{"t":"STC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.044,1.044,1.044,1.044,1800.0],["1973-02-22",1.044,1.044,1.044,1.044,5400.0],["1973-02-23",1.044,1.044,1.044,1.044,4200.0],["1973-02-26",1.044,1.044,1.044,1.044,3000.0],["1973-02-27",0.9801,0.9801,0.9801,0.9801,10800.0],["1973-02-28",0.9801,0.9801,0.9801,0.9801,4800.0],["1973-03-01",0.9801,0.9801,0.9801,0.9801,3000.0],["1973-03-02",0.9588,0.9588,0.9588,0.9588,4800.0],["1973-03-05",0.9588,0.9588,0.9588,0.9588,2400.0],["1973-03-06",0.9588,0.9588,0.9588,0.9588,12000.0],["1973-03-07",0.9801,0.9801,0.9801,0.9801,5400.0],["1973-03-08",0.9801,0.9801,0.9801,0.9801,600.0],["1973-03-09",0.9588,0.9588,0.9588,0.9588,1800.0],["1973-03-12",0.9588,0.9588,0.9588,0.9588,3000.0],["1973-03-13",0.9588,0.9588,0.9588,0.9588,2400.0],["1973-03-14",0.9588,0.9588,0.9588,0.9588,0.0],["1973-03-15",0.9588,0.9588,0.9588,0.9588,600.0],["1973-03-16",0.9588,0.9588,0.9588,0.9588,7200.0],["1973-03-19",0.9162,0.9162,0.9162,0.9162,10200.0],["1973-03-20",0.9162,0.9162,0.9162,0.9162,1200.0],["1973-03-21",0.8949,0.8949,0.8949,0.8949,3000.0],["1973-03-22",0.8736,0.8736,0.8736,0.8736,7200.0],["1973-03-23",0.8736,0.8736,0.8736,0.8736,6000.0],["1973-03-26",0.8736,0.8736,0.8736,0.8736,5400.0],["1973-03-27",0.9375,0.9375,0.9375,0.9375,5400.0],["1973-03-28",0.9588,0.9588,0.9588,0.9588,600.0],["1973-03-29",1.0014,1.0014,1.0014,1.0014,6600.0],["1973-03-30",1.0014,1.0014,1.0014,1.0014,1200.0],["1973-04-02",1.0014,1.0014,1.0014,1.0014,5400.0],["1973-04-03",1.0014,1.0014,1.0014,1.0014,4800.0],["1973-04-04",1.0014,1.0014,1.0014,1.0014,3000.0],["1973-04-05",0.9801,0.9801,0.9801,0.9801,3600.0],["1973-04-06",0.9801,0.9801,0.9801,0.9801,5400.0],["1973-04-09",1.1505,1.1505,1.1505,1.1505,11400.0],["1973-04-10",1.044,1.044,1.044,1.044,7800.0],["1973-04-11",1.044,1.044,1.044,1.044,1200.0],["1973-04-12",1.0014,1.0014,1.0014,1.0014,9000.0],["1973-04-13",0.9801,0.9801,0.9801,0.9801,1200.0],["1973-04-16",0.9801,0.9801,0.9801,0.9801,600.0],["1973-04-17",0.9588,0.9588,0.9588,0.9588,2400.0],["1973-04-18",0.9588,0.9588,0.9588,0.9588,0.0],["1973-04-19",0.9588,0.9588,0.9588,0.9588,0.0],["1973-04-23",0.9588,0.9588,0.9588,0.9588,600.0],["1973-04-24",0.9588,0.9588,0.9588,0.9588,2400.0],["1973-04-25",0.9162,0.9162,0.9162,0.9162,2400.0],["1973-04-26",0.8309,0.8309,0.8309,0.8309,3000.0],["1973-04-27",0.8309,0.8309,0.8309,0.8309,3000.0],["1973-04-30",0.8309,0.8309,0.8309,0.8309,0.0],["1973-05-01",0.8309,0.8309,0.8309,0.8309,600.0],["1973-05-02",0.8309,0.8309,0.8309,0.8309,0.0],["1973-05-03",0.8309,0.8309,0.8309,0.8309,0.0],["1973-05-04",0.8522,0.9375,0.8522,0.8522,4800.0],["1973-05-07",0.8736,0.9588,0.8736,0.8736,3600.0],["1973-05-08",0.8736,0.9588,0.8736,0.8736,2400.0],["1973-05-09",0.8736,0.8736,0.8736,0.8736,0.0],["1973-05-10",0.8736,0.9375,0.8522,0.8522,8400.0],["1973-05-11",0.8522,0.9375,0.8522,0.8522,6000.0],["1973-05-14",0.8522,0.9375,0.8522,0.8522,1800.0],["1973-05-15",0.8522,0.9162,0.8309,0.8309,2400.0],["1973-05-16",0.8309,0.9162,0.8309,0.8309,600.0],["1973-05-17",0.8309,0.9162,0.8309,0.8309,1200.0],["1973-05-18",0.8309,0.9162,0.8309,0.8309,6000.0],["1973-05-21",0.8309,0.8949,0.8096,0.8096,6600.0],["1973-05-22",0.8096,0.8949,0.8096,0.8096,3600.0],["1973-05-23",0.8096,0.8522,0.767,0.767,5400.0],["1973-05-24",0.767,0.8522,0.767,0.767,2400.0],["1973-05-25",0.7883,0.8736,0.7883,0.7883,8400.0],["1973-05-29",0.7883,0.8736,0.7883,0.7883,600.0],["1973-05-30",0.7883,0.8736,0.7883,0.7883,1800.0],["1973-05-31",0.7883,0.8736,0.7883,0.7883,3600.0],["1973-06-01",0.7883,0.8522,0.767,0.767,4200.0],["1973-06-04",0.767,0.8522,0.767,0.767,3000.0],["1973-06-05",0.767,0.8309,0.7457,0.7457,4200.0],["1973-06-06",0.767,0.8522,0.767,0.767,6600.0],["1973-06-07",0.767,0.8522,0.767,0.767,4800.0],["1973-06-08",0.767,0.8522,0.767,0.767,1800.0],["1973-06-11",0.767,0.8522,0.767,0.767,6000.0],["1973-06-12",0.7883,0.8736,0.7883,0.7883,1800.0],["1973-06-13",0.7883,0.8736,0.7883,0.7883,1800.0],["1973-06-14",0.7883,0.8736,0.7883,0.7883,600.0],["1973-06-15",0.7883,0.8736,0.7883,0.7883,3600.0],["1973-06-18",0.7883,0.8522,0.767,0.767,1800.0],["1973-06-19",0.767,0.8522,0.767,0.767,600.0],["1973-06-20",0.767,0.8522,0.767,0.767,1200.0],["1973-06-21",0.767,0.8522,0.767,0.767,4200.0],["1973-06-22",0.767,0.8522,0.767,0.767,2400.0],["1973-06-25",0.767,0.8522,0.767,0.767,13200.0],["1973-06-26",0.767,0.8522,0.767,0.767,1200.0],["1973-06-27",0.767,0.8522,0.767,0.767,1200.0],["1973-06-28",0.767,0.8522,0.767,0.767,1200.0],["1973-06-29",0.767,0.767,0.767,0.767,0.0],["1973-07-02",0.767,0.8522,0.767,0.767,1200.0],["1973-07-03",0.767,0.767,0.767,0.767,0.0],["1973-07-05",0.767,0.767,0.767,0.767,0.0],["1973-07-06",0.767,0.8309,0.7457,0.7457,7200.0],["1973-07-09",0.7457,0.8309,0.7457,0.7457,600.0],["1973-07-10",0.7457,0.7457,0.7457,0.7457,0.0],["1973-07-11",0.767,0.8522,0.767,0.767,7200.0],["1973-07-12",0.767,0.8522,0.767,0.767,1200.0],["1973-07-13",0.767,0.8522,0.767,0.767,600.0],["1973-07-16",0.7883,0.8736,0.7883,0.7883,2400.0],["1973-07-17",0.8096,0.8949,0.8096,0.8096,600.0],["1973-07-18",0.8096,0.8096,0.8096,0.8096,0.0],["1973-07-19",0.8096,0.8949,0.8096,0.8096,1800.0],["1973-07-20",0.8096,0.8949,0.8096,0.8096,1800.0],["1973-07-23",0.8096,0.8736,0.7883,0.7883,600.0],["1973-07-24",0.7883,0.7883,0.7883,0.7883,0.0],["1973-07-25",0.8309,0.9162,0.8309,0.8309,3600.0],["1973-07-26",0.8736,0.9588,0.8736,0.8736,4800.0],["1973-07-27",0.8949,0.9801,0.8949,0.8949,1200.0],["1973-07-30",0.8949,0.9801,0.8949,0.8949,600.0],["1973-07-31",0.8949,0.9375,0.8522,0.8522,4800.0],["1973-08-01",0.8522,0.9375,0.8522,0.8522,4200.0],["1973-08-02",0.8522,0.9375,0.8522,0.8522,600.0],["1973-08-03",0.8522,0.9162,0.8309,0.8309,12000.0],["1973-08-06",0.8309,0.9162,0.8309,0.8309,3000.0],["1973-08-07",0.8309,0.9162,0.8309,0.8309,1800.0],["1973-08-08",0.8309,0.8949,0.8096,0.8096,1200.0],["1973-08-09",0.8096,0.8522,0.767,0.767,600.0],["1973-08-10",0.767,0.8522,0.767,0.767,600.0],["1973-08-13",0.767,0.8522,0.767,0.767,1200.0],["1973-08-14",0.767,0.767,0.767,0.767,0.0],["1973-08-15",0.767,0.8522,0.767,0.767,3000.0],["1973-08-16",0.767,0.8309,0.7457,0.7457,3600.0],["1973-08-17",0.7457,0.8309,0.7457,0.7457,600.0],["1973-08-20",0.7457,0.8309,0.7457,0.7457,600.0],["1973-08-21",0.7457,0.8309,0.7457,0.7457,1200.0],["1973-08-22",0.7457,0.8309,0.7457,0.7457,1800.0],["1973-08-23",0.7457,0.8309,0.7457,0.7457,1200.0],["1973-08-24",0.7457,0.8309,0.7457,0.7457,1800.0],["1973-08-27",0.7457,0.8309,0.7457,0.7457,4200.0],["1973-08-28",0.7457,0.7457,0.7457,0.7457,0.0],["1973-08-29",0.7457,0.7457,0.7457,0.7457,0.0],["1973-08-30",0.7457,0.7457,0.7457,0.7457,0.0],["1973-08-31",0.7457,0.8309,0.7244,0.7244,7800.0],["1973-09-04",0.7244,0.7883,0.6818,0.6818,6000.0],["1973-09-05",0.6818,0.6818,0.6818,0.6818,0.0],["1973-09-06",0.6818,0.767,0.6818,0.6818,3000.0],["1973-09-07",0.7244,0.8096,0.7244,0.7244,2400.0],["1973-09-10",0.767,0.8522,0.767,0.767,3000.0],["1973-09-11",0.767,0.8522,0.767,0.767,1800.0],["1973-09-12",0.767,0.767,0.767,0.767,0.0],["1973-09-13",0.767,0.8522,0.767,0.767,1200.0],["1973-09-14",0.767,0.8522,0.767,0.767,1200.0],["1973-09-17",0.767,0.8522,0.767,0.767,1200.0],["1973-09-18",0.767,0.8309,0.7457,0.7457,4200.0],["1973-09-19",0.7457,0.8096,0.7244,0.7244,12000.0],["1973-09-20",0.7244,0.8096,0.7244,0.7244,3600.0],["1973-09-21",0.7244,0.7244,0.7244,0.7244,0.0],["1973-09-24",0.7244,0.8096,0.7244,0.7244,1200.0],["1973-09-25",0.7244,0.8096,0.7244,0.7244,1200.0],["1973-09-26",0.7244,0.8096,0.7244,0.7244,4800.0],["1973-09-27",0.7244,0.7883,0.7031,0.7031,4800.0],["1973-09-28",0.7031,0.7883,0.7031,0.7031,2400.0],["1973-10-01",0.7031,0.7883,0.7031,0.7031,1200.0],["1973-10-02",0.7031,0.7883,0.7031,0.7031,3000.0],["1973-10-03",0.7031,0.7883,0.7031,0.7031,1800.0],["1973-10-04",0.7031,0.7883,0.7031,0.7031,3600.0],["1973-10-05",0.7031,0.7883,0.7031,0.7031,7800.0],["1973-10-08",0.7031,0.7883,0.7031,0.7031,1800.0],["1973-10-09",0.7244,0.8096,0.7244,0.7244,7200.0],["1973-10-10",0.7244,0.8096,0.7244,0.7244,600.0],["1973-10-11",0.7244,0.7244,0.7244,0.7244,0.0],["1973-10-12",0.7244,0.8096,0.7244,0.7244,1800.0],["1973-10-15",0.7244,0.8096,0.7244,0.7244,1800.0],["1973-10-16",0.7244,0.7883,0.7031,0.7031,3000.0],["1973-10-17",0.7031,0.7883,0.7031,0.7031,3600.0],["1973-10-18",0.7031,0.767,0.6818,0.6818,11400.0],["1973-10-19",0.6818,0.767,0.6818,0.6818,2400.0],["1973-10-22",0.6818,0.767,0.6818,0.6818,1200.0],["1973-10-23",0.6818,0.767,0.6818,0.6818,600.0],["1973-10-24",0.6818,0.767,0.6818,0.6818,2400.0],["1973-10-25",0.6818,0.7457,0.6605,0.6605,1200.0],["1973-10-26",0.6605,0.7457,0.6605,0.6605,3000.0],["1973-10-29",0.6605,0.7457,0.6605,0.6605,600.0],["1973-10-30",0.6605,0.7244,0.6392,0.6392,5400.0],["1973-10-31",0.6392,0.7244,0.6392,0.6392,2400.0],["1973-11-01",0.6392,0.7244,0.6392,0.6392,137400.0],["1973-11-02",0.6392,0.7244,0.6392,0.6392,104400.0],["1973-11-05",0.6605,0.7457,0.6605,0.6605,6600.0],["1973-11-06",0.7031,0.7883,0.7031,0.7031,38400.0],["1973-11-07",0.7244,0.8096,0.7244,0.7244,5400.0],["1973-11-08",0.7244,0.8096,0.7244,0.7244,1800.0],["1973-11-09",0.7244,0.8096,0.7244,0.7244,1200.0],["1973-11-12",0.7244,0.7883,0.7031,0.7031,2400.0],["1973-11-13",0.7031,0.7883,0.7031,0.7031,12000.0],["1973-11-14",0.7031,0.7883,0.7031,0.7031,4200.0],["1973-11-15",0.7031,0.7883,0.7031,0.7031,3600.0],["1973-11-16",0.7031,0.7883,0.7031,0.7031,1800.0],["1973-11-19",0.7031,0.7883,0.7031,0.7031,4800.0],["1973-11-20",0.7031,0.7883,0.7031,0.7031,5400.0],["1973-11-21",0.7031,0.767,0.6818,0.6818,18000.0],["1973-11-23",0.6818,0.767,0.6818,0.6818,600.0],["1973-11-26",0.6818,0.7244,0.6392,0.6392,10200.0],["1973-11-27",0.6392,0.7244,0.6392,0.6392,13800.0],["1973-11-28",0.6392,0.6818,0.5966,0.5966,12600.0],["1973-11-29",0.5966,0.6818,0.5966,0.5966,1200.0],["1973-11-30",0.5966,0.6818,0.5966,0.5966,12000.0],["1973-12-03",0.5966,0.6818,0.5966,0.5966,2400.0],["1973-12-04",0.5966,0.6818,0.5966,0.5966,2400.0],["1973-12-05",0.5966,0.6818,0.5966,0.5966,7800.0],["1973-12-06",0.5966,0.6818,0.5966,0.5966,4200.0],["1973-12-07",0.5966,0.6392,0.554,0.554,4200.0],["1973-12-10",0.554,0.6392,0.554,0.554,1800.0],["1973-12-11",0.554,0.6392,0.554,0.554,600.0],["1973-12-12",0.554,0.554,0.554,0.554,0.0],["1973-12-13",0.554,0.6392,0.554,0.554,6000.0],["1973-12-14",0.554,0.554,0.554,0.554,0.0],["1973-12-17",0.554,0.6392,0.554,0.554,1800.0],["1973-12-18",0.554,0.6392,0.554,0.554,2400.0],["1973-12-19",0.554,0.6392,0.554,0.554,2400.0],["1973-12-20",0.5753,0.6605,0.5753,0.5753,3000.0],["1973-12-21",0.5753,0.6392,0.554,0.554,10200.0],["1973-12-24",0.554,0.6392,0.554,0.554,600.0],["1973-12-26",0.554,0.6179,0.5327,0.5327,21600.0],["1973-12-27",0.5327,0.5966,0.5113,0.5113,7200.0],["1973-12-28",0.554,0.6392,0.554,0.554,5400.0],["1973-12-31",0.554,0.5966,0.5113,0.5113,16800.0],["1974-01-02",0.5753,0.6605,0.5753,0.5753,4800.0],["1974-01-03",0.5753,0.6605,0.5753,0.5753,3600.0],["1974-01-04",0.5753,0.6605,0.5753,0.5753,4800.0],["1974-01-07",0.5753,0.5753,0.5753,0.5753,0.0],["1974-01-08",0.5753,0.6605,0.5753,0.5753,600.0],["1974-01-09",0.5753,0.5753,0.5753,0.5753,0.0],["1974-01-10",0.5753,0.6392,0.554,0.554,6000.0],["1974-01-11",0.554,0.554,0.554,0.554,0.0],["1974-01-14",0.554,0.6392,0.554,0.554,2400.0],["1974-01-15",0.554,0.6392,0.554,0.554,3000.0],["1974-01-16",0.554,0.554,0.554,0.554,0.0],["1974-01-17",0.554,0.6392,0.554,0.554,3000.0],["1974-01-18",0.554,0.6392,0.554,0.554,4200.0],["1974-01-21",0.554,0.6392,0.554,0.554,4800.0],["1974-01-22",0.5753,0.6605,0.5753,0.5753,6600.0],["1974-01-23",0.5753,0.6605,0.5753,0.5753,7800.0],["1974-01-24",0.5753,0.6392,0.554,0.554,6600.0],["1974-01-25",0.554,0.6392,0.554,0.554,1800.0],["1974-01-28",0.554,0.6392,0.554,0.554,4200.0],["1974-01-29",0.554,0.6392,0.554,0.554,1200.0],["1974-01-30",0.554,0.6392,0.554,0.554,1800.0],["1974-01-31",0.554,0.6392,0.554,0.554,2400.0],["1974-02-01",0.5753,0.6605,0.5753,0.5753,600.0],["1974-02-04",0.5753,0.6605,0.5753,0.5753,600.0],["1974-02-05",0.5753,0.5753,0.5753,0.5753,0.0],["1974-02-06",0.6179,0.7031,0.6179,0.6179,3600.0],["1974-02-07",0.6392,0.7244,0.6392,0.6392,4800.0],["1974-02-08",0.6392,0.7244,0.6392,0.6392,1800.0],["1974-02-11",0.6392,0.7244,0.6392,0.6392,600.0],["1974-02-12",0.6392,0.6392,0.554,0.554,24000.0],["1974-02-13",0.554,0.5753,0.49,0.49,15000.0],["1974-02-14",0.49,0.5753,0.49,0.49,3600.0],["1974-02-15",0.49,0.5753,0.49,0.49,2400.0],["1974-02-19",0.49,0.5753,0.49,0.49,1200.0],["1974-02-20",0.554,0.6392,0.554,0.554,4200.0],["1974-02-21",0.5753,0.6605,0.5753,0.5753,12000.0],["1974-02-22",0.5753,0.6605,0.5753,0.5753,2400.0],["1974-02-25",0.6392,0.7244,0.6392,0.6392,9000.0],["1974-02-26",0.6392,0.7244,0.6392,0.6392,2400.0],["1974-02-27",0.6392,0.7244,0.6392,0.6392,1800.0],["1974-02-28",0.6392,0.7244,0.6392,0.6392,2400.0],["1974-03-01",0.6605,0.7457,0.6605,0.6605,7200.0],["1974-03-04",0.6605,0.7457,0.6605,0.6605,4200.0],["1974-03-05",0.6605,0.7457,0.6605,0.6605,1800.0],["1974-03-06",0.6605,0.7457,0.6605,0.6605,600.0],["1974-03-07",0.6605,0.7457,0.6605,0.6605,600.0],["1974-03-08",0.6605,0.6605,0.6605,0.6605,0.0],["1974-03-11",0.6605,0.6605,0.6605,0.6605,0.0],["1974-03-12",0.6605,0.7457,0.6605,0.6605,3000.0],["1974-03-13",0.6818,0.767,0.6818,0.6818,4200.0],["1974-03-14",0.6818,0.6818,0.6818,0.6818,0.0],["1974-03-15",0.6818,0.767,0.6818,0.6818,6000.0],["1974-03-18",0.6818,0.767,0.6818,0.6818,6600.0],["1974-03-19",0.6818,0.767,0.6818,0.6818,1200.0],["1974-03-20",0.6818,0.767,0.6818,0.6818,600.0],["1974-03-21",0.6818,0.7457,0.6605,0.6605,12600.0],["1974-03-22",0.6818,0.767,0.6818,0.6818,1200.0],["1974-03-25",0.6818,0.6818,0.6818,0.6818,0.0],["1974-03-26",0.6818,0.7244,0.6392,0.6392,6000.0],["1974-03-27",0.6392,0.7244,0.6392,0.6392,600.0],["1974-03-28",0.6392,0.7244,0.6392,0.6392,4800.0],["1974-03-29",0.6392,0.6818,0.5966,0.5966,2400.0],["1974-04-01",0.5966,0.5966,0.5966,0.5966,0.0],["1974-04-02",0.5966,0.6818,0.5966,0.5966,600.0],["1974-04-03",0.5966,0.6818,0.5966,0.5966,2400.0],["1974-04-04",0.5966,0.6818,0.5966,0.5966,1200.0],["1974-04-05",0.5966,0.6818,0.5966,0.5966,3600.0],["1974-04-08",0.5966,0.6818,0.5966,0.5966,1800.0],["1974-04-09",0.5966,0.6818,0.5966,0.5966,1800.0],["1974-04-10",0.5966,0.6605,0.5753,0.5753,6600.0],["1974-04-11",0.5753,0.6605,0.5753,0.5753,6000.0],["1974-04-15",0.5753,0.6605,0.5753,0.5753,3600.0],["1974-04-16",0.5753,0.5753,0.5753,0.5753,0.0],["1974-04-17",0.5753,0.6392,0.554,0.554,3000.0],["1974-04-18",0.554,0.6392,0.554,0.554,7800.0],["1974-04-19",0.5753,0.6605,0.5753,0.5753,600.0],["1974-04-22",0.5753,0.5753,0.5753,0.5753,0.0],["1974-04-23",0.5753,0.5753,0.5753,0.5753,0.0],["1974-04-24",0.5753,0.5753,0.5753,0.5753,0.0],["1974-04-25",0.5753,0.5753,0.49,0.49,13200.0],["1974-04-26",0.49,0.5753,0.49,0.49,4200.0],["1974-04-29",0.49,0.5753,0.49,0.49,2400.0],["1974-04-30",0.5113,0.5966,0.5113,0.5113,3600.0],["1974-05-01",0.5113,0.5966,0.5113,0.5113,600.0],["1974-05-02",0.5113,0.5113,0.5113,0.5113,0.0],["1974-05-03",0.5113,0.5966,0.5113,0.5113,6000.0],["1974-05-06",0.5113,0.5966,0.5113,0.5113,600.0],["1974-05-07",0.5113,0.5966,0.5113,0.5113,7200.0],["1974-05-08",0.5113,0.5966,0.5113,0.5113,9000.0],["1974-05-09",0.5113,0.5113,0.5113,0.5113,0.0],["1974-05-10",0.5113,0.5113,0.5113,0.5113,0.0],["1974-05-13",0.5113,0.5966,0.5113,0.5113,1800.0],["1974-05-14",0.5113,0.5966,0.5113,0.5113,1800.0],["1974-05-15",0.5113,0.5113,0.5113,0.5113,0.0],["1974-05-16",0.5113,0.5113,0.5113,0.5113,0.0],["1974-05-17",0.5113,0.5753,0.49,0.49,5400.0],["1974-05-20",0.49,0.5753,0.49,0.49,600.0],["1974-05-21",0.49,0.5753,0.49,0.49,7800.0],["1974-05-22",0.49,0.5753,0.49,0.49,600.0],["1974-05-23",0.49,0.5753,0.49,0.49,1800.0],["1974-05-24",0.49,0.49,0.49,0.49,0.0],["1974-05-28",0.49,0.49,0.49,0.49,0.0],["1974-05-29",0.49,0.554,0.4687,0.4687,6000.0],["1974-05-30",0.4687,0.4687,0.4687,0.4687,0.0],["1974-05-31",0.4687,0.5113,0.4261,0.4261,4200.0],["1974-06-03",0.4261,0.5113,0.4261,0.4261,2400.0],["1974-06-04",0.4261,0.5113,0.4261,0.4261,1800.0],["1974-06-05",0.4261,0.5113,0.4261,0.4261,4800.0],["1974-06-06",0.4261,0.4261,0.4261,0.4261,0.0],["1974-06-07",0.4261,0.5113,0.4261,0.4261,3600.0],["1974-06-10",0.4474,0.5327,0.4474,0.4474,7200.0],["1974-06-11",0.4474,0.5327,0.4474,0.4474,1800.0],["1974-06-12",0.4474,0.4474,0.4474,0.4474,0.0],["1974-06-13",0.4474,0.4474,0.4474,0.4474,0.0],["1974-06-14",0.4474,0.4474,0.4474,0.4474,0.0],["1974-06-17",0.4474,0.5327,0.4474,0.4474,3000.0],["1974-06-18",0.4474,0.4474,0.4474,0.4474,0.0],["1974-06-19",0.4474,0.4474,0.4474,0.4474,0.0],["1974-06-20",0.4474,0.5327,0.4474,0.4474,3000.0],["1974-06-21",0.4474,0.5327,0.4474,0.4474,2400.0],["1974-06-24",0.4474,0.5327,0.4474,0.4474,1200.0],["1974-06-25",0.4474,0.4474,0.4474,0.4474,0.0],["1974-06-26",0.4474,0.4474,0.4474,0.4474,0.0],["1974-06-27",0.4474,0.4474,0.4474,0.4474,0.0],["1974-06-28",0.4474,0.5327,0.4474,0.4474,1200.0],["1974-07-01",0.4474,0.4474,0.4474,0.4474,0.0],["1974-07-02",0.4474,0.5327,0.4474,0.4474,600.0],["1974-07-03",0.4474,0.4474,0.4474,0.4474,0.0],["1974-07-05",0.4474,0.4474,0.4474,0.4474,0.0],["1974-07-08",0.4474,0.5327,0.4474,0.4474,1800.0],["1974-07-09",0.4474,0.4474,0.4474,0.4474,0.0],["1974-07-10",0.4474,0.4474,0.4474,0.4474,0.0],["1974-07-11",0.4474,0.5327,0.4474,0.4474,1800.0],["1974-07-12",0.4474,0.5327,0.4474,0.4474,600.0],["1974-07-15",0.4474,0.4474,0.4474,0.4474,0.0],["1974-07-16",0.4474,0.5113,0.4261,0.4261,6000.0],["1974-07-17",0.4261,0.4261,0.4261,0.4261,0.0],["1974-07-18",0.4261,0.4261,0.4261,0.4261,0.0],["1974-07-19",0.4261,0.4261,0.4261,0.4261,0.0],["1974-07-22",0.4261,0.4261,0.4261,0.4261,0.0],["1974-07-23",0.4261,0.5113,0.4261,0.4261,1200.0],["1974-07-24",0.4261,0.5113,0.4261,0.4261,12000.0],["1974-07-25",0.4261,0.4261,0.4261,0.4261,0.0],["1974-07-26",0.4261,0.49,0.4048,0.4048,2400.0],["1974-07-29",0.4048,0.4687,0.3835,0.3835,6600.0],["1974-07-30",0.4048,0.49,0.4048,0.4048,600.0],["1974-07-31",0.4048,0.49,0.4048,0.4048,6000.0],["1974-08-01",0.4048,0.49,0.4048,0.4048,1200.0],["1974-08-02",0.4048,0.49,0.4048,0.4048,4200.0],["1974-08-05",0.4048,0.49,0.4048,0.4048,600.0],["1974-08-06",0.4048,0.49,0.4048,0.4048,3600.0],["1974-08-07",0.4048,0.4687,0.3835,0.3835,11400.0],["1974-08-08",0.3835,0.4687,0.3835,0.3835,3600.0],["1974-08-09",0.4261,0.5113,0.4261,0.4261,6600.0],["1974-08-12",0.4261,0.4687,0.3835,0.3835,1800.0],["1974-08-13",0.3835,0.3835,0.3835,0.3835,0.0],["1974-08-14",0.3835,0.4687,0.3835,0.3835,2400.0],["1974-08-15",0.3835,0.4687,0.3835,0.3835,3600.0],["1974-08-16",0.3835,0.3835,0.3835,0.3835,0.0],["1974-08-19",0.3835,0.4687,0.3835,0.3835,2400.0],["1974-08-20",0.3835,0.3835,0.3835,0.3835,0.0],["1974-08-21",0.4048,0.49,0.4048,0.4048,1200.0],["1974-08-22",0.4048,0.4048,0.4048,0.4048,0.0],["1974-08-23",0.4048,0.4687,0.3835,0.3835,1200.0],["1974-08-26",0.3835,0.4687,0.3835,0.3835,13800.0],["1974-08-27",0.3835,0.4687,0.3835,0.3835,1800.0],["1974-08-28",0.3835,0.3835,0.3835,0.3835,0.0],["1974-08-29",0.3835,0.3835,0.3835,0.3835,0.0],["1974-08-30",0.3835,0.4474,0.3622,0.3622,1200.0],["1974-09-03",0.3622,0.3622,0.3622,0.3622,0.0],["1974-09-04",0.3622,0.4261,0.3409,0.3409,6600.0],["1974-09-05",0.3409,0.4261,0.3409,0.3409,9000.0],["1974-09-06",0.3409,0.3622,0.277,0.277,4800.0],["1974-09-09",0.277,0.277,0.277,0.277,0.0],["1974-09-10",0.277,0.3409,0.2557,0.2557,7800.0],["1974-09-11",0.277,0.3622,0.277,0.277,9000.0],["1974-09-12",0.277,0.3622,0.277,0.277,600.0],["1974-09-13",0.277,0.3622,0.277,0.277,600.0],["1974-09-16",0.3196,0.4048,0.3196,0.3196,3600.0],["1974-09-17",0.3196,0.4048,0.3196,0.3196,7800.0],["1974-09-18",0.3196,0.3196,0.3196,0.3196,0.0],["1974-09-19",0.3409,0.4261,0.3409,0.3409,1200.0],["1974-09-20",0.3409,0.3409,0.3409,0.3409,0.0],["1974-09-23",0.3622,0.4474,0.3622,0.3622,3000.0],["1974-09-24",0.3835,0.4687,0.3835,0.3835,1800.0],["1974-09-25",0.3835,0.3835,0.3835,0.3835,0.0],["1974-09-26",0.3835,0.4687,0.3835,0.3835,10200.0],["1974-09-27",0.3835,0.3835,0.3835,0.3835,0.0],["1974-09-30",0.3835,0.4687,0.3835,0.3835,600.0],["1974-10-01",0.3835,0.4474,0.3622,0.3622,1800.0],["1974-10-02",0.3622,0.4261,0.3409,0.3409,600.0],["1974-10-03",0.3409,0.3409,0.3409,0.3409,0.0],["1974-10-04",0.3409,0.3409,0.3409,0.3409,0.0],["1974-10-07",0.3409,0.3409,0.3409,0.3409,0.0],["1974-10-08",0.3409,0.4261,0.3409,0.3409,1800.0],["1974-10-09",0.3409,0.4261,0.3409,0.3409,2400.0],["1974-10-10",0.3409,0.3409,0.3409,0.3409,0.0],["1974-10-11",0.3409,0.3835,0.2983,0.2983,4200.0],["1974-10-14",0.3196,0.4048,0.3196,0.3196,600.0],["1974-10-15",0.3196,0.4048,0.3196,0.3196,1200.0],["1974-10-16",0.3196,0.3196,0.3196,0.3196,0.0],["1974-10-17",0.3196,0.3196,0.3196,0.3196,0.0],["1974-10-18",0.3196,0.4048,0.3196,0.3196,600.0],["1974-10-21",0.3196,0.3835,0.2983,0.2983,600.0],["1974-10-22",0.2983,0.3835,0.2983,0.2983,2400.0],["1974-10-23",0.2983,0.2983,0.2983,0.2983,0.0],["1974-10-24",0.3196,0.4048,0.3196,0.3196,9000.0],["1974-10-25",0.3196,0.3835,0.2983,0.2983,4800.0],["1974-10-28",0.2983,0.3835,0.2983,0.2983,9000.0],["1974-10-29",0.2983,0.3835,0.2983,0.2983,3000.0],["1974-10-30",0.2983,0.2983,0.2983,0.2983,0.0],["1974-10-31",0.2983,0.3835,0.2983,0.2983,2400.0],["1974-11-01",0.3196,0.4048,0.3196,0.3196,600.0],["1974-11-04",0.3409,0.4261,0.3409,0.3409,1800.0],["1974-11-05",0.3409,0.4261,0.3409,0.3409,8400.0],["1974-11-06",0.3409,0.4261,0.3409,0.3409,1200.0],["1974-11-07",0.3409,0.3835,0.2983,0.2983,10200.0],["1974-11-08",0.2983,0.3622,0.277,0.277,2400.0],["1974-11-11",0.2983,0.3835,0.2983,0.2983,6000.0],["1974-11-12",0.2983,0.3835,0.2983,0.2983,600.0],["1974-11-13",0.2983,0.3835,0.2983,0.2983,600.0],["1974-11-14",0.2983,0.2983,0.2983,0.2983,0.0],["1974-11-15",0.2983,0.2983,0.2983,0.2983,0.0],["1974-11-18",0.2983,0.2983,0.2983,0.2983,0.0],["1974-11-19",0.2983,0.3835,0.2983,0.2983,13800.0],["1974-11-20",0.2983,0.2983,0.2983,0.2983,0.0],["1974-11-21",0.2983,0.2983,0.2983,0.2983,0.0],["1974-11-22",0.2983,0.2983,0.2983,0.2983,0.0],["1974-11-25",0.3196,0.4048,0.3196,0.3196,600.0],["1974-11-26",0.3196,0.4048,0.3196,0.3196,4200.0],["1974-11-27",0.3196,0.4048,0.3196,0.3196,3000.0],["1974-11-29",0.3196,0.4048,0.3196,0.3196,2400.0],["1974-12-02",0.3196,0.4048,0.3196,0.3196,1800.0],["1974-12-03",0.3196,0.4048,0.3196,0.3196,1200.0],["1974-12-04",0.3409,0.4261,0.3409,0.3409,3000.0],["1974-12-05",0.3409,0.4048,0.3196,0.3196,600.0],["1974-12-06",0.3409,0.4261,0.3409,0.3409,3000.0],["1974-12-09",0.3409,0.3409,0.3409,0.3409,0.0],["1974-12-10",0.3409,0.4048,0.3196,0.3196,15000.0],["1974-12-11",0.3196,0.3196,0.3196,0.3196,0.0],["1974-12-12",0.3409,0.4261,0.3409,0.3409,12600.0],["1974-12-13",0.3409,0.4048,0.3196,0.3196,4200.0],["1974-12-16",0.3196,0.4048,0.3196,0.3196,8400.0],["1974-12-17",0.3196,0.4048,0.3196,0.3196,1800.0],["1974-12-18",0.3196,0.3196,0.3196,0.3196,0.0],["1974-12-19",0.3196,0.4048,0.3196,0.3196,1800.0],["1974-12-20",0.3196,0.4048,0.3196,0.3196,6000.0],["1974-12-23",0.3409,0.4261,0.3409,0.3409,6000.0],["1974-12-24",0.3409,0.3409,0.3409,0.3409,0.0],["1974-12-26",0.3409,0.3835,0.2983,0.2983,4200.0],["1974-12-27",0.3196,0.4048,0.3196,0.3196,2400.0],["1974-12-30",0.3196,0.3835,0.2983,0.2983,3000.0],["1974-12-31",0.3409,0.4261,0.3409,0.3409,8400.0],["