496,38.292,520900.0],["2019-06-24",38.2848,39.5737,38.1472,39.0524,170900.0],["2019-06-25",39.0741,39.2696,38.3572,38.5238,125100.0],["2019-06-26",38.5889,38.8858,38.3427,38.3934,83200.0],["2019-06-27",38.4296,38.7989,38.1617,38.7193,89900.0],["2019-06-28",38.7337,39.6099,38.7337,39.4506,189000.0],["2019-07-01",39.5882,39.8489,39.1755,39.8055,121000.0],["2019-07-02",39.7692,40.1023,39.6172,39.9141,98000.0],["2019-07-03",40.0951,40.1892,39.6968,40.001,72600.0],["2019-07-05",39.8344,39.9286,39.342,39.8127,106000.0],["2019-07-08",39.6172,39.8634,38.9582,39.132,129800.0],["2019-07-09",38.951,39.2117,38.7265,39.1972,67700.0],["2019-07-10",39.3203,39.4796,38.8134,38.9727,73600.0],["2019-07-11",39.0813,39.2406,38.6758,38.8134,56000.0],["2019-07-12",38.7482,40.1458,38.7482,39.8489,142900.0],["2019-07-15",39.8706,40.3703,39.581,40.3341,85500.0],["2019-07-16",40.2182,41.0003,40.2182,40.6454,111800.0],["2019-07-17",40.5585,40.783,40.2472,40.3268,91600.0],["2019-07-18",40.2327,40.3848,39.9865,40.211,62300.0],["2019-07-19",40.1458,40.5079,39.762,39.7837,108300.0],["2019-07-22",39.7837,40.1385,39.3927,39.6317,80700.0],["2019-07-23",39.6099,39.972,39.2913,39.7982,78500.0],["2019-07-24",39.5954,40.2616,39.2117,40.0951,93800.0],["2019-07-25",39.9575,40.4644,39.4868,39.7113,65900.0],["2019-07-26",39.7186,40.1748,39.6389,39.9937,67800.0],["2019-07-29",39.8272,40.2761,39.6099,39.6896,61700.0],["2019-07-30",39.342,40.3196,38.8713,40.211,84500.0],["2019-07-31",40.2254,41.4203,40.2254,40.9134,179700.0],["2019-08-01",38.0168,38.1689,32.7017,32.9841,851300.0],["2019-08-02",33.2738,34.4396,32.919,33.2086,499700.0],["2019-08-05",34.4686,34.4686,32.3324,32.7162,421000.0],["2019-08-06",32.8321,33.1073,32.1804,32.2238,271000.0],["2019-08-07",32.1731,32.3324,31.1521,31.3549,331100.0],["2019-08-08",31.5721,32.021,31.2824,31.7242,153300.0],["2019-08-09",31.7386,31.8183,30.0152,30.5945,435300.0],["2019-08-12",30.7755,31.4924,30.0659,30.9638,179800.0],["2019-08-13",30.7755,31.3476,30.6742,31.1014,186800.0],["2019-08-14",30.7817,30.9706,30.5202,30.8253,159700.0],["2019-08-15",30.7745,30.8035,29.8664,30.1788,214400.0],["2019-08-16",30.3894,30.6146,30.1061,30.1642,250800.0],["2019-08-19",30.3967,30.4766,29.9899,30.3822,136300.0],["2019-08-20",30.2659,30.404,29.4523,29.5685,167000.0],["2019-08-21",29.8228,30.0044,29.4014,29.5322,159500.0],["2019-08-22",29.5394,30.295,29.5394,30.0407,140100.0],["2019-08-23",29.8228,29.9317,28.6967,28.98,194500.0],["2019-08-26",29.1617,29.4523,28.8275,28.9728,139500.0],["2019-08-27",29.089,29.6411,28.842,29.5104,228000.0],["2019-08-28",29.4377,29.9681,29.3578,29.6557,249400.0],["2019-08-29",29.9172,30.7236,29.7065,30.5202,163900.0],["2019-08-30",30.2514,30.7309,29.7574,29.7937,173000.0],["2019-09-03",29.8082,29.8954,28.5587,29.6193,445400.0],["2019-09-04",29.7792,30.2151,29.7065,29.83,165500.0],["2019-09-05",30.1279,31.0433,29.7646,30.3241,280600.0],["2019-09-06",30.4548,31.283,30.295,30.3095,184200.0],["2019-09-09",30.3676,31.036,30.2151,30.9779,169700.0],["2019-09-10",30.9488,32.2638,30.9125,32.0168,178800.0],["2019-09-11",32.1621,32.6343,31.7843,32.6198,237200.0],["2019-09-12",32.6924,32.7796,31.8642,32.2638,137400.0],["2019-09-13",32.4164,32.8014,31.9659,32.0313,147600.0],["2019-09-16",31.9659,32.2129,31.6826,31.8933,90600.0],["2019-09-17",31.7335,31.7335,30.9561,31.5082,134500.0],["2019-09-18",31.4429,31.5664,31.1595,31.2976,109800.0],["2019-09-19",31.3194,31.3194,30.9706,30.9924,114700.0],["2019-09-20",30.9198,31.145,30.4185,30.6292,355800.0],["2019-09-23",30.3386,30.5129,30.0117,30.1497,178500.0],["2019-09-24",30.2805,30.3604,29.5467,30.1497,157700.0],["2019-09-25",30.1933,30.5129,29.939,30.1933,131200.0],["2019-09-26",30.1279,30.2223,29.6048,29.8664,97500.0],["2019-09-27",29.9172,30.4984,29.7864,30.4766,94700.0],["2019-09-30",30.5129,30.7745,30.2732,30.3386,150200.0],["2019-10-01",30.3967,30.7963,29.7647,29.9681,71000.0],["2019-10-02",29.7211,30.1715,29.3287,30.0262,131700.0],["2019-10-03",30.2296,30.4112,29.5104,30.3531,160300.0],["2019-10-04",30.571,31.1377,30.295,30.9416,120800.0],["2019-10-07",30.8835,31.6826,30.8181,31.6245,121000.0],["2019-10-08",31.3629,32.104,31.1741,31.61,121600.0],["2019-10-09",31.7988,32.5253,31.7625,32.2057,114500.0],["2019-10-10",32.3437,32.7651,32.1766,32.6706,176400.0],["2019-10-11",32.9176,33.3608,32.2347,32.2565,135700.0],["2019-10-14",32.1911,32.3292,31.8642,32.3074,95000.0],["2019-10-15",32.2493,32.4745,31.7698,31.9732,85700.0],["2019-10-16",31.8933,32.2856,31.777,32.1185,91500.0],["2019-10-17",32.1548,32.6997,32.1548,32.4527,101800.0],["2019-10-18",32.2783,32.7941,32.2783,32.7142,104300.0],["2019-10-21",32.8959,33.3536,32.6779,32.8159,91500.0],["2019-10-22",32.707,33.2446,32.2711,33.1138,96700.0],["2019-10-23",33.2518,33.4843,32.707,33.3608,88100.0],["2019-10-24",33.5206,33.5279,32.8523,33.1647,111900.0],["2019-10-25",33.1937,33.5061,32.9104,33.1138,101900.0],["2019-10-28",33.2591,33.4988,33.0266,33.2373,106300.0],["2019-10-29",33.2882,33.4988,33.1065,33.4771,97000.0],["2019-10-30",33.4916,33.5352,32.9685,33.448,74500.0],["2019-10-31",33.4117,33.6369,33.1429,33.2446,82400.0],["2019-11-01",33.3681,33.913,33.2809,33.6514,141600.0],["2019-11-04",33.6223,34.0147,33.4189,33.8984,128200.0],["2019-11-05",33.9057,34.4215,33.7023,33.7967,169100.0],["2019-11-06",33.8403,34.4942,33.7023,34.4142,140200.0],["2019-11-07",34.5087,35.86,34.3489,34.5668,346900.0],["2019-11-08",31.0288,33.7749,30.3894,32.7142,416800.0],["2019-11-11",32.7941,32.9903,32.2856,32.7796,216600.0],["2019-11-12",32.7869,32.8014,31.3339,31.7843,304500.0],["2019-11-13",31.4792,32.489,31.2394,31.9369,216700.0],["2019-11-14",32.0024,33.0439,31.8786,32.8618,201000.0],["2019-11-15",33.0439,33.9325,32.5632,33.6921,712400.0],["2019-11-18",33.714,34.0053,33.1823,33.3571,150500.0],["2019-11-19",33.2697,33.6339,32.7745,33.0585,123100.0],["2019-11-20",33.1386,33.4299,32.5778,32.8546,130900.0],["2019-11-21",32.84,32.8691,32.3593,32.3957,115000.0],["2019-11-22",32.5996,32.5996,32.1044,32.1554,101400.0],["2019-11-25",32.119,32.9638,32.0534,32.942,107300.0],["2019-11-26",32.9201,33.4226,32.7307,32.8109,90300.0],["2019-11-27",32.891,33.1095,32.5996,32.9784,103300.0],["2019-11-29",32.8837,33.2624,32.7307,33.175,55100.0],["2019-12-02",33.2187,33.4955,32.352,32.4467,120800.0],["2019-12-03",32.3447,32.4467,31.864,32.1481,91300.0],["2019-12-04",32.25,32.8109,32.25,32.5924,88600.0],["2019-12-05",32.8546,33.2406,32.7526,32.942,116300.0],["2019-12-06",33.2406,33.5465,32.9857,33.2479,116200.0],["2019-12-09",33.175,33.9179,33.0148,33.5465,159800.0],["2019-12-10",33.5465,33.9106,33.3353,33.7723,117100.0],["2019-12-11",33.8014,34.0199,33.4445,33.6193,80700.0],["2019-12-12",33.6193,34.1437,33.561,34.0199,193900.0],["2019-12-13",34.0344,34.0417,33.5829,33.9033,78100.0],["2019-12-16",33.9106,34.2311,33.663,33.7067,137100.0],["2019-12-17",33.8232,34.2092,33.6557,33.8961,140800.0],["2019-12-18",33.9616,34.1583,33.8087,33.9689,212200.0],["2019-12-19",33.9762,34.384,33.8378,34.3403,114900.0],["2019-12-20",34.3549,34.8356,34.1437,34.4277,427300.0],["2019-12-23",34.3986,34.588,34.1583,34.2748,102200.0],["2019-12-24",34.3258,34.3622,33.9907,34.2311,34900.0],["2019-12-26",34.2384,34.384,33.8378,34.0344,107100.0],["2019-12-27",34.151,34.2165,33.8524,33.9325,66700.0],["2019-12-30",33.8669,34.2894,33.8232,34.0199,97600.0],["2019-12-31",33.9106,34.3622,33.8742,34.2529,91600.0],["2020-01-02",34.435,34.4641,34.0854,34.3549,113700.0],["2020-01-03",34.0199,34.7628,33.9252,34.6608,157500.0],["2020-01-06",34.4569,35.5348,34.3913,35.36,134700.0],["2020-01-07",35.2726,35.4401,34.9667,35.1925,86600.0],["2020-01-08",35.0832,35.9791,35.0832,35.8334,114300.0],["2020-01-09",35.8334,35.8334,34.9667,35.4911,169900.0],["2020-01-10",35.36,35.5639,35.0687,35.4401,97900.0],["2020-01-13",35.4474,36.1102,35.3163,36.0519,120400.0],["2020-01-14",36.0519,36.6564,35.8188,36.5326,124600.0],["2020-01-15",36.5544,37.2245,36.5544,37.1371,110200.0],["2020-01-16",37.2973,37.6251,37.0715,37.5522,138500.0],["2020-01-17",37.7052,37.7926,36.7292,36.7656,107800.0],["2020-01-21",36.671,36.7875,35.9791,36.518,118600.0],["2020-01-22",36.5617,36.671,36.2121,36.2922,87300.0],["2020-01-23",36.285,36.5253,35.9718,36.4525,126000.0],["2020-01-24",36.5981,36.5981,35.8917,36.0592,59200.0],["2020-01-27",35.4984,36.2485,35.4765,35.9281,71000.0],["2020-01-28",36.1466,36.3432,35.9572,36.3214,61400.0],["2020-01-29",36.416,36.6273,36.0737,36.4597,107100.0],["2020-01-30",36.3141,37.0497,36.0155,36.5981,107500.0],["2020-01-31",36.3796,36.569,36.0519,36.0664,87700.0],["2020-02-03",36.2558,36.3723,35.5785,36.0228,128600.0],["2020-02-04",36.2631,36.853,35.7824,36.7147,101700.0],["2020-02-05",36.9623,37.3556,36.7001,37.3192,174300.0],["2020-02-06",37.3774,38.2514,37.3774,38.2004,93400.0],["2020-02-07",38.1203,38.1932,37.494,37.6251,74300.0],["2020-02-10",37.545,37.7343,37.3192,37.5668,79600.0],["2020-02-11",37.8508,37.9455,37.5741,37.6105,68000.0],["2020-02-12",37.778,37.9601,37.5522,37.9164,136600.0],["2020-02-13",37.8727,38.0038,37.4357,37.5522,58600.0],["2020-02-14",37.5377,37.6615,37.1371,37.2245,71700.0],["2020-02-18",37.1735,37.6542,37.1735,37.2099,79900.0],["2020-02-19",37.3265,38.0111,37.1298,37.8144,142900.0],["2020-02-20",37.5085,39.8683,37.5085,39.8173,228600.0],["2020-02-21",39.5478,40.0577,39.14,39.2856,132400.0],["2020-02-24",37.9674,38.652,37.5158,38.5136,135900.0],["2020-02-25",38.5282,38.5355,36.853,37.006,225000.0],["2020-02-26",37.0424,37.4576,36.3141,36.4452,131800.0],["2020-02-27",35.797,37.006,35.258,35.7387,208500.0],["2020-02-28",35.0104,35.8917,34.2748,34.9885,397700.0],["2020-03-02",36.9623,37.2682,35.462,37.1808,216900.0],["2020-03-03",37.1808,37.4867,35.7606,36.4452,130500.0],["2020-03-04",36.9332,37.0133,36.1466,36.9332,143100.0],["2020-03-05",36.2194,36.5544,35.3891,35.8188,162400.0],["2020-03-06",34.7773,35.0978,33.5756,34.1,222300.0],["2020-03-09",32.3957,32.8764,30.2253,30.2982,154100.0],["2020-03-10",31.0265,31.3688,29.2494,30.1671,158600.0],["2020-03-11",29.446,30.8444,28.7687,30.4147,273900.0],["2020-03-12",29.259,32.4994,28.1179,31.8923,383600.0],["2020-03-13",32.9822,33.0919,30.2465,32.8798,379800.0],["2020-03-16",31.5119,34.8694,30.8097,34.0647,527600.0],["2020-03-17",34.9425,36.2884,33.1065,34.0867,798900.0],["2020-03-18",32.9163,33.721,29.259,33.4284,460300.0],["2020-03-19",34.3793,34.8182,31.9069,34.4232,330300.0],["2020-03-20",34.7377,35.5789,32.2068,32.9163,365700.0],["2020-03-23",32.9163,35.8276,32.8944,34.6353,405200.0],["2020-03-24",35.3668,36.7273,33.0041,34.467,310000.0],["2020-03-25",34.3793,35.9081,33.6771,33.8234,345100.0],["2020-03-26",34.3793,35.4253,33.3552,35.2278,193500.0],["2020-03-27",34.628,36.3835,33.838,35.14,279100.0],["2020-03-30",35.6667,37.3052,35.5643,37.2613,353500.0],["2020-03-31",37.1296,38.2707,36.5664,37.2393,401800.0],["2020-04-01",36.4932,37.7879,35.8495,36.9541,244800.0],["2020-04-02",36.7858,37.8172,36.4932,37.766,174400.0],["2020-04-03",37.5685,37.8318,36.3542,37.6124,214200.0],["2020-04-06",38.0366,38.5414,36.6176,38.5194,223300.0],["2020-04-07",38.534,39.1997,36.5737,36.9906,269800.0],["2020-04-08",37.3491,37.8026,36.6615,37.2247,167600.0],["2020-04-09",37.488,38.3731,37.0492,38.0879,169700.0],["2020-04-13",38.0659,38.5633,37.488,38.044,172900.0],["2020-04-14",38.534,39.3679,38.0074,38.1829,159300.0],["2020-04-15",37.5904,38.5267,36.7639,38.1756,157000.0],["2020-04-16",38.4536,38.8705,37.5027,38.7389,151500.0],["2020-04-17",39.1192,39.3387,37.9781,38.8486,152700.0],["2020-04-20",38.6438,39.3972,38.4024,38.673,189600.0],["2020-04-21",37.8611,39.5727,37.6782,39.4118,229800.0],["2020-04-22",39.5215,39.9897,39.0973,39.7776,176900.0],["2020-04-23",39.7995,40.2311,39.0753,39.4191,195700.0],["2020-04-24",39.5069,39.8214,39.1266,39.624,104000.0],["2020-04-27",39.8653,40.509,39.5289,40.0921,256800.0],["2020-04-28",40.648,41.043,40.2969,40.8016,242100.0],["2020-04-29",41.1454,41.2844,39.2728,39.5654,331200.0],["2020-04-30",39.3606,40.3627,38.2707,38.9144,249200.0],["2020-05-01",38.5779,38.5779,37.1881,37.6636,173500.0],["2020-05-04",37.4076,38.2853,37.0126,37.3271,313400.0],["2020-05-05",37.8245,38.4609,37.3491,37.4149,391700.0],["2020-05-06",37.6928,39.207,37.6928,38.7901,542300.0],["2020-05-07",41.2844,41.6428,38.7389,40.2384,648300.0],["2020-05-08",40.9625,43.9031,40.8455,43.9