1975-01-02",0.3409,0.4261,0.3409,0.3409,12000.0],["1975-01-03",0.3409,0.4261,0.3409,0.3409,600.0],["1975-01-06",0.3409,0.3409,0.3409,0.3409,0.0],["1975-01-07",0.3409,0.3409,0.3409,0.3409,0.0],["1975-01-08",0.3409,0.3409,0.3409,0.3409,0.0],["1975-01-09",0.3409,0.3409,0.3409,0.3409,0.0],["1975-01-10",0.3409,0.3409,0.3409,0.3409,0.0],["1975-01-13",0.3622,0.4474,0.3622,0.3622,1200.0],["1975-01-14",0.3622,0.3622,0.3622,0.3622,0.0],["1975-01-15",0.3622,0.3622,0.3622,0.3622,0.0],["1975-01-16",0.3622,0.3622,0.3622,0.3622,0.0],["1975-01-17",0.3622,0.3622,0.3622,0.3622,0.0],["1975-01-20",0.3622,0.4474,0.3622,0.3622,600.0],["1975-01-21",0.3622,0.4474,0.3622,0.3622,8400.0],["1975-01-22",0.3622,0.3622,0.3622,0.3622,0.0],["1975-01-23",0.3835,0.4687,0.3835,0.3835,7200.0],["1975-01-24",0.3835,0.4687,0.3835,0.3835,600.0],["1975-01-27",0.3835,0.3835,0.3835,0.3835,0.0],["1975-01-28",0.3835,0.4687,0.3835,0.3835,4200.0],["1975-01-29",0.4261,0.5113,0.4261,0.4261,3600.0],["1975-01-30",0.4687,0.554,0.4687,0.4687,13200.0],["1975-01-31",0.5113,0.5966,0.5113,0.5113,4800.0],["1975-02-03",0.554,0.6392,0.554,0.554,6000.0],["1975-02-04",0.5753,0.6605,0.5753,0.5753,600.0],["1975-02-05",0.5753,0.6605,0.5753,0.5753,600.0],["1975-02-06",0.5753,0.5753,0.5753,0.5753,0.0],["1975-02-07",0.5753,0.6605,0.5753,0.5753,1200.0],["1975-02-10",0.5753,0.6392,0.554,0.554,4800.0],["1975-02-11",0.554,0.6179,0.5327,0.5327,2400.0],["1975-02-12",0.5327,0.5753,0.49,0.49,4200.0],["1975-02-13",0.49,0.554,0.4687,0.4687,3600.0],["1975-02-14",0.5327,0.6179,0.5327,0.5327,3600.0],["1975-02-18",0.5327,0.5966,0.5113,0.5113,6000.0],["1975-02-19",0.5113,0.554,0.4687,0.4687,4800.0],["1975-02-20",0.49,0.5753,0.49,0.49,10200.0],["1975-02-21",0.49,0.554,0.4687,0.4687,3000.0],["1975-02-24",0.4687,0.49,0.4048,0.4048,7200.0],["1975-02-25",0.4048,0.49,0.4048,0.4048,1800.0],["1975-02-26",0.4048,0.4048,0.4048,0.4048,0.0],["1975-02-27",0.4048,0.4048,0.4048,0.4048,0.0],["1975-02-28",0.4048,0.4687,0.3835,0.3835,3000.0],["1975-03-03",0.3835,0.4687,0.3835,0.3835,3600.0],["1975-03-04",0.4048,0.49,0.4048,0.4048,1800.0],["1975-03-05",0.4048,0.4687,0.3835,0.3835,2400.0],["1975-03-06",0.3835,0.4474,0.3622,0.3622,2400.0],["1975-03-07",0.3835,0.4687,0.3835,0.3835,2400.0],["1975-03-10",0.4048,0.49,0.4048,0.4048,7800.0],["1975-03-11",0.4048,0.4048,0.4048,0.4048,0.0],["1975-03-12",0.4048,0.4048,0.4048,0.4048,0.0],["1975-03-13",0.4048,0.49,0.4048,0.4048,6600.0],["1975-03-14",0.4261,0.5113,0.4261,0.4261,1800.0],["1975-03-17",0.4261,0.5113,0.4261,0.4261,3600.0],["1975-03-18",0.4261,0.5113,0.4261,0.4261,600.0],["1975-03-19",0.4261,0.49,0.4048,0.4048,5400.0],["1975-03-20",0.4048,0.49,0.4048,0.4048,1800.0],["1975-03-21",0.4048,0.49,0.4048,0.4048,2400.0],["1975-03-24",0.4048,0.4048,0.4048,0.4048,0.0],["1975-03-25",0.4048,0.4048,0.4048,0.4048,0.0],["1975-03-26",0.4048,0.49,0.4048,0.4048,3600.0],["1975-03-27",0.4261,0.5113,0.4261,0.4261,1800.0],["1975-03-31",0.4261,0.5113,0.4261,0.4261,4200.0],["1975-04-01",0.4261,0.4261,0.4261,0.4261,0.0],["1975-04-02",0.4261,0.4261,0.4261,0.4261,0.0],["1975-04-03",0.4261,0.4261,0.4261,0.4261,0.0],["1975-04-04",0.4261,0.4261,0.4261,0.4261,0.0],["1975-04-07",0.4261,0.5113,0.4261,0.4261,600.0],["1975-04-08",0.4687,0.554,0.4687,0.4687,2400.0],["1975-04-09",0.4687,0.4687,0.4687,0.4687,0.0],["1975-04-10",0.4687,0.5327,0.4474,0.4474,1800.0],["1975-04-11",0.4474,0.4474,0.4474,0.4474,0.0],["1975-04-14",0.4474,0.4474,0.4474,0.4474,0.0],["1975-04-15",0.4474,0.4474,0.4474,0.4474,0.0],["1975-04-16",0.4474,0.5327,0.4474,0.4474,9000.0],["1975-04-17",0.4474,0.5327,0.4474,0.4474,6600.0],["1975-04-18",0.4474,0.5327,0.4474,0.4474,12600.0],["1975-04-21",0.4687,0.554,0.4687,0.4687,1200.0],["1975-04-22",0.4687,0.554,0.4687,0.4687,600.0],["1975-04-23",0.4687,0.554,0.4687,0.4687,9000.0],["1975-04-24",0.4687,0.5327,0.4474,0.4474,1200.0],["1975-04-25",0.4474,0.5327,0.4474,0.4474,13800.0],["1975-04-28",0.4687,0.554,0.4687,0.4687,6600.0],["1975-04-29",0.4687,0.5327,0.4474,0.4474,1200.0],["1975-04-30",0.4474,0.5327,0.4474,0.4474,600.0],["1975-05-01",0.4474,0.5327,0.4474,0.4474,2400.0],["1975-05-02",0.4474,0.4474,0.4474,0.4474,0.0],["1975-05-05",0.4474,0.4474,0.4474,0.4474,0.0],["1975-05-06",0.4474,0.4474,0.4474,0.4474,0.0],["1975-05-07",0.4474,0.4474,0.4474,0.4474,0.0],["1975-05-08",0.4474,0.5327,0.4474,0.4474,600.0],["1975-05-09",0.4474,0.4474,0.4474,0.4474,0.0],["1975-05-12",0.4474,0.5327,0.4474,0.4474,3600.0],["1975-05-13",0.4474,0.5113,0.4261,0.4261,1200.0],["1975-05-14",0.4261,0.5113,0.4261,0.4261,3600.0],["1975-05-15",0.4261,0.4261,0.4261,0.4261,0.0],["1975-05-16",0.4261,0.5113,0.4261,0.4261,3000.0],["1975-05-19",0.4687,0.554,0.4687,0.4687,15000.0],["1975-05-20",0.4687,0.554,0.4687,0.4687,2400.0],["1975-05-21",0.4687,0.4687,0.4687,0.4687,0.0],["1975-05-22",0.4687,0.554,0.4687,0.4687,10800.0],["1975-05-23",0.4687,0.4687,0.4687,0.4687,0.0],["1975-05-27",0.49,0.5753,0.49,0.49,4200.0],["1975-05-28",0.5327,0.6179,0.5327,0.5327,9600.0],["1975-05-29",0.5327,0.6179,0.5327,0.5327,2400.0],["1975-05-30",0.5327,0.5327,0.5327,0.5327,0.0],["1975-06-02",0.5327,0.5327,0.5327,0.5327,0.0],["1975-06-03",0.5327,0.6179,0.5327,0.5327,1200.0],["1975-06-04",0.5327,0.5327,0.5327,0.5327,0.0],["1975-06-05",0.5327,0.5327,0.5327,0.5327,0.0],["1975-06-06",0.5327,0.5327,0.5327,0.5327,0.0],["1975-06-09",0.5327,0.5753,0.49,0.49,9600.0],["1975-06-10",0.49,0.49,0.49,0.49,0.0],["1975-06-11",0.49,0.5753,0.49,0.49,2400.0],["1975-06-12",0.49,0.5753,0.49,0.49,4800.0],["1975-06-13",0.49,0.5753,0.49,0.49,3000.0],["1975-06-16",0.49,0.49,0.49,0.49,0.0],["1975-06-17",0.49,0.554,0.4687,0.4687,7200.0],["1975-06-18",0.4687,0.5327,0.4474,0.4474,3600.0],["1975-06-19",0.4474,0.5327,0.4474,0.4474,3600.0],["1975-06-20",0.4474,0.5327,0.4474,0.4474,600.0],["1975-06-23",0.4474,0.5327,0.4474,0.4474,6000.0],["1975-06-24",0.4474,0.5113,0.4261,0.4261,8400.0],["1975-06-25",0.4261,0.4261,0.4261,0.4261,0.0],["1975-06-26",0.4261,0.4261,0.4261,0.4261,0.0],["1975-06-27",0.4261,0.4261,0.4261,0.4261,0.0],["1975-06-30",0.4261,0.4261,0.4261,0.4261,0.0],["1975-07-01",0.4261,0.4261,0.4261,0.4261,0.0],["1975-07-02",0.4261,0.49,0.4048,0.4048,6600.0],["1975-07-03",0.4048,0.4048,0.4048,0.4048,0.0],["1975-07-07",0.4048,0.49,0.4048,0.4048,1200.0],["1975-07-08",0.4048,0.49,0.4048,0.4048,600.0],["1975-07-09",0.4048,0.4048,0.4048,0.4048,0.0],["1975-07-10",0.4048,0.4048,0.4048,0.4048,0.0],["1975-07-11",0.4048,0.4048,0.4048,0.4048,0.0],["1975-07-14",0.4048,0.4048,0.4048,0.4048,0.0],["1975-07-15",0.4048,0.49,0.4048,0.4048,3600.0],["1975-07-16",0.4048,0.4048,0.4048,0.4048,0.0],["1975-07-17",0.4048,0.49,0.4048,0.4048,1200.0],["1975-07-18",0.4048,0.49,0.4048,0.4048,600.0],["1975-07-21",0.4048,0.49,0.4048,0.4048,3000.0],["1975-07-22",0.4048,0.4048,0.4048,0.4048,0.0],["1975-07-23",0.4048,0.49,0.4048,0.4048,2400.0],["1975-07-24",0.4048,0.4048,0.4048,0.4048,0.0],["1975-07-25",0.4048,0.4048,0.4048,0.4048,0.0],["1975-07-28",0.4261,0.5113,0.4261,0.4261,600.0],["1975-07-29",0.4261,0.5113,0.4261,0.4261,1200.0],["1975-07-30",0.4261,0.4261,0.4261,0.4261,0.0],["1975-07-31",0.4261,0.5113,0.4261,0.4261,1200.0],["1975-08-01",0.4261,0.4261,0.4261,0.4261,0.0],["1975-08-04",0.4261,0.4261,0.4261,0.4261,0.0],["1975-08-05",0.4687,0.554,0.4687,0.4687,9000.0],["1975-08-06",0.4687,0.554,0.4687,0.4687,11400.0],["1975-08-07",0.4687,0.4687,0.4687,0.4687,0.0],["1975-08-08",0.4687,0.4687,0.4687,0.4687,0.0],["1975-08-11",0.4687,0.4687,0.4687,0.4687,0.0],["1975-08-12",0.4687,0.4687,0.4687,0.4687,0.0],["1975-08-13",0.5113,0.5966,0.5113,0.5113,6000.0],["1975-08-14",0.5113,0.5113,0.5113,0.5113,0.0],["1975-08-15",0.5113,0.5113,0.5113,0.5113,0.0],["1975-08-18",0.5113,0.5966,0.5113,0.5113,6000.0],["1975-08-19",0.5113,0.5113,0.5113,0.5113,0.0],["1975-08-20",0.5113,0.5753,0.49,0.49,6600.0],["1975-08-21",0.49,0.5753,0.49,0.49,3000.0],["1975-08-22",0.49,0.5753,0.49,0.49,3600.0],["1975-08-25",0.49,0.5753,0.49,0.49,600.0],["1975-08-26",0.49,0.5753,0.49,0.49,600.0],["1975-08-27",0.49,0.5753,0.49,0.49,600.0],["1975-08-28",0.49,0.49,0.49,0.49,0.0],["1975-08-29",0.49,0.5753,0.49,0.49,3000.0],["1975-09-02",0.49,0.5753,0.49,0.49,1200.0],["1975-09-03",0.49,0.5753,0.49,0.49,1200.0],["1975-09-04",0.49,0.5753,0.49,0.49,600.0],["1975-09-05",0.49,0.5753,0.49,0.49,3600.0],["1975-09-08",0.49,0.49,0.49,0.49,0.0],["1975-09-09",0.49,0.5753,0.49,0.49,6000.0],["1975-09-10",0.49,0.49,0.49,0.49,0.0],["1975-09-11",0.49,0.5753,0.49,0.49,1200.0],["1975-09-12",0.49,0.5753,0.49,0.49,2400.0],["1975-09-15",0.49,0.49,0.49,0.49,0.0],["1975-09-16",0.49,0.49,0.49,0.49,0.0],["1975-09-17",0.49,0.5753,0.49,0.49,3000.0],["1975-09-18",0.49,0.49,0.49,0.49,0.0],["1975-09-19",0.49,0.5753,0.49,0.49,600.0],["1975-09-22",0.49,0.554,0.4687,0.4687,13200.0],["1975-09-23",0.4687,0.49,0.4048,0.4048,9000.0],["1975-09-24",0.4048,0.49,0.4048,0.4048,4200.0],["1975-09-25",0.4048,0.4687,0.3835,0.3835,5400.0],["1975-09-26",0.3835,0.3835,0.3835,0.3835,0.0],["1975-09-29",0.3835,0.3835,0.3835,0.3835,0.0],["1975-09-30",0.3835,0.4474,0.3622,0.3622,3000.0],["1975-10-01",0.3622,0.3622,0.3622,0.3622,0.0],["1975-10-02",0.3622,0.4474,0.3622,0.3622,600.0],["1975-10-03",0.3622,0.4474,0.3622,0.3622,1200.0],["1975-10-06",0.3622,0.4474,0.3622,0.3622,1800.0],["1975-10-07",0.3622,0.3622,0.3622,0.3622,0.0],["1975-10-08",0.3622,0.3622,0.3622,0.3622,0.0],["1975-10-09",0.3622,0.3622,0.3622,0.3622,0.0],["1975-10-10",0.3622,0.4474,0.3622,0.3622,600.0],["1975-10-13",0.3622,0.3622,0.3622,0.3622,0.0],["1975-10-14",0.3622,0.4474,0.3622,0.3622,600.0],["1975-10-15",0.3622,0.4474,0.3622,0.3622,600.0],["1975-10-16",0.3622,0.3622,0.3622,0.3622,0.0],["1975-10-17",0.3622,0.3622,0.3622,0.3622,0.0],["1975-10-20",0.3622,0.4261,0.3409,0.3409,3000.0],["1975-10-21",0.3409,0.4261,0.3409,0.3409,3600.0],["1975-10-22",0.3409,0.3835,0.2983,0.2983,1800.0],["1975-10-23",0.2983,0.3835,0.2983,0.2983,14400.0],["1975-10-24",0.2983,0.2983,0.2983,0.2983,0.0],["1975-10-27",0.2983,0.3835,0.2983,0.2983,4800.0],["1975-10-28",0.2983,0.2983,0.2983,0.2983,0.0],["1975-10-29",0.3409,0.4261,0.3409,0.3409,4200.0],["1975-10-30",0.3409,0.3409,0.3409,0.3409,0.0],["1975-10-31",0.3409,0.4261,0.3409,0.3409,600.0],["1975-11-03",0.3622,0.4474,0.3622,0.3622,1200.0],["1975-11-04",0.3622,0.4474,0.3622,0.3622,1800.0],["1975-11-05",0.3622,0.3622,0.3622,0.3622,0.0],["1975-11-06",0.3622,0.3622,0.3622,0.3622,0.0],["1975-11-07",0.3622,0.3622,0.3622,0.3622,0.0],["1975-11-10",0.3622,0.4474,0.3622,0.3622,6000.0],["1975-11-11",0.3835,0.4687,0.3835,0.3835,600.0],["1975-11-12",0.3835,0.3835,0.3835,0.3835,0.0],["1975-11-13",0.3835,0.3835,0.3835,0.3835,0.0],["1975-11-14",0.3835,0.3835,0.3835,0.3835,0.0],["1975-11-17",0.3835,0.4687,0.3835,0.3835,1800.0],["1975-11-18",0.3835,0.4474,0.3622,0.3622,1200.0],["1975-11-19",0.3622,0.4474,0.3622,0.3622,1200.0],["1975-11-20",0.3622,0.3622,0.3622,0.3622,0.0],["1975-11-21",0.3622,0.3622,0.3622,0.3622,0.0],["1975-11-24",0.3622,0.4474,0.3622,0.3622,24000.0],["1975-11-25",0.3622,0.4261,0.3409,0.3409,3600.0],["1975-11-26",0.3409,0.4261,0.3409,0.3409,2400.0],["1975-11-28",0.3409,0.4261,0.3409,0.3409,2400.0],["1975-12-01",0.3409,0.3409,0.3409,0.3409,0.0],["1975-12-02",0.3409,0.4261,0.3409,0.3409,600.0],["1975-12-03",0.3409,0.3409,0.3409,0.3409,0.0],["1975-12-04",0.3409,0.4048,0.3196,0.3196,3000.0],["1975-12-05",0.3196,0.4048,0.3196,0.3196,1200.0],["1975-12-08",0.3196,0.4048,0.3196,0.3196,6600.0],["1975-12-09",0.3196,0.4048,0.3196,0.3196,600.0],["1975-12-10",0.3196,0.4048,0.3196,0.3196,1800.0],["1975-12-11",0.3196,0.3196,0.3196,0.3196,0.0],["1975-12-12",0.3196,0.3835,0.2983,0.2983,6600.0],["1975-12-15",0.3196,0.4048,0.3196,0.3196,1800.0],["1975-12-16",0.3196,0.4048,0.3196,0.3196,600.0],["1975-12-17",0.3196,0.4048,0.3196,0.3196,2400.0],["1975-12-18",0.3196,0.4048,0.3196,0.3196,2400.0],["1975-12-19",0.3409,0.4261,0.3409,0.3409,5400.0],["1975-12-22",0.3409,0.4261,0.3409,0.3409,3600.0],["1975-12-23",0.4261,0.5113,0.4261,0.4261,10800.0],["1975-12-24",0.4261,0.5113,0.4261,0.4261,2400.0],["1975-12-26",0.4261,0.4261,0.4261,0.4261,0.0],["1975-12-29",0.4261,0.4687,0.3835,0.3835,6000.0],["1975-12-30",0.3835,0.4474,0.3622,0.3622,3000.0],["1975-12-31",0.3835,0.4687,0.3835,0.3835,1200.0],["1976-01-02",0.3835,0.3835,0.3835,0.3835,0.0],["1976-01-05",0.3835,0.4687,0.3835,0.3835,1200.0],["1976-01-06",0.4261,0.5113,0.4261,0.4261,6000.0],["1976-01-07",0.4261,0.4261,0.4261,0.4261,0.0],["1976-01-08",0.4261,0.4261,0.4261,0.4261,0.0],["1976-01-09",0.4261,0.4261,0.4261,0.4261,0.0],["1976-01-12",0.4261,0.49,0.4048,0.4048,12000.0],["1976-01-13",0.4048,0.49,0.4048,0.4048,1200.0],["1976-01-14",0.4048,0.4048,0.4048,0.4048,0.0],["1976-01-15",0.4048,0.4048,0.4048,0.4048,0.0],["1976-01-16",0.4261,0.5113,0.4261,0.4261,1200.0],["1976-01-19",0.4261,0.49,0.4048,0.4048,6000.0],["1976-01-20",0.4261,0.5113,0.4261,0.4261,7800.0],["1976-01-21",0.4261,0.4261,0.4261,0.4261,0.0],["1976-01-22",0.4474,0.5327,0.4474,0.4474,12600.0],["1976-01-23",0.4474,0.5327,0.4474,0.4474,6000.0],["1976-01-26",0.4474,0.5327,0.4474,0.4474,4200.0],["1976-01-27",0.4474,0.4474,0.4474,0.4474,0.0],["1976-01-28",0.4474,0.5327,0.4474,0.4474,6000.0],["1976-01-29",0.49,0.5753,0.49,0.49,9000.0],["1976-01-30",0.49,0.5753,0.49,0.49,1200.0],["1976-02-02",0.49,0.5753,0.49,0.49,4200.0],["1976-02-03",0.49,0.49,0.49,0.49,0.0],["1976-02-04",0.49,0.5753,0.49,0.49,1800.0],["1976-02-05",0.49,0.49,0.49,0.49,0.0],["1976-02-06",0.49,0.5753,0.49,0.49,3600.0],["1976-02-09",0.5113,0.5966,0.5113,0.5113,12600.0],["1976-02-10",0.5113,0.5113,0.5113,0.5113,0.0],["1976-02-11",0.5327,0.6179,0.5327,0.5327,8400.0],["1976-02-12",0.5327,0.5327,0.5327,0.5327,0.0],["1976-02-13",0.5327,0.5966,0.5113,0.5113,5400.0],["1976-02-17",0.5113,0.5113,0.5113,0.5113,0.0],["1976-02-18",0.6179,0.7031,0.6179,0.6179,7200.0],["1976-02-19",0.7031,0.7883,0.7031,0.7031,11400.0],["1976-02-20",0.7031,0.767,0.6818,0.6818,3600.0],["1976-02-23",0.6818,0.7457,0.6605,0.6605,3600.0],["1976-02-24",0.6605,0.7244,0.6392,0.6392,5400.0],["1976-02-25",0.6392,0.6818,0.5966,0.5966,600.0],["1976-02-26",0.5966,0.6818,0.5966,0.5966,600.0],["1976-02-27",0.5966,0.5966,0.5966,0.5966,0.0],["1976-03-01",0.5966,0.6818,0.5966,0.5966,600.0],["1976-03-02",0.5966,0.6818,0.5966,0.5966,2400.0],["1976-03-03",0.5966,0.5966,0.5966,0.5966,0.0],["1976-03-04",0.5966,0.5966,0.5966,0.5966,0.0],["1976-03-05",0.5966,0.6818,0.5966,0.5966,3000.0],["1976-03-08",0.5966,0.6818,0.5966,0.5966,1200.0],["1976-03-09",0.5966,0.5966,0.5966,0.5966,0.0],["1976-03-10",0.5966,0.6818,0.5966,0.5966,6000.0],["1976-03-11",0.5966,0.6818,0.5966,0.5966,600.0],["1976-03-12",0.5966,0.5966,0.5966,0.5966,0.0],["1976-03-15",0.5966,0.6605,0.5753,0.5753,3600.0],["1976-03-16",0.5753,0.6392,0.554,0.554,1800.0],["1976-03-17",0.554,0.554,0.554,0.554,0.0],["1976-03-18",0.554,0.6392,0.554,0.554,3000.0],["1976-03-19",0.5753,0.6605,0.5753,0.5753,2400.0],["1976-03-22",0.5753,0.6605,0.5753,0.5753,3600.0],["1976-03-23",0.5753,0.5753,0.5753,0.5753,0.0],["1976-03-24",0.5753,0.5753,0.5753,0.5753,0.0],["1976-03-25",0.5753,0.6605,0.5753,0.5753,600.0],["1976-03-26",0.5753,0.6392,0.554,0.554,4200.0],["1976-03-29",0.554,0.6179,0.5327,0.5327,3600.0],["1976-03-30",0.5327,0.6179,0.5327,0.5327,2400.0],["1976-03-31",0.5327,0.6179,0.5327,0.5327,1200.0],["1976-04-01",0.5327,0.6179,0.5327,0.5327,1200.0],["1976-04-02",0.5327,0.6179,0.5327,0.5327,4200.0],["1976-04-05",0.5966,0.6818,0.5966,0.5966,15000.0],["1976-04-06",0.6179,0.7031,0.6179,0.6179,4800.0],["1976-04-07",0.6818,0.767,0.6818,0.6818,30000.0],["1976-04-08",0.6818,0.7457,0.6605,0.6605,4800.0],["1976-04-09",0.6605,0.6605,0.6605,0.6605,0.0],["1976-04-12",0.6605,0.7031,0.6179,0.6179,3000.0],["1976-04-13",0.6179,0.7031,0.6179,0.6179,6000.0],["1976-04-14",0.6179,0.7031,0.6179,0.6179,1200.0],["1976-04-15",0.6818,0.767,0.6818,0.6818,8400.0],["1976-04-19",0.6818,0.6818,0.6818,0.6818,0.0],["1976-04-20",0.6818,0.6818,0.6818,0.6818,0.0],["1976-04-21",0.6818,0.767,0.6818,0.6818,1200.0],["1976-04-22",0.6818,0.6818,0.6818,0.6818,0.0],["1976-04-23",0.6818,0.6818,0.6818,0.6818,0.0],["1976-04-26",0.6818,0.7457,0.6605,0.6605,4800.0],["1976-04-27",0.6605,0.6605,0.6605,0.6605,0.0],["1976-04-28",0.6605,0.7457,0.6605,0.6605,1200.0],["1976-04-29",0.6605,0.6605,0.6605,0.6605,0.0],["1976-04-30",0.6818,0.767,0.6818,0.6818,3600.0],["1976-05-03",0.6818,0.767,0.6818,0.6818,600.0],["1976-05-04",0.7244,0.8096,0.7244,0.7244,4200.0],["1976-05-05",0.7457,0.8309,0.7457,0.7457,1200.0],["1976-05-06",0.7457,0.8309,0.7457,0.7457,8400.0],["1976-05-07",0.7457,0.8309,0.7457,0.7457,2400.0],["1976-05-10",0.7457,0.7457,0.7457,0.7457,0.0],["1976-05-11",0.7457,0.8309,0.7457,0.7457,6000.0],["1976-05-12",0.7457,0.7457,0.7457,0.7457,0.0],["1976-05-13",0.7457,0.7457,0.7457,0.7457,0.0],["1976-05-14",0.7457,0.8309,0.7457,0.7457,1200.0],["1976-05-17",0.7457,0.7457,0.7457,0.7457,0.0],["1976-05-18",0.7457,0.8309,0.7457,0.7457,600.0],["1976-05-19",0.7457,0.8096,0.7244,0.7244,9000.0],["1976-05-20",0.7244,0.8096,0.7244,0.7244,1800.0],["1976-05-21",0.7244,0.8096,0.7244,0.7244,3000.0],["1976-05-24",0.7244,0.7883,0.7031,0.7031,1800.0],["1976-05-25",0.7031,0.767,0.6818,0.6818,1200.0],["1976-05-26",0.6818,0.6818,0.6818,0.6818,0.0],["1976-05-27",0.6818,0.767,0.6818,0.6818,600.0],["1976-05-28",0.6818,0.767,0.6818,0.6818,3600.0],["1976-06-01",0.6818,0.6818,0.6818,0.6818,0.0],["1976-06-02",0.6818,0.767,0.6818,0.6818,600.0],["1976-06-03",0.6818,0.6818,0.6818,0.6818,0.0],["1976-06-04",0.6818,0.6818,0.6818,0.6818,0.0],["1976-06-07",0.6818,0.7457,0.6605,0.6605,1800.0],["1976-06-08",0.6605,0.7244,0.6392,0.6392,12600.0],["1976-06-09",0.6392,0.6392,0.6392,0.6392,0.0],["1976-06-10",0.6605,0.7457,0.6605,0.6605,600.0],["1976-06-11",0.6605,0.7457,0.6605,0.6605,600.0],["1976-06-14",0.6818,0.767,0.6818,0.6818,600.0],["1976-06-15",0.6818,0.767,0.6818,0.6818,600.0],["1976-06-16",0.6818,0.6818,0.6818,0.6818,0.0],["1976-06-17",0.6818,0.6818,0.6818,0.6818,0.0],["1976-06-18",0.6818,0.7457,0.6605,0.6605,3000.0],["1976-06-21",0.6605,0.6605,0.6605,0.6605,0.0],["1976-06-22",0.6605,0.6605,0.6605,0.6605,0.0],["1976-06-23",0.6605,0.6605,0.6605,0.6605,0.0],["1976-06-24",0.6605,0.7457,0.6605,0.6605,1800.0],["1976-06-25",0.6605,0.6605,0.6605,0.6605,0.0],["1976-06-28",0.6605,0.7457,0.6605,0.6605,1200.0],["1976-06-29",0.6605,0.7244,0.6392,0.6392,6600.0],["1976-06-30",0.6392,0.6392,0.6392,0.6392,0.0],["1976-07-01",0.6392,0.7031,0.6179,0.6179,4200.0],["1976-07-02",0.6179,0.6179,0.6179,0.6179,0.0],["1976-07-06",0.6179,0.6179,0.6179,0.6179,0.0],["1976-07-07",0.6179,0.6818,0.5966,0.5966,4200.0],["1976-07-08",0.5966,0.5966,0.5966,0.5966,0.0],["1976-07-09",0.6605,0.7457,0.6605,0.6605,6600.0],["1976-07-12",0.6605,0.6605,0.6605,0.6605,0.0],["1976-07-13",0.6818,0.767,0.6818,0.6818,600.0],["1976-07-14",0.6818,0.6818,0.6818,0.6818,0.0],["1976-07-15",0.6818,0.6818,0.6818,0.6818,0.0],["1976-07-16",0.6818,0.7244,0.6392,0.6392,1200.0],["1976-07-19",0.6392,0.6392,0.6392,0.6392,0.0],["1976-07-20",0.6392,0.6392,0.6392,0.6392,0.0],["1976-07-21",0.6605,0.7457,0.6605,0.6605,1200.0],["1976-07-22",0.6818,0.767,0.6818,0.6818,4200.0],["1976-07-23",0.6818,0.767,0.6818,0.6818,7800.0],["1976-07-26",0.7031,0.7883,0.7031,0.7031,5400.0],["1976-07-27",0.767,0.8522,0.767,0.767,13200.0],["1976-07-28",0.767,0.8522,0.767,0.767,600.0],["1976-07-29",0.767,0.8522,0.767,0.767,1200.0],["1976-07-30",0.767,0.8522,0.767,0.767,10200.0],["1976-08-02",0.767,0.767,0.767,0.767,0.0],["1976-08-03",0.767,0.8522,0.767,0.767,1200.0],["1976-08-04",0.767,0.767,0.767,0.767,0.0],["1976-08-05",0.767,0.767,0.767,0.767,0.0],["1976-08-06",0.767,0.767,0.767,0.767,0.0],["1976-08-09",0.767,0.8096,0.7244,0.7244,1200.0],["1976-08-10",0.7244,0.7244,0.7244,0.7244,0.0],["1976-08-11",0.7457,0.8309,0.7457,0.7457,600.0],["1976-08-12",0.7457,0.8309,0.7457,0.7457,1200.0],["1976-08-13",0.767,0.8522,0.767,0.767,4800.0],["1976-08-16",0.767,0.767,0.767,0.767,0.0],["1976-08-17",0.767,0.767,0.767,0.767,0.0],["1976-08-18",0.7883,0.8736,0.7883,0.7883,1200.0],["1976-08-19",0.7883,0.7883,0.7883,0.7883,0.0],["1976-08-20",0.8096,0.8949,0.8096,0.8096,22200.0],["1976-08-23",0.8096,0.8949,0.8096,0.8096,600.0],["1976-08-24",0.8096,0.8949,0.8096,0.8096,3600.0],["1976-08-25",0.8096,0.8096,0.8096,0.8096,0.0],["1976-08-26",0.8096,0.8949,0.8096,0.8096,2400.0],["1976-08-27",0.8096,0.8949,0.8096,0.8096,2400.0],["1976-08-30",0.8096,0.8949,0.8096,0.8096,1200.0],["1976-08-31",0.8096,0.8096,0.8096,0.8096,0.0],["1976-09-01",0.8096,0.8949,0.8096,0.8096,3000.0],["1976-09-02",0.8096,0.8096,0.8096,0.8096,0.0],["1976-09-03",0.8096,0.8949,0.8096,0.8096,4800.0],["1976-09-07",0.8096,0.8949,0.8096,0.8096,600.0],["1976-09-08",0.8096,0.8949,0.8096,0.8096,3000.0],["1976-09-09",0.8096,0.8096,0.8096,0.8096,0.0],["1976-09-10",0.8096,0.8949,0.8096,0.8096,6000.0],["1976-09-13",0.8096,0.8949,0.8096,0.8096,600.0],["1976-09-14",0.8309,0.9162,0.8309,0.8309,3000.0],["1976-09-15",0.8309,0.9162,0.8309,0.8309,3000.0],["1976-09-16",0.8309,0.9162,0.8309,0.8309,9600.0],["1976-09-17",0.8309,0.9162,0.8309,0.8309,2400.0],["1976-09-20",0.8309,0.9162,0.8309,0.8309,4200.0],["1976-09-21",0.8309,0.8949,0.8096,0.8096,1800.0],["1976-09-22",0.8096,0.8949,0.8096,0.8096,1200.0],["1976-09-23",0.8096,0.8096,0.8096,0.8096,0.0],["1976-09-24",0.8096,0.8949,0.8096,0.8096,1200.0],["1976-09-27",0.8096,0.8949,0.8096,0.8096,1200.0],["1976-09-28",0.8096,0.8096,0.8096,0.8096,0.0],["1976-09-29",0.8096,0.8949,0.8096,0.8096,36600.0],["1976-09-30",0.8309,0.9162,0.8309,0.8309,31200.0],["1976-10-01",0.8309,0.8949,0.8096,0.8096,12000.0],["1976-10-04",0.8522,0.9375,0.8522,0.8522,15000.0],["1976-10-05",0.8736,0.9588,0.8736,0.8736,4200.0],["1976-10-06",0.8736,0.9588,0.8736,0.8736,3600.0],["1976-10-07",0.8736,0.8736,0.8736,0.8736,0.0],["1976-10-08",0.8736,0.9588,0.8736,0.8736,30000.0],["1976-10-11",0.8736,0.9375,0.8522,0.8522,6000.0],["1976-10-12",0.8522,0.9162,0.8309,0.8309,9600.0],["1976-10-13",0.8309,0.8309,0.8309,0.8309,0.0],["1976-10-14",0.8309,0.8309,0.8309,0.8309,0.0],["1976-10-15",0.8309,0.8309,0.8309,0.8309,0.0],["1976-10-18",0.8309,0.8309,0.8309,0.8309,0.0],["1976-10-19",0.8309,0.8949,0.8096,0.8096,9000.0],["1976-10-20",0.8522,0.9375,0.8522,0.8522,13200.0],["1976-10-21",0.8949,0.9801,0.8949,0.8949,10800.0],["1976-10-22",0.9162,1.0014,0.9162,0.9162,4200.0],["1976-10-25",0.9162,0.9162,0.9162,0.9162,0.0],["1976-10-26",0.9162,1.0014,0.9162,0.9162,5400.0],["1976-10-27",0.9162,0.9162,0.9162,0.9162,0.0],["1976-10-28",0.9162,0.9162,0.9162,0.9162,0.0],["1976-10-29",1.0014,1.0866,1.0014,1.0014,10800.0],["1976-11-01",1.0014,1.0653,0.9801,0.9801,4200.0],["1976-11-03",0.9801,1.0227,0.9375,0.9375,4200.0],["1976-11-04",0.9588,1.044,0.9588,0.9588,3600.0],["1976-11-05",0.9588,1.0227,0.9375,0.9375,6600.0],["1976-11-08",0.9375,1.0227,0.9375,0.9375,3000.0],["1976-11-09",0.9375,1.0014,0.9162,0.9162,3000.0],["1976-11-10",0.9162,1.0014,0.9162,0.9162,600.0],["1976-11-11",0.9162,0.9801,0.9162,0.9162,2400.0],["1976-11-12",0.9162,0.9588,0.8949,0.8949,3000.0],["1976-11-15",0.8949,0.8949,0.8949,0.8949,0.0],["1976-11-16",0.8949,0.9588,0.8736,0.8736,1800.0],["1976-11-17",0.8736,0.9588,0.8736,0.8736,1800.0],["1976-11-18",0.8736,0.9588,0.8736,0.8736,600.0],["1976