031,461300.0],["2020-05-11",43.4861,43.9323,42.74,43.8299,355400.0],["2020-05-12",43.8884,43.8884,42.1036,42.206,264800.0],["2020-05-13",42.1841,43.8372,41.9939,43.4642,327700.0],["2020-05-14",43.4715,43.5885,42.0744,42.5572,291100.0],["2020-05-15",42.5792,44.1541,42.4688,42.8662,793100.0],["2020-05-18",43.5874,44.4116,42.6234,42.6749,474200.0],["2020-05-19",42.5277,45.3609,42.329,44.3895,449500.0],["2020-05-20",44.5367,45.2064,43.9039,44.132,368500.0],["2020-05-21",44.1688,44.4484,43.4623,44.051,298900.0],["2020-05-22",44.1246,44.522,43.8671,44.1467,171100.0],["2020-05-26",44.6398,45.2506,44.2424,44.5809,340300.0],["2020-05-27",44.8237,45.4051,44.3527,45.3536,276700.0],["2020-05-28",45.4198,46.3618,44.6324,44.7354,250700.0],["2020-05-29",44.5588,46.1999,44.3822,45.8761,451200.0],["2020-06-01",49.5482,51.6308,47.5098,50.1885,1517800.0],["2020-06-02",51.9104,54.3757,51.8589,52.3741,1168800.0],["2020-06-03",52.7126,52.926,48.3487,49.1729,1080600.0],["2020-06-04",49.1582,51.3659,48.4223,50.549,597800.0],["2020-06-05",51.0715,51.5425,49.9309,51.1525,444000.0],["2020-06-08",51.4542,53.5442,51.2481,52.9849,646200.0],["2020-06-09",52.4697,52.7346,51.0715,52.1165,335300.0],["2020-06-10",52.3226,52.8671,50.9096,51.0495,302100.0],["2020-06-11",49.6954,52.0282,49.3127,51.6382,402100.0],["2020-06-12",52.8009,52.926,49.2391,50.4607,339800.0],["2020-06-15",50.0045,52.8303,49.6807,52.6905,285300.0],["2020-06-16",53.3381,53.3896,51.5572,52.455,292900.0],["2020-06-17",52.8745,53.7281,52.7126,52.7788,272000.0],["2020-06-18",52.8819,54.0372,52.6611,53.8091,233200.0],["2020-06-19",54.2212,54.2212,52.0282,52.1091,364500.0],["2020-06-22",52.1092,53.3234,51.675,52.7568,232900.0],["2020-06-23",52.926,53.6472,52.4771,53.1615,260900.0],["2020-06-24",53.029,53.3307,51.5278,51.9252,217800.0],["2020-06-25",51.9546,52.1901,50.6962,51.4836,181300.0],["2020-06-26",51.4027,53.4926,51.1746,53.3749,466800.0],["2020-06-29",53.9121,54.0372,52.845,53.8974,259000.0],["2020-06-30",53.6913,56.2376,53.5368,55.9285,392200.0],["2020-07-01",56.2744,57.0323,55.3913,55.9947,318500.0],["2020-07-02",56.6055,58.3275,56.3185,57.8565,372700.0],["2020-07-06",58.8721,59.24,56.6791,57.5327,406300.0],["2020-07-07",57.6431,58.2539,56.0094,56.1051,336600.0],["2020-07-08",56.7674,58.1362,56.5834,57.2973,272200.0],["2020-07-09",57.8418,57.8418,55.9726,56.1934,214900.0],["2020-07-10",56.1492,56.4583,55.5384,56.1787,234500.0],["2020-07-13",56.5982,57.0176,54.2801,54.3904,293300.0],["2020-07-14",54.7142,56.841,54.3389,56.7748,307300.0],["2020-07-15",57.1721,57.8639,56.6129,57.5475,187800.0],["2020-07-16",57.599,58.4968,57.599,57.8713,175400.0],["2020-07-17",57.8712,57.8712,56.3553,56.8704,252500.0],["2020-07-20",56.5687,56.738,55.7077,56.0094,254300.0],["2020-07-21",56.37,58.3275,56.37,57.6578,446800.0],["2020-07-22",57.4518,57.6578,56.0609,56.6129,175900.0],["2020-07-23",56.6644,57.2899,55.3471,55.7077,343800.0],["2020-07-24",55.4354,55.8843,54.8173,55.325,253100.0],["2020-07-27",55.7077,58.0626,55.6194,57.7535,290200.0],["2020-07-28",58.1362,58.2686,57.0838,57.4371,263900.0],["2020-07-29",58.5041,60.6603,58.3128,59.3578,386700.0],["2020-07-30",56.6864,60.8958,55.9285,60.2629,700900.0],["2020-07-31",61.1607,61.1607,58.7175,59.8803,305000.0],["2020-08-03",60.2556,63.4641,60.2556,62.2572,403300.0],["2020-08-04",62.4559,63.2065,60.7118,61.4257,592300.0],["2020-08-05",61.433,64.5827,61.3226,63.3022,365200.0],["2020-08-06",63.8983,65.0684,62.7503,62.8459,303000.0],["2020-08-07",63.0226,64.568,63.0226,64.4281,256900.0],["2020-08-10",65.5246,66.7757,64.855,65.8337,400100.0],["2020-08-11",66.1133,66.2311,61.904,62.3602,412600.0],["2020-08-12",63.3463,65.348,63.1624,64.3619,610800.0],["2020-08-13",64.4874,66.182,63.1537,65.1464,610900.0],["2020-08-14",65.1543,65.3582,63.3028,63.5146,257800.0],["2020-08-17",63.4675,63.9304,61.7181,61.8671,304800.0],["2020-08-18",61.7338,61.8828,60.6119,61.5769,260100.0],["2020-08-19",61.6632,61.7651,59.6548,59.9215,298700.0],["2020-08-20",59.7646,59.898,57.8269,58.6584,427400.0],["2020-08-21",58.2976,58.5643,56.6658,57.0423,491800.0],["2020-08-24",57.3875,57.3875,54.7986,55.2929,408600.0],["2020-08-25",55.4812,56.7521,54.8849,55.9283,372300.0],["2020-08-26",56.4853,60.3923,56.2578,58.7761,687200.0],["2020-08-27",59.0821,59.1448,56.7678,57.1992,354900.0],["2020-08-28",58.1328,58.1328,55.9675,56.501,279800.0],["2020-08-31",56.7285,57.0502,55.0418,55.591,270300.0],["2020-09-01",55.6224,58.8389,55.387,58.0151,385800.0],["2020-09-02",58.7055,59.035,56.1088,57.4895,291600.0],["2020-09-03",56.7678,56.9168,52.602,53.6611,573600.0],["2020-09-04",54.0847,55.0104,50.876,52.0763,355100.0],["2020-09-08",51.3781,52.1077,50.421,50.9231,239400.0],["2020-09-09",51.5978,51.7861,49.9974,50.5465,224000.0],["2020-09-10",50.7662,51.4016,49.5031,49.6286,175600.0],["2020-09-11",50.1935,50.829,49.5345,49.6836,150800.0],["2020-09-14",49.9895,50.0601,48.7421,49.2207,230600.0],["2020-09-15",49.6051,50.1386,48.9932,49.205,171400.0],["2020-09-16",49.205,49.3933,48.3106,48.546,209900.0],["2020-09-17",47.8635,48.5225,47.4477,47.7458,235300.0],["2020-09-18",47.9498,48.6558,47.079,47.8007,365400.0],["2020-09-21",47.6203,49.3854,47.2908,48.7029,286200.0],["2020-09-22",48.899,51.0565,48.4048,50.727,339300.0],["2020-09-23",50.9074,50.9937,48.295,48.7421,268600.0],["2020-09-24",48.8755,50.9937,48.8598,49.1972,266400.0],["2020-09-25",49.4247,49.5188,47.5654,48.24,225300.0],["2020-09-28",48.6009,48.9147,47.3849,48.7029,264500.0],["2020-09-29",48.6323,49.0638,47.7458,47.9733,145500.0],["2020-09-30",47.6595,49.0638,47.6203,47.9811,283000.0],["2020-10-01",49.2678,49.5031,47.785,48.9853,231700.0],["2020-10-02",48.2479,50.0131,48.2479,49.1972,228000.0],["2020-10-05",49.5267,51.0957,49.4247,50.8839,313900.0],["2020-10-06",51.2448,51.9351,49.7463,50.6014,371200.0],["2020-10-07",50.9937,51.7704,50.7191,51.386,223300.0],["2020-10-08",51.8645,52.2097,50.3269,51.0329,239700.0],["2020-10-09",51.3624,51.8724,50.7976,51.4566,206900.0],["2020-10-12",52.0136,52.5314,50.7741,51.4252,232500.0],["2020-10-13",51.1035,51.4801,50.6877,51.433,138900.0],["2020-10-14",51.8488,52.4451,51.1898,51.2997,208700.0],["2020-10-15",50.7976,52.6412,50.0209,52.5549,167000.0],["2020-10-16",52.5314,53.0491,51.4644,52.194,195400.0],["2020-10-19",52.955,54.1318,51.4095,51.4566,266800.0],["2020-10-20",51.6527,51.7939,50.3347,51.3938,185200.0],["2020-10-21",51.4958,52.0999,49.2992,49.3227,221300.0],["2020-10-22",49.3227,49.6365,47.9027,48.4989,251200.0],["2020-10-23",48.6558,48.6558,47.1888,48.3107,201300.0],["2020-10-26",47.9184,48.7814,47.4634,48.4832,226400.0],["2020-10-27",48.7892,51.433,48.4519,51.1506,417100.0],["2020-10-28",50.1621,51.8488,49.4796,51.3703,489400.0],["2020-10-29",53.8964,54.4927,49.7071,53.7866,663800.0],["2020-10-30",53.7395,53.7552,51.6292,52.4529,458500.0],["2020-11-02",52.6255,54.2024,51.8724,53.0413,412900.0],["2020-11-03",53.8415,55.5831,53.2296,55.2693,581900.0],["2020-11-04",54.8065,55.7008,48.4989,49.3462,1060800.0],["2020-11-05",49.7699,52.5627,49.0324,51.9194,512400.0],["2020-11-06",52.045,54.3907,51.1271,53.9121,525200.0],["2020-11-09",52.955,53.1433,48.5617,49.9503,727300.0],["2020-11-10",49.9346,52.0214,49.2835,50.931,451900.0],["2020-11-11",51.1271,52.7981,50.9153,52.7903,238200.0],["2020-11-12",52.727,53.2016,50.86,51.8251,370900.0],["2020-11-13",51.92,52.4026,50.235,51.0261,314500.0],["2020-11-16",50.6226,50.7809,48.5816,49.8236,482300.0],["2020-11-17",49.7999,50.4169,49.3727,50.2429,246600.0],["2020-11-18",50.2587,50.7809,49.4755,49.8948,255100.0],["2020-11-19",49.8394,50.6305,48.9613,50.148,215900.0],["2020-11-20",49.9739,50.4961,48.9534,49.5942,386300.0],["2020-11-23",49.8394,49.9977,49.0958,49.523,272700.0],["2020-11-24",49.4834,49.4834,46.4377,47.3791,622700.0],["2020-11-25",47.474,48.3363,47.3475,47.5373,427300.0],["2020-11-27",47.7509,48.4155,47.2684,48.2968,174000.0],["2020-11-30",48.7319,49.4755,47.5452,48.4471,396700.0],["2020-12-01",48.6291,48.637,47.8933,48.3601,364400.0],["2020-12-02",48.0911,48.3996,47.8063,48.1623,282100.0],["2020-12-03",48.012,48.3917,47.7272,48.0199,277000.0],["2020-12-04",47.8617,48.9297,47.7193,48.8427,348200.0],["2020-12-07",49.0483,49.6891,47.9883,48.1069,283500.0],["2020-12-08",48.1069,48.6528,47.7747,48.5341,257400.0],["2020-12-09",48.5816,50.4644,48.4155,49.5942,338400.0],["2020-12-10",49.5546,51.1527,49.1274,50.86,254000.0],["2020-12-11",50.8679,51.2001,49.7445,49.8078,257500.0],["2020-12-14",49.9977,50.8441,49.3252,50.1163,224800.0],["2020-12-15",50.3695,52.9247,49.9344,52.6083,370600.0],["2020-12-16",52.9959,53.0197,51.2713,51.5245,241800.0],["2020-12-17",52.1336,52.1336,49.9739,50.4328,262300.0],["2020-12-18",50.6147,51.8093,50.5356,50.8441,763900.0],["2020-12-21",50.8441,52.8219,50.8441,52.3789,359900.0],["2020-12-22",52.8219,54.5623,52.5292,53.9057,424900.0],["2020-12-23",53.9453,53.9453,52.5371,53.3599,235000.0],["2020-12-24",53.5655,54.0956,53.0118,53.1858,102000.0],["2020-12-28",53.5893,53.9294,52.1257,52.5687,192100.0],["2020-12-29",52.5608,52.6162,50.6385,51.1764,235600.0],["2020-12-30",51.477,52.2839,50.8679,51.3346,243500.0],["2020-12-31",51.4375,52.276,50.9153,51.477,327400.0],["2021-01-04",51.8172,53.1779,51.39,53.0038,373500.0],["2021-01-05",53.2333,55.1477,53.0039,55.0133,374700.0],["2021-01-06",55.6066,61.9987,55.0449,61.6427,1217300.0],["2021-01-07",61.611,62.2281,59.1191,60.464,607600.0],["2021-01-08",60.4798,60.5984,54.4278,56.2632,589600.0],["2021-01-11",56.6666,58.858,56.6587,57.8375,352000.0],["2021-01-12",58.146,59.3722,57.6714,59.1586,365600.0],["2021-01-13",59.3406,59.5621,57.4736,57.8217,276600.0],["2021-01-14",58.0748,59.1745,57.4498,57.6872,297600.0],["2021-01-15",57.6001,58.328,56.2315,56.9594,264300.0],["2021-01-19",57.0464,57.4657,56.018,57.1809,284100.0],["2021-01-20",57.1176,57.1967,55.1556,55.4483,241200.0],["2021-01-21",56.0971,56.1208,52.4184,53.1225,397200.0],["2021-01-22",53.0118,54.2617,52.9643,53.4231,186500.0],["2021-01-25",53.431,54.9816,52.4501,53.2254,307900.0],["2021-01-26",53.344,53.439,51.5799,52.0624,210900.0],["2021-01-27",51.2239,51.5878,49.5626,50.2745,430000.0],["2021-01-28",50.2429,51.5482,49.7287,50.1321,342300.0],["2021-01-29",50.0768,50.9786,49.1749,50.1242,326700.0],["2021-02-01",50.2508,51.8172,49.5626,51.4612,270000.0],["2021-02-02",51.7618,51.7697,50.4644,51.4375,194600.0],["2021-02-03",51.4612,52.0862,50.8521,52.0862,173100.0],["2021-02-04",52.5055,53.9532,52.0387,53.6763,210400.0],["2021-02-05",53.787,53.787,52.0862,52.814,175200.0],["2021-02-08",53.1779,54.4278,53.0434,54.056,291900.0],["2021-02-09",54.1589,56.1366,54.1589,55.5987,242300.0],["2021-02-10",55.9467,55.9467,53.0909,53.6525,309900.0],["2021-02-11",54.0481,55.124,53.5655,53.9848,187800.0],["2021-02-12",54.1193,54.7996,53.5734,54.0639,230100.0],["2021-02-16",54.7996,56.1683,54.1114,54.7601,247700.0],["2021-02-17",54.95,54.95,53.3282,54.1826,323100.0],["2021-02-18",53.8424,55.3613,51.9042,54.6731,427900.0],["2021-02-19",55.0291,56.3344,54.6731,55.8835,348100.0],["2021-02-22",55.9309,57.6318,55.5591,56.4135,298700.0],["2021-02-23",55.5037,55.5037,52.5608,54.8867,301500.0],["2021-02-24",55.2901,56.3186,54.7601,55.5829,196300.0],["2021-02-25",55.7964,56.4056,54.1193,54.412,221300.0],["2021-02-26",54.5149,54.9025,53.4548,53.9532,275600.0],["2021-03-01",54.8708,55.3613,54.2933,55.2189,199300.0],["2021-03-02",55.4009,55.4009,53.8266,53.8424,195700.0],["2021-03-03",54.1905,54.2696,52.1811,52.1811,257200.0],["2021-03-04",52.4105,52.7428,50.3141,51.5482,327500.0],["2021-03-05",51.4216,52.5134,49.1749,52.3789,301300.0],["2021-03-08",52.7507,54.8155,52.719,53.4706,253900.0],["2021-03-09",54.1747,55.9705,53.3361,55.4958,290200.0],["2021-03-10",55.8676,56.6429,54.7838,56.3186,303000.0],["2021-03-11",56.822,57.2934,55.935,56.838,269100.0],["2021-03-12",56.7421,57.1975,55.4716,55.8152,217700.0],["2021-03-15",55.935,57.0138,54.8802,56.2866,256400.0],["2021-03-16",56.9019,58.9635,56.4624,57.4452,333700.0],["2021-03-17",56.8939,57.5172,56.2626,57.1416,214000.0],["2021-03-18",57.2295,58.9715,56.2706,56.3745,271300.0],["2021-03-19",56.7181,57.8927,56.3745,57.2774,709900.0],["2021-03-22",57.2774,57.7649,55.5355,55.7832,282700.0],["2021-03-23",55.3757,55.951,53.9054,54.1371,386200.0],["2021-03-24",54.6165,55.2878,51.652,51.7079,383700.0],["2021-03-25",51.2684,52.6828,50.3415,52.3312,308900.0],["2021-03-26",53.0584,54.193,52.7387,53.9054,319400.0],["2021-03-29",53.6736,54.5846,52.2033,52.2353,248700.0],["2021-03-30",52.2593,52.2593,51.3404,52.1234,226700.0],["2021-03-31",52.1394,53.1383,52.1394,52.7947,199000.0],["2021-04-01",53.4259,54.4088,53.1702,54.1131,212500.0],["2021-04-05",54.6885,54.9921,53.7535,54.7124,198600.0],["2021-04-06",54.9841,55.5834,54.7364,55.064,217800.0],["2021-04-07",55.2718,55.8951,54.0172,55.112,344100.0],["2021-04-08",55.935,56.3585,54.4328,54.6485,239900.0],["2021-04-09",54.5367,54.9522,53.9373,54.7444,165100.0],["2021-04-12",55.08,56.4464,54.5127,56.2227,218100.0],["2021-04-13",56.4704,57.1336,56.3425,56.9578,202700.0],["2021-04-14",56.9179,57.3733,56.0629,56.5023,176500.0],["2021-04-15",56.6861,56.6861,55.5355,56.1747,163700.0],["2021-04-16",56.7341,56.782,55.6793,56.4384,134700.0],["2021-04-19",56.5903,57.2934,55.7912,57.1656,181200.0],["2021-04-20",57.1017,57.4453,55.5994,56.2307,200000.0],["2021-04-21",56.0868,56.5823,55.6953,56.4624,104900.0],["2021-04-22",56.7341,56.7341,55.1519,55.4316,145500.0],["2021-04-23",55.4716,55.7992,55.088,55.2478,131200.0],["2021-04-26",55.1279,55.5355,54.7444,55.1359,116600.0],["2021-04-27",55.1359,56.0229,54.5606,54.7124,166700.0],["2021-04-28",54.4567,54.4967,52.4191,52.7068,284800.0],["2021-04-29",52.6828,53.6896,52.6588,53.0424,232900.0],["2021-04-30",52.8426,52.9145,51.628,51.8917,352200.0],["2021-05-03",52.0595,53.7376,51.9397,53.2741,359300.0],["2021-05-04",53.3061,54.3768,52.4111,54.3608,191600.0],["2021-05-05",54.3608,54.3768,53.2342,53.7136,228300.0],["2021-05-06",53.9373,55.5515,52.7707,55.5115,267300.0],["2021-05-07",55.935,56.5743,55.2718,56.2307,240400.0],["2021-05-10",56.5583,57.4213,55.9989,56.8619,292000.0],["2021-05-11",56.0309,58.1005,55.3916,57.9567,263000.0],["2021-05-12",57.8927,58.8836,57.2375,57.9806,295800.0],["2021-05-13",57.9327,59.8585,57.9327,59.7466,256000.0],["2021-05-14",60.1427,60.9834,59.4475,60.8783,232900.0],["2021-05-17",60.8864,62.495,59.9083,62.0504,383900.0],["2021-05-18",62.2444,62.5274,60.3286,60.4337,345000.0],["2021-05-19",59.8032,60.3124,58.6957,59.8678,165600.0],["2021-05-20",59.8598,60.7085,59.4556,60.4822,134100.0],["2021-05-21",60.9349,61.9615,60.5711,61.6462,511900.0],["2021-05-24",62.2444,62.3415,61.2421,61.3876,159600.0],["2021-05-25",61.5573,61.5573,59.8921,60.4014,220100.0],["2021-05-26",60.846,62.2364,60.846,62.1555,158700.0],["2021-05-27",62.592,63.7884,62.4061,63.0447,215500.0],["2021-05-28",63.0367,64.225,62.9477,63.8127,137700.0],["2021-06-01",64.2654,64.7019,63.4974,64.3785,207700.0],["2021-06-02",64.6615,64.6615,63.6429,64.3462,266800.0],["2021-06-03",63.9744,65.7285,63.6672,64.5321,169000.0],["2021-06-04",64.5321,64.7827,63.8046,64.128,101600.0],["2021-06-07",64.2411,64.9606,64.128,64.5726,130300.0],["2021-06-08",64.8797,65.2678,63.9744,64.4917,98700.0],["2021-06-09",64.2977,64.4836,63.6025,63.9501,116300.0],["2021-06-10",64.0714,64.3705,63.069,63.2307,92900.0],["2021-06-11",63.1094,64.2654,63.1094,64.039,98100.0],["2021-06-14",64.5806,64.7746,63.7399,63.9097,107900.0],["2021-06-15",64.1441,64.2977,63.3519,63.7965,92700.0],["2021-06-16",63.457,64.1118,63.1417,63.9501,89200.0],["2021-06-17",63.9178,63.9178,62.4304,63.3277,214200.0],["2021-06-18",63.0528,66.2459,63.0528,65.1788,389400.0],["2021-06-21",65.486,68.6225,65.486,68.089,406700.0],["2021-06-22",68.0566,69.1075,66.8441,69.0348,191200.0],["2021-06-23",69.8027,69.932,68.0728,68.9539,149200.0],["2021-06-24",69.6087,70.5302,68.2668,70.3201,108900.0],["2021-06-25",70.5545,71.7994,70.0452,70.0533,286300.0],["2021-06-28",70.0129,70.3847,68.8084,69.6248,163200.0],["2021-06-29",69.7542,70.9748,69.1156,69.9401,230600.0],["2021-06-30",70.1988,73.9254,70.029,72.7371,329200.0],["2021-07-01",73.02,74.7661,71.6377,71.9449,278200.0],["2021-07-02",71.6943,71.6943,66.2944,67.4342,549200.0],["2021-07-06",67.4989,67.5797,65.5588,66.9087,237000.0],["2021-07-07",66.5126,67.321,65.8417,66.3833,133500.0],["2021-07-08",65.5022,66.8683,64.912,65.6072,161800.0],["2021-07-09",66.254,66.5692,64.4836,66.0923,203100.0],["2021-07-12",65.0657,66.2135,64.322,65.9144,243200.0],["2021-07-13",65.9306,66.0357,64.5645,65.0172,159200.0],["2021-07-14",65.0252,65.4779,63.9339,63.9663,122000.0],["2021-07-15",63.9582,64.7423,62.875,63.5702,102600.0],["2021-07-16",63.36,63.5944,62.3414,62.6325,125100.0],["2021-07-19",62.1394,62.8022,61.2744,62.4951,143800.0],["2021-07-20",62.7861,63.6025,61.9939,62.4304,160800.0],["2021-07-21",63.1822,63.3357,61.8807,62.2444,123200.0],["2021-07-22",62.3738,62.4789,60.2235,61.1208,145300.0],["2021-07-23",61.4765,61.8807,60.9268,61.719,92100.0],["2021-07-26",61.7432,62.8103,61.2986,61.5573,102300.0],["2021-07-27",61.2987,61.2987,59.496,60.6924,146900.0],["2021-07-28",60.555,61.234,59.8193,60.7085,91500.0],["2021-07-29",61.234,62.1151,60.7409,61.4603,90900.0],["2021-07-30",61.5573,61.9939,59.9648,60.1104,242100.0],["2021-08-02",60.6115,61.6867,60.0618,61.0157,267500.0],["2021-08-03",60.943,62.786,60.4741,62.0585,180000.0],["2021-08-04",61.4361,62.6163,60.9026,61.8726,184000.0],["2021-08-05",63.2953,66.1004,63.2872,64.9202,290200.0],["2021-08-06",64.9121,65.9144,64.1764,65.6234,155500.0],["2021-08-09",65.9872,68.0,65.6396,66.9815,190800.0],["2021-08-10",67.3938,67.992,66.6339,67.0138,144100.0],["2021-08-11",67.4989,67.4989,65.6881,66.933,100300.0],["2021-08-12",66.933,67.4908,66.3671,67.0219,121700.0],["2021-08-13",67.1037,67.1037,65.7536,66.0891,83000.0],["2021-08-16",65.7536,66.7028,64.7308,66.2855,81600.0],["2021-08-17",66.2119,66.2119,65.14,65.7536,76900.0],["2021-08-18",65.6391,66.13,64.6818,64.8127,90400.0],["2021-08-19",64.5099,65.3936,63.839,64.2563,163400.0],["2021-08-20",64.2808,65.3445,64.0926,64.5672,101600.0],["2021-08-23",64.9109,64.9682,63.8799,64.5672,88500.0],["2021-08-24",64.5345,64.5345,63.0043,63.3071,97900.0],["2021-08-25",63.7162,64.7881,63.4953,64.1499,83100.0],["2021-08-26",64.1499,65.009,63.7735,64.0762,80300.0],["2021-08-27",64.4935,65.5409,64.0926,65.1563,138500.0],["2021-08-30",65.4591,65.5,63.9944,64.5754,95800.0],["2021-08-31",64.5999,64.8618,63.8308,63.9781,112400.0],["2021-09-01",63.9781,64.9272,63.0698,64.4281,94800.0],["2021-09-02",63.9617,64.2645,61.6952,62.0225,193800.0],["2021-09-03",61.8261,62.2679,61.0815,62.0961,117000.0],["2021-09-07",61.8016,62.4807,60.8606,61.0979,131100.0],["2021-09-08",61.2697,61.3761,60.3778,60.386,91300.0],["2021-09-09",60.2878,61.8834,60.1896,61.5479,123800.0],["2021-09-10",61.9161,62.3907,60.9915,61.0733,104500.0],["2021-09-13",61.3597,61.507,60.3533,60.7787,103600.0],["2021-09-14",61.0733,61.0815,59.1505,59.445,132600.0],["2021-09-15",59.7314,61.2697,59.6578,60.3942,116300.0],["2021-09-16",60.5578,60.9424,59.4205,59.7559,93200.0],["2021-09-17",59.756,60.9179,59.5105,60.7869,312600.0],["2021-09-20",60.1323,60.926,59.7314,60.4187,107600.0],["2021-09-21",60.4024,60.8688,59.6905,60.4678,82600.0],["2021-09-22",60.9424,61.6543,60.3614,60.5987,100300.0],["2021-09-23",61.1142,62.3907,61.1142,61.4333,104800.0],["2021-09-24",61.4334,62.1534,60.7215,61.5806,78900.0],["2021-09-27",61.9406,62.2598,61.6215,62.0552,69700.0],["2021-09-28",62.2189,62.3334,60.7624,60.9015,93700.0],["2021-09-29",61.0242,61.8425,60.8115,61.4661,81000.0],["2021-09-30",61.597,61.9816,60.2796,60.3696,86000.0],["2021-10-01",60.4433,61.8179,59.6087,61.5806,144600.0],["2021-10-04",61.8097,62.0879,61.0733,61.3106,90900.0],["2021-10-05",61.4415,62.2679,61.2697,62.1125,83600.0],["2021-10-06",62.0797,62.0797,60.8278,61.3351,85400.0],["2021-10-07",61.8097,62.7589,61.8097,62.5789,88500.0],["2021-10-08",62.7098,62.7098,62.1043,62.227,47800.0],["2021-10-11",62.3171,62.9553,62.268,62.3498,63800.0],["2021-10-12",62.7834,63.3644,62.4725,62.988,66400.0],["2021-10-13",63.0289,63.0289,62.137,62.628,56600.0],["2021-10-14",63.0125,64.5999,62.8162,64.0108,100100.0],["2021-10-15",64.7391,64.78,63.5035,63.6181,94400.0],["2021-10-18",63.6835,64.5999,63.5117,64.3217,74200.0],["2021-10-19",64.559,64.7554,63.8799,64.739,54600.0],["2021-10-20",64.9681,65.3773,64.6981,64.8781,58300.0],["2021-10-21",64.9027,65.2463,64.3954,65.14,66500.0],["2021-10-22",65.1727,65.3445,64.4281,65.23,90000.0],["2021-10-25",65.3118,66.4492,64.2972,66.1137,111300.0],["2021-10-26",66.2773,66.4655,64.7308,64.739,82000.0],["2021-10-27",64.6817,64.6817,63.0453,63.0944,91000.0],["2021-10-28",63.5935,64.289,63.0534,63.5362,82400.0],["2021-10-29",63.7244,64.7145,63.708,64.5426,115500.0],["2021-11-01",64.5836,65.6718,64.1499,64.5508,141500.0],["2021-11-02",64.7309,64.8209,63.7081,64.2072,102800.0],["2021-11-03",64.1417,66.8665,63.8308,66.5392,188300.0],["2021-11-04",63.8799,64.9272,59.9851,61.1224,449700.0],["2021-11-05",61.3433,61.3433,59.4778,59.9687,268100.0],["2021-11-08",60.0505,60.206,59.1914,59.5841,169600.0],["2021-11-09",59.6087,60.6724,59.5351,60.1324,161700.0],["2021-11-10",60.0996,60.6888,59.1341,59.6987,135000.0],["2021-11-11",59.6496,60.5087,59.4778,59.8705,123000.0],["2021-11-12",60.2758,60.739,59.9119,60.3999,86600.0],["2021-11-15",60.83,61.409,60.5074,61.3677,108100.0],["2021-11-16",61.5248,63.0055,61.0451,62.6167,160100.0],["2021-11-17",62.4926,62.7987,60.83,61.9467,337600.0],["2021-11-18",62.0377,62.3686,60.3337,60.5571,155900.0],["2021-11-19",60.2593,62.2279,60.2593,61.2188,335900.0],["2021-11-22",61.7647,62.0956,60.5819,60.9045,114200.0],["2021-11-23",60.8052,61.0782,59.8292,59.8374,141300.0],["2021-11-24",59.6885,60.7473,59.5645,59.7051,73400.0],["2021-11-26",59.5562,59.8953,58.4891,58.9358,125500.0],["2021-11-29",59.2667,59.854,58.2327,59.1012,224700.0],["2021-11-30",58.7621,59.9863,58.5636,59.2998,201300.0],["2021-12-01",59.9863,60.5984,58.3568,58.3816,224000.0],["2021-12-02",58.4809,59.8043,57.4883,59.184,128600.0],["2021-12-03",57.2484,57.2567,51.5988,53.3607,664800.0],["2021-12-06",53.7577,54.345,51.9793,53.9232,264900.0],["2021-12-07",54.5022,55.6023,53.9728,54.2871,150200.0],["2021-12-08",54.709,55.106,54.345,54.7669,100400.0],["2021-12-09",54.6676,55.288,53.9976,54.0886,110800.0],["2021-12-10",53.9728,54.527,53.0133,53.3441,178800.0],["2021-12-13",53.4186,54.039,53.0877,53.2449,159800.0],["2021-12-14",53.278,54.345,53.2614,53.4848,127900.0],["2021-12-15",53.857,55.2797,53.5509,55.1226,158400.0],["2021-12-16",55.2963,55.8422,54.4939,54.8165,132800.0],["2021-12-17",54.8082,55.4286,54.039,55.1805,503100.0],["2021-12-20",54.6593,54.6593,53.278,53.9066,197500.0],["2021-12-21",54.4608,54.9075,53.9397,54.4939,128900.0],["2021-12-22",54.5684,55.1143,54.221,55.106,101300.0],["2021-12-23",55.379,55.4121,54.7255,54.9488,83100.0],["2021-12-27",54.9489,55.47,54.5932,55.3624,92200.0],["2021-12-28",55.3376,55.7843,55.0729,55.3707,84300.0],["2021-12-29",55.4948,55.9249,55.2135,55.9166,89600.0],["2021-12-30",55.867,56.5701,55.867,56.0159,96100.0],["2021-12-31",56.0076,56.5867,55.6437,56.264,90100.0],["2022-01-03",56.5866,57.1739,55.9663,56.9671,114000.0],["2022-01-04",57.116,58.4561,57.116,57.5875,164100.0],["2022-01-05",57.8274,58.3568,56.8513,56.8513,140300.0],["2022-01-06",56.901,57.7695,56.628,56.8513,112600.0],["2022-01-07",56.901,57.4386,56.1152,56.264,90400.0],["2022-01-10",55.776,56.628,55.2715,56.5453,110800.0],["2022-01-11",56.9258,57.0747,55.7677,56.1234,190700.0],["2022-01-12",56.0159,56.4378,55.2715,55.5775,111400.0],["2022-01-13",55.9828,56.7934,55.5858,56.3798,128300.0],["2022-01-14",56.3799,56.5784,55.4121,55.4782,147600.0],["2022-01-18",55.47,55.5361,54.1465,54.5684,166200.0],["2022-01-19",54.4443,55.5692,54.2209,54.9902,149600.0],["2022-01-20",55.47,55.6685,54.163,54.345,113700.0],["2022-01-21",54.4195,56.1483,54.0555,54.8165,168100.0],["2022-01-24",54.6676,56.3054,53.9562,56.1813,174900.0],["2022-01-25",55.1308,55.9911,54.7007,55.7595,232300.0],["2022-01-26",56.0076,56.0821,53.7164,54.039,139400.0],["2022-01-27",54.0141,54.5353,53.4351,53.7329,107000.0],["2022-01-28",53.7991,55.2715,53.5427,55.2549,104500.0],["2022-01-31",55.197,55.7098,54.7586,55.6106,164100.0],["2022-02-01",55.6189,55.6189,54.3119,54.8744,260900.0],["2022-02-02",55.2218,55.4203,54.2458,55.0398,282700.0],["2022-02-03",54.7421,55.5113,54.4195,54.5105,100000.0],["2022-02-04",54.3864,54.7007,53.5261,54.3533,112600.0],["2022-02-07",54.3864,54.9819,53.7743,54.5932,131600.0],["2022-02-08",54.7338,55.9166,54.6263,55.5527,124700.0],["2022-02-09",55.6685,56.0324,55.4203,55.8835,94100.0],["2022