-11-19",0.8736,0.9588,0.8736,0.8736,2400.0],["1976-11-22",0.8736,0.8736,0.8736,0.8736,0.0],["1976-11-23",0.8949,0.9801,0.8949,0.8949,2400.0],["1976-11-24",0.8949,0.9801,0.8949,0.8949,4800.0],["1976-11-26",0.9162,1.0014,0.9162,0.9162,3600.0],["1976-11-29",0.9162,1.0014,0.9162,0.9162,600.0],["1976-11-30",0.9588,1.044,0.9588,0.9588,9000.0],["1976-12-01",0.9801,1.0653,0.9801,0.9801,1800.0],["1976-12-02",0.9801,1.0653,0.9801,0.9801,5400.0],["1976-12-03",1.0866,1.1718,1.0866,1.0866,18600.0],["1976-12-06",1.1505,1.2358,1.1505,1.1505,13800.0],["1976-12-07",1.1718,1.2571,1.1718,1.1718,16800.0],["1976-12-08",1.1718,1.2358,1.1505,1.1505,5400.0],["1976-12-09",1.1931,1.2784,1.1931,1.1931,3600.0],["1976-12-10",1.2358,1.2997,1.2358,1.2358,13800.0],["1976-12-13",1.2358,1.2784,1.2145,1.2145,1800.0],["1976-12-14",1.2145,1.2571,1.1931,1.1931,10200.0],["1976-12-15",1.1931,1.2358,1.1718,1.1718,7200.0],["1976-12-16",1.1931,1.2571,1.1931,1.1931,29400.0],["1976-12-17",1.1931,1.2571,1.1931,1.1931,42600.0],["1976-12-20",1.1931,1.1931,1.1931,1.1931,0.0],["1976-12-21",1.1931,1.1931,1.1292,1.1292,33000.0],["1976-12-22",1.1505,1.2145,1.1505,1.1505,59400.0],["1976-12-23",1.1505,1.2145,1.1505,1.1505,7800.0],["1976-12-27",1.1505,1.2145,1.1505,1.1505,6000.0],["1976-12-28",1.1505,1.2145,1.1505,1.1505,1200.0],["1976-12-29",1.1505,1.1931,1.1292,1.1292,600.0],["1976-12-30",1.1292,1.1718,1.1079,1.1079,1800.0],["1976-12-31",1.1292,1.1931,1.1292,1.1292,1800.0],["1977-01-03",1.1292,1.1292,1.1292,1.1292,0.0],["1977-01-04",1.1292,1.1505,1.0866,1.0866,3000.0],["1977-01-05",1.1505,1.2145,1.1505,1.1505,18600.0],["1977-01-06",1.1505,1.2145,1.1505,1.1505,2400.0],["1977-01-07",1.1931,1.2571,1.1931,1.1931,4800.0],["1977-01-10",1.2145,1.2784,1.2145,1.2145,4200.0],["1977-01-11",1.2358,1.2997,1.2358,1.2358,83400.0],["1977-01-12",1.2358,1.2358,1.2358,1.2358,0.0],["1977-01-13",1.2358,1.2784,1.2145,1.2145,3600.0],["1977-01-14",1.2145,1.2784,1.2145,1.2145,3600.0],["1977-01-17",1.2145,1.2571,1.1931,1.1931,1200.0],["1977-01-18",1.1931,1.2571,1.1931,1.1931,600.0],["1977-01-19",1.1931,1.2571,1.1931,1.1931,2400.0],["1977-01-20",1.1931,1.1931,1.1931,1.1931,0.0],["1977-01-21",1.2145,1.2784,1.2145,1.2145,16800.0],["1977-01-24",1.2784,1.3423,1.2784,1.2784,11400.0],["1977-01-25",1.2784,1.3423,1.2784,1.2784,1200.0],["1977-01-26",1.2784,1.321,1.2571,1.2571,42000.0],["1977-01-27",1.2571,1.321,1.2571,1.2571,600.0],["1977-01-28",1.2571,1.2997,1.2358,1.2358,4800.0],["1977-01-31",1.2358,1.2997,1.2358,1.2358,1800.0],["1977-02-01",1.2358,1.2997,1.2358,1.2358,1200.0],["1977-02-02",1.2358,1.2997,1.2358,1.2358,1200.0],["1977-02-03",1.2358,1.2358,1.2358,1.2358,0.0],["1977-02-04",1.2358,1.2997,1.2358,1.2358,3600.0],["1977-02-07",1.2358,1.2997,1.2358,1.2358,1200.0],["1977-02-08",1.2358,1.2784,1.2145,1.2145,7200.0],["1977-02-09",1.2145,1.2571,1.1931,1.1931,16200.0],["1977-02-10",1.1931,1.2145,1.1505,1.1505,55200.0],["1977-02-11",1.1292,1.1292,1.0653,1.0653,16200.0],["1977-02-14",1.0866,1.1505,1.0866,1.0866,5400.0],["1977-02-15",1.0866,1.1505,1.0866,1.0866,22800.0],["1977-02-16",1.1079,1.1718,1.1079,1.1079,1200.0],["1977-02-17",1.1079,1.1718,1.1079,1.1079,600.0],["1977-02-18",1.1079,1.1718,1.1079,1.1079,3000.0],["1977-02-22",1.1079,1.1292,1.0653,1.0653,3000.0],["1977-02-23",1.0653,1.1292,1.0653,1.0653,600.0],["1977-02-24",1.0653,1.0653,1.0653,1.0653,0.0],["1977-02-25",1.0653,1.1079,1.044,1.044,2400.0],["1977-02-28",1.044,1.1079,1.044,1.044,2400.0],["1977-03-01",1.044,1.0866,1.0227,1.0227,4200.0],["1977-03-02",1.0227,1.0866,1.0227,1.0227,1800.0],["1977-03-03",1.0227,1.0866,1.0227,1.0227,600.0],["1977-03-04",1.0227,1.0866,1.0227,1.0227,1800.0],["1977-03-07",1.0227,1.0227,1.0227,1.0227,0.0],["1977-03-08",1.0227,1.0227,1.0227,1.0227,0.0],["1977-03-09",1.0227,1.0227,1.0227,1.0227,0.0],["1977-03-10",1.0227,1.0866,1.0227,1.0227,3000.0],["1977-03-11",1.0227,1.0866,1.0227,1.0227,6600.0],["1977-03-14",1.0333,1.076,1.0333,1.0333,3600.0],["1977-03-15",1.0333,1.0653,1.0227,1.0227,7200.0],["1977-03-16",1.0333,1.076,1.0333,1.0333,3000.0],["1977-03-17",1.044,1.0866,1.044,1.044,4800.0],["1977-03-18",1.0653,1.1079,1.0653,1.0653,11400.0],["1977-03-21",1.1505,1.2145,1.1505,1.1505,10800.0],["1977-03-22",1.2358,1.2997,1.2358,1.2358,9600.0],["1977-03-23",1.2358,1.2784,1.2145,1.2145,5400.0],["1977-03-24",1.2145,1.2571,1.1931,1.1931,13200.0],["1977-03-25",1.1931,1.2571,1.1931,1.1931,1200.0],["1977-03-28",1.1931,1.2571,1.1931,1.1931,1200.0],["1977-03-29",1.1931,1.1931,1.1931,1.1931,0.0],["1977-03-30",1.1931,1.2571,1.1931,1.1931,2400.0],["1977-03-31",1.1931,1.2571,1.1931,1.1931,16800.0],["1977-04-01",1.1931,1.2145,1.1505,1.1505,9600.0],["1977-04-04",1.1505,1.1505,1.1505,1.1505,0.0],["1977-04-05",1.1505,1.1931,1.1292,1.1292,15000.0],["1977-04-06",1.1292,1.1931,1.1292,1.1292,1800.0],["1977-04-07",1.1292,1.1718,1.1079,1.1079,1200.0],["1977-04-11",1.1079,1.1718,1.1079,1.1079,600.0],["1977-04-12",1.1079,1.1079,1.1079,1.1079,0.0],["1977-04-13",1.1079,1.1718,1.1079,1.1079,1200.0],["1977-04-14",1.1079,1.1718,1.1079,1.1079,600.0],["1977-04-15",1.1079,1.1718,1.1079,1.1079,600.0],["1977-04-18",1.1079,1.1505,1.0866,1.0866,13200.0],["1977-04-19",1.0866,1.1505,1.0866,1.0866,1200.0],["1977-04-20",1.0866,1.1292,1.0653,1.0653,4800.0],["1977-04-21",1.1079,1.1718,1.1079,1.1079,10200.0],["1977-04-22",1.1292,1.1931,1.1292,1.1292,19200.0],["1977-04-25",1.1292,1.1931,1.1292,1.1292,3600.0],["1977-04-26",1.1292,1.1718,1.1079,1.1079,16200.0],["1977-04-27",1.1079,1.1079,1.1079,1.1079,0.0],["1977-04-28",1.1079,1.1079,1.1079,1.1079,0.0],["1977-04-29",1.1079,1.1718,1.1079,1.1079,6600.0],["1977-05-02",1.1292,1.1931,1.1292,1.1292,10200.0],["1977-05-03",1.1292,1.1931,1.1292,1.1292,12000.0],["1977-05-04",1.1292,1.1292,1.1292,1.1292,0.0],["1977-05-05",1.1292,1.1931,1.1292,1.1292,3000.0],["1977-05-06",1.1292,1.1931,1.1292,1.1292,7800.0],["1977-05-09",1.1292,1.1718,1.1079,1.1079,13800.0],["1977-05-10",1.1079,1.1718,1.1079,1.1079,7200.0],["1977-05-11",1.1079,1.1718,1.1079,1.1079,34200.0],["1977-05-12",1.1079,1.1505,1.0866,1.0866,150600.0],["1977-05-13",1.1079,1.1718,1.1079,1.1079,199200.0],["1977-05-16",1.1292,1.1931,1.1292,1.1292,75000.0],["1977-05-17",1.1292,1.1718,1.1079,1.1079,34800.0],["1977-05-18",1.1079,1.1718,1.1079,1.1079,94200.0],["1977-05-19",1.1505,1.2145,1.1505,1.1505,145200.0],["1977-05-20",1.1718,1.2358,1.1718,1.1718,162600.0],["1977-05-23",1.1718,1.2145,1.1505,1.1505,66600.0],["1977-05-24",1.1505,1.1931,1.1292,1.1292,48600.0],["1977-05-25",1.1505,1.2145,1.1505,1.1505,42600.0],["1977-05-26",1.1505,1.1931,1.1292,1.1292,10200.0],["1977-05-27",1.1292,1.1931,1.1292,1.1292,27600.0],["1977-05-31",1.1292,1.1931,1.1292,1.1292,17400.0],["1977-06-01",1.1292,1.1718,1.1079,1.1079,29400.0],["1977-06-02",1.1079,1.1718,1.1079,1.1079,7800.0],["1977-06-03",1.1292,1.1931,1.1292,1.1292,13200.0],["1977-06-06",1.1292,1.1718,1.1079,1.1079,4200.0],["1977-06-07",1.1292,1.1931,1.1292,1.1292,3600.0],["1977-06-08",1.1292,1.1931,1.1292,1.1292,6000.0],["1977-06-09",1.1292,1.1931,1.1292,1.1292,30000.0],["1977-06-10",1.1292,1.1931,1.1292,1.1292,51000.0],["1977-06-13",1.1292,1.1931,1.1292,1.1292,5400.0],["1977-06-14",1.1931,1.2571,1.1931,1.1931,79200.0],["1977-06-15",1.1931,1.2358,1.1718,1.1718,164400.0],["1977-06-16",1.2571,1.321,1.2571,1.2571,105000.0],["1977-06-17",1.2571,1.321,1.2571,1.2571,83400.0],["1977-06-20",1.2784,1.3423,1.2784,1.2784,29400.0],["1977-06-21",1.2784,1.3423,1.2784,1.2784,65400.0],["1977-06-22",1.2997,1.3636,1.2997,1.2997,42600.0],["1977-06-23",1.2997,1.3423,1.2784,1.2784,18000.0],["1977-06-24",1.2997,1.3636,1.2997,1.2997,23400.0],["1977-06-27",1.2997,1.3636,1.2997,1.2997,22800.0],["1977-06-28",1.2997,1.3636,1.2997,1.2997,28800.0],["1977-06-29",1.2997,1.3423,1.2784,1.2784,22200.0],["1977-06-30",1.2784,1.3423,1.2784,1.2784,13200.0],["1977-07-01",1.2784,1.3423,1.2784,1.2784,1200.0],["1977-07-05",1.2997,1.3636,1.2997,1.2997,47400.0],["1977-07-06",1.2997,1.3636,1.2997,1.2997,20400.0],["1977-07-07",1.2997,1.3636,1.2997,1.2997,6000.0],["1977-07-08",1.3636,1.4275,1.3636,1.3636,51600.0],["1977-07-11",1.4062,1.4701,1.4062,1.4062,29400.0],["1977-07-12",1.5127,1.5767,1.5127,1.5127,113400.0],["1977-07-13",1.5553,1.6193,1.5553,1.5553,78600.0],["1977-07-15",1.7258,1.7897,1.7258,1.7258,99000.0],["1977-07-18",1.7258,1.7258,1.6619,1.6619,103800.0],["1977-07-19",1.6832,1.7471,1.6832,1.6832,60600.0],["1977-07-20",1.6832,1.7471,1.6832,1.6832,88200.0],["1977-07-21",1.7045,1.7684,1.7045,1.7045,51600.0],["1977-07-22",1.7258,1.7897,1.7258,1.7258,52200.0],["1977-07-25",1.7258,1.7897,1.7258,1.7258,18000.0],["1977-07-26",1.7258,1.7471,1.6832,1.6832,44400.0],["1977-07-27",1.6832,1.7258,1.6619,1.6619,32400.0],["1977-07-28",1.6619,1.7045,1.6406,1.6406,5400.0],["1977-07-29",1.6406,1.6832,1.6193,1.6193,38400.0],["1977-08-01",1.6193,1.6832,1.6193,1.6193,6000.0],["1977-08-02",1.6193,1.6619,1.598,1.598,36600.0],["1977-08-03",1.598,1.6406,1.5767,1.5767,26400.0],["1977-08-04",1.5767,1.6406,1.5767,1.5767,13200.0],["1977-08-05",1.598,1.6619,1.598,1.598,21600.0],["1977-08-08",1.598,1.6406,1.5767,1.5767,27600.0],["1977-08-09",1.5767,1.6406,1.5767,1.5767,10800.0],["1977-08-10",1.5767,1.5767,1.5127,1.5127,76800.0],["1977-08-11",1.5127,1.5767,1.5127,1.5127,9000.0],["1977-08-12",1.5127,1.5767,1.5127,1.5127,1800.0],["1977-08-15",1.5553,1.6193,1.5553,1.5553,17400.0],["1977-08-16",1.5553,1.6193,1.5553,1.5553,13800.0],["1977-08-17",1.5553,1.6193,1.5553,1.5553,8400.0],["1977-08-18",1.5553,1.6193,1.5553,1.5553,22200.0],["1977-08-19",1.5553,1.6193,1.5553,1.5553,6600.0],["1977-08-22",1.5553,1.598,1.534,1.534,4200.0],["1977-08-23",1.534,1.598,1.534,1.534,28800.0],["1977-08-24",1.534,1.5767,1.5127,1.5127,16200.0],["1977-08-25",1.5127,1.5553,1.4914,1.4914,21600.0],["1977-08-26",1.4914,1.534,1.4701,1.4701,9600.0],["1977-08-29",1.4701,1.534,1.4701,1.4701,6000.0],["1977-08-30",1.4701,1.5127,1.4488,1.4488,15000.0],["1977-08-31",1.4488,1.5127,1.4488,1.4488,2400.0],["1977-09-01",1.4488,1.5127,1.4488,1.4488,13800.0],["1977-09-02",1.534,1.598,1.534,1.534,67200.0],["1977-09-06",1.534,1.598,1.534,1.534,27000.0],["1977-09-07",1.534,1.598,1.534,1.534,7200.0],["1977-09-08",1.534,1.598,1.534,1.534,3600.0],["1977-09-09",1.534,1.5767,1.5127,1.5127,16800.0],["1977-09-12",1.5127,1.5767,1.5127,1.5127,9000.0],["1977-09-13",1.5127,1.5767,1.5127,1.5127,9000.0],["1977-09-14",1.5127,1.5767,1.5127,1.5127,34800.0],["1977-09-15",1.5553,1.6193,1.5553,1.5553,34800.0],["1977-09-16",1.5767,1.6406,1.5767,1.5767,18000.0],["1977-09-19",1.598,1.6619,1.598,1.598,6600.0],["1977-09-20",1.598,1.6619,1.598,1.598,5400.0],["1977-09-21",1.6193,1.6832,1.6193,1.6193,69600.0],["1977-09-22",1.6193,1.6832,1.6193,1.6193,7800.0],["1977-09-23",1.6193,1.6832,1.6193,1.6193,39000.0],["1977-09-26",1.6193,1.6832,1.6193,1.6193,8400.0],["1977-09-27",1.6193,1.6619,1.598,1.598,65400.0],["1977-09-28",1.598,1.6619,1.598,1.598,16800.0],["1977-09-29",1.6193,1.6832,1.6193,1.6193,21000.0],["1977-09-30",1.6406,1.7045,1.6406,1.6406,36000.0],["1977-10-03",1.6406,1.7045,1.6406,1.6406,33000.0],["1977-10-04",1.6406,1.6619,1.598,1.598,29400.0],["1977-10-05",1.598,1.6406,1.5767,1.5767,35400.0],["1977-10-06",1.5767,1.6406,1.5767,1.5767,9000.0],["1977-10-07",1.5767,1.6406,1.5767,1.5767,24600.0],["1977-10-10",1.5767,1.598,1.534,1.534,7200.0],["1977-10-11",1.534,1.5553,1.4914,1.4914,20400.0],["1977-10-12",1.4914,1.534,1.4701,1.4701,9600.0],["1977-10-13",1.4701,1.5127,1.4488,1.4488,12000.0],["1977-10-14",1.4488,1.5127,1.4488,1.4488,16800.0],["1977-10-17",1.4488,1.5127,1.4488,1.4488,5400.0],["1977-10-18",1.4488,1.5127,1.4488,1.4488,60000.0],["1977-10-19",1.4488,1.5127,1.4488,1.4488,51000.0],["1977-10-20",1.4488,1.5127,1.4488,1.4488,5400.0],["1977-10-21",1.4488,1.4914,1.4275,1.4275,64200.0],["1977-10-24",1.2997,1.2997,1.2358,1.2358,77400.0],["1977-10-25",1.2358,1.2358,1.1718,1.1718,38400.0],["1977-10-26",1.2358,1.2997,1.2358,1.2358,35400.0],["1977-10-27",1.2358,1.2784,1.2145,1.2145,87600.0],["1977-10-28",1.2145,1.2784,1.2145,1.2145,25800.0],["1977-10-31",1.2145,1.2784,1.2145,1.2145,24600.0],["1977-11-01",1.2145,1.2571,1.1931,1.1931,34200.0],["1977-11-02",1.1931,1.2571,1.1931,1.1931,25800.0],["1977-11-03",1.1931,1.2571,1.1931,1.1931,7800.0],["1977-11-04",1.2145,1.2784,1.2145,1.2145,24000.0],["1977-11-07",1.2358,1.2997,1.2358,1.2358,9600.0],["1977-11-08",1.2358,1.2784,1.2145,1.2145,27600.0],["1977-11-09",1.2358,1.2997,1.2358,1.2358,9600.0],["1977-11-10",1.2358,1.2997,1.2358,1.2358,18600.0],["1977-11-11",1.2784,1.3423,1.2784,1.2784,40800.0],["1977-11-14",1.2784,1.3423,1.2784,1.2784,19800.0],["1977-11-15",1.2784,1.321,1.2571,1.2571,25200.0],["1977-11-16",1.2997,1.3636,1.2997,1.2997,40200.0],["1977-11-17",1.321,1.3849,1.321,1.321,7800.0],["1977-11-18",1.3423,1.4062,1.3423,1.3423,34800.0],["1977-11-21",1.3636,1.4275,1.3636,1.3636,13800.0],["1977-11-22",1.4701,1.534,1.4701,1.4701,40800.0],["1977-11-23",1.4701,1.534,1.4701,1.4701,30600.0],["1977-11-25",1.4701,1.5127,1.4488,1.4488,10200.0],["1977-11-28",1.4488,1.4701,1.4062,1.4062,16200.0],["1977-11-29",1.4062,1.4701,1.4062,1.4062,10200.0],["1977-11-30",1.4062,1.4488,1.3849,1.3849,3600.0],["1977-12-01",1.4062,1.4701,1.4062,1.4062,6000.0],["1977-12-02",1.4275,1.4914,1.4275,1.4275,18000.0],["1977-12-05",1.4275,1.4914,1.4275,1.4275,6000.0],["1977-12-06",1.4275,1.4488,1.3849,1.3849,42000.0],["1977-12-07",1.3849,1.4275,1.3636,1.3636,600.0],["1977-12-08",1.3636,1.3636,1.3636,1.3636,0.0],["1977-12-09",1.3636,1.4275,1.3636,1.3636,4200.0],["1977-12-12",1.3636,1.4275,1.3636,1.3636,5400.0],["1977-12-13",1.3636,1.4275,1.3636,1.3636,3000.0],["1977-12-14",1.4062,1.4701,1.4062,1.4062,39000.0],["1977-12-15",1.4275,1.4914,1.4275,1.4275,9000.0],["1977-12-16",1.4275,1.4701,1.4062,1.4062,12600.0],["1977-12-19",1.4062,1.4275,1.3636,1.3636,25200.0],["1977-12-20",1.3636,1.4062,1.3423,1.3423,9000.0],["1977-12-21",1.3423,1.4062,1.3423,1.3423,1200.0],["1977-12-22",1.3423,1.3423,1.3423,1.3423,0.0],["1977-12-23",1.3423,1.3849,1.321,1.321,12000.0],["1977-12-27",1.3423,1.4062,1.3423,1.3423,9600.0],["1977-12-28",1.3636,1.4275,1.3636,1.3636,1200.0],["1977-12-29",1.3636,1.4062,1.3423,1.3423,5400.0],["1977-12-30",1.3636,1.4275,1.3636,1.3636,3600.0],["1978-01-03",1.3636,1.3849,1.321,1.321,3600.0],["1978-01-04",1.321,1.3636,1.2997,1.2997,3600.0],["1978-01-05",1.2997,1.3636,1.2997,1.2997,8400.0],["1978-01-06",1.2997,1.321,1.2571,1.2571,33000.0],["1978-01-09",1.2571,1.2571,1.1931,1.1931,35400.0],["1978-01-10",1.1931,1.2358,1.1718,1.1718,5400.0],["1978-01-11",1.1718,1.2358,1.1718,1.1718,1800.0],["1978-01-12",1.1718,1.2358,1.1718,1.1718,63600.0],["1978-01-13",1.2997,1.3636,1.2997,1.2997,111000.0],["1978-01-16",1.2997,1.3636,1.2997,1.2997,9000.0],["1978-01-17",1.2997,1.3423,1.2784,1.2784,16800.0],["1978-01-18",1.2997,1.3636,1.2997,1.2997,26400.0],["1978-01-19",1.2997,1.3636,1.2997,1.2997,13800.0],["1978-01-20",1.2997,1.3636,1.2997,1.2997,11400.0],["1978-01-23",1.2997,1.3636,1.2997,1.2997,11400.0],["1978-01-24",1.321,1.3849,1.321,1.321,10200.0],["1978-01-25",1.4062,1.4701,1.4062,1.4062,36000.0],["1978-01-26",1.4488,1.5127,1.4488,1.4488,31800.0],["1978-01-27",1.4488,1.5127,1.4488,1.4488,12600.0],["1978-01-30",1.4914,1.5553,1.4914,1.4914,16800.0],["1978-01-31",1.4914,1.534,1.4701,1.4701,40800.0],["1978-02-01",1.4701,1.534,1.4701,1.4701,13800.0],["1978-02-02",1.4914,1.5553,1.4914,1.4914,10800.0],["1978-02-03",1.4914,1.5553,1.4914,1.4914,14400.0],["1978-02-06",1.4914,1.5553,1.4914,1.4914,11400.0],["1978-02-07",1.5127,1.5767,1.5127,1.5127,7800.0],["1978-02-08",1.5127,1.5767,1.5127,1.5127,7200.0],["1978-02-09",1.5127,1.5127,1.5127,1.5127,0.0],["1978-02-10",1.534,1.598,1.534,1.534,6600.0],["1978-02-13",1.534,1.5767,1.5127,1.5127,24000.0],["1978-02-14",1.5127,1.5767,1.5127,1.5127,13800.0],["1978-02-15",1.5127,1.5553,1.4914,1.4914,31800.0],["1978-02-16",1.4914,1.534,1.4701,1.4701,14400.0],["1978-02-17",1.4701,1.5127,1.4488,1.4488,1800.0],["1978-02-21",1.4488,1.5127,1.4488,1.4488,4200.0],["1978-02-22",1.4488,1.5127,1.4488,1.4488,9000.0],["1978-02-23",1.4488,1.4701,1.4062,1.4062,14400.0],["1978-02-24",1.4488,1.5127,1.4488,1.4488,57000.0],["1978-02-27",1.4488,1.4914,1.4275,1.4275,10800.0],["1978-02-28",1.4275,1.4701,1.4062,1.4062,13200.0],["1978-03-01",1.4488,1.5127,1.4488,1.4488,61800.0],["1978-03-02",1.4701,1.534,1.4701,1.4701,19200.0],["1978-03-03",1.4701,1.534,1.4701,1.4701,4200.0],["1978-03-06",1.4701,1.534,1.4701,1.4701,6000.0],["1978-03-07",1.4701,1.534,1.4701,1.4701,4200.0],["1978-03-08",1.4701,1.534,1.4701,1.4701,11400.0],["1978-03-09",1.4914,1.5553,1.4914,1.4914,19800.0],["1978-03-10",1.5127,1.5767,1.5127,1.5127,4800.0],["1978-03-13",1.5127,1.5767,1.5127,1.5127,4800.0],["1978-03-14",1.5127,1.5127,1.4488,1.4488,22800.0],["1978-03-15",1.4701,1.534,1.4701,1.4701,15000.0],["1978-03-16",1.4701,1.534,1.4701,1.4701,10800.0],["1978-03-17",1.4914,1.5553,1.4914,1.4914,40800.0],["1978-03-20",1.4914,1.5553,1.4914,1.4914,13200.0],["1978-03-21",1.5127,1.5767,1.5127,1.5127,62400.0],["1978-03-22",1.534,1.598,1.534,1.534,21000.0],["1978-03-23",1.534,1.598,1.534,1.534,7200.0],["1978-03-27",1.5553,1.6193,1.5553,1.5553,31200.0],["1978-03-28",1.5553,1.6193,1.5553,1.5553,49800.0],["1978-03-29",1.5767,1.6406,1.5767,1.5767,48600.0],["1978-03-30",1.6193,1.6832,1.6193,1.6193,41400.0],["1978-03-31",1.6193,1.6832,1.6193,1.6193,54000.0],["1978-04-03",1.6619,1.7258,1.6619,1.6619,22200.0],["1978-04-04",1.6832,1.7471,1.6832,1.6832,7800.0],["1978-04-05",1.6619,1.6619,1.598,1.598,78000.0],["1978-04-06",1.6406,1.7045,1.6406,1.6406,42000.0],["1978-04-07",1.6406,1.6619,1.598,1.598,45600.0],["1978-04-10",1.6406,1.7045,1.6406,1.6406,97800.0],["1978-04-11",1.8536,1.9176,1.8536,1.8536,129000.0],["1978-04-12",1.8536,1.8749,1.811,1.811,37800.0],["1978-04-13",1.9602,2.0241,1.9602,1.9602,76800.0],["1978-04-14",1.9602,1.9815,1.9176,1.9176,55200.0],["1978-04-17",1.9389,2.0028,1.9389,1.9389,37200.0],["1978-04-18",1.9389,1.9815,1.9176,1.9176,44400.0],["1978-04-19",1.9176,1.9602,1.8962,1.8962,169800.0],["1978-04-20",1.8962,1.9602,1.8962,1.8962,36600.0],["1978-04-21",1.8962,1.9389,1.8749,1.8749,61200.0],["1978-04-24",1.8962,1.9602,1.8962,1.8962,42600.0],["1978-04-25",2.0028,2.0667,2.0028,2.0028,129600.0],["1978-04-26",2.0028,2.0454,1.9815,1.9815,48000.0],["1978-04-27",1.9815,2.0454,1.9815,1.9815,38400.0],["1978-04-28",2.0454,2.1093,2.0454,2.0454,73800.0],["1978-05-01",2.0454,2.1093,2.0454,2.0454,78000.0],["1978-05-02",2.0454,2.088,2.0241,2.0241,40200.0],["1978-05-03",2.0241,2.0667,2.0028,2.0028,19200.0],["1978-05-04",2.0241,2.088,2.0241,2.0241,36000.0],["1978-05-05",2.1093,2.1732,2.1093,2.1093,66000.0],["1978-05-08",2.1732,2.2371,2.1732,2.1732,83400.0],["1978-05-09",2.1732,2.2158,2.1519,2.1519,90000.0],["1978-05-10",2.1519,2.1945,2.1306,2.1306,25800.0],["1978-05-11",2.1306,2.1945,2.1306,2.1306,8400.0],["1978-05-12",2.1306,2.1732,2.1093,2.1093,48600.0],["1978-05-15",2.1093,2.1093,2.0454,2.0454,59400.0],["1978-05-16",2.0454,2.1093,2.0454,2.0454,60000.0],["1978-05-17",2.0028,2.0028,1.9389,1.9389,58800.0],["1978-05-18",1.9389,1.9389,1.8749,1.8749,60000.0],["1978-05-19",1.8749,1.9389,1.8749,1.8749,9000.0],["1978-05-22",1.8749,1.8962,1.8323,1.8323,22200.0],["1978-05-23",1.8323,1.8962,1.8323,1.8323,22200.0],["1978-05-24",1.8323,1.8323,1.7684,1.7684,18600.0],["1978-05-25",1.7684,1.8323,1.7684,1.7684,9000.0],["1978-05-26",1.7684,1.8323,1.7684,1.7684,3600.0],["1978-05-30",1.7897,1.8536,1.7897,1.7897,11400.0],["1978-05-31",1.7897,1.8536,1.7897,1.7897,7800.0],["1978-06-01",1.8323,1.8962,1.8323,1.8323,30600.0],["1978-06-02",1.8536,1.9176,1.8536,1.8536,43200.0],["1978-06-05",1.8962,1.9602,1.8962,1.8962,20400.0],["1978-06-06",1.9176,1.9815,1.9176,1.9176,42000.0],["1978-06-07",1.9176,1.9602,1.8962,1.8962,42000.0],["1978-06-08",1.8962,1.9602,1.8962,1.8962,7800.0],["1978-06-09",1.8962,1.9602,1.8962,1.8962,14400.0],["1978-06-12",1.9389,2.0028,1.9389,1.9389,49800.0],["1978-06-13",2.0028,2.0667,2.0028,2.0028,61200.0],["1978-06-14",2.088,2.1519,2.088,2.088,97800.0],["1978-06-15",2.088,2.1093,2.0454,2.0454,47400.0],["1978-06-16",2.0454,2.1093,2.0454,2.0454,16800.0],["1978-06-19",2.0454,2.1093,2.0454,2.0454,27600.0],["1978-06-20",2.0454,2.1093,2.0454,2.0454,51000.0],["1978-06-21",2.0454,2.0667,2.0028,2.0028,69000.0],["1978-06-22",2.0028,2.0241,1.9602,1.9602,20400.0],["1978-06-23",1.9602,2.0241,1.9602,1.9602,58800.0],["1978-06-26",1.9602,2.0028,1.9389,1.9389,59400.0],["1978-06-27",1.9602,2.0241,1.9602,1.9602,44400.0],["1978-06-28",2.0028,2.0667,2.0028,2.0028,85200.0],["1978-06-29",2.0241,2.088,2.0241,2.0241,112200.0],["1978-06-30",2.0454,2.1093,2.0454,2.0454,72000.0],["1978-07-03",2.0454,2.1093,2.0454,2.0454,10200.0],["1978-07-05",2.0454,2.088,2.0241,2.0241,18000.0],["1978-07-06",2.0241,2.088,2.0241,2.0241,10800.0],["1978-07-07",2.0241,2.088,2.0241,2.0241,17400.0],["1978-07-10",2.0241,2.088,2.0241,2.0241,25800.0],["1978-07-11",2.0241,2.0667,2.0028,2.0028,28800.0],["1978-07-12",2.0028,2.0667,2.0028,2.0028,4800.0],["1978-07-13",2.0028,2.0241,1.9602,1.9602,13800.0],["1978-07-14",1.9602,2.0241,1.9602,1.9602,16800.0],["1978-07-17",2.0028,2.0667,2.0028,2.0028,38400.0],["1978-07-18",2.0241,2.088,2.0241,2.0241,55200.0],["1978-07-19",2.088,2.1519,2.088,2.088,63600.0],["1978-07-20",2.1945,2.2585,2.1945,2.1945,81600.0],["1978-07-21",2.1945,2.2371,2.1732,2.1732,34800.0],["1978-07-24",2.1732,2.2158,2.1519,2.1519,34200.0],["1978-07-25",2.2158,2.2798,2.2158,2.2158,51000.0],["1978-07-26",2.2158,2.2585,2.1945,2.1945,44400.0],["1978-07-27",2.2158,2.2798,2.2158,2.2158,20400.0],["1978-07-28",2.2371,2.3011,2.2371,2.2371,46200.0],["1978-07-31",2.2158,2.2158,2.1519,2.1519,89400.0],["1978-08-01",2.1519,2.1945,2.1306,2.1306,54000.0],["1978-08-02",2.1519,2.2158,2.1519,2.1519,39600.0],["1978-08-03",2.1519,2.1732,2.1093,2.1093,40800.0],["1978-08-04",2.1093,2.1732,2.1093,2.1093,96600.0],["1978-08-07",2.1093,2.1519,2.088,2.088,6600.0],["1978-08-08",2.1093,2.1732,2.1093,2.1093,83400.0],["1978-08-09",2.1519,2.2158,2.1519,2.1519,72600.0],["1978-08-10",2.1519,2.2158,2.1519,2.1519,37800.0],["1978-08-11",2.1732,2.2371,2.1732,2.1732,21000.0],["1978-08-14",2.1945,2.2585,2.1945,2.1945,14400.0],["1978-08-15",2.1945,2.2371,2.1732,2.1732,6600.0],["1978-08-16",2.2585,2.3224,2.2585,2.2585,64800.0],["1978-08-17",2.365,2.4289,2.365,2.365,91200.0],["1978-08-18",2.365,2.4289,2.365,2.365,44400.0],["1978-08-21",2.365,2.4289,2.365,2.365,52800.0],["1978-08-22",2.365,2.4289,2.365,2.365,22800.0],["1978-08-23",2.4076,2.4715,2.4076,2.4076,38400.0],["1978-08-24",2.4076,2.4715,2.4076,2.4076,65400.0],["1978-08-25",2.4076,2.4715,2.4076,2.4076,11400.0],["1978-08-28",2.4076,2.4076,2.3437,2.3437,34800.0],["1978-08-29",2.3437,2.365,2.3011,2.3011,31200.0],["1978-08-30",2.3011,2.365,2.3011,2.3011,10800.0],["1978-08-31",2.3011,2.365,2.3011,2.3011,13200.0],["1978-09-01",2.3011,2.365,2.3011,2.3011,54000.0],["1978-09-05",2.2798,2.2798,2.2158,2.2158,28200.0],["1978-09-06",2.2158,2.2798,2.2158,2.2158,48000.0],["1978-09-07",2.642,2.7059,2.642,2.642,503400.0],["1978-09-08",2.6633,2.7272,2.6633,2.6633,153600.0],["1978-09-11",2.7059,2.7698,2.7059,2.7059,110400.0],["1978-09-12",2.855,2.9189,2.855,2.855,157200.0],["1