-02-10",55.6189,56.2558,55.1722,55.4948,162800.0],["2022-02-11",55.8091,56.992,55.8091,56.901,155800.0],["2022-02-14",57.0168,57.7364,56.6776,56.9589,142100.0],["2022-02-15",57.3063,57.8026,56.2558,56.537,101800.0],["2022-02-16",56.3799,56.8844,55.2963,55.7347,124200.0],["2022-02-17",55.4203,55.6271,54.6676,54.924,98800.0],["2022-02-18",54.7834,55.8505,54.6924,55.47,145900.0],["2022-02-22",55.6437,55.9084,53.1787,53.2201,213500.0],["2022-02-23",53.5261,55.1556,53.5261,53.8735,232700.0],["2022-02-24",53.096,55.9994,52.9471,55.6933,284500.0],["2022-02-25",55.4203,57.8026,55.2218,57.7447,197200.0],["2022-02-28",57.7281,60.0525,57.6454,59.8953,404100.0],["2022-03-01",60.1766,60.342,59.1012,60.2758,175700.0],["2022-03-02",60.3172,61.7317,59.6141,61.4587,277000.0],["2022-03-03",61.6158,61.8723,60.7473,61.5166,148500.0],["2022-03-04",59.5562,59.5562,56.7273,57.6454,416400.0],["2022-03-07",57.6537,59.1757,56.8927,57.2401,207300.0],["2022-03-08",57.2401,57.8936,56.0821,56.1813,189500.0],["2022-03-09",56.8596,57.8522,56.8596,57.6702,213900.0],["2022-03-10",57.285,59.0689,56.9751,59.027,160800.0],["2022-03-11",59.2447,59.7891,58.6334,59.161,178500.0],["2022-03-14",59.6551,60.8946,59.5965,60.0069,177700.0],["2022-03-15",60.2665,60.4507,58.1476,59.1024,238900.0],["2022-03-16",59.3704,60.8695,59.1442,60.7187,182500.0],["2022-03-17",60.6601,61.4809,60.2665,61.372,130900.0],["2022-03-18",61.2045,62.712,60.3,62.0252,346700.0],["2022-03-21",61.975,62.3435,59.7389,60.1995,184900.0],["2022-03-22",60.3921,61.5479,59.8812,61.2212,165300.0],["2022-03-23",61.0035,61.2045,59.7389,59.9985,119600.0],["2022-03-24",60.4005,60.4005,58.8344,59.7389,107200.0],["2022-03-25",59.6467,60.9784,59.6467,60.5345,116300.0],["2022-03-28",60.4842,60.501,58.6752,59.2196,165800.0],["2022-03-29",59.63,60.0822,58.6501,59.9985,160400.0],["2022-03-30",59.8729,60.0069,58.8427,58.8846,105600.0],["2022-03-31",58.826,59.0437,57.9801,58.3067,148900.0],["2022-04-01",58.4324,59.0354,58.0471,59.0019,186200.0],["2022-04-04",59.0521,59.3034,58.4324,58.625,113800.0],["2022-04-05",58.7841,58.7841,57.4525,57.5195,108100.0],["2022-04-06",57.3771,57.7875,56.6652,57.3185,126100.0],["2022-04-07",57.5111,59.3117,57.5111,59.2196,138900.0],["2022-04-08",59.4206,60.6182,59.2866,59.9231,131500.0],["2022-04-11",59.8812,60.7355,59.3201,59.3369,132300.0],["2022-04-12",59.9482,61.0035,59.4625,59.5044,113400.0],["2022-04-13",59.3452,60.3502,59.1442,60.2079,72900.0],["2022-04-14",60.4256,60.9951,59.9734,60.0739,98700.0],["2022-04-18",60.1241,60.9951,59.6802,60.367,117100.0],["2022-04-19",60.2665,61.5227,60.032,61.1375,79600.0],["2022-04-20",61.5562,61.9666,60.9784,61.037,66600.0],["2022-04-21",61.6232,61.8075,60.2414,60.568,90600.0],["2022-04-22",60.9532,60.9532,59.4039,59.6635,116100.0],["2022-04-25",59.4876,60.5764,58.6585,60.5512,100000.0],["2022-04-26",60.1325,60.2581,58.5077,58.5664,116700.0],["2022-04-27",58.5077,58.625,57.3604,57.8545,137800.0],["2022-04-28",58.4994,58.6669,57.3101,58.1727,95600.0],["2022-04-29",57.9969,58.5747,56.9165,57.0756,108400.0],["2022-05-02",57.3352,58.2649,56.9667,58.1811,166200.0],["2022-05-03",57.9299,58.5161,57.5446,58.0471,120900.0],["2022-05-04",57.821,59.2112,57.6367,58.96,138600.0],["2022-05-05",58.0555,58.1057,53.6335,55.8696,378600.0],["2022-05-06",55.3252,55.6435,54.4961,55.0907,137500.0],["2022-05-09",54.7725,55.8612,54.471,55.2331,147100.0],["2022-05-10",55.677,55.677,54.2449,54.4375,201700.0],["2022-05-11",54.5547,55.1494,54.0271,54.1025,151700.0],["2022-05-12",54.0104,56.0036,54.0104,54.9902,157600.0],["2022-05-13",55.498,55.8788,54.9649,55.4726,101900.0],["2022-05-16",55.4641,56.2766,54.931,55.388,108300.0],["2022-05-17",55.8704,56.8013,55.8704,56.3104,137100.0],["2022-05-18",55.7096,55.7096,53.0269,53.7885,233400.0],["2022-05-19",53.2639,53.8816,52.4684,53.2977,146900.0],["2022-05-20",53.8901,54.1355,52.883,54.1101,119200.0],["2022-05-23",54.017,54.9733,53.5347,53.907,104800.0],["2022-05-24",53.5262,54.0594,52.9846,53.8562,112400.0],["2022-05-25",53.8562,57.1736,53.3908,56.0734,344500.0],["2022-05-26",56.9028,58.1553,56.6997,56.9282,163800.0],["2022-05-27",57.0805,57.6644,56.6066,56.8436,117400.0],["2022-05-31",57.3852,57.7998,56.3273,57.4529,178600.0],["2022-06-01",57.7406,58.1637,57.1736,57.2667,135400.0],["2022-06-02",57.5883,59.1539,57.0636,58.9169,221000.0],["2022-06-03",58.6038,58.6038,57.2413,57.3513,98700.0],["2022-06-06",57.2075,57.4275,55.7603,56.2766,144600.0],["2022-06-07",55.6249,56.6574,55.2272,56.4712,84200.0],["2022-06-08",56.175,56.6235,55.5911,55.8873,79700.0],["2022-06-09",55.8534,56.9113,55.5572,56.175,63400.0],["2022-06-10",55.845,56.395,55.3457,56.1158,75300.0],["2022-06-13",55.1341,55.5149,54.4909,54.7533,106800.0],["2022-06-14",54.6687,54.8633,54.1524,54.7871,88400.0],["2022-06-15",54.8718,55.7773,54.6094,55.0749,114800.0],["2022-06-16",54.1524,54.5417,52.663,53.0777,138800.0],["2022-06-17",53.2723,53.9663,52.5445,52.8153,165100.0],["2022-06-21",53.3146,53.6785,52.4938,52.7815,143300.0],["2022-06-22",52.6038,52.9338,51.7829,52.1806,118200.0],["2022-06-23",52.1891,54.6687,52.1891,54.4232,166800.0],["2022-06-24",54.5756,56.3527,53.9493,55.9042,249000.0],["2022-06-27",56.6066,56.9028,54.6602,54.6687,119400.0],["2022-06-28",54.8972,55.3711,53.9917,54.2032,109600.0],["2022-06-29",54.3471,54.3471,53.0608,53.6278,69500.0],["2022-06-30",53.4162,53.9493,52.8915,53.8647,116400.0],["2022-07-01",53.8647,54.8633,53.6024,54.4232,93300.0],["2022-07-05",54.254,56.0142,53.9917,55.9381,158400.0],["2022-07-06",56.065,56.4204,53.6278,53.7462,124800.0],["2022-07-07",53.907,54.4148,53.3146,54.2963,151800.0],["2022-07-08",54.144,54.3048,52.8915,53.7631,123100.0],["2022-07-11",53.7208,54.2286,53.3908,53.9155,98300.0],["2022-07-12",54.1694,55.2526,53.0354,53.4331,101500.0],["2022-07-13",53.2046,54.1863,52.9084,53.7208,92400.0],["2022-07-14",53.3823,53.7293,52.3668,52.8746,93300.0],["2022-07-15",53.3146,53.4162,52.5107,53.1877,96900.0],["2022-07-18",53.5854,53.6701,51.2921,51.9437,142200.0],["2022-07-19",52.5784,53.2639,52.3414,52.4768,132600.0],["2022-07-20",52.3668,53.34,52.0283,53.2639,145000.0],["2022-07-21",53.3908,53.8055,52.773,53.6616,115400.0],["2022-07-22",53.5601,53.5601,52.6799,53.3739,64500.0],["2022-07-25",53.6024,53.8562,53.1115,53.7039,90100.0],["2022-07-26",53.6616,54.0424,52.773,53.8393,104600.0],["2022-07-27",54.2624,54.9987,53.6362,54.6856,95000.0],["2022-07-28",54.4825,55.7603,54.1609,55.5911,81000.0],["2022-07-29",55.498,56.1327,55.0495,55.9634,153700.0],["2022-08-01",55.7265,56.285,55.4049,56.0058,106600.0],["2022-08-02",56.6997,56.6997,55.3795,55.608,139700.0],["2022-08-03",55.7942,56.6151,54.7956,56.1919,131400.0],["2022-08-04",53.3146,53.34,50.2004,51.2582,352700.0],["2022-08-05",50.9874,50.9959,48.9056,49.4388,374200.0],["2022-08-08",49.388,50.7505,49.1426,49.3541,186800.0],["2022-08-09",49.5065,49.8026,48.0255,48.1778,215600.0],["2022-08-10",48.4486,49.608,48.4486,49.0833,166500.0],["2022-08-11",49.388,50.2765,49.2695,49.4303,114400.0],["2022-08-12",49.8196,50.1665,49.2526,49.9042,103300.0],["2022-08-15",50.0227,50.2088,49.2103,50.0057,152000.0],["2022-08-16",49.8351,50.4749,49.3233,50.074,106300.0],["2022-08-17",49.8437,50.3896,49.3916,50.1166,111300.0],["2022-08-18",50.074,50.3896,49.7669,50.1508,70200.0],["2022-08-19",49.9375,50.0569,49.1356,49.7072,334700.0],["2022-08-22",49.3574,49.4513,47.4722,47.6343,146700.0],["2022-08-23",47.4125,47.6257,46.3717,46.8239,167600.0],["2022-08-24",46.9006,47.1651,46.2865,46.9262,119300.0],["2022-08-25",46.7471,47.148,46.1841,46.7471,134300.0],["2022-08-26",46.9518,46.9518,45.6637,45.9452,129600.0],["2022-08-29",45.6552,45.9794,45.2201,45.314,112800.0],["2022-08-30",45.314,45.3822,44.4183,44.6657,180700.0],["2022-08-31",44.7168,44.896,43.7188,44.5718,184500.0],["2022-09-01",44.4524,45.4505,43.8382,44.7595,155100.0],["2022-09-02",45.0325,45.5443,43.8979,44.4353,126900.0],["2022-09-06",44.6401,45.3822,44.1624,45.2201,179100.0],["2022-09-07",45.1945,45.9196,44.8192,45.3481,181700.0],["2022-09-08",45.0922,45.6637,44.5206,45.4419,152800.0],["2022-09-09",45.3993,46.2353,45.3993,46.1329,140600.0],["2022-09-12",46.585,47.0968,46.0561,46.1329,142600.0],["2022-09-13",45.2116,45.2884,44.2135,44.4353,169700.0],["2022-09-14",44.4353,44.9728,44.1794,44.768,123900.0],["2022-09-15",44.8277,45.2543,44.1879,44.5803,162800.0],["2022-09-16",44.4353,44.5036,43.5993,44.1709,240100.0],["2022-09-19",43.8638,44.5548,43.5908,44.4694,118000.0],["2022-09-20",44.2221,44.2221,43.1131,43.3605,111200.0],["2022-09-21",43.7529,44.0856,42.9596,43.0619,158800.0],["2022-09-22",42.9254,43.6164,42.3539,43.3434,151100.0],["2022-09-23",43.0449,43.7102,42.7889,43.642,144200.0],["2022-09-26",43.3349,44.205,43.2155,43.2581,157000.0],["2022-09-27",43.4543,43.7955,42.9766,43.0107,93200.0],["2022-09-28",43.079,43.6164,42.8913,43.3861,167600.0],["2022-09-29",43.1131,43.7188,42.7804,43.5908,142900.0],["2022-09-30",43.3861,44.1879,42.9084,43.3264,153800.0],["2022-10-03",43.5311,44.1965,43.2837,43.7358,161500.0],["2022-10-04",44.2477,45.0836,44.0259,44.3927,169900.0],["2022-10-05",44.205,44.4609,43.5396,43.8553,97000.0],["2022-10-06",43.8808,44.8448,43.7529,44.7083,87100.0],["2022-10-07",44.4524,44.5974,43.6249,44.5633,142100.0],["2022-10-10",44.8704,45.169,44.3756,44.9557,80700.0],["2022-10-11",44.8363,45.4675,44.6827,45.041,102000.0],["2022-10-12",44.896,44.9813,44.5377,44.5803,67200.0],["2022-10-13",44.1282,45.6552,43.8041,45.2031,83400.0],["2022-10-14",45.2628,45.5102,44.3927,44.6742,61700.0],["2022-10-17",45.1775,45.8087,45.1007,45.6978,96600.0],["2022-10-18",46.2182,46.5509,45.4419,45.7149,86500.0],["2022-10-19",45.4846,45.7746,44.4183,44.913,115500.0],["2022-10-20",44.623,45.2116,44.06,44.3756,71700.0],["2022-10-21",44.6571,45.2969,44.4353,44.9557,92400.0],["2022-10-24",45.3054,45.7234,44.8363,45.3396,88300.0],["2022-10-25",45.2116,46.568,45.2116,46.3462,68300.0],["2022-10-26",46.5509,47.3442,46.2097,46.4485,84200.0],["2022-10-27",46.7044,47.7281,46.4059,46.9945,80300.0],["2022-10-28",47.2333,48.6153,47.0968,47.9925,91800.0],["2022-10-31",47.694,48.3082,47.4381,47.8817,90400.0],["2022-11-01",47.9669,48.7518,47.8646,48.4191,84200.0],["2022-11-02",48.0693,48.4361,47.0115,47.4466,118100.0],["2022-11-03",44.3756,44.4183,42.2259,43.4799,300100.0],["2022-11-04",43.8894,46.0902,43.7614,46.0902,163200.0],["2022-11-07",46.0647,46.8409,45.6211,46.3973,143800.0],["2022-11-08",46.5082,46.7386,45.9026,46.4656,108000.0],["2022-11-09",46.2182,46.295,44.7936,45.0751,88600.0],["2022-11-10",46.3888,47.6172,46.0476,46.8324,126500.0],["2022-11-11",46.713,47.2077,46.2097,46.8751,93800.0],["2022-11-14",46.6874,47.0713,46.0732,46.8836,126800.0],["2022-11-15",47.2446,48.1728,46.8406,48.1212,125800.0],["2022-11-16",47.8634,47.8634,46.7633,47.2703,87200.0],["2022-11-17",46.9953,47.3219,46.4281,47.1328,92800.0],["2022-11-18",47.6055,47.6313,46.4195,46.557,103400.0],["2022-11-21",46.3077,46.4195,45.8694,46.2906,78500.0],["2022-11-22",46.3421,47.0383,46.0843,46.9953,64100.0],["2022-11-23",47.0297,47.2618,46.6086,46.875,43100.0],["2022-11-25",46.6687,47.5282,46.6687,46.9094,41500.0],["2022-11-28",47.0641,47.4766,46.4624,46.7375,98700.0],["2022-11-29",46.4281,47.3219,46.3507,47.2617,93300.0],["2022-11-30",47.3305,47.5024,46.3421,47.2102,144200.0],["2022-12-01",49.8487,52.0833,49.8143,52.0575,343700.0],["2022-12-02",51.9888,53.3983,51.9888,52.6334,236400.0],["2022-12-05",52.6763,53.4499,52.1521,53.235,230000.0],["2022-12-06",53.3295,54.3265,52.2724,53.0373,172300.0],["2022-12-07",52.4013,52.4271,50.1667,50.2269,291700.0],["2022-12-08",50.7769,52.2122,50.3902,52.0833,149700.0],["2022-12-09",52.0575,52.4615,50.6394,50.691,183600.0],["2022-12-12",50.7082,51.1637,49.6339,51.1035,217900.0],["2022-12-13",51.8513,52.4013,49.8745,50.0292,720100.0],["2022-12-14",50.1138,51.8344,50.1138,50.6874,283100.0],["2022-12-15",50.3019,50.3019,48.3932,49.4745,285300.0],["2022-12-16",48.8445,49.8036,48.4308,49.23,543200.0],["2022-12-19",49.4651,49.4651,48.5531,49.089,172300.0],["2022-12-20",48.8445,49.0796,47.9231,48.0265,156300.0],["2022-12-21",48.13,48.9103,48.13,48.4872,100300.0],["2022-12-22",48.6847,48.6847,47.6881,48.2992,112000.0],["2022-12-23",48.4026,48.6941,47.9419,48.5154,111700.0],["2022-12-27",48.5155,48.5155,47.8291,48.0924,107500.0],["2022-12-28",48.0077,48.2992,47.5188,47.594,112200.0],["2022-12-29",47.9513,48.7599,47.9513,48.2898,181600.0],["2022-12-30",48.0548,48.1676,47.3684,47.594,166700.0],["2023-01-03",48.0736,49.2676,48.0547,48.9104,179500.0],["2023-01-04",48.9856,48.9856,48.2992,48.8915,151500.0],["2023-01-05",48.9762,48.9762,48.3744,48.6847,181400.0],["2023-01-06",48.9197,49.5309,48.3932,49.4839,167100.0],["2023-01-09",49.8224,50.3677,49.5779,49.7848,123500.0],["2023-01-10",49.8788,50.3959,49.5309,50.2173,107600.0],["2023-01-11",50.2549,51.3267,50.2549,51.2609,111600.0],["2023-01-12",51.449,51.9285,51.2421,51.3737,88900.0],["2023-01-13",50.9882,51.9191,50.8284,51.9097,102000.0],["2023-01-17",51.8156,52.2669,50.9976,50.9976,89600.0],["2023-01-18",50.9224,51.5336,50.7062,50.7532,104200.0],["2023-01-19",50.7532,50.7532,49.9352,50.3677,75200.0],["2023-01-20",50.6215,51.0164,50.2925,50.9882,67100.0],["2023-01-23",50.96,51.4866,50.678,51.0729,80700.0],["2023-01-24",51.3455,51.4113,50.6874,51.2233,58200.0],["2023-01-25",51.2233,52.1259,50.9788,52.0225,80500.0],["2023-01-26",52.3046,52.4644,51.7592,52.1447,87000.0],["2023-01-27",52.2293,52.6336,51.9661,52.4926,82200.0],["2023-01-30",52.4738,52.7653,52.1823,52.2387,67200.0],["2023-01-31",52.4268,53.508,52.4268,53.4986,141600.0],["2023-02-01",53.4986,54.4107,52.9251,53.8559,118200.0],["2023-02-02",53.7713,54.6739,53.6397,54.1286,109700.0],["2023-02-03",53.7901,54.5987,53.7431,53.8935,100500.0],["2023-02-06",53.7431,53.9405,52.8687,53.1978,141400.0],["2023-02-07",52.8593,53.7713,52.3798,53.7431,88900.0],["2023-02-08",53.3576,53.5926,52.9063,53.0379,67500.0],["2023-02-09",53.226,53.5644,52.1447,52.1917,77900.0],["2023-02-10",52.3422,52.5584,51.8532,52.3328,72600.0],["2023-02-13",52.2669,53.4704,52.2669,53.3388,69100.0],["2023-02-14",53.2166,53.6209,52.8499,53.2542,59300.0],["2023-02-15",53.0285,54.2038,53.0285,54.185,90600.0],["2023-02-16",53.5926,54.1004,53.2354,53.4234,87700.0],["2023-02-17",53.6209,54.232,53.555,54.0158,90200.0],["2023-02-21",53.5739,53.6679,52.7653,52.7653,139700.0],["2023-02-22",52.8593,53.414,52.2199,52.7558,137200.0],["2023-02-23",55.4731,57.6732,54.7679,56.921,355700.0],["2023-02-24",56.4979,56.8458,55.4167,55.8868,124200.0],["2023-02-27",55.9526,56.0184,54.42,54.8902,145800.0],["2023-02-28",54.5517,55.0688,54.2508,54.7867,125600.0],["2023-03-01",54.6363,55.144,54.3448,54.5893,108400.0],["2023-03-02",54.1098,54.5893,54.0628,54.1944,157100.0],["2023-03-03",54.3918,54.9372,53.7995,54.5893,104600.0],["2023-03-06",54.909,54.909,52.6524,52.8875,128200.0],["2023-03-07",52.7559,53.5456,52.7559,53.2918,92200.0],["2023-03-08",53.2072,53.367,52.549,52.9815,81700.0],["2023-03-09",52.9626,53.1425,52.6215,52.8394,92000.0],["2023-03-10",52.7542,53.6825,52.7257,53.1236,119600.0],["2023-03-13",52.3847,52.6215,51.4659,52.2047,187700.0],["2023-03-14",53.0005,53.512,52.3184,52.6973,157100.0],["2023-03-15",51.9963,52.5268,51.3427,51.93,176400.0],["2023-03-16",51.5132,52.6689,50.9638,52.5458,123600.0],["2023-03-17",52.4416,52.4416,51.2859,51.4659,622700.0],["2023-03-20",51.7974,52.8868,51.7974,52.3563,133600.0],["2023-03-21",53.0668,53.673,52.2805,52.3942,131900.0],["2023-03-22",52.3942,52.6973,51.6553,51.6932,110700.0],["2023-03-23",51.769,52.1668,51.0396,51.4848,92700.0],["2023-03-24",51.3427,52.5268,51.1532,52.1763,117300.0],["2023-03-27",52.5647,52.5647,51.9206,52.3753,75800.0],["2023-03-28",52.3563,52.811,52.29,52.7542,60500.0],["2023-03-29",53.0478,53.1804,52.8015,53.0668,75700.0],["2023-03-30",53.1899,53.5594,52.8963,53.4173,66200.0],["2023-03-31",53.6162,54.5256,53.4551,54.4119,117600.0],["2023-04-03",54.4403,54.8287,53.9667,54.6392,141600.0],["2023-04-04",54.715,54.8192,53.6825,54.2509,68400.0],["2023-04-05",53.9667,54.2888,53.5309,54.0235,170800.0],["2023-04-06",54.1182,54.1182,53.6541,53.9477,69500.0],["2023-04-10",53.8341,55.0276,53.8341,54.9424,102500.0],["2023-04-11",55.1887,56.3349,54.9613,55.8328,107100.0],["2023-04-12",56.0602,56.0602,55.0371,55.255,86100.0],["2023-04-13",55.255,55.5676,54.8382,55.4823,65500.0],["2023-04-14",55.4066,55.6055,54.5729,54.9329,77600.0],["2023-04-17",54.8477,55.6339,54.8003,55.615,69800.0],["2023-04-18",55.6718,55.8991,54.2319,54.5256,131900.0],["2023-04-19",54.3172,54.5919,53.9951,54.1183,130400.0],["2023-04-20",53.9383,54.3077,53.6162,54.2982,73300.0],["2023-04-21",54.3551,54.5161,53.9951,54.4782,54300.0],["2023-04-24",54.554,54.9992,54.2888,54.8477,133200.0],["2023-04-25",54.4687,54.9992,54.2698,54.9708,114400.0],["2023-04-26",54.5066,54.734,54.2319,54.4687,137800.0],["2023-04-27",54.554,54.8192,54.2414,54.3456,80900.0],["2023-04-28",54.1846,54.6014,54.0709,54.5256,98600.0],["2023-05-01",54.6108,54.9424,54.4403,54.8856,67500.0],["2023-05-02",54.6298,54.6677,53.7109,54.4308,88300.0],["2023-05-03",54.5161,55.3687,54.5161,54.8287,99100.0],["2023-05-04",52.631,53.2752,49.2682,50.6133,241600.0],["2023-05-05",50.9733,51.6553,50.7933,51.2385,157000.0],["2023-05-08",51.2385,51.7311,50.6512,50.8217,144400.0],["2023-05-09",50.7175,50.9638,50.1965,50.5091,117600.0],["2023-05-10",51.1154,51.1154,49.7039,50.8122,117900.0],["2023-05-11",50.4902,51.0112,50.3196,50.9259,79400.0],["2023-05-12",50.802,51.5358,50.6781,51.4691,60600.0],["2023-05-15",51.4405,51.45,50.8211,50.964,80900.0],["2023-05-16",50.5733,51.126,50.4018,50.7353,73200.0],["2023-05-17",50.9068,51.288,50.4018,51.126,95000.0],["2023-05-18",50.964,51.3452,50.7925,51.2594,67000.0],["2023-05-19",51.5739,51.774,51.3071,51.4881,100700.0],["2023-05-22",51.4596,51.917,51.1832,51.593,123100.0],["2023-05-23",51.4596,52.0504,51.3738,51.5167,119400.0],["2023-05-24",51.3643,51.431,50.6591,50.8687,74400.0],["2023-05-25",50.7353,50.8115,50.0968,50.1731,64900.0],["2023-05-26",50.1064,50.5447,50.0682,50.0968,73600.0],["2023-05-30",50.0873,50.1349,49.6585,49.7919,63500.0],["2023-05-31",49.5822,49.992,48.7246,49.1344,122300.0],["2023-06-01",49.0772,49.1439,48.4673,49.1153,154400.0],["2023-06-02",49.3821,50.478,49.3821,50.3637,94300.0],["2023-06-05",49.1153,49.2392,47.9813,48.4387,188700.0],["2023-06-06",48.3339,50.2207,48.1433,49.8872,122900.0],["2023-06-07",50.1445,50.9545,50.1254,50.7639,102500.0],["2023-06-08",50.6019,50.7544,50.2017,50.2493,99900.0],["2023-06-09",50.2207,50.4113,49.5441,49.6394,65500.0],["2023-06-12",49.5727,49.6299,49.1629,49.1725,89500.0],["2023-06-13",49.0772,49.7824,49.02,49.6966,85800.0],["2023-06-14",49.5441,49.8872,49.02,49.3154,116500.0],["2023-06-15",49.0391,49.3059,48.2195,49.1439,153600.0],["2023-06-16",49.2868,49.4298,48.7246,49.2392,538600.0],["2023-06-20",49.182,49.5346,48.9819,49.0962,117300.0],["2023-06-21",48.9533,49.8777,48.4578,49.6775,101000.0],["2023-06-22",49.5727,49.9253,49.1439,49.4965,106200.0],["2023-06-23",49.5536,51.5739,49.5536,49.9158,197600.0],["2023-06-26",49.9729,50.7353,49.9729,50.1635,100600.0],["2023-06-27",50.297,50.5066,49.7728,50.1445,74100.0],["2023-06-28",50.0015,50.5543,49.8777,50.478,77500.0],["2023-06-29",50.4018,51.4596,50.4018,50.7544,79700.0],["2023-06-30",50.8497,50.8783,50.4304,50.4685,73500.0],["2023-07-03",50.135,50.9831,50.135,50.7163,43900.0],["2023-07-05",50.4399,50.4399,49.6299,50.0492,110000.0],["2023-07-06",49.7061,50.1921,49.4869,50.0587,108400.0],["2023-07-07",49.992,50.4304,49.7061,49.8681,106200.0],["2023-07-10",49.7442,50.6305,49.6871,50.1254,81200.0],["2023-07-11",50.1635,50.7925,50.1064,50.64,109900.0],["2023-07-12",50.8783,51.5263,50.8306,51.0688,68200.0],["2023-07-13",51.0498,51.5834,50.8687,51.3547,60400.0],["2023-07-14",51.1832,51.5453,50.5733,51.1927,58400.0],["2023-07-17",51.0498,51.3833,50.8592,50.8878,54900.0],["2023-07-18",50.7353,51.3547,50.0778,50.6686,71400.0],["2023-07-19",50.7448,51.2404,50.7067,51.0498,77000.0],["2023-07-20",51.107,51.6978,50.7448,51.612,69900.0],["2023-07-21",51.8503,51.8789,50.9068,51.0974,80900.0],["2023-07-24",51.0974,51.1737,50.5447,50.783,63800.0],["2023-07-25",50.64,50.9068,50.4208,50.7258,65300.0],["2023-07-26",50.4875,51.2023,50.4113,51.0593,75000.0],["2023-07-27",51.0498,51.4786,50.9926,51.126,59200.0],["2023-07-28",51.1832,51.3452,50.4113,50.4113,48300.0],["2023-07-31",50.6019,50.802,50.3255,50.459,127200.0],["2023-08-01",50.2684,51.0307,50.0587,50.3923,66700.0],["2023-08-02",50.0968,50.5352,49.3726,49.83,121200.0],["2023-08-03",51.8788,52.9938,50.6781,52.6031,146300.0],["2023-08-04",52.3077,53.5561,52.3077,52.6603,86000.0],["2023-08-07",52.4602,53.0605,51.2118,52.6793,154100.0],["2023-08-08",52.422,52.8604,51.7168,52.7937,71400.0],["2023-08-09",52.6793,53.0319,52.4506,52.6126,55800.0],["2023-08-10",52.5841,53.0033,51.9456,51.9837,56400.0],["2023-08-11",51.7836,52.4125,51.6025,52.241,65700.0],["2023-08-14",52.241,52.241,51.5887,51.7805,47000.0],["2023-08-15",51.5311,51.6558,51.1187,51.4256,46800.0],["2023-08-16",51.2913,51.7134,51.0515,51.1283,63300.0],["2023-08-17",51.0803,51.416,50.9844,51.0899,87100.0],["2023-08-18",50.8884,51.5215,50.6294,50.687,83000.0],["2023-08-21",50.735,50.7829,49.9484,50.0251,88200.0],["2023-08-22",49.8908,50.0731,49.4208,49.651,57900.0],["2023-08-23",49.4879,49.9196,49.4016,49.8045,62900.0],["2023-08-24",49.603,49.958,49.133,49.181,89500.0],["2023-08-25",49.1618,49.5743,49.1618,49.4016,64100.0],["2023-08-28",49.5455,50.0443,49.5455,49.651,132800.0],["2023-08-29",49.6414,49.7373,49.3153,49.5263,108600.0],["2023-08-30",49.3632,50.1018,49.1426,50.0443,84800.0],["2023-08-31",49.8908,50.3417,49.4496,49.4783,108500.0],["2023-09-01",49.4783,50.169,49.4783,49.6702,67300.0],["2023-09-05",49.3057,49.3057,48.404,48.5574,117200.0],["2023-09-06",48.6822,48.9699,48.0395,48.3176,120400.0],["2023-09-07",48.3176,48.3176,47.4351,47.5694,129500.0],["2023-09-08",48.7685,49.7373,48.0107,48.308,122300.0],["2023-09-11",48.3464,49.1426,48.3464,48.6246,80600.0],["2023-09-12",48.615,49.0083,48.4903,48.663,63500.0],["2023-09-13",48.4423,48.5479,48.1833,48.2217,80900.0],["2023-09-14",48.2889,49.0275,48.2889,48.826,69300.0],["2023-09-15",48.826,49.0179,48.0394,48.1833,349300.0],["2023-09-18",48.3272,49.7565,48.3272,49.4304,193600.0],["2023-09-19",49.4016,49.958,49.3057,49.5934,66800.0],["2023-09-20",49.5647,50.0347,49.2961,49.3153,77600.0],["2023-09-21",49.085,49.5647,48.7493,49.344,143100.0],["2023-09-22",49.2289,49.651,49.1906,49.2289,67500.0],["2023-09-25",49.1138,49.5838,49.1138,49.2193,93600.0],["2023-09-26",49.0659,49.3728,48.7973,48.8548,100000.0],["2023-09-27",48.9411,49.6126,48.9411,49.3153,62400.0],["2023-09-28",49.2193,50.0731,49.2193,49.6318,118700.0],["2023-09-29",49.6798,50.1402,49.4975,49.9963,96400.0],["2023-10-02",49.8812,50.121,49.5934,49.8333,104700.0],["2023-10-03",49.7853,50.121,49.603,49.7085,71100.0],["2023-10-04",49.5838,50.121,49.4016,49.9388,100500.0],["2023-10-05",49.8812,50.1498,49.3057,49.4208,112600.0],["2023-10-06",49.1426,49.8237,48.922,49.5743,82700.0],["2023-10-09",49.5934,50.898,49.5934,50.8213,82300.0],["2023-10-10",50.9268,51.8189,50.9268,51.3777,108800.0],["2023-10-11",51.3489,51.7901,51.3489,51.5983,53300.0],["2023-10-12",51.4448,51.6367,50.7733,51.1666,97400.0],["2023-10-13",51.0515,52.1547,50.1018,52.1067,181400.0],["2023-10-16",52.0875,52.7878,51.3105,52.2698,165800.0],["2023-10-17",52.3849,52.759,52.1642,52.6822,140400.0],["2023-10-18",52.711,53.6607,52.5767,52.8453,153600.0],["2023-10-19",52.5288,52.9988,52.0108,52.6343,130900.0],["2023-10-20",52.8645,53.0755,52.3849,52.3849,104800.0],["2023-10-23",52.2985,52.5,51.1762,51.2434,111500.0],["2023-10-24",51.5024,51.6367,50.7925,51.205,66100.0],["2023-10-25",51.0227,52.0395,50.6966,51.7901,80500.0],["2023-10-26",51.9244,52.6822,51.7134,52.4904,88500.0],["2023-10-27",52.3369,52.7014,51.6175,51.723,72800.0],["2023-10-30",51.7614,52.0012,51.464,51.8381,74200.0],["2023-10-31",51.8573,53.2962,51.8093,53.0947,95200.0],["2023-11-01",53.2194,53.3153,51.5887,52.1738,160000.0],["2023-11-02",49.0467,50.6198,43.5022,43.6173,609100.0],["2023-11-03",44.3943,44.5478,43.176,43.3007,376000.0],["2023-11-06",43.3583,44.4135,42.9842,43.8091,279300.0],["2023-11-07",43.8859,44.1257,42.2647,42.4566,271100.0],["2023-11-08",42.7252,42.8499,41.3343,41.7851,301800.0],["2023-11-09",42.1976,42.7444,41.9578,42.4086,188900.0],["2023-11-10",42.447,43.3487,42.3511,43.3007,147300.0],["2023-11-13",43.3487,43.5789,42.4086,42.6676,193100.0],["2023-11-14",43.1972,43.8231,42.9758,43.8231,182400.0],["2023-11-15",43.8135,44.4009,43.5246,43.9194,178600.0],["2023-11-16",43.6402,43.6402,42.4269,43.0528,190900.0],["2023-11-17