978-09-13",2.9189,2.9829,2.9189,2.9189,177000.0],["1978-09-14",2.9189,2.9189,2.855,2.855,49800.0],["1978-09-15",2.855,2.8763,2.8124,2.8124,69600.0],["1978-09-18",2.8124,2.855,2.7911,2.7911,82200.0],["1978-09-19",2.7911,2.8337,2.7698,2.7698,37800.0],["1978-09-20",2.7059,2.7059,2.642,2.642,72600.0],["1978-09-21",2.642,2.642,2.578,2.578,71400.0],["1978-09-22",2.578,2.5994,2.5354,2.5354,67800.0],["1978-09-25",2.5354,2.5994,2.5354,2.5354,7200.0],["1978-09-26",2.6207,2.6846,2.6207,2.6207,55800.0],["1978-09-27",2.6207,2.6207,2.5567,2.5567,62400.0],["1978-09-28",2.5567,2.6207,2.5567,2.5567,25800.0],["1978-09-29",2.6207,2.6846,2.6207,2.6207,52200.0],["1978-10-02",2.6633,2.7272,2.6633,2.6633,30000.0],["1978-10-03",2.6846,2.7485,2.6846,2.6846,56400.0],["1978-10-04",2.6846,2.7485,2.6846,2.6846,7800.0],["1978-10-05",2.7272,2.7911,2.7272,2.7272,10200.0],["1978-10-06",2.7272,2.7698,2.7059,2.7059,7200.0],["1978-10-09",2.7059,2.7698,2.7059,2.7059,10200.0],["1978-10-10",2.7272,2.7911,2.7272,2.7272,3000.0],["1978-10-11",2.7272,2.7698,2.7059,2.7059,15000.0],["1978-10-12",2.7059,2.7272,2.6633,2.6633,23400.0],["1978-10-13",2.6633,2.7272,2.6633,2.6633,18000.0],["1978-10-16",2.6633,2.6633,2.5994,2.5994,64200.0],["1978-10-17",2.578,2.578,2.5141,2.5141,28800.0],["1978-10-18",2.4928,2.4928,2.4289,2.4289,25800.0],["1978-10-19",2.4289,2.4715,2.4076,2.4076,31200.0],["1978-10-20",2.4076,2.4076,2.3437,2.3437,24600.0],["1978-10-23",2.3011,2.3011,2.2371,2.2371,24600.0],["1978-10-24",2.1732,2.1732,2.1093,2.1093,58800.0],["1978-10-25",2.1093,2.1306,2.0667,2.0667,130200.0],["1978-10-26",1.9815,1.9815,1.9176,1.9176,76200.0],["1978-10-27",1.8323,1.8323,1.7684,1.7684,68400.0],["1978-10-30",1.6406,1.6406,1.5767,1.5767,81000.0],["1978-10-31",1.5767,1.5767,1.5127,1.5127,91200.0],["1978-11-01",1.6406,1.7045,1.6406,1.6406,177000.0],["1978-11-02",1.7045,1.7684,1.7045,1.7045,147600.0],["1978-11-03",1.8323,1.8962,1.8323,1.8323,114000.0],["1978-11-06",1.8536,1.9176,1.8536,1.8536,55200.0],["1978-11-07",1.8536,1.8536,1.7897,1.7897,72000.0],["1978-11-08",1.9602,2.0241,1.9602,1.9602,72600.0],["1978-11-09",2.1093,2.1732,2.1093,2.1093,127200.0],["1978-11-10",2.1093,2.1732,2.1093,2.1093,67200.0],["1978-11-13",1.9815,1.9815,1.9176,1.9176,50400.0],["1978-11-14",1.9176,1.9176,1.8536,1.8536,46200.0],["1978-11-15",1.8536,1.9176,1.8536,1.8536,35400.0],["1978-11-16",1.8536,1.9176,1.8536,1.8536,43200.0],["1978-11-17",1.9176,1.9815,1.9176,1.9176,44400.0],["1978-11-20",1.9389,2.0028,1.9389,1.9389,26400.0],["1978-11-21",1.9389,1.9815,1.9176,1.9176,18600.0],["1978-11-22",1.9176,1.9815,1.9176,1.9176,9000.0],["1978-11-24",1.9176,1.9815,1.9176,1.9176,11400.0],["1978-11-27",1.9389,2.0028,1.9389,1.9389,59400.0],["1978-11-28",1.9176,1.9176,1.8536,1.8536,85800.0],["1978-11-29",1.8323,1.8323,1.7684,1.7684,28200.0],["1978-11-30",1.7897,1.8536,1.7897,1.7897,18600.0],["1978-12-01",1.8323,1.8962,1.8323,1.8323,16200.0],["1978-12-04",1.8323,1.8749,1.811,1.811,21600.0],["1978-12-05",1.8323,1.8962,1.8323,1.8323,17400.0],["1978-12-06",1.8536,1.9176,1.8536,1.8536,25800.0],["1978-12-07",1.8536,1.8749,1.811,1.811,30600.0],["1978-12-08",2.0454,2.1093,2.0454,2.0454,160800.0],["1978-12-11",2.0454,2.088,2.0241,2.0241,53400.0],["1978-12-12",2.0241,2.0454,1.9815,1.9815,39000.0],["1978-12-13",1.9815,2.0028,1.9389,1.9389,21600.0],["1978-12-14",2.0241,2.088,2.0241,2.0241,32400.0],["1978-12-15",2.0241,2.0454,1.9815,1.9815,39000.0],["1978-12-18",1.8962,1.8962,1.8323,1.8323,39000.0],["1978-12-19",1.8536,1.9176,1.8536,1.8536,27000.0],["1978-12-20",1.8536,1.8536,1.8536,1.8536,0.0],["1978-12-21",1.8962,1.9602,1.8962,1.8962,600.0],["1978-12-22",1.9389,2.0028,1.9389,1.9389,12000.0],["1978-12-26",2.0028,2.0667,2.0028,2.0028,46200.0],["1978-12-27",2.0028,2.0241,1.9602,1.9602,34800.0],["1978-12-28",1.9602,2.0241,1.9602,1.9602,32400.0],["1978-12-29",1.9602,2.0241,1.9602,1.9602,19800.0],["1979-01-02",1.9602,2.0241,1.9602,1.9602,1200.0],["1979-01-03",1.9602,2.0241,1.9602,1.9602,10800.0],["1979-01-04",1.9602,1.9602,1.8962,1.8962,34200.0],["1979-01-05",1.8962,1.9602,1.8962,1.8962,30600.0],["1979-01-08",1.8962,1.9602,1.8962,1.8962,10800.0],["1979-01-09",1.9176,1.9815,1.9176,1.9176,23400.0],["1979-01-10",1.9176,1.9602,1.8962,1.8962,22200.0],["1979-01-11",1.8962,1.9176,1.8536,1.8536,22800.0],["1979-01-12",1.8749,1.9389,1.8749,1.8749,158400.0],["1979-01-15",1.9389,2.0028,1.9389,1.9389,58200.0],["1979-01-16",1.9389,1.9602,1.8962,1.8962,17400.0],["1979-01-17",1.8962,1.9602,1.8962,1.8962,3000.0],["1979-01-18",1.8962,1.9602,1.8962,1.8962,33000.0],["1979-01-19",1.8962,1.9602,1.8962,1.8962,17400.0],["1979-01-22",1.8962,1.9602,1.8962,1.8962,7800.0],["1979-01-23",1.8962,1.9602,1.8962,1.8962,9600.0],["1979-01-24",1.8962,1.9602,1.8962,1.8962,47400.0],["1979-01-25",1.9602,2.0241,1.9602,1.9602,69000.0],["1979-01-26",1.9815,2.0454,1.9815,1.9815,40800.0],["1979-01-29",2.0454,2.1093,2.0454,2.0454,54000.0],["1979-01-30",2.0667,2.1306,2.0667,2.0667,17400.0],["1979-01-31",2.0454,2.0454,1.9815,1.9815,51600.0],["1979-02-01",1.9815,2.0454,1.9815,1.9815,10800.0],["1979-02-02",1.9815,2.0454,1.9815,1.9815,33000.0],["1979-02-05",1.9815,1.9815,1.9176,1.9176,27000.0],["1979-02-06",1.9176,1.9815,1.9176,1.9176,18000.0],["1979-02-07",1.9176,1.9602,1.8962,1.8962,39600.0],["1979-02-08",1.9389,2.0028,1.9389,1.9389,16800.0],["1979-02-09",1.9389,2.0028,1.9389,1.9389,14400.0],["1979-02-12",1.9815,2.0454,1.9815,1.9815,16200.0],["1979-02-13",2.0241,2.088,2.0241,2.0241,25200.0],["1979-02-14",2.088,2.1519,2.088,2.088,56400.0],["1979-02-15",2.1093,2.1732,2.1093,2.1093,26400.0],["1979-02-16",2.1732,2.2371,2.1732,2.1732,30600.0],["1979-02-20",2.2158,2.2798,2.2158,2.2158,30000.0],["1979-02-21",2.2371,2.3011,2.2371,2.2371,75600.0],["1979-02-22",2.2371,2.2585,2.1945,2.1945,17400.0],["1979-02-23",2.1732,2.1732,2.1093,2.1093,35400.0],["1979-02-26",2.1093,2.1519,2.088,2.088,39600.0],["1979-02-27",2.088,2.1519,2.088,2.088,40800.0],["1979-02-28",2.088,2.1519,2.088,2.088,19200.0],["1979-03-01",2.088,2.1519,2.088,2.088,20400.0],["1979-03-02",2.088,2.1519,2.088,2.088,7800.0],["1979-03-05",2.1519,2.2158,2.1519,2.1519,18600.0],["1979-03-06",2.1519,2.2158,2.1519,2.1519,42600.0],["1979-03-07",2.1519,2.1519,2.088,2.088,223200.0],["1979-03-08",2.088,2.1519,2.088,2.088,184800.0],["1979-03-09",2.088,2.1519,2.088,2.088,119400.0],["1979-03-12",2.088,2.1093,2.0454,2.0454,75600.0],["1979-03-13",2.1306,2.1945,2.1306,2.1306,85200.0],["1979-03-14",2.1306,2.1732,2.1093,2.1093,52200.0],["1979-03-15",2.1519,2.2158,2.1519,2.1519,63600.0],["1979-03-16",2.1519,2.2158,2.1519,2.1519,37800.0],["1979-03-19",2.1732,2.2371,2.1732,2.1732,48600.0],["1979-03-20",2.1732,2.2371,2.1732,2.1732,47400.0],["1979-03-21",2.2158,2.2798,2.2158,2.2158,129000.0],["1979-03-22",2.4076,2.4715,2.4076,2.4076,167400.0],["1979-03-23",2.4076,2.4502,2.3863,2.3863,49200.0],["1979-03-26",2.3863,2.4289,2.365,2.365,49200.0],["1979-03-27",2.365,2.4289,2.365,2.365,49800.0],["1979-03-28",2.4502,2.5141,2.4502,2.4502,96600.0],["1979-03-29",2.4928,2.5567,2.4928,2.4928,82200.0],["1979-03-30",2.5354,2.5994,2.5354,2.5354,54000.0],["1979-04-02",2.5354,2.578,2.5141,2.5141,31200.0],["1979-04-03",2.5141,2.5567,2.4928,2.4928,17400.0],["1979-04-04",2.4928,2.5567,2.4928,2.4928,27000.0],["1979-04-05",2.7272,2.7911,2.7272,2.7272,203400.0],["1979-04-06",2.7272,2.7485,2.6846,2.6846,132000.0],["1979-04-09",2.642,2.642,2.578,2.578,70800.0],["1979-04-10",2.6633,2.7272,2.6633,2.6633,90000.0],["1979-04-11",2.6633,2.6633,2.5994,2.5994,47400.0],["1979-04-12",2.6207,2.6846,2.6207,2.6207,38400.0],["1979-04-16",2.5994,2.5994,2.5354,2.5354,57000.0],["1979-04-17",2.5141,2.5141,2.4502,2.4502,39600.0],["1979-04-18",2.4928,2.5567,2.4928,2.4928,39000.0],["1979-04-19",2.6207,2.6846,2.6207,2.6207,99600.0],["1979-04-20",2.642,2.7059,2.642,2.642,18600.0],["1979-04-23",2.642,2.642,2.578,2.578,41400.0],["1979-04-24",2.5994,2.6633,2.5994,2.5994,19200.0],["1979-04-25",2.5994,2.642,2.578,2.578,22800.0],["1979-04-26",2.578,2.578,2.5141,2.5141,36600.0],["1979-04-27",2.4076,2.4076,2.3437,2.3437,60600.0],["1979-04-30",2.3437,2.365,2.3011,2.3011,58200.0],["1979-05-01",2.3011,2.3224,2.2585,2.2585,38400.0],["1979-05-02",2.365,2.4289,2.365,2.365,76200.0],["1979-05-03",2.4076,2.4715,2.4076,2.4076,98400.0],["1979-05-04",2.4076,2.4715,2.4076,2.4076,52200.0],["1979-05-07",2.3863,2.3863,2.3224,2.3224,25200.0],["1979-05-08",2.3224,2.3437,2.2798,2.2798,18000.0],["1979-05-09",2.3011,2.365,2.3011,2.3011,21000.0],["1979-05-10",2.2158,2.2158,2.1519,2.1519,45600.0],["1979-05-11",2.1732,2.2371,2.1732,2.1732,27600.0],["1979-05-14",2.1732,2.1732,2.1093,2.1093,25200.0],["1979-05-15",2.1093,2.1732,2.1093,2.1093,30000.0],["1979-05-16",2.1093,2.1306,2.0667,2.0667,22200.0],["1979-05-17",2.1093,2.1732,2.1093,2.1093,29400.0],["1979-05-18",2.1732,2.2371,2.1732,2.1732,15600.0],["1979-05-21",2.1732,2.2371,2.1732,2.1732,22800.0],["1979-05-22",2.2798,2.3437,2.2798,2.2798,36600.0],["1979-05-23",2.4076,2.4715,2.4076,2.4076,93000.0],["1979-05-24",2.4076,2.4715,2.4076,2.4076,72000.0],["1979-05-25",2.4076,2.4076,2.3437,2.3437,40200.0],["1979-05-29",2.3437,2.365,2.3011,2.3011,28200.0],["1979-05-30",2.3224,2.3863,2.3224,2.3224,27600.0],["1979-05-31",2.3224,2.365,2.3011,2.3011,9000.0],["1979-06-01",2.3011,2.365,2.3011,2.3011,2400.0],["1979-06-04",2.3224,2.3863,2.3224,2.3224,15600.0],["1979-06-05",2.3224,2.365,2.3011,2.3011,18600.0],["1979-06-06",2.3011,2.3437,2.2798,2.2798,26400.0],["1979-06-07",2.2798,2.2798,2.2158,2.2158,54600.0],["1979-06-08",2.2158,2.2798,2.2158,2.2158,10800.0],["1979-06-11",2.2158,2.2158,2.1519,2.1519,79200.0],["1979-06-12",2.2371,2.3011,2.2371,2.2371,77400.0],["1979-06-13",2.2371,2.3011,2.2371,2.2371,16800.0],["1979-06-14",2.2371,2.2798,2.2158,2.2158,46200.0],["1979-06-15",2.2158,2.2798,2.2158,2.2158,18600.0],["1979-06-18",2.2158,2.2585,2.1945,2.1945,21000.0],["1979-06-19",2.1945,2.2158,2.1519,2.1519,15600.0],["1979-06-20",2.1519,2.2158,2.1519,2.1519,6000.0],["1979-06-21",2.3011,2.365,2.3011,2.3011,74400.0],["1979-06-22",2.5994,2.6846,2.5994,2.5994,168600.0],["1979-06-25",2.5994,2.5994,2.5141,2.5141,195000.0],["1979-06-26",2.5354,2.6207,2.5354,2.5354,74400.0],["1979-06-27",2.5567,2.642,2.5567,2.5567,25800.0],["1979-06-28",2.5567,2.5994,2.5141,2.5141,41400.0],["1979-06-29",2.5141,2.5994,2.5141,2.5141,66600.0],["1979-07-02",2.5141,2.5141,2.4289,2.4289,35400.0],["1979-07-03",2.4289,2.5141,2.4289,2.4289,3000.0],["1979-07-05",2.4289,2.5141,2.4289,2.4289,7200.0],["1979-07-06",2.4289,2.5141,2.4289,2.4289,4800.0],["1979-07-09",2.4289,2.4715,2.3863,2.3863,52800.0],["1979-07-10",2.3863,2.4715,2.3863,2.3863,3000.0],["1979-07-11",2.4715,2.5567,2.4715,2.4715,49200.0],["1979-07-12",2.4928,2.578,2.4928,2.4928,54000.0],["1979-07-13",2.4928,2.578,2.4928,2.4928,11400.0],["1979-07-16",2.5141,2.5994,2.5141,2.5141,20400.0],["1979-07-17",2.4715,2.4715,2.3863,2.3863,89400.0],["1979-07-18",2.3863,2.4715,2.3863,2.3863,19800.0],["1979-07-19",2.4502,2.5141,2.4502,2.4502,28200.0],["1979-07-20",2.4715,2.5354,2.4715,2.4715,13800.0],["1979-07-23",2.4715,2.5354,2.4715,2.4715,7800.0],["1979-07-24",2.4715,2.5354,2.4715,2.4715,25800.0],["1979-07-25",2.5354,2.5994,2.5354,2.5354,87600.0],["1979-07-26",2.5354,2.5994,2.5354,2.5354,10200.0],["1979-07-27",2.5354,2.578,2.5141,2.5141,6600.0],["1979-07-30",2.5354,2.5994,2.5354,2.5354,4200.0],["1979-07-31",2.5354,2.578,2.5141,2.5141,12600.0],["1979-08-01",2.5141,2.578,2.5141,2.5141,11400.0],["1979-08-02",2.5141,2.578,2.5141,2.5141,40800.0],["1979-08-03",2.5141,2.578,2.5141,2.5141,10800.0],["1979-08-06",2.5141,2.5354,2.4715,2.4715,77400.0],["1979-08-07",2.5141,2.578,2.5141,2.5141,26400.0],["1979-08-08",2.5141,2.5567,2.4928,2.4928,57000.0],["1979-08-09",2.4928,2.5354,2.4715,2.4715,19800.0],["1979-08-10",2.4715,2.5141,2.4502,2.4502,12600.0],["1979-08-13",2.4502,2.5141,2.4502,2.4502,17400.0],["1979-08-14",2.4502,2.4928,2.4289,2.4289,29400.0],["1979-08-15",2.4502,2.5141,2.4502,2.4502,34200.0],["1979-08-16",2.4502,2.5141,2.4502,2.4502,39600.0],["1979-08-17",2.4502,2.5141,2.4502,2.4502,13200.0],["1979-08-20",2.4928,2.5567,2.4928,2.4928,24000.0],["1979-08-21",2.5567,2.6207,2.5567,2.5567,99000.0],["1979-08-22",2.6846,2.7485,2.6846,2.6846,103200.0],["1979-08-23",2.6846,2.6846,2.6207,2.6207,115800.0],["1979-08-24",2.6207,2.6633,2.5994,2.5994,43200.0],["1979-08-27",2.6207,2.6846,2.6207,2.6207,58800.0],["1979-08-28",2.6633,2.7272,2.6633,2.6633,113400.0],["1979-08-29",2.7272,2.7911,2.7272,2.7272,90000.0],["1979-08-30",2.8124,2.8763,2.8124,2.8124,136800.0],["1979-08-31",2.8337,2.8976,2.8337,2.8337,82200.0],["1979-09-04",2.7272,2.7272,2.6633,2.6633,54600.0],["1979-09-05",2.6633,2.6633,2.5994,2.5994,54600.0],["1979-09-06",2.6207,2.6846,2.6207,2.6207,37800.0],["1979-09-07",2.6207,2.6633,2.5994,2.5994,14400.0],["1979-09-10",2.642,2.7059,2.642,2.642,15000.0],["1979-09-11",2.7698,2.8337,2.7698,2.7698,70800.0],["1979-09-12",2.8337,2.8976,2.8337,2.8337,88200.0],["1979-09-13",2.8337,2.8763,2.8124,2.8124,39600.0],["1979-09-14",2.8124,2.855,2.7911,2.7911,35400.0],["1979-09-17",2.7911,2.7911,2.7272,2.7272,52800.0],["1979-09-18",2.6846,2.6846,2.6207,2.6207,19800.0],["1979-09-19",2.6207,2.642,2.578,2.578,42000.0],["1979-09-20",2.578,2.6207,2.5567,2.5567,90000.0],["1979-09-21",2.5994,2.6633,2.5994,2.5994,68400.0],["1979-09-24",2.5994,2.6633,2.5994,2.5994,10200.0],["1979-09-25",2.5994,2.6207,2.5567,2.5567,71400.0],["1979-09-26",2.5567,2.6207,2.5567,2.5567,21000.0],["1979-09-27",2.578,2.642,2.578,2.578,46200.0],["1979-09-28",2.5567,2.5567,2.4928,2.4928,18600.0],["1979-10-01",2.4928,2.5354,2.4715,2.4715,11400.0],["1979-10-02",2.4715,2.5141,2.4502,2.4502,17400.0],["1979-10-03",2.4715,2.5354,2.4715,2.4715,63000.0],["1979-10-04",2.4928,2.5567,2.4928,2.4928,45600.0],["1979-10-05",2.4928,2.5354,2.4715,2.4715,33600.0],["1979-10-08",2.4715,2.4715,2.4076,2.4076,10800.0],["1979-10-09",2.3224,2.3224,2.2585,2.2585,51600.0],["1979-10-10",2.2158,2.2158,2.1519,2.1519,49200.0],["1979-10-11",2.1519,2.2158,2.1519,2.1519,48000.0],["1979-10-12",2.1093,2.1093,2.0241,2.0241,67800.0],["1979-10-15",1.9815,1.9815,1.8962,1.8962,34800.0],["1979-10-16",1.9389,2.0241,1.9389,1.9389,19200.0],["1979-10-17",1.9602,2.0454,1.9602,1.9602,14400.0],["1979-10-18",1.9602,2.0454,1.9602,1.9602,3000.0],["1979-10-19",1.9602,1.9815,1.8962,1.8962,19200.0],["1979-10-22",1.8749,1.8749,1.7897,1.7897,30600.0],["1979-10-23",1.6619,1.6619,1.5767,1.5767,59400.0],["1979-10-24",1.7045,1.7897,1.7045,1.7045,69600.0],["1979-10-25",1.7045,1.7471,1.6619,1.6619,25200.0],["1979-10-26",1.7045,1.7897,1.7045,1.7045,25200.0],["1979-10-29",1.7258,1.811,1.7258,1.7258,17400.0],["1979-10-30",1.7684,1.8536,1.7684,1.7684,45000.0],["1979-10-31",1.7684,1.8323,1.7471,1.7471,24600.0],["1979-11-01",1.7897,1.8749,1.7897,1.7897,27000.0],["1979-11-02",1.7897,1.8749,1.7897,1.7897,9000.0],["1979-11-05",1.7897,1.8323,1.7471,1.7471,35400.0],["1979-11-06",1.7471,1.7471,1.6619,1.6619,41400.0],["1979-11-07",1.6619,1.7258,1.6406,1.6406,11400.0],["1979-11-08",1.6406,1.7258,1.6406,1.6406,18000.0],["1979-11-09",1.6406,1.7258,1.6406,1.6406,28200.0],["1979-11-12",1.7045,1.7897,1.7045,1.7045,33000.0],["1979-11-13",1.7258,1.811,1.7258,1.7258,16200.0],["1979-11-14",1.7258,1.7897,1.7045,1.7045,10800.0],["1979-11-15",1.7684,1.8536,1.7684,1.7684,10200.0],["1979-11-16",1.7684,1.8536,1.7684,1.7684,9600.0],["1979-11-19",1.7897,1.8749,1.7897,1.7897,8400.0],["1979-11-20",1.7897,1.8749,1.7897,1.7897,600.0],["1979-11-21",1.7897,1.811,1.7258,1.7258,42600.0],["1979-11-23",1.7258,1.811,1.7258,1.7258,9600.0],["1979-11-26",1.8323,1.9176,1.8323,1.8323,68400.0],["1979-11-27",1.9176,2.0028,1.9176,1.9176,65400.0],["1979-11-28",2.0028,2.088,2.0028,2.0028,73200.0],["1979-11-29",2.0028,2.088,2.0028,2.0028,3000.0],["1979-11-30",2.0028,2.0454,1.9602,1.9602,25200.0],["1979-12-03",1.9602,2.0454,1.9602,1.9602,3600.0],["1979-12-04",1.9815,2.0667,1.9815,1.9815,10800.0],["1979-12-05",2.0028,2.088,2.0028,2.0028,32400.0],["1979-12-06",2.1732,2.2585,2.1732,2.1732,87000.0],["1979-12-07",2.1519,2.1519,2.0667,2.0667,54000.0],["1979-12-10",2.0667,2.1519,2.0667,2.0667,27600.0],["1979-12-11",2.0667,2.088,2.0028,2.0028,39000.0],["1979-12-12",2.0028,2.0454,1.9602,1.9602,46800.0],["1979-12-13",1.9602,2.0028,1.9176,1.9176,46800.0],["1979-12-14",1.9176,1.9815,1.8962,1.8962,10800.0],["1979-12-17",1.8962,1.9602,1.8749,1.8749,10800.0],["1979-12-18",1.8749,1.9602,1.8749,1.8749,18000.0],["1979-12-19",1.9602,2.0454,1.9602,1.9602,55800.0],["1979-12-20",2.0028,2.088,2.0028,2.0028,39000.0],["1979-12-21",2.0028,2.0028,1.9176,1.9176,61800.0],["1979-12-24",1.9176,2.0028,1.9176,1.9176,16200.0],["1979-12-26",1.9602,2.0454,1.9602,1.9602,56400.0],["1979-12-27",1.9602,2.0454,1.9602,1.9602,7800.0],["1979-12-28",1.9602,2.0454,1.9602,1.9602,10200.0],["1979-12-31",1.9602,1.9815,1.8962,1.8962,75000.0],["1980-01-02",1.8962,1.8962,1.811,1.811,30600.0],["1980-01-03",1.811,1.8962,1.811,1.811,25200.0],["1980-01-04",1.9176,2.0028,1.9176,1.9176,42600.0],["1980-01-07",1.9176,1.9602,1.8749,1.8749,32400.0],["1980-01-08",1.9815,2.0667,1.9815,1.9815,71400.0],["1980-01-09",1.9815,2.0241,1.9389,1.9389,44400.0],["1980-01-10",1.9602,2.0454,1.9602,1.9602,31200.0],["1980-01-11",1.9815,2.0667,1.9815,1.9815,35400.0],["1980-01-14",2.0028,2.088,2.0028,2.0028,21000.0],["1980-01-15",2.0028,2.0241,1.9389,1.9389,13200.0],["1980-01-16",1.9389,2.0241,1.9389,1.9389,24600.0],["1980-01-17",1.9389,1.9815,1.8962,1.8962,49200.0],["1980-01-18",1.9389,2.0241,1.9389,1.9389,35400.0],["1980-01-21",1.9602,2.0454,1.9602,1.9602,20400.0],["1980-01-22",1.9602,2.0028,1.9176,1.9176,17400.0],["1980-01-23",1.9176,2.0028,1.9176,1.9176,42600.0],["1980-01-24",1.9176,1.9815,1.8962,1.8962,45600.0],["1980-01-25",1.8962,1.9815,1.8962,1.8962,16800.0],["1980-01-28",1.8962,1.9815,1.8962,1.8962,1200.0],["1980-01-29",1.8962,1.9815,1.8962,1.8962,80400.0],["1980-01-30",1.8962,1.9815,1.8962,1.8962,24600.0],["1980-01-31",1.9176,2.0028,1.9176,1.9176,87000.0],["1980-02-01",1.9176,2.0028,1.9176,1.9176,6600.0],["1980-02-04",1.9176,2.0028,1.9176,1.9176,24600.0],["1980-02-05",1.9176,2.0028,1.9176,1.9176,14400.0],["1980-02-06",1.9389,2.0241,1.9389,1.9389,79200.0],["1980-02-07",1.9389,1.9815,1.8962,1.8962,65400.0],["1980-02-08",1.8962,1.9815,1.8962,1.8962,25800.0],["1980-02-11",1.8962,1.9176,1.8323,1.8323,76200.0],["1980-02-12",1.8323,1.9176,1.8323,1.8323,109800.0],["1980-02-13",1.8749,1.9602,1.8749,1.8749,71400.0],["1980-02-14",1.9389,2.0241,1.9389,1.9389,46800.0],["1980-02-15",1.9389,2.0241,1.9389,1.9389,33600.0],["1980-02-19",1.9389,1.9815,1.8962,1.8962,45600.0],["1980-02-20",1.8962,1.9602,1.8749,1.8749,15600.0],["1980-02-21",1.8749,1.9176,1.8323,1.8323,47400.0],["1980-02-22",1.8323,1.8962,1.811,1.811,53400.0],["1980-02-25",1.811,1.8536,1.7684,1.7684,27000.0],["1980-02-26",1.7684,1.8536,1.7684,1.7684,25200.0],["1980-02-27",1.8536,1.9389,1.8536,1.8536,75600.0],["1980-02-28",1.9176,2.0028,1.9176,1.9176,36600.0],["1980-02-29",1.9176,2.0028,1.9176,1.9176,46200.0],["1980-03-03",1.9176,1.9815,1.8962,1.8962,35400.0],["1980-03-04",1.8962,1.9602,1.8749,1.8749,7200.0],["1980-03-05",1.8749,1.9389,1.8536,1.8536,16200.0],["1980-03-06",1.8536,1.8962,1.811,1.811,134400.0],["1980-03-07",1.811,1.8749,1.7897,1.7897,87600.0],["1980-03-10",1.7897,1.8536,1.7684,1.7684,67800.0],["1980-03-11",1.7684,1.8323,1.7471,1.7471,48600.0],["1980-03-12",1.7471,1.811,1.7258,1.7258,13200.0],["1980-03-13",1.7258,1.811,1.7258,1.7258,10200.0],["1980-03-14",1.7258,1.7684,1.6832,1.6832,45000.0],["1980-03-17",1.6832,1.7258,1.6406,1.6406,35400.0],["1980-03-18",1.6832,1.7684,1.6832,1.6832,35400.0],["1980-03-19",1.7045,1.7897,1.7045,1.7045,24000.0],["1980-03-20",1.7045,1.7471,1.6619,1.6619,26400.0],["1980-03-21",1.7045,1.7897,1.7045,1.7045,21600.0],["1980-03-24",1.7045,1.7684,1.6832,1.6832,55800.0],["1980-03-25",1.6406,1.6406,1.5553,1.5553,35400.0],["1980-03-26",1.5553,1.6406,1.5553,1.5553,6600.0],["1980-03-27",1.5553,1.6193,1.534,1.534,48000.0],["1980-03-28",1.5767,1.6619,1.5767,1.5767,84600.0],["1980-03-31",1.5767,1.6619,1.5767,1.5767,6000.0],["1980-04-01",1.5767,1.6619,1.5767,1.5767,600.0],["1980-04-02",1.6193,1.7045,1.6193,1.6193,23400.0],["1980-04-03",1.6406,1.7258,1.6406,1.6406,19800.0],["1980-04-07",1.6406,1.6619,1.5767,1.5767,30000.0],["1980-04-08",1.5767,1.6406,1.5553,1.5553,26400.0],["1980-04-09",1.598,1.6832,1.598,1.598,15000.0],["1980-04-10",1.6406,1.7258,1.6406,1.6406,12600.0],["1980-04-11",1.6619,1.7471,1.6619,1.6619,600.0],["1980-04-14",1.6619,1.7258,1.6406,1.6406,6000.0],["1980-04-15",1.6619,1.7471,1.6619,1.6619,3000.0],["1980-04-16",1.6619,1.7471,1.6619,1.6619,13200.0],["1980-04-17",1.6619,1.7471,1.6619,1.6619,16800.0],["1980-04-18",1.6619,1.7365,1.6512,1.6512,36000.0],["1980-04-21",1.6512,1.7045,1.6193,1.6193,8400.0],["1980-04-22",1.6406,1.7258,1.6406,1.6406,1200.0],["1980-04-23",1.6406,1.7258,1.6406,1.6406,7800.0],["1980-04-24",1.6406,1.7258,1.6406,1.6406,1200.0],["1980-04-25",1.6406,1.7045,1.6193,1.6193,18600.0],["1980-04-28",1.6193,1.6832,1.598,1.598,24600.0],["1980-04-29",1.598,1.6832,1.598,1.598,16800.0],["1980-04-30",1.598,1.6406,1.5553,1.5553,16200.0],["1980-05-01",1.5767,1.6619,1.5767,1.5767,6000.0],["1980-05-02",1.5767,1.6619,1.5767,1.5767,5400.0],["1980-05-05",1.5767,1.6619,1.5767,1.5767,2400.0],["1980-05-06",1.5767,1.5767,1.4914,1.4914,33600.0],["1980-05-07",1.4914,1.5767,1.4914,1.4914,15000.0],["1980-05-08",1.534,1.6193,1.534,1.534,36600.0],["1980-05-09",1.5767,1.6619,1.5767,1.5767,24000.0],["1980-05-12",1.6832,1.7684,1.6832,1.6832,24600.0],["1980-05-13",1.6832,1.7684,1.6832,1.6832,16800.0],["1980-05-14",1.6832,1.7471,1.6619,1.6619,13800.0],["1980-05-15",1.6619,1.7045,1.6193,1.6193,24000.0],["1980-05-16",1.6193,1.7045,1.6193,1.6193,4200.0],["1980-05-19",1.6193,1.7045,1.6193,1.6193,6600.0],["1980-05-20",1.6193,1.7045,1.6193,1.6193,1200.0],["1980-05-21",1.6193,1.7045,1.6193,1.6193,11400.0],["1980-05-22",1.6832,1.7684,1.6832,1.6832,19800.0],["1980-05-23",1.7897,1.8749,1.7897,1.7897,53400.0],["1980-05-27",1.7897,1.8323,1.7471,1.7471,29400.0],["1980-05-28",1.7471,1.8323,1.7471,1.7471,9600.0],["1980-05-29",1.7471,1.811,1.7258,1.7258,12600.0],["1980-05-30",1.7258,1.7897,1.7045,1.7045,7800.0],["1980-06-02",1.7045,1.7045,1.7045,1.7045,0.0],["1980-06-03",1.7045,1.7684,1.6832,1.6832,33600.0],["1980-06-04",1.8323,1.9176,1.8323,1.8323,78600.0],["1980-06-05",1.8749,1.9602,1.8749,1.8749,18000.0],["1980-06-06",1.8749,1.9389,1.8536,1.8536,7800.0],["1980-06-09",1.8536,1.8962,1.811,1.811,20400.0],["1980-06-10",1.811,1.8962,1.811,1.811,7800.0],["1980-06-11",1.811,1.8962,1.811,1.811,600.0],["1980-06-12",1.811,1.8962,1.811,1.811,9000.0],["1980-06-13",1.8749,1.9602,1.8749,1.8749,41400.0],["1980-06-16",1.8749,1.9602,1.8749,1.8749,3000.0],["1980-06-17",1.8749,1.9602,1.8749,1.8749,11400.0],["1980-06-18",1.8749,1.9176,1.8323,1.8323,45600.0],["1980-06-19",1.8536,1.9389,1.8536,1.8536,9000.0],["1980-06-20",1.8536,1.8749,1.7897,1.7897,36600.0],["1980-06-23",1.8749,1.9602,1.8749,1.8749,45000.0],["1980-06-24",1.8962,1.9815,1.8962,1.8962,13800.0],["1980-06-25",2.0028,2.088,2.0028,2.0028,43200.0],["1980-06-26",2.0028,2.0667,1.9815,1.9815,57600.0],["1980-06-27",1.9815,2.0454,1.9602,1.9602,3000.0],["1980-06-30",1.9602,2.0241,1.9389,1.9389,3600.0],["1980-07-01",1.9389,2.0241,1.9389,1.9389,58800.0],["1980-07-02",1.9602,2.0454,1.9602,1.9602,76800.0],["1980-07-03",1.9815,2.0667,1.9815,1.9815,55800.0],["1980-07-07",2.0241,2.0667,2.0241,2.0241,12600.0],["1980-07-08",2.0241,2.0667,2.0241,2.0241,5400.0],["1980-07-09",2.0454,2.088,2.0454,2.0454,58800.0],["1980-07-10",2.0454,2.088,2.0454,2.0454,3600.0],["1980-07-11",2.0454,2.0667,2.0241,2.0241,3600.0],["1980-07-14",2.0241,2.0667,2.0241,2.0241,27600.0],["1980-07-15",2.0454,2.088,2.0454,2.0454,60600.0],["1980-07-16",2.0454,2.088,2.0454,2.0454,1200.0],["1980-07-17",2.1093,2.1519,2.1093,2.1093,68400.0],["1980-07-18",2.1306,2.1732,2.1306,2.1306,71400.0],["1980-07-21",2.1306,2.1732,2.1306,2.1306,13200.0],["1980-07-22",2.1306,2.1519,2.0987,2.0987,36600.0],["1980-07-23",2.0987,2.1519,2.088,2.088,3000.0],["1980-07-24",2.088,2.1519,2.088,2.088,2400.0],["1980-07-25",2.088,2.088,2.088,2.088,0.0],["1980-07-28",2.088,2.1306,2.088,2.088,24000.0],["1980-07-29",2.088,2.1306,2.088,2.088,600.0],["1980-07-30",2.088,2.1519,2.088,2.088,11400.0],["1980-07-31",2.088,2.1306,2.0667,2.0667,36600.0],["1980-08-01",2.0667,2.1093,2.0667,2.0667,67200.0],["1980-08-04",2.0667,2.088,2.0667,2.0667,4800.0],["1980-08-05",2.0667,2.0667,2.0454,2.0454,3000.0],["1980-08-06",2.0454,2.0667,2.0454,2.0454,3600.0],["1980-08-07",2.0454,2.088,2.0454,2.0454,6000.0],["1980-08-08",2.0667,2.1093,2.0667,2.0667,17400.0],["1980-08-11",2.088,2.1306,2.088,2.088,30600.0],["1980-08-12",2.088,2.1093,2.088,2.088,22800.0],["1980-08-13",2.088,2.1306,2.088,2.088,16800.0],["1980-08-14",2.1306,2.1519,2.1306,2.1306,24000.0],["1980-08-15",2.1519,2.1945,2.1519,2.1519,10800.0],["1980-08-18",2.1306,2.1306,2.088,2.088,41400.0],["1980-08-19",2.088,2.1093,2.0667,2.0667,15600.0],["1980-08-20",2.0667,2.1093,2.0667,2.0667,17400.0],["1980-08-21",2.0667,2.1093,2.0667,2.0667,11400.0],["1980-08-22",2.0667,2.1093,2.0667,2.0667,7800.0],["1980-08-25",2.0667,2.1093,2.0667,2.0667,19800.0],["1980-08-26",2.0667,2.1093,2.0667,2.0667,3000.0],["1980-08-27",2.0667,2.1093,2.0667,2.0667,32400.0],["1980-08-28",2.0667,2.1093,2.0667,2.0667,18600.0],["1980-08-29",2.0667,2.0667,2.0454,2.0454,40200.0],["1980-09-02",2.0454,2.0667,2.0241,2.0241,12600.0],["1980-09-03",2.1732,2.2158,2.1732,2.1732,58800.0],["1980-09-04",2.3224,2.365,2.3224,2.3224,90000.0],["1980-09-05",2.3224,2.3437,2.3011,2.3011,27600.0],["1980-09-08",2.2158,2.2158,2.1732,2.1732,73200.0],["1980-09-09",2.1732,2.1945,2.1519,2.1519,7200.0],["1980-09-10",2.1945,2.2371,2.1945,2.1945,35400.0],["1980-09-11",2.1945,2.2158,2.1945,2.1945,26400.0],["1980-09-12",2.1945,2.2158,2.1945,2.1945,51600.0],["1980-09-15",2.2158,2.2585,2.2158,2.2158,22800.0],["1980-09-16",2.2158,2.2585,2.2158,2.2158,9000.0],["1980-09-17",2.2158,2.2798,2.2158,2.2158,24600.0],["1980-09-18",2.2158,2.2585,2.2158,2.2158,10800.0],["1980-09-19",2.2158,2.2585,2.2158,2.2158,3600.0],["1980-09-22",2.2371,2.2798,2.2371,2.2371,33000.0],["1980-09-23",2.2371,2.2798,2.2371,2.2371,11400.0],["1980-09-24",2.2371,2.2798,2.2371,2.2371,5400.0],["1980-09-25",2.2371,2.2585,2.2371,2.2371,24600.0],["1980-09-26",2.1945,2.1945,2.1306,2.1306,24600.0],["1980-09-29",2.088,2.088,2.0454,2.0454,23400.0],["1980-09-30",2.0667,2.088,2.0667,2.0667,18600.0],["1980-10-01",2.088,2.1306,2.088,2.088,37800.0],["1980-10-02",2.1945,2.2585,2.1945,2.1945,43200.0],["1980-10-03",2.3437,2.4076,2.3437,2.3437,176400.0],["1980-10-06",2.3437,2.3863,2.3437,2.3437,113400.0],["1980-10-07",2.3863,2.4502,2.3863,2.3863,185400.0],["1980-10-08",2.578,2.642,2.578,2.578,145800.0],["1980-10-09",2.578,2.578,2.5141,2.5141,166800.0],["1980-10-10",2.5141,2.5354,2.4928,2.4928,45600.0],["1980-10-13",2.578,2.5994,2.578,2.578,54000.0],["1980-10-14",2.578,2.5994,2.5567,2.5567,90000.0],["1980-10-15",2.5354,2.5354,2.4928,2.4928,39600.0],["1980-10-16",2.4289,2.4289,2.3863,2.3863,33600.0],["1980-10-17",2.4076,2.4502,2.4076,2.4076,10200.0],["1980-10-20",2.4076,2.4076,2.3863,2.3863,30000.0],["1980-10-21",2.3863,2.4076,2.365,2.365,32400.0],["1980-10-22",2.3863,2.4076,2.3863,2.3863,19800.0],["1980-10-23",2.4502,2.4928,2.4502,2.4502,92400.0],["1980-10-24",2.4715,2.4928,2.4715,2.4715,35400.0],["1980-10-27",2.4715,2.4715,2.4502,2.4502,28200.0],["1980-10-28",2.4502,2.4502,2.4076,2.4076,22800.0],["1980-10-29",2.4076,2.4502,2.3863,2.3863,4200.0],["1980-10-30",2.3863,2.4289,2.365,2.365,12600.0],["1980-10-31",2.365,2.3863,2.3437,2.3437,4800.0],["1980-11-03",2.3437,2.3863,2.3437,2.3437,17400.0],["1980-11-05",2.365,2.4076,2.365,2.365,75000.0],["1980-11-06",2.365,2.365,2.3224,2.3224,16200.0],["1980-11-07",2.3224,2.365,2.3224,2.3224,4200.0],["1980-11-10",2.3224,2.3437,2.2798,2.2798,37200.0],["1980-11-11",2.3011,2.3437,2.3011,2.3011,8400.0],["1980-11-12",2.3011,2.3437,2.2798,2.2798,4800.0],["1980-11-13",2.4076,2.4715,2.4076,2.4076,48600.0],["1980-11-14",2.4715,2.5354,2.4715,2.4715,37200.0],["1980-11-17",2.4715,2.4928,2.4289,2.4289,36600.0],["1980-11-18",2.4289,2.4502,2.4076,2.4076,10200.0],["1980-11-19",2.4076,2.4502,2.3863,2.3863,16800.0],["1980-11-20",2.3863,2.4076,2.365,2.365,18600.0],["1980-11-21",2.365,2.4076,2.365,2.365,18000.0],["1980-11-24",2.365,2.3863,2.3437,2.3437,15600.0],["1980-11-25",2.3437,2.365,2.3224,2.3224,9000.0],["1980-11-26",2.3224,2.365,2.3224,2.3224,31800.0],["1980-11-28",2.3224,2.3437,2.3011,2.3011,24000.0],["1980-12-01",2.3011,2.3437,2.2798,2.2798,4800.0],["1980-12-02",2.2798,2.2798,2.2371,2.2371,13200.0],["1980-12-03",2.2371,2.2585,2.2158,2.2158,1800.0],["1980-12-04",2.2158,2.2585,2.1945,2.1945,12000.0],["1980-12-05",2.1945,2.2158,2.1732,2.1732,6600.0],["1980-12-08",2.088,2.088,2.0241,2.0241,18000.0],["1980-12-09",2.0241,2.0241,1.9815,1.9815,9600.0],["1980-12-10",1.9602,1.9602,1.9389,1.9389,13200.0],["1980-12-11",1.8323,1.8323,1.7684,1.7684,28200.0],["1980-12-12",1.7897,1.8536,1.7897,1.7897,25200.0],["1980-12-15",1.811,1.8536,1.811,1.811,25200.0],["1980-12-16",1.811,1.8323,1.7897,1.7897,19800.0],["1980-12-17",1.7897,1.8323,1.7897,1.7897,14400.0],["1980-12-18",1.811,1.8536,1.811,1.811,6000.0],["1980-12-19",1.811,1.8536,1.811,1.811,8400.0],["1980-12-22",1.9176,1.9815,1.9176,1.9176,23400.0],["1980-12-23",2.0454,2.088,2.0454,2.0454,63600.0],["1980-12-24",2.0454,2.0667,2.0241,2.0241,46200.0],["1980-12-26",2.0241,2.0667,2.0028,2.0028,3000.0],["1980-12-29",2.0028,2.0454,2.0028,2.0028,6000.0],["1980-12-30",2.0028,2.0454,1.9815,1.9815,4200.0],["1980-12-31",2.0028,2.0454,2.0028,2.0028,21600.0],["1981-01-02",2.0241,2.0667,2.0241,2.0241,12600.0],["1981-01-05",2.0454,2.088,2.0454,2.0454,15600.0],["1981-01-06",2.0454,2.088,2.0241,2.0241,19800.0],["1981-01-07",2.0241,2.0454,1.9815,1.9815,10800.0],["1981-01-08",1.9815,1.9815,1.9815,1.9815,0.0],["1981-01-09",1.9815,2.0454,1.9815,1.9815,6000.0],["1981-01-12",1.9815,2.0454,1.9815,1.9815,3600.0],["1981-01-13",1.9815,2.0454,1.9815,1.9815,3600.0],["1981-01-14",1.9815,2.0454,1.9815,1.9815,1800.0],["1981-01-15",1.9815,2.0454,1.9815,1.9815,1200.0],["1981-01-16",1.9815,2.0454,1.9815,1.9815,2400.0],["1981-01-19",2.0028,2.0454,2.0028,2.0028,1800.0],["1981-01-20",2.0028,2.0241,1.9815,1.9815,34200.0],["1981-01-21",1.9815,2.0241,1.9602,1.9602,2400.0],["1981-01-22",1.9602,2.0241,1.9602,1.9602,1200.0],["1981-01-23",1.9602,2.0241,1.9602,1.9602,5400.0],["1981-01-26",1.9602,2.0028,1.9602,1.9602,6000.0],["1981-01-27",1.9602,2.0028,1.9602,1.9602,4800.0],["1981-01-28",1.9815,2.0241,1.9815,1.9815,59400.0],["1981-01-29",1.9815,2.0241,1.9602,1.9602,3000.0],["1981-01-30",1.9815,2.0241,1.9815,1.9815,10800.0],["1981-02-02",1.9815,2.0241,1.9602,1.9602,4800.0],["1981-02-03",1.9602,2.0028,1.9602,1.9602,9000.0],["1981-02-04",1.9602,2.0028,1.9389,1.9389,7200.0],["1981-02-05",1.9389,1.9815,1.9389,1.9389,26400.0],["1981-02-06",1.9389,1.9815,1.9389,1.9389,2400.0],["1981-02-09",1.9389,1.9389,1.9389,1.9389,0.0],["1981-02-10",1.9389,1.9602,1.9176,1.9176,6000.0],["1981-02-11",1.9176,1.9389,1.8749,1.8749,30600.0],["1981-02-12",1.8749,1.9176,1.8536,1.8536,4800.0],["1981-02-13",1.8536,1.8962,1.8536,1.8536,19800.0],["1981-02-17",1.8536,1.9176,1.8536,1.8536,5400.0],["1981-02-18",1.8749,1.9389,1.8749,1.8749,15000.0],["1981-02-19",1.8749,1.9389,1.8749,1.8749,10800.0],["1981-02-20",1.8749,1.9389,1.8749,1.8749,12000.0],["1981-02-23",1.8749,1.9389,1.8749,1.8749,1800.0],["1981-02-24",1.8749,1.9389,1.8749,1.8749,3000.0],["1981-02-25",1.8749,1.9389,1.8749,1.8749,4200.0],["1981-02-26",1.8749,1.9176,1.8749,1.8749,24000.0],["1981-02-27",1.8749,1.9176,1.8749,1.8749,600.0],["1981-03-02",1.8749,1.9176,1.8749,1.8749,4200.0],["1981-03-03",1.8749,1.9176,1.8749,1.8749,4200.0],["1981-03-04",1.8749,1.9176,1.8749,1.8749,6000.0],["1981-03-05",1.8962,1.9389,1.8962,1.8962,33000.0],["1981-03-06",1.8962,1.9389,1.8962,1.8962,12000.0],["1981-03-09",1.8962,1.9389,1.8962,1.8962,600.0],["1981-03-10",1.8962,1.9389,1.8962,1.8962,12600.0],["1981-03-11",1.8962,1.9389,1.8962,1.8962,6000.0],["1981-03-12",1.8962,1.9389,1.8962,1.8962,11400.0],["1981-03-13",1.9176,1.9389,1.9176,1.9176,13200.0],["1981-03-16",1.9176,1.9602,1.9176,1.9176,7800.0],["1981-03-17",2.0028,2.0454,2.0028,2.0028,28800.0],["1981-03-18",2.0028,2.0454,2.0028,2.0028,18600.0],["1981-03-19",2.0667,2.1093,2.0667,2.0667,13200.0],["1981-03-20",2.1306,2.1732,2.1306,2.1306,17400.0],["1981-03-23",2.1519,2.2158,2.1519,2.1519,15000.0],["1981-03-24",2.1519,2.2158,2.1519,2.1519,9000.0],["1981-03-25",2.1732,2.1945,2.1732,2.1732,10200.0],["1981-03-26",2.1732,2.2158,2.1519,2.1519,23400.0],["1981-03-27",2.1519,2.1732,2.1306,2.1306,13800.0],["1981-03-30",2.1306,2.1732,2.1306,2.1306,10200.0],["1981-03-31",2.1306,2.1732,2.1306,2.1306,25200.0],["1981-04-01",2.1306,2.1732,2.1306,2.1306,8400.0],["1981-04-02",2.1306,2.1732,2.1306,2.1306,12600.0],["1981-04-03",2.1306,2.1732,2.1306,2.1306,21000.0],["1981-04-06",2.1306,2.1732,2.1306,2.1306,18600.0],["1981-04-07",2.1306,2.1732,2.1306,2.1306,8400.0],["1981-04-08",2.1306,2.1732,2.1306,2.1306,4200.0],["1981-04-09",2.1306,2.1732,2.1306,2.1306,16800.0],["1981-04-10",2.1306,2.1732,2.1306,2.1306,3000.0],["1981-04-13",2.1306,2.1732,2.1306,2.1306,13200.0],["1981-04-14",2.1519,2.1732,2.1519,2.1519,4200.0],["1981-04-15",2.1519,2.1945,2.1519,2.1519,10200.0],["1981-04-16",2.1519,2.1945,2.1519,2.1519,6000.0],["1981-04-20",2.1519,2.1945,2.1519,2.1519,4200.0],["1981-04-21",2.2798,2.3224,2.2798,2.2798,68400.0],["1981-04-22",2.2585,2.2585,2.2158,2.2158,16200.0],["1981-04-23",2.2158,2.2585,2.2158,2.2158,6600.0],["1981-04-24",2.2158,2.2585,2.2158,2.2158,600.0],["1981-04-27",2.2158,2.2585,2.1945,2.1945,4800.0],["1981-04-28",2.1945,2.2371,2.1945,2.1945,2400.0],["1981-04-29",2.1945,2.1945,2.1306,2.1306,15000.0],["1981-04-30",2.1306,2.1519,2.1093,2.1093,6000.0],["1981-05-01",2.1093,2.1093,2.0667,2.0667,10200.0],["1981-05-04",2.0667,2.088,2.0241,2.0241,7800.0],["1981-05-05",2.0241,2.0454,2.0028,2.0028,13800.0],["1981-05-06",2.0028,2.0454,2.0028,2.0028,600.0],["1981-05-07",2.0028,2.0454,2.0028,2.0028,14400.0],["1981-05-08",2.0028,2.0241,1.9815,1.9815,9000.0],["1981-05-11",1.9815,2.0241,1.9815,1.9815,1800.0],["1981-05-12",1.9815,2.0241,1.9815,1.9815,14400.0],["1981-05-13",2.0028,2.0454,2.0028,2.0028,10200.0],["1981-05-14",2.0241,2.0667,2.0241,2.0241,7800.0],["1981-05-15",2.0241,2.088,2.0241,2.0241,600.0],["1981-05-18",2.088,2.1306,2.088,2.088,17400.0],["1981-05-19",2.088,2.1306,2.088,2.088,10200.0],["1981-05-20",2.088,2.1306,2.088,2.088,3000.0],["1981-05-21",2.088,2.1306,2.088,2.088,3000.0],["1981-05-22",2.088,2.1306,2.088,2.088,3000.0],["1981-05-26",2.088,2.1306,2.088,2.088,2400.0],["1981-05-27",2.088,2.1306,2.088,2.088,5400.0],["1981-05-28",2.088,2.1306,2.088,2.088,6600.0],["1981-05-29",2.088,2.1306,2.088,2.088,2400.0],["1981-06-01",2.1306,2.1732,2.1306,2.1306,10800.0],["1981-06-02",2.1732,2.2158,2.1732,2.1732,9000.0],["1981-06-03",2.1732,2.2158,2.1732,2.1732,10800.0],["1981-06-04",2.1732,2.2158,2.1732,2.1732,5400.0],["1981-06-05",2.1945,2.2585,2.1945,2.1945,9000.0],["1981-06-08",2.2585,2.2798,2.2585,2.2585,34800.0],["1981-06-09",2.2585,2.3224,2.2585,2.2585,6600.0],["1981-06-10",2.2585,2.3011,2.2585,2.2585,31800.0],["1981-06-11",2.2798,2.3011,2.2798,2.2798,3600.0],["1981-06-12",2.2798,2.3011,2.2798,2.2798,6000.0],["1981-06-15",2.2798,2.3011,2.2585,2.2585,6600.0],["1981-06-16",2.2371,2.2371,2.1945,2.1945,12000.0],["1981-06-17",2.1945,2.2371,2.1945,2.1945,1800.0],["1981-06-18",2.1945,2.2158,2.1945,2.1945,1200.0],["1981-06-19",2.1945,2.2158,2.1945,2.1945,3000.0],["1981-06-22",2.1945,2.2371,2.1945,2.1945,3000.0],["1981-06-23",2.1945,2.2371,2.1945,2.1945,4800.0],["1981-06-24",2.1945,2.2158,2.1945,2.1945,3000.0],["1981-06-25",2.1945,2.2158,2.1732,2.1732,7200.0],["1981-06-26",2.1732,2.1945,2.1519,2.1519,3000.0],["1981-06-29",2.1519,2.1945,2.1519,2.1519,1800.0],["1981-06-30",2.1519,2.1945,2.1519,2.1519,4200.0],["1981-07-01",2.1519,2.1519,2.1519,2.1519,0.0],["1981-07-02",2.1519,2.1945,2.1519,2.1519,1200.0],["1981-07-06",2.1519,2.1519,2.088,2.088,21600.0],["1981-07-07",2.088,2.1306,2.0667,2.0667,4200.0],["1981-07-08",2.0667,2.1306,2.0667,2.0667,1800.0],["1981-07-09",2.0667,2.1093,2.0667,2.0667,1200.0],["1981-07-10",2.0667,2.1093,2.0667,2.0667,600.0],["1981-07-13",2.0667,2.0667,2.0667,2.0667,0.0],["1981-07-14",2.0667,2.1093,2.0667,2.0667,1200.0],["1981-07-15",2.0667,2.0667,2.0667,2.0667,0.0],["1981-07-16",2.0454,2.0454,2.0028,2.0028,19800.0],["1981-07-17",2.0028,2.0241,1.9815,1.9815,12000.0],["1981-07-20",1.9815,2.0028,1.9602,1.9602,600.0],["1981-07-21",1.9602,1.9602,1.9176,1.9176,6600.0],["1981-07-22",1.9176,1.9602,1.9176,1.9176,1200.0],["1981-07-23",1.9176,1.9389,1.8962,1.8962,6600.0],["1981-07-24",1.8962,1.9389,1.8962,1.8962,1200.0],["1981-07-27",1.9602,2.0028,1.9602,1.9602,28200.0],["1981-07-28",2.0241,2.088,2.0241,2.0241,21600.0],["1981-07-29",2.0454,2.088,2.0454,2.0454,3000.0],["1981-07-30",2.0454,2.088,2.0454,2.0454,4800.0],["1981-07-31",2.0454,2.088,2.0454,2.0454,2400.0],["1981-08-03",2.0454,2.0454,2.0454,2.0454,0.0],["1981-08-04",2.0454,2.088,2.0454,2.0454,6000.0],["1981-08-05",2.0454,2.088,2.0454,2.0454,600.0],["1981-08-06",2.088,2.1306,2.088,2.088,14400.0],["1981-08-07",2.088,2.088,2.088,2.088,0.0],["1981-08-10",2.088,2.088,2.088,2.088,0.0],["1981-08-11",2.088,2.1306,2.088,2.088,1200.0],["1981-08-12",2.088,2.1306,2.088,2.088,1200.0],["1981-08-13",2.088,2.1306,2.088,2.088,5400.0],["1981-08-14",2.088,2.1093,2.088,2.088,6000.0],["1981-08-17",2.0667,2.0667,2.0241,2.0241,16200.0],["1981-08-18",2.0241,2.0454,2.0241,2.0241,2400.0],["1981-08-19",2.1945,2.2371,2.1945,2.1945,30600.0],["1981-08-20",2.1945,2.2371,2.1945,2.1945,6600.0],["1981-08-21",2.1945,2.2158,2.1945,2.1945,21000.0],["1981-08-24",2.1945,2.2158,2.1732,2.1732,1200.0],["1981-08-25",2.0667,2.0667,2.0241,2.0241,34200.0],["1981-08-26",2.0454,2.088,2.0454,2.0454,4800.0],["1981-08-27",2.0454,2.0667,2.0241,2.0241,3000.0],["1981-08-28",2.0241,2.0667,2.0241,2.0241,49200.0],["1981-08-31",2.0454,2.088,2.0454,2.0454,22800.0],["1981-09-01",2.0667,2.1093,2.0667,2.0667,43200.0],["1981-09-02",2.0667,2.1093,2.0667,2.0667,3000.0],["1981-09-03",2.0667,2.1093,2.0454,2.0454,7200.0],["1981-09-04",2.0454,2.0667,2.0241,2.0241,11400.0],["1981-09-08",2.0241,2.0454,2.0028,2.0028,9000.0],["1981-09-09",2.0028,2.0454,2.0028,2.0028,23400.0],["1981-09-10",2.0028,2.0028,2.0028,2.0028,0.0],["1981-09-11",2.088,2.1306,2.088,2.088,18600.0],["1981-09-14",2.1093,2.1732,2.1093,2.1093,10200.0],["1981-09-15",2.1306,2.1732,2.1306,2.1306,8400.0],["1981-09-16",2.1306,2.1732,2.1306,2.1306,3000.0],["1981-09-17",2.1306,2.1732,2.1306,2.1306,2400.0],["1981-09-18",2.1306,2.1732,2.1306,2.1306,19800.0],["1981-09-21",2.1306,2.1732,2.1306,2.1306,6000.0],["1981-09-22",2.1306,2.1732,2.1306,2.1306,8400.0],["1981-09-23",2.1093,2.1093,2.0667,2.0667,66000.0],["1981-09-24",2.0667,2.1093,2.0667,2.0667,9600.0],["1981-09-25",2.0667,2.088,2.0241,2.0241,58200.0],["1981-09-28",2.0241,2.0241,1.9815,1.9815,69000.0],["1981-09-29",1.9815,2.0241,1.9815,1.9815,600.0],["1981-09-30",1.9815,1.9815,1.9815,1.9815,0.0],["1981-10-01",1.9815,2.0241,1.9602,1.9602,21600.0],["1981-10-02",1.9815,2.0241,1.9815,1.9815,1200.0],["1981-10-05",1.9815,2.0241,1.9815,1.9815,600.0],["1981-10-06",1.9815,2.0241,1.9815,1.9815,1200.0],["1981-10-07",1.9815,2.0241,1.9815,1.9815,600.0],["1981-10-08",1.9815,2.0241,1.9815,1.9815,1200.0],["1981-10-09",1.9815,1.9815,1.9815,1.9815,0.0],["1981-10-12",1.9815,1.9815,1.9815,1.9815,0.0],["1981-10-13",1.9815,2.0241,1.9815,1.9815,600.0],["1981-10-14",1.9815,2.0241,1.9602,1.9602,6000.0],["1981-10-15",1.9602,2.0028,1.9602,1.9602,1200.0],["1981-10-16",1.9602,1.9602,1.9602,1.9602,0.0],["1981-10-19",1.9389,1.9389,1.8962,1.8962,10200.0],["1981-10-20",1.8962,1.9389,1.8749,1.8749,3000.0],["1981-10-21",1.8749,1.8962,1.8323,1.8323,10200.0],["1981-10-22",1.8323,1.8536,1.8323,1.8323,10800.0],["1981-10-23",1.8323,1.8536,1.8323,1.8323,600.0],["1981-10-26",1.8323,1.8536,1.8323,1.8323,3000.0],["1981-10-27",1.8323,1.8536,1.8323,1.8323,10800.0],["1981-10-28",1.8323,1.8536,1.7897,1.7897,6000.0],["1981-10-29",1.7897,1.8536,1.7897,1.7897,6600.0],["1981-10-30",1.7897,1.8536,1.7897,1.7897,13200.0],["1981-11-02",1.8323,1.8536,1.8323,1.8323,7800.0],["1981-11-03",1.8536,1.8749,1.8536,1.8536,7800.0],["1981-11-04",1.8536,1.8749,1.8536,1.8536,7200.0],["1981-11-05",1.8536,1.8749,1.8536,1.8536,1200.0],["1981-11-06",1.8962,1.9389,1.8962,1.8962,25800.0],["1981-11-09",1.8962,1.9389,1.8962,1.8962,30600.0],["1981-11-10",1.8962,1.9389,1.8962,1.8962,1200.0],["1981-11-11",1.8962,1.9389,1.8962,1.8962,12000.0],["1981-11-12",2.0241,2.0667,2.0241,2.0241,37800.0],["1981-11-13",2.0241,2.0667,2.0241,2.0241,6000.0],["1981-11-16",2.0454,2.1093,2.0454,2.0454,18600.0],["1981-11-17",2.0454,2.088,2.0454,2.0454,12000.0],["1981-11-18",2.0454,2.088,2.0454,2.0454,3000.0],["1981-11-19",2.0241,2.0241,1.9602,1.9602,24000.0],["1981-11-20",1.9602,2.0241,1.9602,1.9602,2400.0],["1981-11-23",1.9815,2.0241,1.9815,1.9815,6000.0],["1981-11-24",1.9815,1.9815,1.9815,1.9815,0.0],["1981-11-25",1.9815,2.0241,1.9815,1.9815,3600.0],["1981-11-27",1.9815,2.0028,1.9602,1.9602,16800.0],["1981-11-30",1.9602,2.0028,1.9602,1.9602,2400.0],["1981-12-01",1.9602,1.9602,1.8962,1.8962,24600.0],["1981-12-02",1.8962,1.9602,1.8962,1.8962,3000.0],["1981-12-03",1.8962,1.9389,1.8962,1.8962,600.0],["1981-12-04",1.9176,1.9602,1.9176,1.9176,1800.0],["1981-12-07",1.9176,1.9389,1.8962,1.8962,6000.0],["1981-12-08",1.8962,1.9176,1.8749,1.8749,6600.0],["1981-12-09",1.8749,1.9176,1.8749,1.8749,3600.0],["1981-12-10",1.9176,1.9602,1.9176,1.9176,9000.0],["1981-12-11",1.9389,1.9815,1.9389,1.9389,2400.0],["1981-12-14",1.9602,2.0028,1.9602,1.9602,21600.0],["1981-12-15",1.9602,2.0028,1.9602,1.9602,1200.0],["1981-12-16",2.0028,2.0454,2.0028,2.0028,26400.0],["1981-12-17",2.0028,2.0454,1.9815,1.9815,36000.0],["1981-12-18",2.0028,2.0454,2.0028,2.0028,55800.0],["1981-12-21",2.0241,2.0667,2.0241,2.0241,16200.0],["1981-12-22",2.0241,2.0667,2.0241,2.0241,21000.0],["1981-12-23",2.0454,2.0667,2.0454,2.0454,13800.0],["1981-12-24",2.0454,2.0667,2.0454,2.0454,3000.0],["1981-12-28",2.0454,2.0667,2.0454,2.0454,6600.0],["1981-12-29",2.0454,2.0667,2.0454,2.0454,21600.0],["1981-12-30",2.0454,2.0667,2.0454,2.0454,6000.0],["1981-12-31",2.0454,2.0667,2.0454,2.0454,4200.0],["1982-01-04",2.0454,2.0667,2.0454,2.0454,8400.0],["1982-01-05",2.0454,2.0667,2.0028,2.0028,34800.0],["1982-01-06",2.0028,2.0028,1.9602,1.9602,13200.0],["1982-01-07",1.9602,1.9602,1.9602,1.9602,0.0],["1982-01-08",1.9815,2.0241,1.9815,1.9815,9600.0],["1982-01-11",1.9815,2.0028,1.9602,1.9602,4800.0],["1982-01-12",1.9602,2.0028,1.9602,1.9602,600.0],["1982-01-13",1.9602,2.0028,1.9389,1.9389,4800.0],["1982-01-14",1.9389,1.9389,1.9389,1.9389,0.0],["1982-01-15",1.9389,2.0028,1.9389,1.9389,600.0],["1982-01-18",1.9389,2.0028,1.9389,1.9389,600.0],["1982-01-19",1.9389,1.9815,1.9389,1.9389,3000.0],["1982-01-20",1.9389,1.9815,1.9176,1.9176,3000.0],["1982-01-21",1.9176,1.9602,1.9176,1.9176,4800.0],["1982-01-22",1.9176,1.9602,1.8962,1.8962,3000.0],["1982-01-25",1.8962,1.8962,1.8323,1.8323,12000.0],["1982-01-26",1.8323,1.8749,1.8323,1.8323,1800.0],["1982-01-27",1.8323,1.8749,1.8323,1.8323,1800.0],["1982-01-28",1.8323,1.8749,1.8323,1.8323,600.0],["1982-01-29",1.8323,1.8962,1.8323,1.8323,5400.0],["1982-02-01",1.8323,1.8323,1.8323,1.8323,0.0],["1982-02-02",1.8323,1.8323,1.8323,1.8323,0.0],["1982-02-03",1.8323,1.8749,1.8323,1.8323,600.0],["1982-02-04",1.8323,1.8962,1.8323,1.8323,6600.0],["1982-02-05",1.8323,1.8749,1.8323,1.8323,5400.0],["1982-02-08",1.8323,1.8536,1.8323,1.8323,20400.0],["1982-02-09",1.8323,1.8749,1.8323,1.8323,3600.0],["1982-02-10",1.8323,1.8749,1.8323,1.8323,1800.0],["1982-02-11",1.8323,1.8749,1.8323,1.8323,5400.0],["1982-02-12",1.8536,1.8962,1.8536,1.8536,4800.0],["1982-02-16",1.8536,1.8962,1.8536,1.8536,13200.0],["1982-02-17",1.8536,1.9176,1.8536,1.8536,1800.0],["1982-02-18",1.8536,1.8536,1.8536,1.8536,0.0],["1982-02-19",1.8536,1.8962,1.8323,1.8323,66000.0],["1982-02-22",1.8323,1.8962,1.8323,1.8323,9000.0],["1982-02-23",1.8323,1.8962,1.8323,1.8323,85800.0],["1982-02-24",1.8323,1.8323,1.8323,1.8323,0.0],["1982-02-25",1.8323,1.8962,1.8323,1.8323,1800.0],["1982-02-26",1.8323,1.8749,1.8323,1.8323,5400.0],["1982-03-01",1.8323,1.8749,1.8323,1.8323,4200.0],["1982-03-02",1.8323,1.8749,1.8323,1.8323,18000.0],["1982-03-03",1.8323,1.8323,1.8323,1.8323,0.0],["1982-03-04",1.8323,1.8323,1.8323,1.8323,0.0],["1982-03-05",1.8323,1.8749,1.8323,1.8323,600.0],["1982-03-08",1.8323,1.8536,1.7897,1.7897,7200.0],["1982-03-09",1.7684,1.7684,1.7045,1.7045,13800.0],["1982-03-10",1.7045,1.7045,1.7045,1.7045,0.0],["1982-03-11",1.7045,1.7045,1.7045,1.7045,0.0],["1982-03-12",1.7045,1.7045,1.7045,1.7045,0.0],["1982-03-15",1.7045,1.7471,1.7045,1.7045,600.0],["1982-03-16",1.6832,1.6832,1.6619,1.6619,10200.0],["1982-03-17",1.6193,1.6193,1.5767,1.5767,16200.0],["1982-03-18",1.5767,1.6193,1.5553,1.5553,4800.0],["1982-03-19",1.5553,1.5553,1.5553,1.5553,0.0],["1982-03-22",1.5553,1.6193,1.5553,1.5553,600.0],["1982-03-23",1.6193,1.6619,1.6193,1.6193,20400.0],["1982-03-24",1.6193,1.6619,1.6193,1.6193,1200.0],["1982-03-25",1.6193,1.6619,1.6193,1.6193,4200.0],["1982-03-26",1.6193,1.6619,1.6193,1.6193,6000.0],["1982-03-29",1.6193,1.6193,1.6193,1.6193,0.0],["1982-03-30",1.6193,1.6619,1.6193,1.6193,72600.0],["1982-03-31",1.6193,1.6619,1.6193,1.6193,1200.0],["1982-04-01",1.6193,1.6619,1.6193,1.6193,2400.0],["1982-04-02",1.6193,1.6193,1.6193,1.6193,0.0],["1982-04-05",1.6193,1.6619,1.6193,1.6193,3000.0],["1982-04-06",1.6193,1.6619,1.6193,1.6193,2400.0],["1982-04-07",1.6193,1.6619,1.6193,1.6193,3000.0],["1982-04-08",1.6193,1.6619,1.6193,1.6193,600.0],["1982-04-12",1.6193,1.6619,1.6193,1.6193,1800.0],["1982-04-13",1.6193,1.6619,1.6193,1.6193,600.0],["1982-04-14",1.6193,1.6619,1.6193,1.6193,1200.0],["1982-04-15",1.6193,1.6619,1.6193,1.6193,1200.0],["1982-04-16",1.6193,1.6619,1.6193,1.6193,1200.0],["1982-04-19",1.6406,1.6832,1.6406,1.6406,9600.0],["1982-04-20",1.7045,1.7471,1.7045,1.7045,13800.0],["1982-04-21",1.7045,1.7684,1.7045,1.7045,5400.0],["1982-04-22",1.7258,1.7897,1.7258,1.7258,9000.0],["1982-04-23",1.7471,1.7897,1.7471,1.7471,9000.0],["1982-04-26",1.7471,1.7897,1