",43.2935,43.5246,42.658,42.995,549700.0],["2023-11-20",42.9084,43.6691,42.8313,43.3898,172000.0],["2023-11-21",43.3609,43.958,43.2935,43.8135,128300.0],["2023-11-22",43.8809,44.5068,43.6595,43.6691,129400.0],["2023-11-24",43.8906,44.1217,43.6883,43.8039,49700.0],["2023-11-27",43.7268,43.9291,43.3802,43.438,110500.0],["2023-11-28",43.3513,43.5632,42.4076,42.4558,120300.0],["2023-11-29",42.8506,43.2935,42.2536,42.3787,121100.0],["2023-11-30",42.1958,42.5039,42.0995,42.3306,163700.0],["2023-12-01",42.2632,43.0143,42.1284,43.0143,123500.0],["2023-12-04",43.2261,43.8135,43.2261,43.5632,142000.0],["2023-12-05",43.6883,43.7943,42.9854,43.0624,147100.0],["2023-12-06",43.0528,43.5246,42.8602,43.3224,94800.0],["2023-12-07",43.2069,43.3706,42.7639,42.9565,113300.0],["2023-12-08",42.8891,43.0239,42.0321,42.2247,112500.0],["2023-12-11",42.321,42.658,41.8106,41.8395,131900.0],["2023-12-12",41.7914,42.0032,41.3869,41.8973,159400.0],["2023-12-13",41.9647,42.6484,41.8202,42.5232,280700.0],["2023-12-14",42.841,43.1587,41.8588,42.1476,231100.0],["2023-12-15",42.2728,42.8506,41.8973,42.0128,585000.0],["2023-12-18",41.8876,42.4173,41.7914,42.2824,159000.0],["2023-12-19",42.2054,43.3995,42.2054,43.3032,165400.0],["2023-12-20",43.255,44.2372,42.9372,42.9758,161100.0],["2023-12-21",43.3128,43.6595,43.0913,43.4476,84400.0],["2023-12-22",43.6017,44.0254,43.515,43.8713,90900.0],["2023-12-26",43.8809,44.1602,43.6594,43.7461,88700.0],["2023-12-27",43.9194,44.4876,43.8231,44.1409,121700.0],["2023-12-28",44.0061,44.2179,43.958,44.0639,91900.0],["2023-12-29",43.8328,44.2372,43.7269,43.7654,117800.0],["2024-01-02",43.8231,44.0543,43.2165,43.3802,118700.0],["2024-01-03",43.4283,43.4283,42.658,42.7447,117900.0],["2024-01-04",42.7832,42.8795,42.3306,42.4462,109400.0],["2024-01-05",42.3113,43.1587,42.2921,42.9854,125000.0],["2024-01-08",42.8217,43.0528,42.398,42.475,100500.0],["2024-01-09",42.3691,42.3691,41.9262,42.1284,96700.0],["2024-01-10",42.0899,42.4269,41.8973,41.9743,81600.0],["2024-01-11",41.8877,42.7061,41.8877,42.6484,140300.0],["2024-01-12",42.8313,43.0047,42.3691,42.6387,82800.0],["2024-01-16",42.4847,42.8024,42.2632,42.3691,96500.0],["2024-01-17",42.2439,42.6002,42.1091,42.1284,135100.0],["2024-01-18",42.1284,42.3691,41.4832,42.0706,159800.0],["2024-01-19",42.0802,42.0802,41.4062,42.0513,120500.0],["2024-01-22",41.7817,42.6965,41.7817,42.5136,188600.0],["2024-01-23",42.8024,42.8987,42.1765,42.398,105000.0],["2024-01-24",42.6098,42.6098,41.6854,41.878,128200.0],["2024-01-25",42.0802,42.4365,41.9647,42.3113,96000.0],["2024-01-26",42.5424,42.9758,42.4173,42.5136,67000.0],["2024-01-29",42.6387,42.9565,42.5617,42.6773,76900.0],["2024-01-30",42.4558,43.255,42.138,43.1587,219800.0],["2024-01-31",43.2646,43.2646,42.0225,42.0417,155000.0],["2024-02-01",42.1091,43.2839,42.0899,43.1491,231400.0],["2024-02-02",42.7447,42.7447,42.0032,42.0128,120800.0],["2024-02-05",41.878,41.9069,41.4062,41.5988,119500.0],["2024-02-06",41.5121,42.0032,41.5121,41.6854,94800.0],["2024-02-07",41.5891,41.9069,41.2714,41.7625,107300.0],["2024-02-08",41.8299,42.8121,41.8299,42.7832,119600.0],["2024-02-09",42.6676,43.0817,42.5617,42.8795,115200.0],["2024-02-12",42.8795,43.5824,42.8121,43.2069,112500.0],["2024-02-13",42.8506,42.8506,41.358,41.3966,176000.0],["2024-02-14",41.6565,42.0225,41.4447,41.8876,131000.0],["2024-02-15",41.8973,42.321,41.7817,42.061,127700.0],["2024-02-16",41.9358,42.1669,41.5699,41.6373,144800.0],["2024-02-20",41.4928,41.9262,41.2906,41.8491,151600.0],["2024-02-21",41.9358,42.4461,41.4832,42.321,218100.0],["2024-02-22",42.4076,42.7543,40.6936,41.3966,244200.0],["2024-02-23",41.1751,41.6373,41.1654,41.5314,155800.0],["2024-02-26",41.3484,41.541,40.6936,40.9055,201600.0],["2024-02-27",40.9055,41.8106,40.4432,41.5025,172300.0],["2024-02-28",41.3484,42.0899,41.1943,41.5602,119200.0],["2024-02-29",41.7047,42.0802,41.3773,41.7143,124000.0],["2024-03-01",41.618,41.7143,41.1366,41.3003,138000.0],["2024-03-04",41.1077,41.6084,40.9729,41.3003,170300.0],["2024-03-05",41.3003,41.3677,40.6455,40.6744,113700.0],["2024-03-06",40.8573,41.1654,40.6455,40.8958,313400.0],["2024-03-07",40.9921,42.0128,40.9921,42.0032,227500.0],["2024-03-08",42.4076,43.9483,42.4076,43.698,294900.0],["2024-03-11",43.6113,43.7557,43.3224,43.7365,157800.0],["2024-03-12",43.7365,44.3335,43.3609,43.7172,162000.0],["2024-03-13",43.4957,43.9772,43.3417,43.7943,162500.0],["2024-03-14",43.8039,43.862,43.3781,43.7265,175100.0],["2024-03-15",43.6104,44.946,43.6104,44.404,827400.0],["2024-03-18",44.3266,44.8782,44.1814,44.3943,204300.0],["2024-03-19",44.5105,44.8202,44.2588,44.3943,274600.0],["2024-03-20",44.5685,44.6363,44.162,44.5685,128000.0],["2024-03-21",44.4911,44.7234,44.2104,44.4814,145100.0],["2024-03-22",44.6556,44.6556,44.133,44.162,88600.0],["2024-03-25",44.2104,44.5298,44.0846,44.404,107200.0],["2024-03-26",44.6653,45.1395,44.4717,44.5105,164100.0],["2024-03-27",44.975,45.0331,44.4427,44.7427,112200.0],["2024-03-28",45.0137,45.1976,44.5201,44.6653,160900.0],["2024-04-01",44.7621,44.9653,44.1233,44.3266,129800.0],["2024-04-02",44.1911,44.375,43.8233,44.3362,159800.0],["2024-04-03",44.1814,44.4814,44.0556,44.2685,114900.0],["2024-04-04",44.3846,45.0912,44.3072,45.0524,123300.0],["2024-04-05",44.975,45.5073,44.975,45.1202,139800.0],["2024-04-08",45.1202,46.1558,45.1202,46.0783,213800.0],["2024-04-09",46.0493,46.6494,45.246,45.6622,198500.0],["2024-04-10",45.4299,45.517,45.0524,45.1008,157800.0],["2024-04-11",45.0524,45.5363,44.9653,45.2654,130900.0],["2024-04-12",45.1492,45.3718,44.1814,44.2491,184300.0],["2024-04-15",44.3846,44.5588,44.0169,44.0265,166800.0],["2024-04-16",43.9394,44.162,43.5233,43.9878,150000.0],["2024-04-17",44.2685,44.2782,43.7943,44.1524,132100.0],["2024-04-18",44.1233,44.7621,43.9491,44.6363,169800.0],["2024-04-19",44.5298,45.3331,44.4911,45.246,129100.0],["2024-04-22",45.246,45.5557,45.0621,45.246,87300.0],["2024-04-23",45.3331,45.7589,45.0428,45.3815,138100.0],["2024-04-24",45.275,45.4589,44.8008,44.9266,107000.0],["2024-04-25",44.9073,45.0234,44.0072,44.7427,115300.0],["2024-04-26",44.6363,45.1879,44.6266,44.975,87000.0],["2024-04-29",45.0912,45.3331,44.6363,44.7718,113300.0],["2024-04-30",44.5298,44.9944,44.2878,44.7427,92200.0],["2024-05-01",44.7234,45.3331,44.6556,44.9557,89100.0],["2024-05-02",45.246,45.4105,44.946,45.3428,87600.0],["2024-05-03",45.488,45.6718,45.1008,45.4105,209700.0],["2024-05-06",45.488,45.7493,44.7427,44.7911,107400.0],["2024-05-07",44.7427,44.9653,44.375,44.8395,154600.0],["2024-05-08",43.0684,43.5233,40.7553,41.7134,414200.0],["2024-05-09",41.7038,42.3328,41.665,41.6747,218200.0],["2024-05-10",41.6844,42.2748,41.4618,42.178,277400.0],["2024-05-13",42.3522,42.5167,41.607,41.607,141000.0],["2024-05-14",41.9844,42.0715,41.3553,41.7328,130800.0],["2024-05-15",41.9651,41.9747,41.4231,41.6844,137400.0],["2024-05-16",41.8683,42.0038,41.4231,41.7038,143400.0],["2024-05-17",41.8592,41.9758,41.5483,41.8203,148500.0],["2024-05-20",41.7815,41.8689,41.1986,41.1986,122800.0],["2024-05-21",41.2569,41.7135,41.0432,41.6843,188000.0],["2024-05-22",41.4997,42.1603,41.4317,42.0437,149200.0],["2024-05-23",41.966,42.3546,41.7232,42.0826,285200.0],["2024-05-24",42.2769,42.6558,42.1797,42.306,91800.0],["2024-05-28",42.306,42.374,41.762,41.8009,95600.0],["2024-05-29",41.5289,41.9855,41.5289,41.6552,87400.0],["2024-05-30",41.8592,42.2575,41.8009,42.1312,127200.0],["2024-05-31",42.3643,43.2678,42.3546,43.1706,195000.0],["2024-06-03",43.2872,43.6661,42.9763,43.0832,131300.0],["2024-06-04",43.0055,43.0055,41.898,41.898,109300.0],["2024-06-05",41.7718,42.102,41.5872,41.8689,108400.0],["2024-06-06",41.8689,42.1215,41.5775,41.6163,83600.0],["2024-06-07",41.3637,42.0049,41.3637,41.8009,93800.0],["2024-06-10",41.558,41.7815,40.946,41.626,141000.0],["2024-06-11",41.558,41.8883,41.354,41.8689,88300.0],["2024-06-12",42.3158,42.3158,41.6649,41.7135,74900.0],["2024-06-13",41.6649,41.762,41.2569,41.4026,139100.0],["2024-06-14",41.2666,41.4026,40.9655,41.1112,126500.0],["2024-06-17",41.0043,41.6357,40.7032,41.5095,131500.0],["2024-06-18",41.3929,41.5872,41.1209,41.2569,116900.0],["2024-06-20",41.0529,41.3929,40.9946,41.3249,104400.0],["2024-06-21",41.2763,41.2763,39.5083,39.654,645600.0],["2024-06-24",39.8289,40.9946,39.8289,40.8586,174700.0],["2024-06-25",40.7809,40.9849,40.4992,40.5575,164300.0],["2024-06-26",40.7615,40.8975,40.0717,40.1397,178200.0],["2024-06-27",40.3534,40.7226,40.0523,40.6546,140100.0],["2024-06-28",40.8586,41.15,40.2175,40.4603,562100.0],["2024-07-01",40.7032,40.7032,40.13,40.2369,158200.0],["2024-07-02",40.1106,40.3535,39.9552,40.0912,129000.0],["2024-07-03",40.0717,40.4117,40.0717,40.1203,61100.0],["2024-07-05",40.0717,40.4409,39.6152,39.994,154800.0],["2024-07-08",39.994,40.5866,39.8483,39.9163,89500.0],["2024-07-09",39.7997,39.9746,39.6346,39.7317,132600.0],["2024-07-10",39.7997,40.0329,39.79,39.9552,81900.0],["2024-07-11",40.2174,40.8974,40.2174,40.81,110100.0],["2024-07-12",41.1306,41.1403,40.0426,40.1786,153800.0],["2024-07-15",42.3158,45.0746,42.0437,42.3449,428500.0],["2024-07-16",42.6849,43.6855,42.6849,43.5495,169800.0],["2024-07-17",43.4718,44.0935,43.394,43.4815,117000.0],["2024-07-18",43.1609,43.7438,42.782,42.9666,93900.0],["2024-07-19",43.0055,43.0055,41.966,42.0437,99900.0],["2024-07-22",42.1117,42.2575,41.6746,42.2283,94100.0],["2024-07-23",42.2089,42.6849,42.0146,42.5003,92200.0],["2024-07-24",42.3449,43.0443,42.2186,42.5198,88700.0],["2024-07-25",42.4809,43.6466,42.4809,43.5592,86800.0],["2024-07-26",43.9575,44.1226,43.5495,43.8895,108400.0],["2024-07-29",43.9381,44.2683,43.6466,44.2101,98800.0],["2024-07-30",44.1226,44.6666,43.938,44.6278,93700.0],["2024-07-31",44.3461,44.6958,43.7438,43.8215,129000.0],["2024-08-01",40.0814,42.5489,40.0814,42.034,269300.0],["2024-08-02",41.218,42.1895,40.9655,42.102,151200.0],["2024-08-05",41.0043,41.0529,39.8872,40.062,137600.0],["2024-08-06",40.1009,40.1203,39.2169,39.314,139900.0],["2024-08-07",39.5569,39.6832,39.246,39.382,101500.0],["2024-08-08",39.722,40.4506,39.6929,40.334,104200.0],["2024-08-09",40.3243,40.3923,39.6734,40.3729,119200.0],["2024-08-12",40.5769,40.5769,39.7706,39.9649,209000.0],["2024-08-13",40.3049,40.4214,39.9649,40.3632,93700.0],["2024-08-14",40.5672,40.5672,39.8872,39.9552,74200.0],["2024-08-15",40.531,41.0189,40.3358,40.7066,97500.0],["2024-08-16",40.7164,41.4874,40.7164,40.853,246500.0],["2024-08-19",40.7945,41.2239,40.6383,41.1263,89800.0],["2024-08-20",40.9994,41.1458,40.5212,40.775,82100.0],["2024-08-21",40.9214,41.4581,40.6969,41.3117,73600.0],["2024-08-22",41.3117,41.3117,40.6383,40.6969,168700.0],["2024-08-23",40.9409,41.7216,40.7554,40.9799,143800.0],["2024-08-26",41.2824,41.6826,40.9994,41.3605,91800.0],["2024-08-27",41.1946,41.2922,40.9311,41.2434,67500.0],["2024-08-28",41.0873,41.546,40.7262,40.7554,82200.0],["2024-08-29",40.7652,41.3117,40.4139,41.058,74900.0],["2024-08-30",41.1556,41.1653,40.2382,41.1068,155800.0],["2024-09-03",40.8042,40.9409,40.3358,40.5407,89300.0],["2024-09-04",40.5017,40.5993,40.1211,40.4236,92700.0],["2024-09-05",40.4139,40.5017,40.1796,40.2479,75900.0],["2024-09-06",40.082,40.3358,39.8966,40.043,127100.0],["2024-09-09",39.8771,40.043,39.2427,39.5453,166400.0],["2024-09-10",39.6624,39.8966,39.3403,39.8771,133400.0],["2024-09-11",39.6624,40.3846,39.4574,39.6819,153200.0],["2024-09-12",39.9259,40.1113,39.6038,39.9844,84000.0],["2024-09-13",40.2577,40.8725,40.1796,40.5017,88800.0],["2024-09-16",40.6676,40.7554,40.1699,40.6188,151900.0],["2024-09-17",40.8042,40.9506,40.287,40.4236,186900.0],["2024-09-18",40.326,41.1068,40.1796,40.4627,138600.0],["2024-09-19",41.0287,41.3605,40.6774,41.341,130200.0],["2024-09-20",41.1361,41.1361,40.6774,40.7066,734800.0],["2024-09-23",40.9897,41.341,40.7945,41.2044,113800.0],["2024-09-24",41.3996,41.7314,41.38,41.4093,109500.0],["2024-09-25",41.4581,41.4581,41.0287,41.0287,87000.0],["2024-09-26",41.3312,41.4874,41.058,41.1458,82500.0],["2024-09-27",41.4093,41.7216,40.6676,40.775,120900.0],["2024-09-30",40.7066,40.853,40.4529,40.6774,120300.0],["2024-10-01",40.6774,40.6871,40.3163,40.5798,81200.0],["2024-10-02",40.5602,40.6286,40.0235,40.043,67400.0],["2024-10-03",39.8576,40.0235,39.5648,39.7502,95100.0],["2024-10-04",40.1406,40.1991,39.6526,39.8576,85200.0],["2024-10-07",39.7795,40.531,39.5843,40.5212,93900.0],["2024-10-08",40.5212,40.5