.7471,1.7471,2400.0],["1982-04-27",1.8323,1.8962,1.8323,1.8323,28200.0],["1982-04-28",1.8323,1.8323,1.8323,1.8323,0.0],["1982-04-29",1.8323,1.8749,1.8323,1.8323,3000.0],["1982-04-30",1.8323,1.8749,1.8323,1.8323,600.0],["1982-05-03",1.8323,1.8749,1.8323,1.8323,600.0],["1982-05-04",1.8323,1.8536,1.811,1.811,5400.0],["1982-05-05",1.811,1.8536,1.7897,1.7897,1800.0],["1982-05-06",1.7897,1.8536,1.7897,1.7897,1200.0],["1982-05-07",1.811,1.8749,1.811,1.811,9600.0],["1982-05-10",1.811,1.811,1.811,1.811,0.0],["1982-05-11",1.811,1.8749,1.811,1.811,1200.0],["1982-05-12",1.8323,1.8749,1.8323,1.8323,21000.0],["1982-05-13",1.8323,1.8536,1.811,1.811,9600.0],["1982-05-14",1.811,1.811,1.7684,1.7684,14400.0],["1982-05-17",1.7684,1.811,1.7684,1.7684,1800.0],["1982-05-18",1.7684,1.811,1.7471,1.7471,1200.0],["1982-05-19",1.7258,1.7258,1.6832,1.6832,21000.0],["1982-05-20",1.6832,1.7258,1.6832,1.6832,36000.0],["1982-05-21",1.6832,1.6832,1.6832,1.6832,0.0],["1982-05-24",1.6832,1.7258,1.6832,1.6832,600.0],["1982-05-25",1.6832,1.7258,1.6832,1.6832,2400.0],["1982-05-26",1.6832,1.7258,1.6832,1.6832,9000.0],["1982-05-27",1.6832,1.7258,1.6832,1.6832,6600.0],["1982-05-28",1.6832,1.7258,1.6832,1.6832,16200.0],["1982-06-01",1.6832,1.7258,1.6832,1.6832,1200.0],["1982-06-02",1.6832,1.6832,1.6832,1.6832,0.0],["1982-06-03",1.6832,1.7258,1.6832,1.6832,6000.0],["1982-06-04",1.6832,1.7258,1.6832,1.6832,6000.0],["1982-06-07",1.6832,1.6832,1.6832,1.6832,0.0],["1982-06-08",1.6832,1.7258,1.6832,1.6832,1800.0],["1982-06-09",1.6832,1.6832,1.6832,1.6832,0.0],["1982-06-10",1.6832,1.6832,1.6832,1.6832,0.0],["1982-06-11",1.6832,1.7258,1.6832,1.6832,6000.0],["1982-06-14",1.6832,1.6832,1.6832,1.6832,0.0],["1982-06-15",1.6832,1.7258,1.6832,1.6832,3600.0],["1982-06-16",1.6832,1.7258,1.6832,1.6832,8400.0],["1982-06-17",1.6832,1.7258,1.6832,1.6832,600.0],["1982-06-18",1.6832,1.6832,1.6832,1.6832,0.0],["1982-06-21",1.6832,1.7258,1.6832,1.6832,4200.0],["1982-06-22",1.6832,1.7258,1.6832,1.6832,2400.0],["1982-06-23",1.7045,1.7471,1.7045,1.7045,34200.0],["1982-06-24",1.7045,1.7045,1.7045,1.7045,0.0],["1982-06-25",1.7045,1.7045,1.7045,1.7045,0.0],["1982-06-28",1.7045,1.7045,1.7045,1.7045,0.0],["1982-06-29",1.7045,1.7258,1.6832,1.6832,600.0],["1982-06-30",1.6832,1.7258,1.6832,1.6832,1200.0],["1982-07-01",1.6832,1.7258,1.6832,1.6832,3600.0],["1982-07-02",1.6832,1.6832,1.6832,1.6832,0.0],["1982-07-06",1.6832,1.7258,1.6832,1.6832,9600.0],["1982-07-07",1.6832,1.7258,1.6832,1.6832,600.0],["1982-07-08",1.6832,1.7258,1.6832,1.6832,6000.0],["1982-07-09",1.6832,1.7258,1.6832,1.6832,600.0],["1982-07-12",1.6832,1.7258,1.6832,1.6832,2400.0],["1982-07-13",1.6832,1.7258,1.6832,1.6832,6600.0],["1982-07-14",1.6832,1.6832,1.6832,1.6832,0.0],["1982-07-15",1.6832,1.7258,1.6832,1.6832,600.0],["1982-07-16",1.6832,1.6832,1.6832,1.6832,0.0],["1982-07-19",1.6832,1.6832,1.6832,1.6832,0.0],["1982-07-20",1.6832,1.7258,1.6832,1.6832,1200.0],["1982-07-21",1.6832,1.7471,1.6832,1.6832,3000.0],["1982-07-22",1.6832,1.6832,1.6832,1.6832,0.0],["1982-07-23",1.6832,1.7471,1.6832,1.6832,1800.0],["1982-07-26",1.6832,1.7258,1.6832,1.6832,3600.0],["1982-07-27",1.6832,1.7258,1.6619,1.6619,4800.0],["1982-07-28",1.6619,1.7045,1.6619,1.6619,2400.0],["1982-07-29",1.6619,1.6619,1.6619,1.6619,0.0],["1982-07-30",1.6619,1.7045,1.6619,1.6619,600.0],["1982-08-02",1.6619,1.7045,1.6619,1.6619,1200.0],["1982-08-03",1.6619,1.6619,1.6619,1.6619,0.0],["1982-08-04",1.6619,1.7045,1.6619,1.6619,1200.0],["1982-08-05",1.6619,1.7045,1.6619,1.6619,1200.0],["1982-08-06",1.6619,1.6832,1.6619,1.6619,3600.0],["1982-08-09",1.6619,1.6832,1.6406,1.6406,22800.0],["1982-08-10",1.6406,1.6832,1.6406,1.6406,1200.0],["1982-08-11",1.6406,1.6832,1.6406,1.6406,1200.0],["1982-08-12",1.6406,1.6832,1.6406,1.6406,7200.0],["1982-08-13",1.6406,1.6832,1.6406,1.6406,1200.0],["1982-08-16",1.6406,1.6832,1.6406,1.6406,3000.0],["1982-08-17",1.7258,1.7897,1.7258,1.7258,30000.0],["1982-08-18",1.811,1.8749,1.811,1.811,28200.0],["1982-08-19",1.8323,1.8749,1.8323,1.8323,5400.0],["1982-08-20",1.8536,1.9176,1.8536,1.8536,20400.0],["1982-08-23",1.8749,1.9176,1.8749,1.8749,3600.0],["1982-08-24",1.8962,1.9389,1.8962,1.8962,9000.0],["1982-08-25",1.9389,1.9602,1.9389,1.9389,15000.0],["1982-08-26",1.9389,2.0028,1.9389,1.9389,13200.0],["1982-08-27",1.9389,1.9815,1.9389,1.9389,11400.0],["1982-08-30",1.9389,1.9815,1.9389,1.9389,2400.0],["1982-08-31",1.9389,1.9815,1.9389,1.9389,9600.0],["1982-09-01",1.9389,1.9815,1.9389,1.9389,8400.0],["1982-09-02",2.0667,2.1306,2.0667,2.0667,30000.0],["1982-09-03",2.1519,2.1945,2.1519,2.1519,42000.0],["1982-09-07",2.1519,2.1945,2.1519,2.1519,4200.0],["1982-09-08",2.1732,2.2158,2.1732,2.1732,7200.0],["1982-09-09",2.1732,2.1945,2.1519,2.1519,9000.0],["1982-09-10",2.1519,2.1732,2.1306,2.1306,16200.0],["1982-09-13",2.1306,2.1306,2.088,2.088,9000.0],["1982-09-14",2.088,2.1306,2.088,2.088,15600.0],["1982-09-15",2.088,2.1306,2.088,2.088,8400.0],["1982-09-16",2.088,2.1306,2.088,2.088,1200.0],["1982-09-17",2.088,2.088,2.0454,2.0454,16200.0],["1982-09-20",2.0454,2.088,2.0241,2.0241,1800.0],["1982-09-21",2.0241,2.088,2.0241,2.0241,3000.0],["1982-09-22",2.0454,2.088,2.0454,2.0454,32400.0],["1982-09-23",2.0454,2.088,2.0454,2.0454,10200.0],["1982-09-24",2.0454,2.088,2.0454,2.0454,3000.0],["1982-09-27",2.0454,2.088,2.0241,2.0241,3600.0],["1982-09-28",2.0241,2.088,2.0241,2.0241,3000.0],["1982-09-29",2.0241,2.088,2.0241,2.0241,5400.0],["1982-09-30",2.0454,2.088,2.0454,2.0454,5400.0],["1982-10-01",2.0454,2.088,2.0454,2.0454,3000.0],["1982-10-04",2.0454,2.088,2.0454,2.0454,5400.0],["1982-10-05",2.0454,2.088,2.0454,2.0454,1800.0],["1982-10-06",2.0454,2.088,2.0454,2.0454,1800.0],["1982-10-07",2.1732,2.2158,2.1732,2.1732,41400.0],["1982-10-08",2.1732,2.2158,2.1732,2.1732,29400.0],["1982-10-11",2.2798,2.3437,2.2798,2.2798,37200.0],["1982-10-12",2.3224,2.3863,2.3224,2.3224,15000.0],["1982-10-13",2.365,2.4076,2.365,2.365,21000.0],["1982-10-14",2.3224,2.3224,2.2798,2.2798,35400.0],["1982-10-15",2.2798,2.2798,2.2371,2.2371,18600.0],["1982-10-18",2.2371,2.2798,2.2371,2.2371,113400.0],["1982-10-19",2.2798,2.3224,2.2798,2.2798,67200.0],["1982-10-20",2.3224,2.3863,2.3224,2.3224,26400.0],["1982-10-21",2.5141,2.578,2.5141,2.5141,54000.0],["1982-10-22",2.6207,2.6633,2.6207,2.6207,27600.0],["1982-10-25",2.5567,2.5567,2.5141,2.5141,35400.0],["1982-10-26",2.5141,2.5141,2.4928,2.4928,41400.0],["1982-10-27",2.4928,2.5354,2.4928,2.4928,68400.0],["1982-10-28",2.4928,2.5354,2.4928,2.4928,10200.0],["1982-10-29",2.4928,2.5141,2.4928,2.4928,8400.0],["1982-11-01",2.4928,2.5354,2.4928,2.4928,7800.0],["1982-11-02",2.4928,2.5354,2.4928,2.4928,8400.0],["1982-11-03",2.6846,2.7272,2.6846,2.6846,73800.0],["1982-11-04",2.7911,2.8124,2.7911,2.7911,51000.0],["1982-11-05",2.7911,2.8337,2.7911,2.7911,12000.0],["1982-11-08",2.8124,2.8337,2.8124,2.8124,22800.0],["1982-11-09",2.8763,2.9189,2.8763,2.8763,34800.0],["1982-11-10",2.9189,2.9402,2.9189,2.9189,24000.0],["1982-11-11",2.9189,2.9616,2.9189,2.9189,19800.0],["1982-11-12",2.9189,2.9829,2.9189,2.9189,49800.0],["1982-11-15",2.9189,2.9616,2.9189,2.9189,16200.0],["1982-11-16",2.9189,2.9402,2.8976,2.8976,118200.0],["1982-11-17",2.9189,2.9616,2.9189,2.9189,27000.0],["1982-11-18",3.0468,3.0894,3.0468,3.0468,40800.0],["1982-11-19",3.0468,3.0681,3.0255,3.0255,30000.0],["1982-11-22",3.0255,3.0468,3.0042,3.0042,10200.0],["1982-11-23",3.0042,3.0468,3.0042,3.0042,9600.0],["1982-11-24",3.0042,3.0468,3.0042,3.0042,8400.0],["1982-11-26",3.0255,3.0681,3.0255,3.0255,7800.0],["1982-11-29",3.0255,3.0468,3.0042,3.0042,4800.0],["1982-11-30",3.0681,3.1107,3.0681,3.0681,20400.0],["1982-12-01",3.0681,3.132,3.0681,3.0681,12600.0],["1982-12-02",3.0894,3.1533,3.0894,3.0894,11400.0],["1982-12-03",3.1959,3.2598,3.1959,3.1959,36600.0],["1982-12-06",3.2172,3.2811,3.2172,3.2172,9600.0],["1982-12-07",3.2385,3.3025,3.2385,3.2385,7800.0],["1982-12-08",3.2385,3.3025,3.2385,3.2385,7800.0],["1982-12-09",3.2598,3.3025,3.2598,3.2598,18600.0],["1982-12-10",3.2598,3.3025,3.2598,3.2598,3600.0],["1982-12-13",3.2598,3.3238,3.2598,3.2598,3000.0],["1982-12-14",3.2598,3.3238,3.2598,3.2598,32400.0],["1982-12-15",3.2598,3.2811,3.2385,3.2385,31800.0],["1982-12-16",3.2811,3.3451,3.2811,3.2811,94200.0],["1982-12-17",3.2811,3.3451,3.2811,3.2811,3600.0],["1982-12-20",3.2811,3.3451,3.2811,3.2811,3600.0],["1982-12-21",3.2811,3.3451,3.2811,3.2811,46800.0],["1982-12-22",3.3025,3.3451,3.3025,3.3025,3000.0],["1982-12-23",3.3025,3.3451,3.3025,3.3025,5400.0],["1982-12-27",3.3025,3.3451,3.3025,3.3025,4800.0],["1982-12-28",3.3025,3.3451,3.2811,3.2811,47400.0],["1982-12-29",3.2811,3.3238,3.2811,3.2811,4200.0],["1982-12-30",3.2811,3.3451,3.2811,3.2811,1200.0],["1982-12-31",3.2811,3.3451,3.2811,3.2811,6600.0],["1983-01-03",3.2812,3.3238,3.2598,3.2598,12600.0],["1983-01-04",3.2385,3.2385,3.1746,3.1746,31200.0],["1983-01-05",3.1746,3.2172,3.1746,3.1746,0.0],["1983-01-06",3.1746,3.2385,3.1746,3.1746,7800.0],["1983-01-07",3.1746,3.2172,3.1746,3.1746,21600.0],["1983-01-10",3.1746,3.2172,3.1746,3.1746,8400.0],["1983-01-11",3.1746,3.2172,3.1746,3.1746,3600.0],["1983-01-12",3.1746,3.2172,3.1746,3.1746,3000.0],["1983-01-13",3.1746,3.2172,3.1533,3.1533,4800.0],["1983-01-14",3.2172,3.2811,3.2172,3.2172,38400.0],["1983-01-17",3.2172,3.2811,3.2172,3.2172,2400.0],["1983-01-18",3.2172,3.2811,3.2172,3.2172,1200.0],["1983-01-19",3.2172,3.2598,3.2172,3.2172,16200.0],["1983-01-20",3.2172,3.2598,3.1959,3.1959,4800.0],["1983-01-21",3.1959,3.2598,3.1959,3.1959,600.0],["1983-01-24",3.1107,3.1107,3.0468,3.0468,42000.0],["1983-01-25",3.0468,3.0894,3.0255,3.0255,5400.0],["1983-01-26",3.0255,3.0894,3.0255,3.0255,3000.0],["1983-01-27",3.0468,3.0894,3.0468,3.0468,3600.0],["1983-01-28",3.0894,3.1533,3.0894,3.0894,11400.0],["1983-01-31",3.0894,3.1533,3.0894,3.0894,9000.0],["1983-02-01",3.0894,3.1533,3.0894,3.0894,21600.0],["1983-02-02",3.0894,3.132,3.0894,3.0894,8400.0],["1983-02-03",3.0894,3.132,3.0894,3.0894,4800.0],["1983-02-04",3.1107,3.1533,3.1107,3.1107,13800.0],["1983-02-07",3.1107,3.1746,3.1107,3.1107,13800.0],["1983-02-08",3.132,3.1746,3.132,3.132,13200.0],["1983-02-09",3.132,3.132,3.0681,3.0681,21000.0],["1983-02-10",3.0894,3.1533,3.0894,3.0894,6000.0],["1983-02-11",3.1107,3.1746,3.1107,3.1107,28200.0],["1983-02-14",3.1107,3.1746,3.1107,3.1107,1200.0],["1983-02-15",3.1533,3.1746,3.1533,3.1533,4800.0],["1983-02-16",3.1533,3.1959,3.1533,3.1533,5400.0],["1983-02-17",3.1533,3.1959,3.1533,3.1533,10200.0],["1983-02-18",3.1746,3.1959,3.1746,3.1746,6000.0],["1983-02-22",3.1746,3.1959,3.1746,3.1746,19200.0],["1983-02-23",3.1746,3.2385,3.1746,3.1746,10200.0],["1983-02-24",3.3025,3.3877,3.3025,3.3025,27000.0],["1983-02-25",3.3451,3.409,3.3451,3.3451,24600.0],["1983-02-28",3.3664,3.409,3.3664,3.3664,5400.0],["1983-03-01",3.4303,3.4942,3.4303,3.4303,21000.0],["1983-03-02",3.5581,3.622,3.5581,3.5581,39600.0],["1983-03-03",3.7499,3.7925,3.7499,3.7499,35400.0],["1983-03-04",3.7499,3.7712,3.7286,3.7286,9000.0],["1983-03-07",3.7499,3.8138,3.7499,3.7499,18600.0],["1983-03-08",3.7499,3.7925,3.7499,3.7499,16800.0],["1983-03-09",3.7499,3.7925,3.7499,3.7499,4800.0],["1983-03-10",3.7499,3.7925,3.7499,3.7499,3000.0],["1983-03-11",3.7499,3.7925,3.7286,3.7286,6000.0],["1983-03-14",3.7286,3.7712,3.7286,3.7286,7800.0],["1983-03-15",3.7286,3.7499,3.7073,3.7073,5400.0],["1983-03-16",3.7073,3.7499,3.7073,3.7073,2400.0],["1983-03-17",3.7073,3.7499,3.7073,3.7073,1800.0],["1983-03-18",3.7073,3.7499,3.7073,3.7073,1800.0],["1983-03-21",3.7073,3.7499,3.7073,3.7073,4200.0],["1983-03-22",3.7499,3.7499,3.5794,3.5794,3900.0],["1983-03-23",3.5794,3.7073,3.5794,3.5794,3000.0],["1983-03-24",3.5794,3.7073,3.5794,3.5794,8700.0],["1983-03-25",3.5794,3.6647,3.5368,3.5368,6300.0],["1983-03-28",3.5368,3.6647,3.5368,3.5368,300.0],["1983-03-29",3.5368,3.6647,3.5368,3.5368,6600.0],["1983-03-30",3.5368,3.6647,3.5368,3.5368,10500.0],["1983-03-31",3.5368,3.622,3.5368,3.5368,15900.0],["1983-04-04",3.5368,3.622,3.4942,3.4942,6300.0],["1983-04-05",3.4942,3.622,3.4942,3.4942,3300.0],["1983-04-06",3.4516,3.4516,3.3238,3.3238,18900.0],["1983-04-07",3.3238,3.409,3.3238,3.3238,3600.0],["1983-04-08",3.3238,3.4516,3.3238,3.3238,3000.0],["1983-04-11",3.3664,3.4516,3.3664,3.3664,5400.0],["1983-04-12",3.3664,3.4942,3.3664,3.3664,28200.0],["1983-04-13",3.409,3.5368,3.409,3.409,5400.0],["1983-04-14",3.409,3.5368,3.409,3.409,4200.0],["1983-04-15",3.4516,3.5794,3.4516,3.4516,4500.0],["1983-04-18",3.4516,3.5794,3.4516,3.4516,6000.0],["1983-04-19",3.4516,3.5794,3.4516,3.4516,9600.0],["1983-04-20",3.4942,3.5794,3.4942,3.4942,17400.0],["1983-04-21",3.4942,3.5794,3.4516,3.4516,9600.0],["1983-04-22",3.4516,3.5368,3.4516,3.4516,35100.0],["1983-04-25",3.4516,3.5794,3.4516,3.4516,9300.0],["1983-04-26",3.9203,4.0056,3.9203,3.9203,29700.0],["1983-04-27",4.3465,4.4317,4.3465,4.3465,42600.0],["1983-04-28",4.5595,4.6447,4.5595,4.5595,29100.0],["1983-04-29",4.9004,5.0709,4.9004,4.9004,65700.0],["1983-05-02",4.9004,4.9856,4.8578,4.8578,18300.0],["1983-05-03",4.8578,4.9004,4.8152,4.8152,68700.0],["1983-05-04",4.8152,4.8578,4.7726,4.7726,21300.0],["1983-05-05",4.8578,4.943,4.8578,4.8578,9600.0],["1983-05-06",4.9004,5.0283,4.9004,4.9004,12000.0],["1983-05-09",4.9004,4.943,4.9004,4.9004,6600.0],["1983-05-10",5.4544,5.5822,5.4544,5.4544,45900.0],["1983-05-11",5.71,5.7953,5.71,5.71,54900.0],["1983-05-12",5.6248,5.6248,5.497,5.497,68400.0],["1983-05-13",5.497,5.6248,5.4544,5.4544,17400.0],["1983-05-16",5.4544,5.5396,5.3692,5.3692,35700.0],["1983-05-17",5.3692,5.497,5.3692,5.3692,12600.0],["1983-05-18",5.3692,5.5396,5.3692,5.3692,18000.0],["1983-05-19",5.3692,5.3692,5.1987,5.1987,15000.0],["1983-05-20",5.1987,5.3692,5.1987,5.1987,19200.0],["1983-05-23",5.3692,5.5396,5.3692,5.3692,116100.0],["1983-05-24",5.4544,5.6248,5.4544,5.4544,57900.0],["1983-05-25",5.497,5.6674,5.497,5.497,42300.0],["1983-05-26",5.497,5.6674,5.497,5.497,30900.0],["1983-05-27",5.497,5.5396,5.3692,5.3692,20400.0],["1983-05-31",5.3692,5.3692,5.1987,5.1987,14700.0],["1983-06-01",5.1987,5.3692,5.1987,5.1987,9900.0],["1983-06-02",5.1987,5.3692,5.1987,5.1987,10500.0],["1983-06-03",5.1987,5.3692,5.1987,5.1987,21300.0],["1983-06-06",5.2839,5.4118,5.2839,5.2839,19800.0],["1983-06-07",5.2839,5.3692,5.1987,5.1987,16200.0],["1983-06-08",5.1987,5.1987,5.0283,5.0283,17700.0],["1983-06-09",5.0283,5.1987,5.0283,5.0283,12300.0],["1983-06-10",5.0283,5.1987,5.0283,5.0283,8100.0],["1983-06-13",5.2839,5.3692,5.2839,5.2839,43200.0],["1983-06-14",5.2839,5.4544,5.2839,5.2839,14100.0],["1983-06-15",5.3692,5.5396,5.3692,5.3692,8100.0],["1983-06-16",5.3692,5.5396,5.3692,5.3692,5400.0],["1983-06-17",5.3692,5.5396,5.3692,5.3692,3300.0],["1983-06-20",5.3692,5.5396,5.3692,5.3692,2100.0],["1983-06-21",5.3692,5.497,5.3265,5.3265,12900.0],["1983-06-22",5.3265,5.4544,5.2839,5.2839,8400.0],["1983-06-23",5.3265,5.497,5.3265,5.3265,10200.0],["1983-06-24",5.3265,5.4544,5.2839,5.2839,13200.0],["1983-06-27",5.2839,5.3692,5.1987,5.1987,7200.0],["1983-06-28",5.1561,5.1561,4.9856,4.9856,18900.0],["1983-06-29",4.9856,5.0283,4.8578,4.8578,14400.0],["1983-06-30",4.8578,5.0283,4.8578,4.8578,4500.0],["1983-07-01",4.8578,4.943,4.8578,4.8578,2400.0],["1983-07-05",4.8578,4.8578,4.7726,4.7726,4200.0],["1983-07-06",4.7726,4.943,4.7726,4.7726,6600.0],["1983-07-07",4.7726,4.943,4.7726,4.7726,7800.0],["1983-07-08",4.7726,4.8578,4.7726,4.7726,17100.0],["1983-07-11",4.7726,4.8578,4.7726,4.7726,1800.0],["1983-07-12",4.7726,4.8578,4.6874,4.6874,4200.0],["1983-07-13",4.6874,4.7726,4.6021,4.6021,5700.0],["1983-07-14",4.3465,4.3465,4.176,4.176,12300.0],["1983-07-15",4.176,4.176,4.0908,4.0908,18900.0],["1983-07-18",4.0908,4.2612,4.0908,4.0908,14700.0],["1983-07-19",4.4317,4.6021,4.4317,4.4317,33000.0],["1983-07-20",4.4317,4.5169,4.3465,4.3465,18600.0],["1983-07-21",4.3465,4.5169,4.3465,4.3465,19800.0],["1983-07-22",4.3465,4.5169,4.3465,4.3465,15900.0],["1983-07-25",5.1987,5.2839,5.1987,5.1987,66000.0],["1983-07-26",5.1987,5.3692,5.1987,5.1987,47700.0],["1983-07-27",5.1987,5.3692,5.1987,5.1987,33600.0],["1983-07-28",5.1987,5.1987,5.1987,5.1987,0.0],["1983-07-29",5.1987,5.2839,5.1561,5.1561,12900.0],["1983-08-01",5.1561,5.2839,5.1135,5.1135,22800.0],["1983-08-02",5.1135,5.2839,5.1135,5.1135,17700.0],["1983-08-03",5.1135,5.1135,5.0283,5.0283,16200.0],["1983-08-04",4.8578,4.8578,4.6874,4.6874,21900.0],["1983-08-05",4.6874,4.8578,4.6874,4.6874,5100.0],["1983-08-08",4.6874,4.6874,4.5169,4.5169,19500.0],["1983-08-09",4.5169,4.6021,4.4743,4.4743,18600.0],["1983-08-10",4.4743,4.6021,4.4743,4.4743,3000.0],["1983-08-11",4.4743,4.6021,4.4317,4.4317,3900.0],["1983-08-12",4.4317,4.4317,4.2612,4.2612,12600.0],["1983-08-15",4.3038,4.4317,4.3038,4.3038,7500.0],["1983-08-16",4.3038,4.3891,4.2612,4.2612,8100.0],["1983-08-17",4.3038,4.4317,4.3038,4.3038,14400.0],["1983-08-18",4.3465,4.5169,4.3465,4.3465,27600.0],["1983-08-19",4.3891,4.5169,4.3891,4.3891,6300.0],["1983-08-22",4.4743,4.6021,4.4743,4.4743,9900.0],["1983-08-23",4.5595,4.6874,4.5595,4.5595,23100.0],["1983-08-24",4.6021,4.6874,4.6021,4.6021,9000.0],["1983-08-25",4.6021,4.6874,4.6021,4.6021,900.0],["1983-08-26",4.6021,4.6874,4.6021,4.6021,9000.0],["1983-08-29",4.6021,4.6874,4.6021,4.6021,6000.0],["1983-08-30",4.6021,4.6874,4.6021,4.6021,5700.0],["1983-08-31",4.6021,4.6874,4.6021,4.6021,12600.0],["1983-09-01",4.6021,4.6874,4.6021,4.6021,10200.0],["1983-09-02",4.6021,4.6874,4.6021,4.6021,3900.0],["1983-09-06",4.5595,4.5595,4.4317,4.4317,3600.0],["1983-09-07",4.4317,4.5595,4.4317,4.4317,2700.0],["1983-09-08",4.4317,4.5595,4.4317,4.4317,3900.0],["1983-09-09",4.4317,4.5595,4.4317,4.4317,6600.0],["1983-09-12",4.4317,4.5595,4.4317,4.4317,1800.0],["1983-09-13",4.4317,4.5595,4.4317,4.4317,4200.0],["1983-09-14",4.4743,4.6021,4.4743,4.4743,22500.0],["1983-09-15",4.5169,4.6021,4.5169,4.5169,4500.0],["1983-09-16",4.5169,4.6447,4.4743,4.4743,12300.0],["1983-09-19",4.4743,4.5169,4.4317,4.4317,9300.0],["1983-09-20",4.4317,4.4317,4.3038,4.3038,31800.0],["1983-09-21",4.3465,4.4317,4.3465,4.3465,267000.0],["1983-09-22",4.4743,4.6021,4.4743,4.4743,202200.0],["1983-09-23",4.7726,4.943,4.7726,4.7726,201300.0],["1983-09-26",4.9004,5.0709,4.9004,4.9004,115500.0],["1983-09-27",4.8578,4.8578,4.73,4.73,65700.0],["1983-09-28",4.7726,4.9004,4.7726,4.7726,40500.0],["1983-09-29",4.8578,4.9856,4.8578,4.8578,28800.0],["1983-09-30",4.8578,4.9856,4.8152,4.8152,15000.0],["1983-10-03",4.8152,4.943,4.8152,4.8152,29400.0],["1983-10-04",4.8152,4.9004,4.7726,4.7726,18000.0],["1983-10-05",4.8578,4.9856,4.8578,4.8578,20400.0],["1983-10-06",5.0709,5.1987,5.0709,5.0709,45000.0],["1983-10-07",5.1561,5.3265,5.1561,5.1561,27300.0],["1983-10-10",5.3265,5.4544,5.3265,5.3265,42300.0],["1983-10-11",5.3265,5.4118,5.3265,5.3265,33300.0],["1983-10-12",5.3265,5.4118,5.3265,5.3265,57300.0],["1983-10-13",5.2839,5.2839,5.1987,5.1987,59400.0],["1983-10-14",5.1987,5.2839,5.1561,5.1561,36600.0],["1983-10-17",5.1561,5.1561,4.9856,4.9856,28500.0],["1983-10-18",4.9004,4.9004,4.73,4.73,24300.0],["1983-10-19",4.73,4.8578,4.73,4.73,51900.0],["1983-10-20",4.8152,4.9856,4.8152,4.8152,37800.0],["1983-10-21",4.8578,4.9856,4.8578,4.8578,14700.0],["1983-10-24",4.943,5.0709,4.943,4.943,9300.0],["1983-10-25",5.1987,5.2839,5.1987,5.1987,125700.0],["1983-10-26",5.0283,5.0283,4.8578,4.8578,78000.0],["1983-10-27",4.8578,5.0283,4.8578,4.8578,9600.0],["1983-10-28",4.8578,5.0283,4.8578,4.8578,9900.0],["1983-10-31",4.8578,4.943,4.8152,4.8152,18300.0],["1983-11-01",4.7726,4.7726,4.6447,4.6447,13500.0],["1983-11-02",4.7726,4.943,4.7726,4.7726,11100.0],["1983-11-03",4.8152,4.943,4.8152,4.8152,2400.0],["1983-11-04",4.8152,4.943,4.7726,4.7726,3900.0],["1983-11-07",4.7726,4.9004,4.7726,4.7726,4800.0],["1983-11-08",4.7726,4.7726,4.6021,4.6021,20700.0],["1983-11-09",4.6021,4.73,4.5595,4.5595,7500.0],["1983-11-10",4.5595,4.6874,4.5595,4.5595,23700.0],["1983-11-11",4.6447,4.7726,4.6447,4.6447,15300.0],["1983-11-14",4.7726,4.8578,4.7726,4.7726,26700.0],["1983-11-15",4.7726,4.8578,4.7726,4.7726,18900.0],["1983-11-16",4.7726,4.8578,4.7726,4.7726,18900.0],["1983-11-17",4.8578,5.0283,4.8578,4.8578,19200.0],["1983-11-18",4.943,5.0709,4.943,4.943,19800.0],["1983-11-21",4.9856,5.1135,4.9856,4.9856,10500.0],["1983-11-22",4.9856,5.1135,4.9856,4.9856,9600.0],["1983-11-23",4.9856,5.0709,4.943,4.943,15000.0],["1983-11-25",5.0283,5.1561,5.0283,5.0283,18900.0],["1983-11-28",5.1561,5.2839,5.1561,5.1561,25800.0],["1983-11-29",5.1987,5.3692,5.1987,5.1987,21000.0],["1983-11-30",5.1987,5.3265,5.1987,5.1987,37800.0],["1983-12-01",5.1987,5.2839,5.1135,5.1135,18300.0],["1983-12-02",5.1135,5.1561,4.9856,4.9856,9600.0],["1983-12-05",4.9856,5.1135,4.9856,4.9856,9300.0],["1983-12-06",4.9856,5.0709,4.9856,4.9856,1800.0],["1983-12-07",4.9856,4.9856,4.8578,4.8578,24300.0],["1983-12-08",4.8578,4.9856,4.8578,4.8578,3000.0],["1983-12-09",4.8578,4.9004,4.73,4.73,7800.0],["1983-12-12",4.73,4.7726,4.6447,4.6447,7500.0],["1983-12-13",4.6447,4.7726,4.6447,4.6447,28800.0],["1983-12-14",4.6447,4.6447,4.5595,4.5595,13200.0],["1983-12-15",4.5169,4.5169,4.3891,4.3891,34200.0],["1983-12-16",4.4743,4.6021,4.4743,4.4743,9900.0],["1983-12-19",4.6874,4.7726,4.6874,4.6874,11400.0],["1983-12-20",4.6874,4.8152,4.6874,4.6874,4200.0],["1983-12-21",4.6874,4.8152,4.6874,4.6874,9600.0],["1983-12-22",4.6874,4.8152,4.6874,4.6874,3900.0],["1983-12-23",4.6874,4.8152,4.6874,4.6874,6600.0],["1983-12-27",4.6874,4.8152,4.6874,4.6874,10200.0],["1983-12-28",4.7726,4.8578,4.7726,4.7726,3000.0],["1983-12-29",4.943,5.0709,4.943,4.943,44100.0],["1983-12-30",5.0283,5.1135,5.0283,5.0283,11700.0],["1984-01-03",4.9004,4.9004,4.7726,4.7726,9600.0],["1984-01-04",4.7726,4.943,4.7726,4.7726,2700.0],["1984-01-05",4.8578,4.9856,4.8578,4.8578,17100.0],["1984-01-06",4.8578,4.9856,4.8578,4.8578,8100.0],["1984-01-09",4.8578,4.943,4.8578,4.8578,3300.0],["1984-01-10",4.8152,4.8152,4.6874,4.6874,3900.0],["1984-01-11",4.73,4.8578,4.73,4.73,17100.0],["1984-01-12",4.8152,4.9004,4.8152,4.8152,4800.0],["1984-01-13",4.8152,4.9004,4.8152,4.8152,36300.0],["1984-01-16",4.8578,4.9856,4.8578,4.8578,65400.0],["1984-01-17",4.8578,4.9856,4.8578,4.8578,18000.0],["1984-01-18",4.8578,4.943,4.8578,4.8578,11400.0],["1984-01-19",4.8578,4.943,4.8578,4.8578,36600.0],["1984-01-20",4.9004,4.9856,4.9004,4.9004,19800.0],["1984-01-23",4.9004,4.943,4.8152,4.8152,28800.0],["1984-01-24",4.8578,4.9856,4.8578,4.8578,9900.0],["1984-01-25",4.8578,4.9004,4.8152,4.8152,7200.0],["1984-01-26",4.8152,4.9004,4.7726,4.7726,26100.0],["1984-01-27",4.7726,4.8578,4.73,4.73,21000.0],["1984-01-30",4.6874,4.6874,4.5595,4.5595,24000.0],["1984-01-31",4.5595,4.6447,4.4743,4.4743,9600.0],["1984-02-01",4.4743,4.6447,4.4743,4.4743,1800.0],["1984-02-02",4.4743,4.4743,4.4743,4.4743,0.0],["1984-02-03",4.4743,4.6021,4.4743,4.4743,2700.0],["1984-02-06",4.4743,4.5595,4.4317,4.4317,13500.0],["1984-02-07",4.4743,4.6021,4.4743,4.4743,19500.0],["1984-02-08",4.4743,4.5169,4.3891,4.3891,5100.0],["1984-02-09",4.3891,4.4743,4.3038,4.3038,29100.0],["1984-02-10",4.3038,4.4317,4.3038,4.3038,3300.0],["1984-02-13",4.3038,4.3465,4.2186,4.2186,35100.0],["1984-02-14",4.2612,4.3465,4.2612,4.2612,13800.0],["1984-02-15",4.2612