993,39.7209,40.0625,107300.0],["2024-10-09",39.9844,40.531,39.9844,40.2187,131300.0],["2024-10-10",40.1504,40.3358,39.7893,40.1504,147700.0],["2024-10-11",40.0235,40.3846,40.0235,40.3358,95100.0],["2024-10-14",40.1699,40.3455,40.082,40.3455,59900.0],["2024-10-15",40.1503,40.7359,40.1503,40.3065,93200.0],["2024-10-16",40.4431,41.1361,40.4431,41.1361,98800.0],["2024-10-17",41.2239,41.2239,40.8042,41.1849,64300.0],["2024-10-18",41.2532,41.5655,41.1361,41.4581,72800.0],["2024-10-21",41.4386,41.4581,40.326,40.5114,129000.0],["2024-10-22",40.3651,40.3651,39.6429,39.6526,94500.0],["2024-10-23",39.5257,39.8088,39.3794,39.6429,94100.0],["2024-10-24",39.7405,40.0918,39.555,39.5745,90100.0],["2024-10-25",39.6233,39.9844,39.4769,39.6917,122700.0],["2024-10-28",39.8771,40.4139,39.8771,40.043,93800.0],["2024-10-29",39.6819,40.2675,39.3989,40.1601,180700.0],["2024-10-30",40.2382,40.5115,39.7502,39.799,161500.0],["2024-10-31",39.3403,40.1406,37.2128,38.3741,578400.0],["2024-11-01",38.462,39.2622,37.9935,39.0475,389600.0],["2024-11-04",39.272,41.341,39.1842,39.477,244200.0],["2024-11-05",39.3208,40.9311,39.233,40.7554,330600.0],["2024-11-06",40.7554,41.2337,38.5108,39.6819,593700.0],["2024-11-07",40.1699,40.5993,39.4184,40.0137,210100.0],["2024-11-08",39.8966,40.3065,39.5257,40.0723,192400.0],["2024-11-11",40.1796,40.2284,39.5453,39.76,121900.0],["2024-11-12",39.6233,39.8576,39.272,39.6038,132000.0],["2024-11-13",39.7213,39.7995,38.772,38.7818,235600.0],["2024-11-14",38.8014,39.0754,37.5292,37.5977,149200.0],["2024-11-15",37.9011,37.9011,37.1475,37.5683,152300.0],["2024-11-18",37.5096,37.6368,37.0399,37.1965,133900.0],["2024-11-19",36.942,37.49,36.6974,37.4607,124800.0],["2024-11-20",37.3041,37.3628,36.4527,36.5702,120800.0],["2024-11-21",36.5506,36.991,36.3842,36.7267,144200.0],["2024-11-22",36.6974,37.2454,36.6974,37.1573,140000.0],["2024-11-25",37.1378,37.8913,37.1378,37.7053,153800.0],["2024-11-26",37.6858,37.8032,37.0399,37.1671,280100.0],["2024-11-27",37.4313,37.8913,37.1573,37.216,123800.0],["2024-11-29",37.5096,37.5096,37.1084,37.2748,87900.0],["2024-12-02",37.1867,37.3433,36.8442,37.2552,161700.0],["2024-12-03",37.2845,37.2845,36.4919,36.8246,155100.0],["2024-12-04",36.6778,37.3237,36.6093,37.216,137500.0],["2024-12-05",37.1573,37.3824,36.7659,36.8148,130400.0],["2024-12-06",36.8246,36.9127,34.8478,35.2589,274300.0],["2024-12-09",35.2393,36.2766,35.2197,35.9732,257000.0],["2024-12-10",35.8167,36.3745,35.4839,36.2472,177100.0],["2024-12-11",36.3549,36.3549,35.7481,36.0124,183900.0],["2024-12-12",35.9243,35.9634,35.572,35.8069,102400.0],["2024-12-13",35.6796,35.9634,35.2686,35.6014,118000.0],["2024-12-16",35.3763,36.1494,35.2295,36.1298,232900.0],["2024-12-17",36.1004,36.4136,35.2295,35.435,293800.0],["2024-12-18",35.4252,35.8069,34.7696,34.8185,311500.0],["2024-12-19",34.8087,35.2295,34.3879,34.476,230600.0],["2024-12-20",34.1237,34.7696,34.0552,34.1824,576300.0],["2024-12-23",34.0552,34.4075,33.7714,33.8888,403800.0],["2024-12-24",33.8986,34.427,33.5561,34.3683,75400.0],["2024-12-26",34.1335,34.4564,33.8986,34.2411,109000.0],["2024-12-27",33.9671,34.339,33.7225,33.9084,120200.0],["2024-12-30",33.7616,33.9867,33.4093,33.9182,172200.0],["2024-12-31",34.016,34.6913,33.8986,34.613,175100.0],["2025-01-02",34.8772,35.0925,33.928,34.1139,121800.0],["2025-01-03",34.2411,34.3879,33.7616,34.3683,116000.0],["2025-01-06",34.3879,34.75,34.0356,34.1237,142800.0],["2025-01-07",34.1139,34.339,33.6833,33.8399,131200.0],["2025-01-08",33.6637,34.1432,33.3799,34.1335,152600.0],["2025-01-10",33.8301,34.065,33.605,34.0258,157300.0],["2025-01-13",33.9377,35.0142,33.7714,34.9457,153800.0],["2025-01-14",35.0436,35.1806,34.5249,34.887,93500.0],["2025-01-15",35.2393,35.4056,34.7793,34.8478,100300.0],["2025-01-16",34.9946,35.2491,34.4858,35.1708,97200.0],["2025-01-17",35.435,35.6014,34.7793,34.9066,103500.0],["2025-01-21",35.024,35.298,34.8087,34.9946,172600.0],["2025-01-22",34.8381,34.9653,34.3488,34.9457,135300.0],["2025-01-23",34.7695,35.3469,34.3683,35.2784,114200.0],["2025-01-24",35.2099,35.3665,35.0044,35.3371,93200.0],["2025-01-27",35.4546,36.2375,35.4448,35.8069,116400.0],["2025-01-28",35.8656,36.0222,35.2686,35.3861,125500.0],["2025-01-29",35.1414,35.2686,34.7206,35.1708,116900.0],["2025-01-30",35.3958,35.7873,35.1316,35.3861,120800.0],["2025-01-31",35.1512,35.298,34.4564,34.8381,159300.0],["2025-02-03",34.2509,35.0925,34.2313,34.3879,118900.0],["2025-02-04",34.3488,34.8772,34.3292,34.8478,93900.0],["2025-02-05",34.9946,34.9946,34.6326,34.887,82200.0],["2025-02-06",34.887,35.0338,34.7206,34.8283,87200.0],["2025-02-07",34.7696,34.8185,34.4858,34.6619,106500.0],["2025-02-10",35.0436,35.0925,34.613,34.7989,274200.0],["2025-02-11",34.6717,35.3371,34.5151,35.1708,178700.0],["2025-02-12",34.7598,35.1316,34.6521,35.0827,110700.0],["2025-02-13",35.2001,35.2882,34.9848,35.2784,122600.0],["2025-02-14",35.3763,35.6209,34.6815,34.7598,120100.0],["2025-02-18",34.7402,35.1121,34.0747,34.3585,140300.0],["2025-02-19",34.1824,34.7304,34.153,34.701,134200.0],["2025-02-20",36.531,39.9561,36.3353,38.958,467100.0],["2025-02-21",39.0265,39.1732,37.6173,38.772,266500.0],["2025-02-24",39.095,39.5647,38.2925,38.8699,191700.0],["2025-02-25",38.8307,39.9659,38.8307,39.9072,160700.0],["2025-02-26",39.6234,39.8876,38.9286,39.183,151200.0],["2025-02-27",38.8894,39.0167,38.361,38.7427,128200.0],["2025-02-28",38.909,38.909,38.1261,38.6154,158900.0],["2025-03-03",38.635,39.0362,38.5665,38.8307,146400.0],["2025-03-04",38.4687,39.232,38.4491,38.5959,160800.0],["2025-03-05",38.5861,39.0167,38.498,38.635,132100.0],["2025-03-06",38.7133,39.2124,38.5372,39.1732,149300.0],["2025-03-07",38.5567,39.1635,38.3904,38.772,186700.0],["2025-03-10",38.8992,39.5843,38.772,39.2222,155700.0],["2025-03-11",39.3396,39.3787,38.772,39.0656,141900.0],["2025-03-12",38.909,38.909,38.1555,38.6057,146000.0],["2025-03-13",38.7133,39.4472,38.5763,39.3102,160100.0],["2025-03-14",39.4087,40.2356,39.2709,39.7926,153400.0],["2025-03-17",39.4776,39.7828,39.0937,39.3792,123300.0],["2025-03-18",39.5367,39.7237,39.1429,39.5662,128900.0],["2025-03-19",39.6154,39.773,39.0247,39.4481,105300.0],["2025-03-20",39.4579,39.6548,38.946,38.9558,92000.0],["2025-03-21",38.6408,39.2019,38.631,38.7983,289600.0],["2025-03-24",38.9657,39.1724,38.8574,38.9263,115900.0],["2025-03-25",38.7688,39.0543,38.7097,38.7786,89000.0],["2025-03-26",38.6703,38.9854,38.6703,38.9361,83300.0],["2025-03-27",39.2315,39.517,39.0838,39.3102,138300.0],["2025-03-28",39.2709,39.3398,38.6802,38.8278,113000.0],["2025-03-31",38.4931,38.9755,38.4931,38.6802,130600.0],["2025-04-01",38.5817,38.9361,38.4833,38.8278,75200.0],["2025-04-02",38.7294,38.7294,38.4538,38.6113,77400.0],["2025-04-03",38.1092,38.4636,37.4594,37.9517,162600.0],["2025-04-04",37.4102,38.2273,37.2724,38.0796,260900.0],["2025-04-07",37.4496,38.4636,36.5931,36.9475,220900.0],["2025-04-08",37.4102,37.7351,36.7506,36.9869,243600.0],["2025-04-09",36.7112,38.8377,36.7112,37.5382,186400.0],["2025-04-10",37.3314,37.5776,36.849,37.4988,115500.0],["2025-04-11",37.5972,38.4045,37.2724,38.3455,119900.0],["2025-04-14",38.3159,38.4045,37.6169,38.2569,89200.0],["2025-04-15",38.0304,38.4931,37.9123,38.2175,138200.0],["2025-04-16",38.4242,38.631,37.9812,38.1781,85200.0],["2025-04-17",38.1092,38.69,38.0698,38.6802,92700.0],["2025-04-21",38.6506,38.6506,38.119,38.3848,100000.0],["2025-04-22",38.5522,39.133,38.1978,39.1035,121200.0],["2025-04-23",39.1626,39.3792,38.6703,39.3299,149200.0],["2025-04-24",39.4579,39.7434,39.074,39.645,106700.0],["2025-04-25",39.6154,39.7237,38.8377,39.704,93000.0],["2025-04-28",39.6154,39.8123,38.9952,39.4874,125200.0],["2025-04-29",39.2315,40.1667,39.2315,40.0486,117200.0],["2025-04-30",40.275,40.275,39.4776,40.0289,186700.0],["2025-05-01",37.7055,37.7843,33.5609,33.6692,619800.0],["2025-05-02",34.0531,34.6635,33.2754,34.4666,370300.0],["2025-05-05",34.3682,34.5552,33.2163,33.7479,415900.0],["2025-05-06",33.9055,33.9055,32.6158,32.8127,265100.0],["2025-05-07",32.8521,33.0391,32.2318,32.4681,192300.0],["2025-05-08",32.4878,34.8112,32.4878,34.8013,344600.0],["2025-05-09",34.6832,34.8309,34.2992,34.4568,235200.0],["2025-05-12",35.264,36.0122,34.949,35.8252,243100.0],["2025-05-13",36.0221,36.8786,35.7661,36.4159,207600.0],["2025-05-14",36.2288,36.5635,35.8744,36.1796,206400.0],["2025-05-15",36.2682,36.662,36.2682,36.6128,128900.0],["2025-05-16",36.5633,36.7315,36.3358,36.5138,176800.0],["2025-05-19",36.3259,36.5534,36.0192,36.3852,123700.0],["2025-05-20",36.2467,36.4248,35.7323,36.1478,154100.0],["2025-05-21",35.7818,35.95,35.5543,35.574,150300.0],["2025-05-22",35.485,35.8214,35.2179,35.485,158900.0],["2025-05-23",35.2179,35.4652,34.9706,35.2773,170800.0],["2025-05-27",35.485,35.9796,35.119,35.8906,190400.0],["2025-05-28",35.851,35.8906,35.2872,35.2872,132800.0],["2025-05-29",35.6136,35.7917,35.3564,35.6136,130500.0],["2025-05-30",35.5641,35.8411,35.4158,35.8115,242000.0],["2025-06-02",35.6631,35.7818,35.0398,35.1585,229800.0],["2025-06-03",35.1585,35.5839,35.0201,35.4059,161300.0],["2025-06-04",35.2674,35.6235,35.2476,35.3663,167800.0],["2025-06-05",35.3366,35.6037,35.0893,35.3861,145600.0],["2025-06-06",35.6136,35.8313,35.3861,35.5444,128300.0],["2025-06-09",35.6631,36.9392,35.5246,36.8601,262600.0],["2025-06-10",37.0777,37.8296,36.8304,37.3152,184800.0],["2025-06-11",37.5921,37.79,37.4042,37.4339,130900.0],["2025-06-12",37.147,37.4537,36.8997,37.4537,108700.0],["2025-06-13",37.1964,37.4042,36.8799,37.147,150300.0],["2025-06-16",37.3547,37.6119,36.9788,37.2756,135200.0],["2025-06-17",37.1865,37.2261,36.7809,36.8601,206300.0],["2025-06-18",36.7513,37.4932,36.7513,37.325,192100.0],["2025-06-20",36.8601,36.8997,35.8214,36.8106,482200.0],["2025-06-23",36.7513,36.8601,35.0695,35.5543,291500.0],["2025-06-24",35.4553,35.6334,35.1091,35.396,303100.0],["2025-06-25",35.297,35.3762,35.0299,35.1684,200700.0],["2025-06-26",35.2278,36.0093,35.0596,35.7224,151500.0],["2025-06-27",35.7224,35.9599,35.1981,35.3465,295200.0],["2025-06-30",35.396,35.7818,35.1487,35.5147,219600.0],["2025-07-01",35.4553,36.2467,35.4158,35.7026,115800.0],["2025-07-02",35.7917,36.1577,35.5147,36.1478,133800.0],["2025-07-03",36.405,36.4248,35.8115,36.128,74500.0],["2025-07-07",36.0192,36.0687,35.5543,35.6829,146200.0],["2025-07-08",35.7521,36.0192,35.4751,35.8115,260000.0],["2025-07-09",35.7125,35.8609,35.3465,35.4751,127500.0],["2025-07-10",35.4751,35.9697,35.3168,35.4059,147500.0],["2025-07-11",35.1783,35.4553,35.0893,35.2674,173700.0],["2025-07-14",35.1388,35.4355,34.9805,35.3861,171900.0],["2025-07-15",35.3663,35.5345,34.7826,34.7826,175500.0],["2025-07-16",34.8618,35.2773,34.8618,35.1388,154900.0],["2025-07-17",35.208,35.4751,35.1388,35.2278,144200.0],["2025-07-18",35.3663,35.3663,34.4562,34.4562,175900.0],["2025-07-21",34.6936,34.9508,34.4166,34.5551,239400.0],["2025-07-22",34.6243,35.208,34.5947,35.0299,207400.0],["2025-07-23",35.2773,35.9203,35.1585,35.9203,133300.0],["2025-07-24",35.5938,35.7818,34.7233,34.7233,121200.0],["2025-07-25",34.8519,34.9508,34.6342,34.8914,97600.0],["2025-07-28",34.931,34.931,34.4661,34.5056,136100.0],["2025-07-29",34.6145,34.8321,34.5452,34.5452,132200.0],["2025-07-30",34.5056,34.9013,34.0901,34.2484,231800.0],["2025-07-31",33.3976,34.7233,32.448,33.7934,484500.0],["2025-08-01",33.6351,33.8527,31.3004,31.4092,425000.0],["2025-08-04",31.5279,32.7151,31.4983,32.3886,371600.0],["2025-08-05",32.6953,33.2196,32.6359,33.0712,285700.0],["2025-08-06",33.0712,33.2196,32.7942,33.0514,198300.0],["2025-08-07",33.2789,33.4273,32.5172,32.8931,193800.0],["2025-08-08",33.1207,33.4867,32.8931,32.8931,154300.0],["2025-08-11",32.8338,33.1701,32.4875,32.8931,179700.0],["2025-08-12",33.1701,33.6252,33.0118,33.5559,186200.0],["2025-08-13",33.6351,34.5353,33.6153,34.5155,202300.0],["2025-08-14",34.1396,34.4957,33.7637,34.3968,174100.0],["2025-08-15",34.6353,34.6552,33.9794,34.0291,281300.0],["2025-08-18",33.9893,34.1484,33.5719,33.6812,154700.0],["2025-08-19",33.3334,34.3173,33.3334,33.9496,162700.0],["2025-08-20",34.1086,34.4366,33.8502,33.9098,190200.0],["2025-08-21",33.5421,33.9595,33.4924,33.8104,120000.0],["2025-08-22",33.8601,34.7844,33.8104,34.695,151300.0],["2025-08-25",34.6353,34.854,34.2974,34.7645,127500.0],["2025-08-26",34.695,34.9633,34.5459,34.854,153300.0],["2025-08-27",34.7148,34.9037,34.5161,34.7546,96900.0],["2025-