,4.3891,4.2612,4.2612,33600.0],["1984-02-16",4.2612,4.4317,4.2612,4.2612,11400.0],["1984-02-17",4.3038,4.4317,4.3038,4.3038,3300.0],["1984-02-21",4.3038,4.3891,4.2186,4.2186,7500.0],["1984-02-22",4.2186,4.3465,4.2186,4.2186,19800.0],["1984-02-23",4.2186,4.3465,4.2186,4.2186,9900.0],["1984-02-24",4.3038,4.3891,4.3038,4.3038,3000.0],["1984-02-27",4.3038,4.3891,4.3038,4.3038,1200.0],["1984-02-28",4.3038,4.3465,4.2612,4.2612,2700.0],["1984-02-29",4.3038,4.3891,4.3038,4.3038,4800.0],["1984-03-01",4.3038,4.4317,4.3038,4.3038,8100.0],["1984-03-02",4.3038,4.4317,4.3038,4.3038,10500.0],["1984-03-05",4.3038,4.4317,4.3038,4.3038,36600.0],["1984-03-06",4.3038,4.4317,4.3038,4.3038,300.0],["1984-03-07",4.3038,4.3891,4.3038,4.3038,10500.0],["1984-03-08",4.3038,4.3891,4.2612,4.2612,2100.0],["1984-03-09",4.2612,4.3891,4.2612,4.2612,1800.0],["1984-03-12",4.3038,4.3891,4.3038,4.3038,2700.0],["1984-03-13",4.3038,4.3891,4.2612,4.2612,15300.0],["1984-03-14",4.2612,4.3465,4.2186,4.2186,1500.0],["1984-03-15",4.2186,4.3465,4.2186,4.2186,8100.0],["1984-03-16",4.3038,4.3891,4.3038,4.3038,8400.0],["1984-03-19",4.3038,4.4317,4.2612,4.2612,4500.0],["1984-03-20",4.3038,4.4317,4.3038,4.3038,0.0],["1984-03-21",4.3038,4.4317,4.3038,4.3038,3600.0],["1984-03-22",4.3038,4.3465,4.176,4.176,4800.0],["1984-03-23",4.1334,4.1334,4.0482,4.0482,12900.0],["1984-03-26",3.9629,3.9629,3.8777,3.8777,37800.0],["1984-03-27",3.8777,4.0056,3.8777,3.8777,31800.0],["1984-03-28",3.8777,4.0482,3.8777,3.8777,38100.0],["1984-03-29",3.9629,4.0908,3.9629,3.9629,6600.0],["1984-03-30",3.9629,3.9629,3.8351,3.8351,6000.0],["1984-04-02",3.8351,3.9629,3.8351,3.8351,12900.0],["1984-04-03",3.8351,3.9629,3.8351,3.8351,2700.0],["1984-04-04",3.8351,3.9629,3.8351,3.8351,2700.0],["1984-04-05",3.8351,3.9629,3.8351,3.8351,18900.0],["1984-04-06",3.8351,3.8777,3.7499,3.7499,33600.0],["1984-04-09",3.7925,3.8777,3.7925,3.7925,15600.0],["1984-04-10",3.7925,3.8777,3.7925,3.7925,4500.0],["1984-04-11",3.7925,3.7925,3.7925,3.7925,0.0],["1984-04-12",3.7925,3.8777,3.7499,3.7499,4500.0],["1984-04-13",3.8351,3.9203,3.8351,3.8351,21600.0],["1984-04-16",3.8351,3.9203,3.8351,3.8351,6300.0],["1984-04-17",3.8777,3.9629,3.8777,3.8777,16800.0],["1984-04-18",3.8777,4.0056,3.8777,3.8777,64500.0],["1984-04-19",3.8777,4.0056,3.8777,3.8777,49200.0],["1984-04-23",3.8777,3.9203,3.8777,3.8777,7500.0],["1984-04-24",3.8777,3.9629,3.8777,3.8777,66600.0],["1984-04-25",3.8777,4.0482,3.8777,3.8777,900.0],["1984-04-26",3.8777,4.0482,3.8777,3.8777,37200.0],["1984-04-27",3.8777,4.0482,3.8777,3.8777,194100.0],["1984-04-30",3.9203,4.0056,3.9203,3.9203,122700.0],["1984-05-01",3.9203,4.0056,3.8777,3.8777,12000.0],["1984-05-02",3.8777,3.9629,3.8777,3.8777,37500.0],["1984-05-03",3.8777,4.0056,3.8777,3.8777,135000.0],["1984-05-04",3.8777,4.0056,3.8777,3.8777,80700.0],["1984-05-07",3.8777,4.0056,3.8777,3.8777,279600.0],["1984-05-08",3.8777,4.0056,3.8777,3.8777,181800.0],["1984-05-09",3.9203,4.0908,3.9203,3.9203,2700.0],["1984-05-10",3.9203,4.0482,3.9203,3.9203,21600.0],["1984-05-11",3.9203,4.0056,3.9203,3.9203,172500.0],["1984-05-14",3.9203,4.0056,3.9203,3.9203,5400.0],["1984-05-15",3.9203,4.0056,3.9203,3.9203,2100.0],["1984-05-16",3.9203,4.0056,3.9203,3.9203,16800.0],["1984-05-17",3.9203,4.0056,3.9203,3.9203,180900.0],["1984-05-18",3.9203,4.0056,3.9203,3.9203,126000.0],["1984-05-21",3.9203,4.0056,3.9203,3.9203,48300.0],["1984-05-22",3.9629,4.0056,3.9629,3.9629,34800.0],["1984-05-23",3.9629,4.0056,3.9203,3.9203,6300.0],["1984-05-24",3.6647,3.6647,3.5368,3.5368,19800.0],["1984-05-25",3.5368,3.5794,3.4942,3.4942,3900.0],["1984-05-29",3.409,3.409,3.3664,3.3664,14100.0],["1984-05-30",3.3664,3.409,3.2811,3.2811,33000.0],["1984-05-31",3.2811,3.409,3.2811,3.2811,3600.0],["1984-06-01",3.3238,3.4516,3.3238,3.3238,9300.0],["1984-06-04",3.3238,3.4516,3.3238,3.3238,10500.0],["1984-06-05",3.3238,3.4516,3.3238,3.3238,7500.0],["1984-06-06",3.3664,3.4516,3.3664,3.3664,2700.0],["1984-06-07",3.4516,3.5368,3.4516,3.4516,23100.0],["1984-06-08",3.4942,3.5794,3.4942,3.4942,34200.0],["1984-06-11",3.4942,3.5794,3.4516,3.4516,4200.0],["1984-06-12",3.4516,3.5368,3.4516,3.4516,6600.0],["1984-06-13",3.4516,3.5368,3.4516,3.4516,7800.0],["1984-06-14",3.4516,3.5368,3.4516,3.4516,19200.0],["1984-06-15",3.4516,3.4942,3.4516,3.4516,65100.0],["1984-06-18",3.4516,3.4516,3.3238,3.3238,50100.0],["1984-06-19",3.3664,3.4516,3.3664,3.4516,20400.0],["1984-06-20",3.409,3.409,3.3664,3.3664,13500.0],["1984-06-21",3.4516,3.4516,3.4516,3.4516,4200.0],["1984-06-22",3.4516,3.4516,3.409,3.409,8400.0],["1984-06-25",3.3664,3.3664,3.3664,3.3664,600.0],["1984-06-26",3.3664,3.4516,3.3664,3.4516,22500.0],["1984-06-27",3.3664,3.3664,3.3664,3.3664,3300.0],["1984-06-28",3.3664,3.3664,3.3664,3.3664,6000.0],["1984-06-29",3.3664,3.4516,3.3664,3.4516,32700.0],["1984-07-02",3.3664,3.3664,3.3664,3.3664,4200.0],["1984-07-03",3.3664,3.4516,3.3664,3.3664,29700.0],["1984-07-05",3.3664,3.4516,3.3664,3.3664,12000.0],["1984-07-06",3.3664,3.409,3.3664,3.3664,20400.0],["1984-07-09",3.3664,3.409,3.3238,3.3238,36900.0],["1984-07-10",3.3238,3.409,3.3238,3.3238,7500.0],["1984-07-11",3.3238,3.409,3.3238,3.3238,10800.0],["1984-07-12",3.3238,3.409,3.3238,3.409,22500.0],["1984-07-13",3.409,3.409,3.3238,3.3238,5700.0],["1984-07-16",3.3238,3.3238,3.3238,3.3238,7500.0],["1984-07-17",3.3238,3.409,3.3238,3.3238,5400.0],["1984-07-18",3.3238,3.409,3.3238,3.3238,1200.0],["1984-07-19",3.3238,3.3664,3.2811,3.3238,10800.0],["1984-07-20",3.2385,3.2385,3.1107,3.1107,9600.0],["1984-07-23",3.1107,3.2385,3.0681,3.0681,12900.0],["1984-07-24",3.0681,3.0681,2.9403,2.9403,11400.0],["1984-07-25",2.9402,3.0042,2.855,2.9829,9900.0],["1984-07-26",2.9829,2.9829,2.855,2.9829,19200.0],["1984-07-27",2.9829,2.9829,2.8976,2.8976,5400.0],["1984-07-30",2.8976,2.9829,2.8976,2.9829,4500.0],["1984-07-31",2.9829,2.9829,2.9829,2.9829,6600.0],["1984-08-01",2.9829,3.0681,2.9829,3.0042,10800.0],["1984-08-02",3.0042,3.1533,2.9829,3.1533,24600.0],["1984-08-03",3.1533,3.2385,3.0255,3.2385,51600.0],["1984-08-06",3.2385,3.4942,3.2385,3.3238,47700.0],["1984-08-07",3.3664,3.4942,3.3664,3.4516,8100.0],["1984-08-08",3.4516,3.4942,3.3664,3.4942,16200.0],["1984-08-09",3.4942,3.622,3.4516,3.622,28200.0],["1984-08-10",3.622,3.7499,3.5794,3.7499,57600.0],["1984-08-13",3.6647,3.6647,3.5368,3.5368,7200.0],["1984-08-14",3.5794,3.6647,3.5794,3.622,13200.0],["1984-08-15",3.622,3.6647,3.5368,3.5368,22200.0],["1984-08-16",3.5368,3.6434,3.5368,3.622,15000.0],["1984-08-17",3.622,3.622,3.622,3.622,1800.0],["1984-08-20",3.622,3.622,3.622,3.622,900.0],["1984-08-21",3.6434,3.7499,3.6434,3.7499,8700.0],["1984-08-22",3.7499,3.7499,3.6647,3.7499,9000.0],["1984-08-23",3.7499,3.7925,3.7073,3.7925,9900.0],["1984-08-24",3.7925,3.7925,3.7073,3.7073,6900.0],["1984-08-27",3.7073,3.8351,3.7073,3.8351,5700.0],["1984-08-28",3.8351,3.8777,3.7499,3.8777,8100.0],["1984-08-29",3.7499,3.7499,3.7073,3.7073,6600.0],["1984-08-30",3.7073,3.7073,3.7073,3.7073,2100.0],["1984-08-31",3.7499,3.7925,3.7499,3.7499,3600.0],["1984-09-04",3.7499,3.8351,3.7073,3.7499,33300.0],["1984-09-05",3.7499,3.7925,3.7499,3.7499,59400.0],["1984-09-06",3.7073,3.7073,3.5794,3.7073,18000.0],["1984-09-07",3.6647,3.6647,3.5368,3.5368,4200.0],["1984-09-10",3.5368,3.622,3.4942,3.4942,7200.0],["1984-09-11",3.4942,3.622,3.4942,3.622,11100.0],["1984-09-12",3.622,3.622,3.5368,3.5794,4500.0],["1984-09-13",3.5581,3.5581,3.5368,3.5581,2400.0],["1984-09-14",3.5794,3.622,3.5794,3.5794,10500.0],["1984-09-17",3.5794,3.622,3.5794,3.622,8100.0],["1984-09-18",3.622,3.622,3.5794,3.5794,4800.0],["1984-09-19",3.5794,3.5794,3.5368,3.5368,12900.0],["1984-09-20",3.5368,3.622,3.5368,3.5794,5100.0],["1984-09-21",3.5794,3.5794,3.5368,3.5794,15300.0],["1984-09-24",3.4942,3.4942,3.4942,3.4942,1200.0],["1984-09-25",3.4942,3.5794,3.4942,3.4942,900.0],["1984-09-26",3.4942,3.4942,3.4942,3.4942,3000.0],["1984-09-27",3.4942,3.5368,3.4516,3.4516,3600.0],["1984-09-28",3.4516,3.5368,3.4516,3.4516,1800.0],["1984-10-01",3.4516,3.5368,3.409,3.409,5100.0],["1984-10-02",3.3664,3.3664,3.3664,3.3664,3000.0],["1984-10-03",3.3664,3.4942,3.3238,3.3238,10500.0],["1984-10-04",3.3238,3.3238,3.3238,3.3238,300.0],["1984-10-05",3.3664,3.4516,3.3664,3.3664,4500.0],["1984-10-08",3.3664,3.4942,3.3664,3.3664,2700.0],["1984-10-09",3.409,3.4516,3.409,3.409,15300.0],["1984-10-10",3.3664,3.3664,3.3664,3.3664,900.0],["1984-10-11",3.3664,3.3664,3.3664,3.3664,1200.0],["1984-10-12",3.3664,3.4942,3.3664,3.4942,4800.0],["1984-10-15",3.4942,3.5368,3.4942,3.4942,3900.0],["1984-10-16",3.4942,3.4942,3.4516,3.4516,4200.0],["1984-10-17",3.4516,3.4516,3.4516,3.4516,1500.0],["1984-10-18",3.4516,3.4516,3.4516,3.4516,1800.0],["1984-10-19",3.4516,3.5794,3.4516,3.4942,10800.0],["1984-10-22",3.4942,3.622,3.4942,3.622,2700.0],["1984-10-23",3.622,3.622,3.4942,3.622,6300.0],["1984-10-24",3.4942,3.4942,3.2385,3.2811,40800.0],["1984-10-25",3.2811,3.3664,3.1959,3.2385,9600.0],["1984-10-26",3.2385,3.3238,3.1959,3.3238,2100.0],["1984-10-29",3.3238,3.3238,3.1533,3.1533,6000.0],["1984-10-30",3.1533,3.1533,2.9829,3.0681,21600.0],["1984-10-31",3.0681,3.1107,2.9829,3.0681,12900.0],["1984-11-01",3.0681,3.1533,2.9829,3.0681,4200.0],["1984-11-02",3.0681,3.1533,3.0255,3.1533,2100.0],["1984-11-05",3.1107,3.1107,3.0255,3.0681,2100.0],["1984-11-06",3.0681,3.1107,3.0255,3.1107,4800.0],["1984-11-07",3.1107,3.1107,2.9829,3.0255,16500.0],["1984-11-08",3.0255,3.1107,2.9829,3.0255,3600.0],["1984-11-09",3.0255,3.1107,2.9829,3.0255,5400.0],["1984-11-12",3.0255,3.0255,3.0255,3.0255,900.0],["1984-11-13",3.0255,3.1107,3.0255,3.1107,8400.0],["1984-11-14",3.1107,3.1107,3.0255,3.1107,15900.0],["1984-11-15",3.1107,3.1533,3.0255,3.1107,12000.0],["1984-11-16",3.1107,3.1959,3.0681,3.1959,14400.0],["1984-11-19",3.1107,3.1107,3.0681,3.1107,2400.0],["1984-11-20",3.1107,3.1107,3.0681,3.1107,11100.0],["1984-11-21",3.1533,3.1533,3.1533,3.1533,1800.0],["1984-11-23",3.1533,3.1959,3.0255,3.1959,13800.0],["1984-11-26",3.1959,3.1959,3.1107,3.1107,1800.0],["1984-11-27",3.1107,3.1959,3.1107,3.1107,600.0],["1984-11-28",3.1107,3.1533,3.1107,3.1533,8100.0],["1984-11-29",3.1533,3.1959,3.1107,3.1959,6900.0],["1984-11-30",3.1959,3.1959,3.1107,3.1107,6000.0],["1984-12-03",3.1107,3.1959,3.1107,3.1533,5400.0],["1984-12-04",3.1107,3.1107,3.1107,3.1107,2400.0],["1984-12-05",3.1107,3.1959,3.1107,3.1533,12000.0],["1984-12-06",3.1533,3.1959,3.1107,3.1107,5100.0],["1984-12-07",3.1107,3.1959,3.1107,3.1107,3600.0],["1984-12-10",3.1107,3.1107,3.1107,3.1107,6000.0],["1984-12-11",3.1107,3.1107,3.1107,3.1107,300.0],["1984-12-12",3.1533,3.2811,3.1533,3.2811,24600.0],["1984-12-13",3.2811,3.2811,3.1959,3.2811,13800.0],["1984-12-14",3.2811,3.3664,3.1959,3.3664,17400.0],["1984-12-17",3.3664,3.622,3.3238,3.5368,20700.0],["1984-12-18",3.5794,3.7499,3.5794,3.6647,17100.0],["1984-12-19",3.6647,3.7925,3.6647,3.7073,50400.0],["1984-12-20",3.7073,3.7499,3.7073,3.7499,60300.0],["1984-12-21",3.7499,3.7499,3.7073,3.7499,24900.0],["1984-12-24",3.7499,3.8351,3.7499,3.8351,6000.0],["1984-12-26",3.8138,3.8138,3.7925,3.7925,2700.0],["1984-12-27",3.7925,3.8351,3.7925,3.8351,6000.0],["1984-12-28",3.8351,3.9203,3.7925,3.8777,31500.0],["1984-12-31",3.8777,3.9203,3.8351,3.8777,5400.0],["1985-01-02",3.8777,3.8777,3.8777,3.8777,4200.0],["1985-01-03",3.8777,3.9629,3.8777,3.9629,44100.0],["1985-01-04",3.9629,4.0056,3.9203,3.9203,5700.0],["1985-01-07",3.9203,4.0056,3.9203,3.9203,8700.0],["1985-01-08",3.9203,3.9629,3.9203,3.9629,35400.0],["1985-01-09",3.9629,4.0056,3.8777,3.8777,14700.0],["1985-01-10",3.8777,3.8777,3.8777,3.8777,0.0],["1985-01-11",3.8777,3.9629,3.8351,3.8351,3900.0],["1985-01-14",3.8351,3.9629,3.7925,3.7925,600.0],["1985-01-15",3.7925,3.9629,3.7925,3.9203,4800.0],["1985-01-16",3.9203,4.0056,3.8351,3.8351,3600.0],["1985-01-17",3.8777,4.0056,3.8777,3.8777,3300.0],["1985-01-18",3.8777,3.9203,3.8777,3.9203,26700.0],["1985-01-21",3.9203,4.0908,3.8777,4.0482,37500.0],["1985-01-22",4.0482,4.176,4.0482,4.176,1200.0],["1985-01-23",4.0908,4.0908,4.0056,4.0056,20400.0],["1985-01-24",4.0056,4.1334,4.0056,4.0482,34800.0],["1985-01-25",4.0482,4.0908,4.0482,4.0482,2100.0],["1985-01-28",4.0482,4.176,4.0482,4.0908,20400.0],["1985-01-29",4.0908,4.1334,4.0482,4.1334,8400.0],["1985-01-30",4.1334,4.1334,4.0482,4.0908,17700.0],["1985-01-31",4.0908,4.1334,4.0482,4.0908,67800.0],["1985-02-01",4.0908,4.0908,4.0908,4.0908,9600.0],["1985-02-04",4.0908,4.1334,4.0908,4.0908,23400.0],["1985-02-05",4.0908,4.1334,4.0908,4.1334,600.0],["1985-02-06",4.1334,4.1334,4.0908,4.1334,5400.0],["1985-02-07",4.0908,4.0908,4.0908,4.0908,8400.0],["1985-02-08",4.0908,4.176,4.0908,4.1334,10800.0],["1985-02-11",4.1334,4.2186,4.0908,4.2186,33600.0],["1985-02-12",4.176,4.176,4.1334,4.1334,110100.0],["1985-02-13",4.0908,4.0908,4.0908,4.0908,7200.0],["1985-02-14",4.0908,4.1334,4.0908,4.1121,27300.0],["1985-02-15",4.1121,4.1334,4.0908,4.0908,4500.0],["1985-02-19",4.0908,4.176,4.0908,4.0908,11400.0],["1985-02-20",4.0908,4.0908,4.0908,4.0908,900.0],["1985-02-21",4.0908,4.176,4.0908,4.0908,6900.0],["1985-02-22",4.0908,4.0908,4.0908,4.0908,900.0],["1985-02-25",4.0908,4.176,4.0908,4.176,25800.0],["1985-02-26",4.0908,4.0908,4.0908,4.0908,2700.0],["1985-02-27",4.0908,4.176,4.0908,4.0908,4200.0],["1985-02-28",4.0908,4.0908,4.0908,4.0908,3300.0],["1985-03-01",4.0908,4.0908,4.0908,4.0908,4500.0],["1985-03-04",4.0908,4.0908,4.0908,4.0908,2100.0],["1985-03-05",4.0908,4.1334,4.0908,4.0908,6600.0],["1985-03-06",4.0908,4.1121,4.0908,4.1121,32700.0],["1985-03-07",4.0908,4.0908,4.0482,4.0482,1800.0],["1985-03-08",4.0482,4.0482,4.0482,4.0482,1200.0],["1985-03-11",4.0482,4.0482,4.0482,4.0482,3000.0],["1985-03-12",4.0482,4.0482,3.9629,3.9629,24000.0],["1985-03-13",3.9629,3.9629,3.9629,3.9629,0.0],["1985-03-14",3.9629,3.9629,3.9629,3.9629,8400.0],["1985-03-15",3.9629,3.9629,3.9629,3.9629,600.0],["1985-03-18",3.9629,3.9629,3.9629,3.9629,300.0],["1985-03-19",3.9629,4.0482,3.9629,4.0482,3300.0],["1985-03-20",3.9629,3.9629,3.9629,3.9629,1200.0],["1985-03-21",3.9629,4.0482,3.9629,4.0056,27600.0],["1985-03-22",3.9629,3.9629,3.9629,3.9629,1500.0],["1985-03-25",3.9629,3.9629,3.9629,3.9629,6600.0],["1985-03-26",3.9629,4.0482,3.9629,3.9629,4500.0],["1985-03-27",3.9629,4.0056,3.9629,4.0056,3000.0],["1985-03-28",3.9629,3.9629,3.9629,3.9629,1500.0],["1985-03-29",3.9629,4.0056,3.9629,4.0056,39600.0],["1985-04-01",3.9629,3.9629,3.9629,3.9629,5100.0],["1985-04-02",4.0056,4.0056,4.0056,4.0056,3300.0],["1985-04-03",4.0056,4.0056,4.0056,4.0056,0.0],["1985-04-04",4.0056,4.0056,3.9629,3.9629,16200.0],["1985-04-08",3.9629,3.9629,3.9629,3.9629,3000.0],["1985-04-09",3.9629,3.9629,3.9629,3.9629,300.0],["1985-04-10",3.9629,4.0056,3.899,4.0056,120300.0],["1985-04-11",4.0056,4.0482,3.9203,4.0482,26100.0],["1985-04-12",3.9203,3.9203,3.9203,3.9203,2400.0],["1985-04-15",3.9203,3.9629,3.8777,3.9203,52200.0],["1985-04-16",3.9203,4.0908,3.9203,3.9203,10200.0],["1985-04-17",3.9629,3.9629,3.9629,3.9629,6000.0],["1985-04-18",3.9629,4.0482,3.9203,4.0482,9000.0],["1985-04-19",3.9629,3.9629,3.9629,3.9629,600.0],["1985-04-22",3.9629,3.9629,3.9629,3.9629,1200.0],["1985-04-23",3.9629,3.9629,3.9629,3.9629,1200.0],["1985-04-24",3.9629,4.0056,3.9629,3.9629,89400.0],["1985-04-25",3.9629,3.9629,3.9203,3.9203,9600.0],["1985-04-26",3.8777,3.8777,3.6647,3.6647,7200.0],["1985-04-29",3.6647,3.7499,3.622,3.7499,59400.0],["1985-04-30",3.7499,3.7499,3.5794,3.7499,6000.0],["1985-05-01",3.622,3.622,3.622,3.622,3300.0],["1985-05-02",3.622,3.7499,3.622,3.7499,13800.0],["1985-05-03",3.622,3.622,3.622,3.622,300.0],["1985-05-06",3.622,3.6434,3.622,3.622,900.0],["1985-05-07",3.622,3.622,3.622,3.622,300.0],["1985-05-08",3.622,3.622,3.622,3.622,0.0],["1985-05-09",3.6647,3.6647,3.6647,3.6647,1200.0],["1985-05-10",3.6647,3.6647,3.6647,3.6647,300.0],["1985-05-13",3.6647,3.6647,3.6647,3.6647,600.0],["1985-05-14",3.6647,3.6647,3.6647,3.6647,3300.0],["1985-05-15",3.7073,3.7073,3.7073,3.7073,600.0],["1985-05-16",3.7073,3.7499,3.7073,3.7499,22800.0],["1985-05-17",3.8351,3.8351,3.8351,3.8351,300.0],["1985-05-20",3.8351,3.8351,3.7073,3.8351,2700.0],["1985-05-21",3.8351,3.8351,3.7073,3.7073,5100.0],["1985-05-22",3.7073,3.7712,3.7073,3.7499,14400.0],["1985-05-23",3.7499,3.8351,3.7499,3.8351,1200.0],["1985-05-24",3.7925,3.7925,3.7925,3.7925,900.0],["1985-05-28",3.7925,3.7925,3.7925,3.7925,0.0],["1985-05-29",3.8351,3.8351,3.8351,3.8351,600.0],["1985-05-30",3.7925,3.7925,3.7925,3.7925,9300.0],["1985-05-31",3.7925,3.9203,3.7925,3.7925,11700.0],["1985-06-03",3.7925,3.8351,3.7925,3.7925,7800.0],["1985-06-04",3.7925,3.8777,3.7925,3.7925,39900.0],["1985-06-05",3.9203,3.9629,3.9203,3.9629,4500.0],["1985-06-06",3.9629,4.0056,3.8777,3.9629,19200.0],["1985-06-07",3.9629,4.0056,3.8777,4.0056,3000.0],["1985-06-10",3.9629,3.9629,3.8777,3.9629,600.0],["1985-06-11",3.8777,3.8777,3.8777,3.8777,300.0],["1985-06-12",3.8777,3.9629,3.8777,3.9629,1200.0],["1985-06-13",3.8777,3.8777,3.8777,3.8777,3300.0],["1985-06-14",3.8777,3.8777,3.8777,3.8777,900.0],["1985-06-17",3.8777,3.8777,3.8777,3.8777,600.0],["1985-06-18",3.8777,3.9203,3.8777,3.8777,4800.0],["1985-06-19",3.9203,3.9629,3.9203,3.9629,10200.0],["1985-06-20",4.0056,4.0908,4.0056,4.0056,5400.0],["1985-06-21",4.0908,4.0908,4.0908,4.0908,3000.0],["1985-06-24",4.0482,4.0482,4.0482,4.0482,1200.0],["1985-06-25",4.0482,4.0482,4.0482,4.0482,1200.0],["1985-06-26",4.0482,4.0908,4.0482,4.0908,4800.0],["1985-06-27",4.0482,4.0482,4.0482,4.0482,1500.0],["1985-06-28",4.0482,4.0908,4.0482,4.0908,14700.0],["1985-07-01",4.0482,4.0482,4.0482,4.0482,1200.0],["1985-07-02",4.0482,4.0482,4.0482,4.0482,900.0],["1985-07-03",4.0482,4.1121,4.0482,4.0908,32100.0],["1985-07-05",4.0908,4.1334,4.0908,4.1334,17400.0],["1985-07-08",4.0908,4.0908,4.0908,4.0908,3000.0],["1985-07-09",4.0908,4.0908,4.0908,4.0908,0.0],["1985-07-10",4.0908,4.0908,4.0908,4.0908,600.0],["1985-07-11",4.0908,4.176,4.0908,4.1334,4800.0],["1985-07-12",4.1334,4.1334,4.1334,4.1334,3000.0],["1985-07-15",4.1334,4.1334,4.1334,4.1334,300.0],["1985-07-16",4.1334,4.1334,4.1334,4.1334,1800.0],["1985-07-17",4.1334,4.1334,4.1334,4.1334,300.0],["1985-07-18",4.1334,4.1334,4.1334,4.1334,900.0],["1985-07-19",4.1334,4.2612,4.1334,4.1334,600.0],["1985-07-22",4.1334,4.176,4.1334,4.176,18300.0],["1985-07-23",4.1334,4.1334,4.0908,4.0908,5700.0],["1985-07-24",4.0908,4.176,4.0908,4.0908,1800.0],["1985-07-25",4.1334,4.1334,4.1334,4.1334,1500.0],["1985-07-26",4.1334,4.176,4.1334,4.1334,3600.0],["1985-07-29",4.1334,4.176,4.1334,4.1334,22500.0],["1985-07-30",4.1334,4.1334,4.1334,4.1334,2100.0],["1985-07-31",4.1334,4.176,4.1334,4.1547,19800.0],["1985-08-01",4.1547,4.176,4.1334,4.1334,7800.0],["1985-08-02",4.176,4.176,4.176,4.176,1200.0],["1985-08-05",4.1547,4.1547,4.1334,4.1334,8100.0],["1985-08-06",4.1334,4.176,4.1334,4.1334,23700.0],["1985-08-07",4.1334,4.1334,4.1334,4.1334,8100.0],["1985-08-08",4.1334,4.1334,4.1334,4.1334,0.0],["1985-08-09",4.1334,4.2186,4.1334,4.1547,17700.0],["1985-08-12",4.1547,4.1547,4.1547,4.1547,0.0],["1985-08-13",4.1547,4.176,4.1334,4.1334,9600.0],["1985-08-14",4.0056,4.0056,4.0056,4.0056,9300.0],["1985-08-15",4.0056,4.1334,3.9629,3.9629,10500.0],["1985-08-16",3.9203,3.9203,3.9203,3.9203,600.0],["1985-08-19",3.9203,3.9203,3.9203,3.9203,900.0],["1985-08-20",3.9203,4.0056,3.9203,4.0056,15300.0],["1985-08-21",4.0056,4.0056,4.0056,4.0056,0.0],["1985-08-22",4.0056,4.0482,3.9629,4.0482,4200.0],["1985-08-23",3.9203,3.9203,3.9203,3.9203,3300.0],["1985-08-26",3.9203,3.9203,3.9203,3.9203,2400.0],["1985-08-27",3.9203,4.0056,3.9203,3.9203,9600.0],["1985-08-28",3.9629,4.0056,3.9629,3.9629,4200.0],["1985-08-29",3.9629,3.9629,3.9629,3.9629,3000.0],["1985-08-30",4.0056,4.0056,4.0056,4.0056,900.0],["1985-09-03",4.0482,4.1121,4.0482,4.1121,9000.0],["1985-09-04",4.0056,4.0056,4.0056,4.0056,1200.0],["1985-09-05",4.0056,4.0056,4.0056,4.0056,0.0],["1985-09-06",4.0056,4.0908,4.0056,4.0056,5100.0],["1985-09-09",4.0056,4.0269,4.0056,4.0269,27000.0],["1985-09-10",3.9629,3.9629,3.9629,3.9629,600.0],["1985-09-11",3.9203,3.9203,3.9203,3.9203,600.0],["1985-09-12",3.9203,4.0056,3.9203,4.0056,24300.0],["1985-09-13",4.0056,4.0482,3.9203,3.9203,4800.0],["1985-09-16",3.9203,3.9203,3.9203,3.9203,300.0],["1985-09-17",3.9203,3.9203,3.9203,3.9203,9300.0],["1985-09-18",3.9203,4.0056,3.9203,3.9203,18600.0],["1985-09-19",3.9203,4.0482,3.9203,4.0056,13200.0],["1985-09-20",4.0056,4.0482,3.9629,3.9629,38100.0],["1985-09-23",3.9629,4.0056,3.9629,3.9629,18600.0],["1985-09-24",3.9629,3.9629,3.9629,3.9629,4200.0],["1985-09-25",3.9629,3.9629,3.9629,3.9629,6000.0],["1985-09-26",3.9629,3.9629,3.9629,3.9629,1200.0],["1985-09-30",3.9629,3.9629,3.9629,3.9629,0.0],["1985-10-01",3.9203,3.9203,3.9203,3.9203,600.0],["1985-10-02",3.9203,3.9629,3.9203,3.9629,3600.0],["1985-10-03",3.9629,3.9629,3.9629,3.9629,0.0],["1985-10-04",3.9629,3.9629,3.9629,3.9629,1800.0],["1985-10-07",3.9629,3.9629,3.9629,3.9629,3000.0],["1985-10-08",3.9629,3.9629,3.9629,3.9629,900.0],["1985-10-09",3.9629,3.9629,3.9203,3.9203,2700.0],["1985-10-10",3.9203,4.0056,3.9203,3.9203,4500.0],["1985-10-11",3.9203,4.0056,3.9203,4.0056,21000.0],["1985-10-14",4.0056,4.0056,3.9203,3.9203,1800.0],["1985-10-15",3.9203,3.9203,3.9203,3.9203,300.0],["1985-10-16",3.9203,3.9203,3.9203,3.9203,1500.0],["1985-10-17",3.9203,4.0056,3.9203,4.0056,63600.0],["1985-10-18",3.9203,3.9203,3.9203,3.9203,2700.0],["1985-10-21",3.9203,3.9203,3.9203,3.9203,1500.0],["1985-10-22",3.9203,3.9203,3.9203,3.9203,2400.0],["1985-10-23",3.9203,3.9203,3.9203,3.9203,600.0],["1985-10-24",3.9203,3.9203,3.9203,3.9203,1800.0],["1985-10-25",3.9203,3.9203,3.9203,3.9203,4500.0],["1985-10-28",3.9203,3.9203,3.9203,3.9203,0.0],["1985-10-29",3.9203,4.0056,3.9203,3.9629,18000.0],["1985-10-30",3.9629,4.0056,3.9629,3.9629,4800.0],["1985-10-31",3.9629,3.9629,3.9629,3.9629,1200.0],["1985-11-01",3.9629,4.0482,3.9629,3.9629,9600.0],["1985-11-04",3.9629,4.0269,3.9629,3.9629,6000.0],["1985-11-05",3.9629,3.9629,3.9629,3.9629,4800.0],["1985-11-06",3.9629,4.0482,3.9629,3.9629,9300.0],["1985-11-07",3.9629,4.0908,3.9629,3.9629,28200.0],["1985-11-08",3.9629,4.0908,3.9629,4.0908,6900.0],["1985-11-11",3.9629,3.9629,3.9629,3.9629,1800.0],["1985-11-12",3.9629,4.0908,3.9629,4.0056,32100.0],["1985-11-13",4.0056,4.0056,4.0056,4.0056,0.0],["1985-11-14",3.9629,3.9629,3.9629,3.9629,300.0],["1985-11-15",3.9629,3.9629,3.9629,3.9629,1200.0],["1985-11-18",3.9629,3.9629,3.9629,3.9629,7200.0],["1985-11-19",3.9629,4.0482,3.9629,3.9629,17400.0],["1985-11-20",3.9629,3.9629,3.9629,3.9629,3600.0],["1985-11-21",3.9629,3.9629,3.9629,3.9629,1800.0],["1985-11-22",3.9629,3.9629,3.9629,3.9629,7500.0],["1985-11-25",3.9203,3.9203,3.9203,3.9203,300.0],["1985-11-26",3.9203,3.9203,3.9203,3.9203,1800.0],["1985-11-27",3.9203,4.0056,3.9203,4.0056,12900.0],["1985-11-29",4.0056,4.0056,4.0056,4.0056,0.0],["1985-12-02",3.9203,3.9203,3.8777,3.9203,5700.0],["1985-12-03",3.9203,4.0056,3.8777,4.0056,900.0],["1985-12-04",4.0056,4.0056,4.0056,4.0056,0.0],["1985-12-05",3.8777,3.8777,3.8777,3.8777,1800.0],["1985-12-06",3.8777,4.0056,3.8777,3.8777,2100.0],["1985-12-09",3.8777,3.9203,3.8777,3.9203,3600.0],["1985-12-10",3.8777,3.8777,3.8777,3.8777,2100.0