08-28",34.7943,34.7943,34.1583,34.3272,142700.0],["2025-08-29",34.3372,34.6353,34.198,34.4564,122300.0],["2025-09-02",34.2776,34.4962,34.1484,34.2974,120800.0],["2025-09-03",34.1881,34.3074,34.0092,34.0589,129800.0],["2025-09-04",34.2179,34.7447,34.0291,34.7148,151500.0],["2025-09-05",34.695,35.5596,34.695,35.1521,143200.0],["2025-09-08",35.2217,35.659,34.7347,35.4105,143200.0],["2025-09-09",35.2615,35.3608,34.685,35.013,126800.0],["2025-09-10",34.7844,36.4044,34.208,36.0665,540200.0],["2025-09-11",37.1597,37.1597,35.8279,36.9311,337200.0],["2025-09-12",36.7622,37.3386,36.3249,36.9212,222100.0],["2025-09-15",37.11,37.7262,36.6926,37.597,216300.0],["2025-09-16",37.7659,39.7238,37.7461,39.0778,410500.0],["2025-09-17",39.1672,39.525,38.8592,38.9784,286700.0],["2025-09-18",39.0082,39.3561,38.7697,39.048,192600.0],["2025-09-19",39.2468,39.7536,38.73,39.4853,690000.0],["2025-09-22",39.4853,40.4394,39.1772,40.1114,336900.0],["2025-09-23",40.4592,42.9339,40.3698,42.109,480400.0],["2025-09-24",42.0693,42.278,41.4829,41.9301,318300.0],["2025-09-25",41.8208,41.8605,41.0456,41.5226,168200.0],["2025-09-26",41.6717,43.3215,41.5425,43.1029,230200.0],["2025-09-29",43.1426,45.0508,42.2581,42.5065,649100.0],["2025-09-30",42.2482,43.4408,41.8904,43.2022,298400.0],["2025-10-01",42.9935,43.7787,42.3575,43.7389,200300.0],["2025-10-02",43.6793,44.1464,43.4308,43.9377,191700.0],["2025-10-03",44.1861,44.6234,44.0868,44.2656,184100.0],["2025-10-06",44.3153,44.9514,44.1762,44.7725,199400.0],["2025-10-07",44.7129,45.0607,44.2557,44.9911,172000.0],["2025-10-08",45.2893,46.3825,45.0806,46.3726,164400.0],["2025-10-09",46.3726,46.3726,45.7365,46.1341,157500.0],["2025-10-10",46.0943,46.4123,44.9514,44.9613,175200.0],["2025-10-13",45.3589,46.1043,45.2396,46.0546,152000.0],["2025-10-14",45.7067,46.9888,45.4185,46.8397,130100.0],["2025-10-15",47.1677,47.913,45.3887,46.3527,222100.0],["2025-10-16",46.4819,46.6906,45.657,45.657,166300.0],["2025-10-17",45.4881,45.6272,44.1364,44.3849,162900.0],["2025-10-20",44.4445,44.6036,43.2718,44.2458,179600.0],["2025-10-21",43.9277,44.524,43.6196,43.9774,139800.0],["2025-10-22",44.047,44.7924,43.3215,44.6731,149600.0],["2025-10-23",44.7228,45.985,44.5042,45.826,164700.0],["2025-10-24",46.1241,46.7701,45.7266,46.6707,129200.0],["2025-10-27",46.8099,47.2074,45.7365,46.5117,202500.0],["2025-10-28",46.1539,46.5515,45.0508,45.0806,144800.0],["2025-10-29",45.1999,45.4682,43.6594,43.8482,153900.0],["2025-10-30",43.3811,43.8085,42.924,43.4109,155500.0],["2025-10-31",42.9935,43.1029,42.0891,42.1488,221800.0],["2025-11-03",41.8407,41.8705,40.6779,41.0655,196900.0],["2025-11-04",40.8369,41.6419,40.5487,41.4431,143900.0],["2025-11-05",41.5425,43.8781,41.1549,43.5898,192400.0],["2025-11-06",41.4332,41.4332,34.7943,34.9534,435800.0],["2025-11-07",34.7844,34.9534,33.3334,33.7309,346200.0],["2025-11-10",34.5757,34.5856,32.6576,32.8067,275600.0],["2025-11-11",32.8464,33.0651,31.5147,31.5644,286200.0],["2025-11-12",31.4948,32.0513,30.9979,31.1768,254900.0],["2025-11-13",31.1072,31.2762,30.501,30.5705,272300.0],["2025-11-14",30.7693,31.5644,30.501,31.0674,271000.0],["2025-11-17",30.9779,31.1769,29.9529,30.1221,352800.0],["2025-11-18",29.943,30.6595,29.8534,30.6296,237500.0],["2025-11-19",30.4206,30.7391,29.1369,29.2165,313800.0],["2025-11-20",29.6444,29.7638,28.5996,28.6692,301200.0],["2025-11-21",28.3607,29.6046,28.1916,29.2762,357400.0],["2025-11-24",29.1966,29.5449,28.5598,29.4454,361300.0],["2025-11-25",29.5151,29.8136,29.2563,29.7937,207200.0],["2025-11-26",29.6444,30.54,29.6444,29.9828,269500.0],["2025-11-28",30.0425,30.1121,29.6842,29.9728,138500.0],["2025-12-01",29.8037,29.9231,29.1469,29.5648,271000.0],["2025-12-02",29.6743,30.958,29.2563,30.3908,293000.0],["2025-12-03",30.5599,31.575,30.3609,31.2864,251600.0],["2025-12-04",31.157,32.3511,30.8485,32.0626,271700.0],["2025-12-05",32.2417,33.7742,32.2317,33.3861,353800.0],["2025-12-08",33.3363,33.7841,31.3461,32.381,644300.0],["2025-12-09",32.2118,32.8388,31.963,32.1422,306300.0],["2025-12-10",32.2616,32.9681,31.8834,32.789,270100.0],["2025-12-11",32.8885,33.5552,32.4308,33.2866,334200.0],["2025-12-12",33.2866,33.3861,32.2019,32.5701,265500.0],["2025-12-15",32.7691,32.7691,32.0228,32.3611,321300.0],["2025-12-16",32.2914,32.6696,31.7043,31.7839,285700.0],["2025-12-17",31.5849,31.9133,30.8883,31.4754,302000.0],["2025-12-18",31.6745,31.8436,30.7789,31.366,275000.0],["2025-12-19",31.3958,32.1521,31.0077,31.8635,3619400.0],["2025-12-22",31.8735,32.8487,31.4157,31.8834,347400.0],["2025-12-23",31.8237,32.7492,31.8237,32.1123,333400.0],["2025-12-24",32.172,32.4507,31.9133,32.3611,159600.0],["2025-12-26",32.2019,32.5004,31.8934,32.1024,189800.0],["2025-12-29",31.9033,32.6895,31.9033,32.4208,207600.0],["2025-12-30",32.4407,32.7293,31.9929,32.4009,250800.0],["2025-12-31",32.5104,32.6397,31.9332,32.4905,227000.0],["2026-01-02",32.7691,33.4259,32.3909,33.3065,181500.0],["2026-01-05",33.4657,35.2668,33.3065,33.8737,303800.0],["2026-01-06",33.6746,34.8887,33.5552,34.8887,243000.0],["2026-01-07",34.6996,35.2668,33.8936,34.9583,205700.0],["2026-01-08",35.0877,36.451,34.2817,36.252,208500.0],["2026-01-09",36.3416,37.1376,36.1127,36.9983,230100.0],["2026-01-12",36.859,36.859,36.1923,36.65,246400.0],["2026-01-13",37.277,37.7944,36.8292,36.8292,268700.0],["2026-01-14",36.6202,38.292,36.5306,37.9536,329200.0],["2026-01-15",38.0631,38.282,37.675,38.1228,196400.0],["2026-01-16",38.282,38.282,37.5058,37.5556,253100.0],["2026-01-20",37.0282,37.874,36.6799,37.4262,139300.0],["2026-01-21",37.6053,38.0034,36.9983,37.7049,169100.0],["2026-01-22",37.8243,38.0332,37.0282,37.267,132300.0],["2026-01-23",37.267,37.7845,36.8789,37.2571,110900.0],["2026-01-26",37.4461,38.5109,37.4063,37.7049,211100.0],["2026-01-27",37.6452,38.0332,36.9884,37.7745,151000.0],["2026-01-28",37.7646,38.2124,36.9287,37.3367,271800.0],["2026-01-29",37.3168,37.3168,36.0032,36.869,187900.0],["2026-01-30",36.5107,36.9088,36.0032,36.5107,160200.0],["2026-02-02",36.2321,36.9287,36.0231,36.5903,130300.0],["2026-02-03",36.2619,37.6352,36.2619,37.6053,202100.0],["2026-02-04",37.884,38.3119,37.3068,37.665,159300.0],["2026-02-05",37.675,38.282,37.1774,37.8442,207700.0],["2026-02-06",38.0432,38.5308,37.9337,38.1427,114400.0],["2026-02-09",37.9835,38.7895,37.2869,38.2422,154200.0],["2026-02-10",38.2522,38.5407,37.7148,37.7944,100400.0],["2026-02-11",37.884,38.2124,37.0779,37.7546,124500.0],["2026-02-12",38.0034,38.093,36.9685,36.9784,217300.0],["2026-02-13",37.0879,37.7447,36.66,37.2969,102200.0],["2026-02-17",37.3168,37.4262,36.2321,36.7296,171600.0],["2026-02-18",36.6898,37.6551,36.6898,37.4163,106400.0],["2026-02-19",37.2869,38.2422,36.7197,38.1825,136300.0],["2026-02-20",38.0929,38.7298,37.5954,38.2422,101500.0],["2026-02-23",38.3019,38.3019,36.7894,37.2372,159200.0],["2026-02-24",37.277,37.4859,36.5406,37.0182,152600.0],["2026-02-25",37.1277,37.1277,35.9734,36.2619,83700.0],["2026-02-26",36.3117,37.3864,36.3117,37.2571,151800.0],["2026-02-27",37.1675,37.3367,36.4809,37.2571,217500.0],["2026-03-02",37.1277,37.8641,36.3913,37.7646,292100.0],["2026-03-03",39.108,39.108,35.9833,38.0233,260700.0],["2026-03-04",38.1228,39.1975,37.5158,38.1328,184000.0],["2026-03-05",37.8143,38.2621,36.8192,36.9287,243600.0],["2026-03-06",37.267,39.1279,37.267,37.8342,209800.0],["2026-03-09",37.3566,38.4711,37.3566,38.2721,181500.0],["2026-03-10",37.9735,39.0184,37.8442,38.3318,159900.0],["2026-03-11",38.1726,38.7796,37.8342,38.7696,175200.0],["2026-03-12",38.2323,38.7099,37.8541,38.5109,167100.0],["2026-03-13",38.8094,39.0483,37.8442,38.1228,153900.0],["2026-03-16",38.3322,39.2795,38.053,39.0901,134900.0],["2026-03-17",39.1001,39.9377,38.5616,38.6613,301300.0],["2026-03-18",38.2524,39.0701,38.043,38.5815,114800.0],["2026-03-19",38.3123,39.489,38.1029,39.3394,183000.0],["2026-03-20",39.5089,39.6884,38.5017,38.8707,347300.0],["2026-03-23",39.2397,39.8679,38.9006,39.5787,208300.0],["2026-03-24",39.489,40.6557,39.2197,40.6258,178200.0],["2026-03-25",42.1315,43.5775,41.2939,43.4079,439500.0],["2026-03-26",43.3082,43.9763,41.0346,41.7725,248900.0],["2026-03-27",40.8352,41.6529,40.4862,40.7155,188600.0],["2026-03-30",40.7255,41.5631,39.848,39.9078,165800.0],["2026-03-31",40.2069,40.6158,39.1499,39.9776,199600.0],["2026-04-01",40.0374,40.885,40.0374,40.7753,179500.0],["2026-04-02",40.536,41.3437,40.4164,40.895,287900.0],["2026-04-06",40.8152,40.8152,38.5715,40.526,181800.0],["2026-04-07",38.5715,40.6258,38.4918,40.5161,137100.0],["2026-04-08",41.4634,41.5532,40.7654,41.2041,157600.0],["2026-04-09",41.0147,41.3338,40.5759,41.0246,148400.0],["2026-04-10",40.7853,41.3737,40.6856,40.8451,106900.0],["2026-04-13",40.915,41.4634,40.4762,41.4534,125200.0],["2026-04-14",41.4235,42.2113,41.3338,42.1714,114300.0],["2026-04-15",41.8423,42.331,41.8423,42.2313,81600.0],["2026-04-16",42.1216,42.5703,41.5033,41.8623,152800.0],["2026-04-17",42.0717,42.7099,41.982,42.0916,100100.0],["2026-04-20",42.1914,42.2612,41.5532,41.962,180600.0],["2026-04-21",41.962,42.331,41.6329,41.962,150200.0],["2026-04-22",42.2312,42.2612,41.6628,41.962,73700.0],["2026-04-23",41.9819,42.2911,41.7825,42.2113,80400.0],["2026-04-24",42.1515,42.8794,42.0717,42.3509,95700.0],["2026-04-27",42.5803,43.3082,42.5803,42.8794,103700.0],["2026-04-28",43.0589,43.7669,42.9393,42.9991,89600.0],["2026-04-29",43.019,43.5077,42.6999,42.7398,109000.0],["2026-04-30",42.66,43.4977,42.66,43.2584,76100.0],["2026-05-01",43.2982,43.5575,42.8296,43.039,94900.0],["2026-05-04",42.9093,43.7669,40.4662,40.8751,150300.0],["2026-05-05",40.9548,41.7925,40.895,41.6529,99600.0],["2026-05-06",41.8822,42.0518,40.0973,40.3964,138500.0],["2026-05-07",38.6613,39.2696,36.1882,39.0303,254500.0],["2026-05-08",39.3693,39.9477,38.6413,38.9305,147400.0],["2026-05-11",38.7111,38.9305,37.1555,37.4746,181300.0],["2026-05-12",37.5644,39.1599,37.355,38.043,239900.0],["2026-05-13",37.8934,39.3593,37.6441,39.12,199500.0],["2026-05-14",39.67,40.26,39.34,39.87,122600.0],["2026-05-15",39.67,40.17,39.16,39.47,91300.0],["2026-05-18",39.77,40.71,39.59,40.16,143000.0],["2026-05-19",40.05,40.4,39.39,39.39,106400.0],["2026-05-20",39.79,39.79,38.87,39.33,111800.0],["2026-05-21",39.03,39.62,38.8,39.34,98600.0],["2026-05-22",39.79,40.35,39.43,40.04,127500.0],["2026-05-26",39.88,40.87,39.73,40.21,107600.0],["2026-05-27",40.52,40.7,39.51,39.61,102100.0],["2026-05-28",39.59,39.94,39.25,39.37,134000.0],["2026-05-29",39.13,40.17,38.81,39.09,260900.0],["2026-06-01",38.98,39.2,38.39,38.94,90200.0],["2026-06-02",38.83,39.37,38.67,38.84,119400.0],["2026-06-03",39.01,39.12,38.46,38.75,95700.0],["2026-06-04",39.11,39.45,39.0,39.39,74400.0],["2026-06-05",39.5,39.75,38.52,38.77,77200.0],["2026-06-08",38.85,39.14,38.46,38.46,94800.0],["2026-06-09",38.77,39.23,38.56,38.88,125100.0],["2026-06-10",39.16,39.64,38.58,38.89,126500.0],["2026-06-11",39.3,39.51,38.99,39.3,119300.0],["2026-06-12",39.27,39.6,39.06,39.47,74600.0],["2026-06-15",39.37,39.47,38.34,38.41,77500.0],["2026-06-16",38.55,38.9,37.1,38.12,143400.0],["2026-06-17",38.02,38.51,37.74,38.03,121200.0],["2026-06-18",38.59,40.49,38.59,40.19,303000.0],["2026-06-22",39.92,40.95,39.66,40.49,155600.0],["2026-06-23",40.65,41.23,39.99,40.96,97700.0],["2026-06-24",40.69,40.69,38.29,38.55,329600.0],["2026-06-25",38.92,38.96,37.85,38.43,185800.0],["2026-06-26",38.25,38.47,37.56,38.33,489000.0],["2026-06-29",38.07,38.85,37.64,37.89,111100.0],["2026-06-30",37.88,38.23,37.55,37.85,119600.0],["2026-07-01",37.94,38.61,37.61,37.62,83000.0],["2026-07-02",37.55,37.91,37.46,37.65,97700.0],["2026-07-06",37.63,38.32,37.55,37.85,103400.0],["2026-07-07",37.85,38.45,37.76,38.28,83900.0],["2026-07-08",38.06,38.54,37.88,38.45,90900.0],["2026-07-09",38.46,38.58,37.67,38.56,116600.0],["2026-07-10",38.59,38.89,38.515,38.69,49228.0],["2026-07-24",38.17,38.42,38,38.23,71991.778576],["2026-07-27",38.44,38.965,38.44,38.91,83882.542505],["2026-07-28",39,39.49,38.17,38.34,99008.365042],["2026-07-29",38.61,38.61,37.61,37.8,126700.753604],["2026-07-30",40.1,40.69,38.79,39.06,208863.556517],["2026-07-31",38.79,39.15,36.79,37.17,209583.074038],["2026-08-03",37.29,38.99,37.29,38.55,133036.653916],["2026-08-04",38.58,39.42,38.56,39.13,150464.7099],["2026-08-05",38.74,38.955,38.09,38.42,167220.348118],["2026-08-06",38.77,38.77,37.76,37.81,83512.622895],["2026-08-07",37.67,37.98,36.98,37.11,80561.258667]]}