],["1985-12-11",3.8777,3.8777,3.8777,3.8777,3300.0],["1985-12-12",3.9203,4.0056,3.9203,4.0056,2400.0],["1985-12-13",4.0056,4.0056,3.9203,3.9203,2400.0],["1985-12-16",3.9203,3.9203,3.9203,3.9203,900.0],["1985-12-17",3.9203,4.0056,3.9203,4.0056,17400.0],["1985-12-18",3.9203,3.9203,3.9203,3.9203,2400.0],["1985-12-19",3.9203,3.9843,3.9203,3.9203,9300.0],["1985-12-20",3.9203,3.9843,3.9203,3.9203,25800.0],["1985-12-23",3.9203,3.9843,3.8777,3.9203,26100.0],["1985-12-24",3.8777,3.8777,3.8777,3.8777,2400.0],["1985-12-26",3.8777,3.9629,3.8777,3.9629,18000.0],["1985-12-27",3.9629,3.9629,3.9629,3.9629,0.0],["1985-12-30",3.9629,3.9629,3.8777,3.8777,212100.0],["1985-12-31",3.8777,3.9203,3.8351,3.9203,7200.0],["1986-01-02",3.8351,3.8351,3.8351,3.8351,1200.0],["1986-01-03",3.9629,3.9629,3.9629,3.9629,3000.0],["1986-01-06",3.9629,4.0056,3.9203,3.9203,42900.0],["1986-01-07",3.9203,4.0056,3.9203,3.9203,10200.0],["1986-01-08",4.0908,4.0908,4.0908,4.0908,1500.0],["1986-01-09",4.0908,4.0908,3.9203,4.0908,10500.0],["1986-01-10",3.9203,3.9203,3.9203,3.9203,3600.0],["1986-01-13",3.9203,3.9203,3.9203,3.9203,600.0],["1986-01-14",3.9203,4.0908,3.9203,3.9203,43200.0],["1986-01-15",3.9203,3.9203,3.9203,3.9203,2100.0],["1986-01-16",3.9203,3.9416,3.9203,3.9416,7500.0],["1986-01-17",3.9203,3.9203,3.9203,3.9203,600.0],["1986-01-20",3.9203,3.9203,3.9203,3.9203,600.0],["1986-01-21",3.9203,3.9203,3.9203,3.9203,1200.0],["1986-01-22",3.9203,3.9629,3.9203,3.9203,18900.0],["1986-01-23",3.9203,3.9203,3.9203,3.9203,600.0],["1986-01-24",3.9203,3.9203,3.9203,3.9203,1800.0],["1986-01-27",3.9203,3.9203,3.9203,3.9203,600.0],["1986-01-28",3.9203,3.9203,3.9203,3.9203,600.0],["1986-01-29",3.9629,3.9629,3.9629,3.9629,5700.0],["1986-01-30",4.0056,4.0056,4.0056,4.0056,900.0],["1986-01-31",3.9629,3.9629,3.9629,3.9629,3600.0],["1986-02-03",3.9629,3.9629,3.9629,3.9629,1200.0],["1986-02-04",3.9629,3.9629,3.9629,3.9629,3300.0],["1986-02-05",3.9629,3.9629,3.9203,3.9203,12600.0],["1986-02-06",3.9203,3.9203,3.9203,3.9203,3900.0],["1986-02-07",3.9203,4.0056,3.8777,3.8777,2400.0],["1986-02-10",3.8777,3.8777,3.8777,3.8777,7500.0],["1986-02-11",3.8351,3.8351,3.7925,3.7925,4800.0],["1986-02-12",3.7925,3.7925,3.7925,3.7925,300.0],["1986-02-13",3.7925,3.8351,3.7499,3.8351,3900.0],["1986-02-14",3.8351,3.8777,3.7499,3.7925,441600.0],["1986-02-18",3.7925,3.9203,3.7925,3.7925,2700.0],["1986-02-19",3.7925,3.9203,3.7925,3.9203,3300.0],["1986-02-20",3.9203,3.9203,3.8351,3.8351,4800.0],["1986-02-21",3.8351,3.9203,3.8351,3.8351,6900.0],["1986-02-24",3.8351,3.9203,3.8351,3.8351,12000.0],["1986-02-25",3.8351,3.9203,3.8351,3.8351,27900.0],["1986-02-26",3.8351,3.9629,3.8351,3.8777,33600.0],["1986-02-27",3.8777,3.9629,3.8777,3.9629,8100.0],["1986-02-28",3.9629,3.9629,3.899,3.899,20100.0],["1986-03-03",3.899,3.9629,3.8777,3.9629,4500.0],["1986-03-04",3.9629,3.9629,3.8777,3.9629,8100.0],["1986-03-05",3.9629,3.9629,3.9629,3.9629,600.0],["1986-03-06",3.9629,3.9629,3.8777,3.8777,7500.0],["1986-03-07",3.8777,4.0056,3.8777,4.0056,10200.0],["1986-03-10",4.0056,4.6021,3.9203,4.4317,84900.0],["1986-03-11",4.4317,4.6447,4.4317,4.6447,38700.0],["1986-03-12",4.6447,4.943,4.6447,4.73,150600.0],["1986-03-13",4.73,4.7726,4.6021,4.73,29400.0],["1986-03-14",4.73,4.73,4.6021,4.6021,7800.0],["1986-03-17",4.6021,4.6874,4.6021,4.6021,11400.0],["1986-03-18",4.6021,4.6874,4.5595,4.5595,11400.0],["1986-03-19",4.5595,4.6021,4.4743,4.4743,19800.0],["1986-03-20",4.4743,4.4743,4.3891,4.3891,23100.0],["1986-03-21",4.3891,4.4743,4.3465,4.3891,17400.0],["1986-03-24",4.2612,4.2612,4.0482,4.0482,34800.0],["1986-03-25",4.0482,4.176,4.0482,4.0908,1490700.0],["1986-03-26",4.0908,4.1334,3.9203,4.0908,420900.0],["1986-03-27",4.0908,4.1334,4.0695,4.0908,326400.0],["1986-03-31",4.0908,4.176,4.0908,4.1334,320100.0],["1986-04-01",4.1334,4.2612,4.1334,4.1334,309900.0],["1986-04-02",4.1334,4.1334,4.0056,4.1334,24900.0],["1986-04-03",4.1334,4.1334,3.9629,4.0482,16800.0],["1986-04-04",4.0482,4.0482,3.9203,3.9203,196500.0],["1986-04-07",3.9203,4.0056,3.9203,4.0056,5100.0],["1986-04-08",4.0056,4.0269,3.9203,4.0269,496800.0],["1986-04-09",4.0056,4.0056,3.9203,3.9629,764700.0],["1986-04-10",3.9629,4.0056,3.9203,4.0056,366300.0],["1986-04-11",4.0056,4.2186,3.9629,4.2186,163800.0],["1986-04-14",4.2186,4.5169,4.176,4.5169,418800.0],["1986-04-15",4.5169,4.5169,4.4317,4.4956,212100.0],["1986-04-16",4.4956,4.5595,4.4743,4.5595,116700.0],["1986-04-17",4.5595,4.6021,4.5169,4.5595,183900.0],["1986-04-18",4.5595,4.6021,4.5169,4.6021,177000.0],["1986-04-21",4.6021,4.6021,4.5595,4.5595,239100.0],["1986-04-22",4.5595,4.6447,4.5595,4.5595,124200.0],["1986-04-23",4.5595,4.6021,4.453,4.5169,319800.0],["1986-04-24",4.5169,4.5169,4.3038,4.4317,219600.0],["1986-04-25",4.4317,4.4317,4.3465,4.4317,14700.0],["1986-04-28",4.4317,4.4743,4.3891,4.4317,44700.0],["1986-04-29",4.4317,4.4317,4.3038,4.3038,54600.0],["1986-04-30",4.3465,4.3891,4.3465,4.3891,38400.0],["1986-05-01",4.3891,4.3891,4.3465,4.3891,92400.0],["1986-05-02",4.3891,4.4317,4.3465,4.4317,14400.0],["1986-05-05",4.4317,4.4317,4.3465,4.3891,25500.0],["1986-05-06",4.3891,4.4317,4.3465,4.3891,146400.0],["1986-05-07",4.3891,4.3891,4.3038,4.3038,64200.0],["1986-05-08",4.3038,4.3891,4.3038,4.3038,1500.0],["1986-05-09",4.3038,4.3465,4.3038,4.3038,24300.0],["1986-05-12",4.3038,4.3891,4.3038,4.3038,36600.0],["1986-05-13",4.3038,4.3465,4.2612,4.3038,31500.0],["1986-05-14",4.3038,4.3465,4.2612,4.3465,48300.0],["1986-05-15",4.3465,4.3465,4.2612,4.3465,14100.0],["1986-05-16",4.3465,4.3465,4.2612,4.3465,46500.0],["1986-05-19",4.3038,4.3038,4.2612,4.3038,12900.0],["1986-05-20",4.3038,4.3038,4.2612,4.2612,20100.0],["1986-05-21",4.2612,4.3465,4.2612,4.3038,78000.0],["1986-05-22",4.3038,4.3891,4.3038,4.3038,10800.0],["1986-05-23",4.3038,4.4317,4.3038,4.4317,3300.0],["1986-05-27",4.4317,4.6447,4.3465,4.5595,109200.0],["1986-05-28",4.5595,4.73,4.5595,4.73,36000.0],["1986-05-29",4.73,4.7726,4.6874,4.7726,94500.0],["1986-05-30",4.7726,4.8578,4.73,4.8578,52500.0],["1986-06-02",4.8578,4.8578,4.7726,4.7939,294600.0],["1986-06-03",4.7939,4.8152,4.7726,4.8152,90300.0],["1986-06-04",4.8152,4.8152,4.7726,4.7726,74700.0],["1986-06-05",4.7726,4.7726,4.6447,4.6874,54300.0],["1986-06-06",4.6874,4.7726,4.6874,4.73,7800.0],["1986-06-09",4.73,4.73,4.5169,4.6021,31200.0],["1986-06-10",4.5595,4.5595,4.5169,4.5595,21000.0],["1986-06-11",4.5595,4.5595,4.5169,4.5169,97200.0],["1986-06-12",4.5169,4.6021,4.5169,4.5169,8400.0],["1986-06-13",4.5169,4.6021,4.5169,4.5169,25200.0],["1986-06-16",4.5169,4.5595,4.4317,4.5169,26100.0],["1986-06-17",4.5169,4.5169,4.3251,4.3465,65400.0],["1986-06-18",4.3038,4.3038,4.2186,4.2186,3000.0],["1986-06-19",4.3465,4.4317,4.3465,4.4317,25800.0],["1986-06-20",4.4317,4.4317,4.3465,4.4317,5400.0],["1986-06-23",4.3891,4.3891,4.3038,4.3891,19200.0],["1986-06-24",4.3891,4.3891,4.3038,4.3891,1800.0],["1986-06-25",4.3891,4.3891,4.3465,4.3891,900.0],["1986-06-26",4.4317,4.5169,4.4317,4.5169,36300.0],["1986-06-27",4.5169,4.5169,4.4317,4.5169,4800.0],["1986-06-30",4.4956,4.4956,4.4317,4.453,42000.0],["1986-07-01",4.4743,4.5595,4.4743,4.5595,34500.0],["1986-07-02",4.5595,4.5595,4.4743,4.5169,15000.0],["1986-07-03",4.5169,4.5169,4.4743,4.4743,1500.0],["1986-07-07",4.4743,4.5169,4.1334,4.1334,74100.0],["1986-07-08",4.1334,4.2186,4.0056,4.0056,23700.0],["1986-07-09",4.0482,4.176,4.0482,4.176,15000.0],["1986-07-10",4.176,4.2186,4.1334,4.1334,4200.0],["1986-07-11",4.1334,4.176,4.1334,4.176,9900.0],["1986-07-14",4.176,4.2186,4.1334,4.1334,4500.0],["1986-07-15",4.1334,4.176,4.0482,4.0482,51000.0],["1986-07-16",4.0482,4.1334,4.0482,4.0482,16500.0],["1986-07-17",4.0482,4.0482,3.9203,3.9203,42000.0],["1986-07-18",3.9203,4.0482,3.9203,3.9203,18000.0],["1986-07-21",3.9203,4.0056,3.9203,3.9203,27900.0],["1986-07-22",3.9203,4.0056,3.9203,3.9203,14400.0],["1986-07-23",3.9203,3.9629,3.9203,3.9203,25800.0],["1986-07-24",3.9203,3.9203,3.7712,3.8777,17100.0],["1986-07-25",3.8777,3.8777,3.622,3.6647,13200.0],["1986-07-28",3.6647,3.6647,3.5794,3.5794,3600.0],["1986-07-29",3.5794,3.6647,3.4942,3.4942,6300.0],["1986-07-30",3.4942,3.6647,3.4942,3.5794,33600.0],["1986-07-31",3.5794,3.622,3.5368,3.622,12900.0],["1986-08-01",3.622,3.622,3.4942,3.5368,22800.0],["1986-08-04",3.5368,3.5368,3.3664,3.4516,37500.0],["1986-08-05",3.4516,3.4516,3.3238,3.3877,84300.0],["1986-08-06",3.3877,3.4942,3.3238,3.4942,120000.0],["1986-08-07",3.4942,3.4942,3.3238,3.3238,12900.0],["1986-08-08",3.3238,3.4516,3.3238,3.3238,89400.0],["1986-08-11",3.3238,3.4516,3.3238,3.4516,104400.0],["1986-08-12",3.4516,3.4516,3.3664,3.4516,20400.0],["1986-08-13",3.4516,3.4942,3.409,3.4942,66900.0],["1986-08-14",3.4942,3.7499,3.4942,3.7073,98400.0],["1986-08-15",3.7073,3.8777,3.6647,3.8777,69300.0],["1986-08-18",3.8777,3.8777,3.7499,3.8777,3600.0],["1986-08-19",3.8777,3.8777,3.7499,3.8777,38700.0],["1986-08-20",3.8351,3.8351,3.622,3.7925,16500.0],["1986-08-21",3.7925,3.7925,3.622,3.7925,1800.0],["1986-08-22",3.7925,3.7925,3.622,3.622,4800.0],["1986-08-25",3.7499,3.7499,3.7499,3.7499,8700.0],["1986-08-26",3.7073,3.7073,3.409,3.5368,39600.0],["1986-08-27",3.5368,3.5368,3.409,3.5155,32400.0],["1986-08-28",3.5155,3.5155,3.5155,3.5155,4800.0],["1986-08-29",3.5155,3.5155,3.4516,3.5155,19800.0],["1986-09-02",3.5155,3.5155,3.409,3.409,21600.0],["1986-09-03",3.4516,3.5155,3.4516,3.4942,32400.0],["1986-09-04",3.4942,3.5368,3.4516,3.4516,7200.0],["1986-09-05",3.4516,3.5368,3.4516,3.5368,6000.0],["1986-09-08",3.5368,3.5794,3.4516,3.5368,86400.0],["1986-09-09",3.5368,3.5794,3.4942,3.5368,6000.0],["1986-09-10",3.5368,3.5368,3.4942,3.5155,34200.0],["1986-09-11",3.5155,3.5155,3.4516,3.4516,132000.0],["1986-09-12",3.4516,3.4942,3.3238,3.4516,17700.0],["1986-09-15",3.409,3.409,3.3238,3.3238,12000.0],["1986-09-16",3.3238,3.409,3.3238,3.3238,8700.0],["1986-09-17",3.3238,3.3238,3.2811,3.3238,28200.0],["1986-09-18",3.2811,3.2811,3.1959,3.1959,14700.0],["1986-09-19",3.2385,3.2811,3.2385,3.2811,9900.0],["1986-09-22",3.2811,3.2811,3.2811,3.2811,15300.0],["1986-09-23",3.2811,3.3238,3.2385,3.2385,32100.0],["1986-09-24",3.2385,3.3238,3.2172,3.2172,808800.0],["1986-09-25",3.2172,3.4303,3.1959,3.4303,138300.0],["1986-09-26",3.4303,3.4516,3.3238,3.409,171600.0],["1986-09-29",3.409,3.409,3.3238,3.409,9900.0],["1986-09-30",3.409,3.409,3.3238,3.409,8400.0],["1986-10-01",3.409,3.4516,3.3238,3.409,180300.0],["1986-10-02",3.409,3.409,3.3664,3.3664,3000.0],["1986-10-03",3.3664,3.4516,3.2811,3.3238,168300.0],["1986-10-06",3.3238,3.3238,3.2385,3.2811,6900.0],["1986-10-07",3.2811,3.2811,3.1959,3.1959,15600.0],["1986-10-08",3.1959,3.2385,3.1533,3.2385,56700.0],["1986-10-09",3.2385,3.2385,3.1533,3.1959,27900.0],["1986-10-10",3.1959,3.2385,3.1533,3.1533,43500.0],["1986-10-13",3.2385,3.3238,3.2385,3.2385,44700.0],["1986-10-14",3.2811,3.3664,3.2811,3.3664,2400.0],["1986-10-15",3.3238,3.3238,3.3238,3.3238,3300.0],["1986-10-16",3.2385,3.2385,3.2385,3.2385,600.0],["1986-10-17",3.2385,3.3238,3.2385,3.2385,3600.0],["1986-10-20",3.2385,3.3238,3.2385,3.2598,162600.0],["1986-10-21",3.2598,3.3664,3.2385,3.2385,161700.0],["1986-10-22",3.2385,3.2385,3.2385,3.2385,8100.0],["1986-10-23",3.2385,3.3025,3.2385,3.2385,6000.0],["1986-10-24",3.2385,3.2811,3.2385,3.2385,20100.0],["1986-10-27",3.2385,3.2811,3.1959,3.2811,19800.0],["1986-10-28",3.2811,3.4942,3.2385,3.409,217200.0],["1986-10-29",3.409,3.5794,3.409,3.5368,346500.0],["1986-10-30",3.5368,3.5368,3.4942,3.4942,103800.0],["1986-10-31",3.4942,3.5794,3.4942,3.5581,221100.0],["1986-11-03",3.5581,3.5581,3.4942,3.5581,27300.0],["1986-11-04",3.5581,4.0056,3.5155,3.9203,368400.0],["1986-11-05",3.8777,3.8777,3.7499,3.8777,15600.0],["1986-11-06",3.8777,4.0908,3.8777,3.9203,106500.0],["1986-11-07",3.9629,4.0482,3.9629,4.0056,71400.0],["1986-11-10",4.0056,4.1334,4.0056,4.0482,88500.0],["1986-11-11",4.0482,4.0908,4.0056,4.0482,80700.0],["1986-11-12",4.0482,4.0908,4.0269,4.0482,105900.0],["1986-11-13",4.0482,4.0482,3.9629,3.9629,21300.0],["1986-11-14",3.9629,4.0695,3.9203,3.9203,48900.0],["1986-11-17",3.9203,3.9629,3.8351,3.8351,14400.0],["1986-11-18",3.8351,3.8777,3.8351,3.8777,2100.0],["1986-11-19",3.8777,3.8777,3.7925,3.7925,76500.0],["1986-11-20",3.7925,3.8351,3.7925,3.7925,153600.0],["1986-11-21",3.7925,3.7925,3.7925,3.7925,1500.0],["1986-11-24",3.7925,3.8351,3.6647,3.6647,59100.0],["1986-11-25",3.6647,3.7499,3.622,3.622,24000.0],["1986-11-26",3.622,3.6647,3.5368,3.6647,27300.0],["1986-11-28",3.6647,3.6647,3.5368,3.6647,38100.0],["1986-12-01",3.6647,3.6647,3.5368,3.5368,6300.0],["1986-12-02",3.5368,3.7073,3.5368,3.6647,110400.0],["1986-12-03",3.6647,3.8351,3.6434,3.7499,841800.0],["1986-12-04",3.7499,3.8351,3.7499,3.7499,211800.0],["1986-12-05",3.7499,3.8351,3.5794,3.622,89100.0],["1986-12-08",3.622,3.622,3.4942,3.5368,53400.0],["1986-12-09",3.5368,3.5368,3.4942,3.5368,5100.0],["1986-12-10",3.5368,3.5368,3.409,3.409,20700.0],["1986-12-11",3.409,3.5368,3.409,3.4516,36000.0],["1986-12-12",3.4516,3.5368,3.4516,3.4516,14100.0],["1986-12-15",3.4516,3.5368,3.4516,3.4516,17700.0],["1986-12-16",3.4516,3.5368,3.4516,3.4516,194100.0],["1986-12-17",3.4516,3.5794,3.4516,3.5794,16800.0],["1986-12-18",3.5794,3.5794,3.4516,3.5794,4200.0],["1986-12-19",3.5368,3.5368,3.4516,3.5368,11700.0],["1986-12-22",3.4516,3.4516,3.4516,3.4516,900.0],["1986-12-23",3.4516,3.4942,3.4516,3.4516,36300.0],["1986-12-24",3.4516,3.5368,3.4516,3.5368,11100.0],["1986-12-26",3.4942,3.4942,3.4516,3.4516,18600.0],["1986-12-29",3.4516,3.4516,3.3238,3.3238,34200.0],["1986-12-30",3.3238,3.4516,3.2811,3.3664,51900.0],["1986-12-31",3.3664,3.3664,3.2811,3.3664,17100.0],["1987-01-02",3.3664,3.409,3.2811,3.3664,27600.0],["1987-01-05",3.4516,3.6647,3.4516,3.5794,53400.0],["1987-01-06",3.5794,3.622,3.5368,3.5368,31800.0],["1987-01-07",3.5368,3.5368,3.4516,3.5368,21300.0],["1987-01-08",3.5368,3.5368,3.4942,3.5368,29100.0],["1987-01-09",3.5368,3.5368,3.409,3.409,125400.0],["1987-01-12",3.409,3.4942,3.409,3.4516,34200.0],["1987-01-13",3.4516,3.4516,3.3238,3.3877,118200.0],["1987-01-14",3.3877,3.409,3.3238,3.3238,131700.0],["1987-01-15",3.3238,3.4516,3.3238,3.3664,55800.0],["1987-01-16",3.3664,3.4516,3.3238,3.4516,69000.0],["1987-01-19",3.4516,3.4516,3.3451,3.3664,48300.0],["1987-01-20",3.3664,3.409,3.3664,3.409,11700.0],["1987-01-21",3.409,3.409,3.3238,3.3238,36000.0],["1987-01-22",3.3664,3.4516,3.3664,3.4516,56100.0],["1987-01-23",3.4516,3.4942,3.3664,3.409,43200.0],["1987-01-26",3.409,3.4516,3.409,3.4516,57900.0],["1987-01-27",3.4516,3.4516,3.409,3.4516,20400.0],["1987-01-28",3.4516,3.6647,3.4303,3.622,671100.0],["1987-01-29",3.622,3.622,3.5368,3.622,85500.0],["1987-01-30",3.5794,3.5794,3.5368,3.5794,102600.0],["1987-02-02",3.5794,3.5794,3.5368,3.5794,44700.0],["1987-02-03",3.5794,3.622,3.5368,3.5794,58800.0],["1987-02-04",3.5794,3.6647,3.5794,3.6647,93000.0],["1987-02-05",3.6647,3.6647,3.5794,3.5794,60600.0],["1987-02-06",3.5794,3.622,3.5368,3.5794,57000.0],["1987-02-09",3.5794,3.5794,3.5368,3.5794,15300.0],["1987-02-10",3.5794,3.622,3.4516,3.5794,48300.0],["1987-02-11",3.5368,3.5368,3.409,3.4729,74100.0],["1987-02-12",3.4729,3.5368,3.4516,3.4516,56400.0],["1987-02-13",3.4516,3.5368,3.4516,3.5155,93300.0],["1987-02-17",3.5155,3.5368,3.4516,3.4729,62100.0],["1987-02-18",3.4729,3.5368,3.4516,3.5368,117000.0],["1987-02-19",3.5368,3.5368,3.409,3.5155,253200.0],["1987-02-20",3.5155,3.5368,3.4516,3.4516,4500.0],["1987-02-23",3.4942,3.5794,3.4942,3.4942,72900.0],["1987-02-24",3.4942,3.7499,3.4942,3.7073,89400.0],["1987-02-25",3.7073,3.8351,3.6647,3.7073,47400.0],["1987-02-26",3.7073,3.8351,3.7073,3.7499,17100.0],["1987-02-27",3.7499,3.8351,3.7499,3.7499,5100.0],["1987-03-02",3.8777,4.0056,3.8777,3.9203,39000.0],["1987-03-03",3.9203,3.9629,3.8777,3.9203,68400.0],["1987-03-04",3.9203,3.9203,3.8351,3.8351,5700.0],["1987-03-05",3.8351,3.9203,3.7499,3.7499,33600.0],["1987-03-06",3.7499,3.7925,3.7499,3.7925,23400.0],["1987-03-09",3.7925,3.8777,3.7499,3.7925,9600.0],["1987-03-10",3.7925,3.8777,3.7925,3.8777,17400.0],["1987-03-11",3.8777,3.9203,3.8351,3.8351,84900.0],["1987-03-12",3.8351,3.9203,3.8351,3.8351,3600.0],["1987-03-13",3.8351,3.9629,3.8351,3.9203,45600.0],["1987-03-16",3.9203,4.0056,3.8777,4.0056,21300.0],["1987-03-17",4.0056,4.3891,3.9203,4.2186,129300.0],["1987-03-18",4.2186,4.2612,4.1334,4.176,37200.0],["1987-03-19",4.176,4.2186,4.1334,4.176,48300.0],["1987-03-20",4.176,4.2186,4.1334,4.1334,85500.0],["1987-03-23",4.1334,4.176,4.0908,4.0908,30600.0],["1987-03-24",4.0908,4.1334,4.0908,4.1334,30300.0],["1987-03-25",4.1334,4.1334,4.0908,4.0908,6300.0],["1987-03-26",4.0908,4.0908,3.8777,3.8777,69300.0],["1987-03-27",3.8777,3.9629,3.8777,3.9203,105300.0],["1987-03-30",3.8777,3.8777,3.7499,3.7499,32100.0],["1987-03-31",3.7499,3.8777,3.7499,3.8564,26400.0],["1987-04-01",3.8351,3.8351,3.7073,3.7499,99300.0],["1987-04-02",3.7499,3.8351,3.7499,3.7925,8400.0],["1987-04-03",3.7925,4.2186,3.7925,4.0908,194400.0],["1987-04-06",4.0482,4.0482,4.0056,4.0056,17700.0],["1987-04-07",4.0056,4.0908,3.9629,3.9629,94200.0],["1987-04-08",3.9629,4.0482,3.9203,3.9203,9000.0],["1987-04-09",3.9203,4.0056,3.9203,3.9203,135000.0],["1987-04-10",3.9203,3.9203,3.8351,3.9203,10200.0],["1987-04-13",3.7925,3.7925,3.6647,3.6647,40200.0],["1987-04-14",3.6647,3.7286,3.4516,3.4942,14400.0],["1987-04-15",3.4942,3.4942,3.3664,3.4942,48900.0],["1987-04-16",3.4942,3.5368,3.4516,3.4942,23400.0],["1987-04-20",3.5368,3.5794,3.5368,3.5794,10500.0],["1987-04-21",3.5794,3.5794,3.4516,3.5368,11400.0],["1987-04-22",3.5368,3.5368,3.4516,3.4516,11400.0],["1987-04-23",3.4516,3.4942,3.409,3.409,9900.0],["1987-04-24",3.409,3.4516,3.409,3.4516,6900.0],["1987-04-27",3.409,3.409,3.3238,3.409,16500.0],["1987-04-28",3.409,3.409,3.3238,3.409,4800.0],["1987-04-29",3.409,3.4516,3.3238,3.3664,57300.0],["1987-04-30",3.3664,3.4516,3.3664,3.4516,1500.0],["1987-05-01",3.4516,3.4516,3.3664,3.3664,10200.0],["1987-05-04",3.3664,3.4516,3.3664,3.409,7800.0],["1987-05-05",3.409,3.4516,3.3664,3.3664,2700.0],["1987-05-06",3.3664,3.4516,3.3664,3.4516,3300.0],["1987-05-07",3.409,3.409,3.3664,3.409,7800.0],["1987-05-08",3.409,3.4516,3.3664,3.4516,9000.0],["1987-05-11",3.3664,3.3664,3.3664,3.3664,11100.0],["1987-05-12",3.3664,3.3664,3.3664,3.3664,3900.0],["1987-05-13",3.3664,3.4516,3.3664,3.4516,27900.0],["1987-05-14",3.409,3.409,3.3664,3.409,3300.0],["1987-05-15",3.409,3.409,3.3664,3.409,21300.0],["1987-05-18",3.3664,3.3664,3.3238,3.3238,27600.0],["1987-05-19",3.3238,3.3664,3.1746,3.1746,51900.0],["1987-05-20",3.1746,3.1959,3.1107,3.1107,7800.0],["1987-05-21",3.1107,3.1533,3.0681,3.1533,12300.0],["1987-05-22",3.1533,3.1533,3.1107,3.1533,18600.0],["1987-05-26",3.1533,3.1533,3.1107,3.1107,26100.0],["1987-05-27",3.1107,3.1533,3.0681,3.1107,41700.0],["1987-05-28",3.1107,3.1107,3.0681,3.1107,9000.0],["1987-05-29",3.1107,3.2385,3.0681,3.1533,98400.0],["1987-06-01",3.1533,3.2385,3.1533,3.1959,24300.0],["1987-06-02",3.1959,3.2385,3.1533,3.1533,9000.0],["1987-06-03",3.1533,3.2385,3.1533,3.2385,45600.0],["1987-06-04",3.2385,3.3664,3.2385,3.3664,47400.0],["1987-06-05",3.3664,3.409,3.3238,3.3664,38700.0],["1987-06-08",3.3664,3.3877,3.3238,3.3238,63600.0],["1987-06-09",3.3664,3.4516,3.3664,3.3664,24600.0],["1987-06-10",3.3664,3.409,3.3664,3.409,17700.0],["1987-06-11",3.409,3.4516,3.3664,3.4516,34500.0],["1987-06-12",3.4516,3.4516,3.3664,3.4516,27000.0],["1987-06-15",3.4516,3.4516,3.409,3.4516,42600.0],["1987-06-16",3.409,3.409,3.2811,3.409,7800.0],["1987-06-17",3.2811,3.2811,3.2811,3.2811,1500.0],["1987-06-18",3.2811,3.3238,3.2385,3.3238,9900.0],["1987-06-19",3.3238,3.3238,3.2811,3.3238,18300.0],["1987-06-22",3.3238,3.3664,3.2811,3.2811,19500.0],["1987-06-23",3.2811,3.3664,3.2811,3.2811,9900.0],["1987-06-24",3.2811,3.3238,3.2811,3.3025,9600.0],["1987-06-25",3.3025,3.3238,3.2811,3.2811,6600.0],["1987-06-26",3.2811,3.2811,3.2811,3.2811,1200.0],["1987-06-29",3.2811,3.3238,3.1959,3.2811,6300.0],["1987-06-30",3.2811,3.2811,3.1533,3.2811,9000.0],["1987-07-01",3.1533,3.1533,3.1533,3.1533,900.0],["1987-07-02",3.1533,3.2172,3.1533,3.1959,22500.0],["1987-07-06",3.1959,3.2811,3.1533,3.2385,121500.0],["1987-07-07",3.2385,3.2385,3.1959,3.2385,21600.0],["1987-07-08",3.2385,3.2385,3.1959,3.2385,40500.0],["1987-07-09",3.2385,3.2385,3.1959,3.1959,19800.0],["1987-07-10",3.1959,3.4516,3.1959,3.4516,548700.0],["1987-07-13",3.4516,3.622,3.409,3.4942,185100.0],["1987-07-14",3.4942,3.5368,3.4942,3.5368,50700.0],["1987-07-15",3.5368,3.5368,3.4516,3.5368,160800.0],["1987-07-16",3.5368,3.5368,3.4516,3.5368,268800.0],["1987-07-17",3.5368,3.5368,3.4729,3.5368,21900.0],["1987-07-20",3.5368,3.5368,3.4516,3.5155,27000.0],["1987-07-21",3.5155,3.5368,3.409,3.4942,50400.0],["1987-07-22",3.4942,3.4942,3.409,3.409,28200.0],["1987-07-23",3.409,3.4942,3.3238,3.3664,25200.0],["1987-07-24",3.3664,3.4516,3.3664,3.4516,49200.0],["1987-07-27",3.409,3.409,3.3664,3.3664,9300.0],["1987-07-28",3.4516,3.4516,3.4516,3.4516,15900.0],["1987-07-29",3.4516,3.4942,3.3664,3.4942,207000.0],["1987-07-30",3.4942,3.4942,3.409,3.4942,18000.0],["1987-07-31",3.4942,3.4942,3.409,3.4942,28200.0],["1987-08-03",3.4942,3.4942,3.409,3.4942,37500.0],["1987-08-04",3.4942,3.4942,3.409,3.4942,45600.0],["1987-08-05",3.4942,3.4942,3.4516,3.4942,26100.0],["1987-08-06",3.4942,3.5368,3.4516,3.5368,40500.0],["1987-08-07",3.5368,3.5368,3.4516,3.5368,78900.0],["1987-08-10",3.5368,3.5794,3.4942,3.5794,231000.0],["1987-08-11",3.5794,3.622,3.5368,3.5368,31500.0],["1987-08-12",3.5368,3.622,3.5368,3.622,13200.0],["1987-08-13",3.622,3.622,3.4942,3.5368,41400.0],["1987-08-14",3.5368,3.5794,3.4942,3.5368,67200.0],["1987-08-17",3.5368,3.5368,3.409,3.5155,59400.0],["1987-08-18",3.409,3.409,3.3238,3.3238,21000.0],["1987-08-19",3.3238,3.409,3.3238,3.409,3000.0],["1987-08-20",3.409,3.4516,3.3238,3.409,34500.0],["1987-08-21",3.409,3.4942,3.409,3.4942,57300.0],["1987-08-24",3.4942,3.4942,3.409,3.4516,82200.0],["1987-08-25",3.4516,3.4942,3.409,3.4516,41700.0],["1987-08-26",3.4516,3.4942,3.409,3.409,26100.0],["1987-08-27",3.409,3.4942,3.409,3.409,55200.0],["1987-08-28",3.409,3.4516,3.409,3.4516,29400.0],["1987-08-31",3.4516,3.4516,3.3664,3.409,27300.0],["1987-09-01",3.409,3.4516,3.409,3.409,15000.0],["1987-09-02",3.409,3.409,3.409,3.409,7500.0],["1987-09-03",3.409,3.4516,3.409,3.4516,95400.0],["1987-09-04",3.4516,3.4516,3.409,3.4516,63300.0],["1987-09-08",3.4516,3.4516,3.3664,3.3664,33900.0],["1987-09-09",3.3664,3.409,3.3238,3.3664,57600.0],["1987-09-10",3.3664,3.409,3.3238,3.3238,9900.0],["1987-09-11",3.3238,3.3664,3.3238,3.3664,83100.0],["1987-09-14",3.3664,3.409,3.3238,3.409,10200.0],["1987-09-15",3.409,3.409,3.2811,3.3664,84600.0],["1987-09-16",3.3664,3.3664,3.2385,3.2811,30300.0],["1987-09-17",3.2812,3.3664,3.2385,3.2598,61200.0],["1987-09-18",3.2598,3.3238,3.2385,3.3238,1200.0],["1987-09-21",3.2385,3.2385,3.1533,3.1959,35700.0],["1987-09-22",3.1959,3.2385,3.1107,3.1107,27900.0],["1987-09-23",3.1107,3.1959,3.1107,3.1959,186000.0],["1987-09-24",3.1959,3.1959,3.1107,3.1959,175800.0],["1987-09-25",3.1959,3.2385,3.1533,3.2385,39600.0],["1987-09-28",3.1959,3.1959,3.1107,3.1107,51900.0],["1987-09-29",3.1107,3.1533,3.0681,3.1533,57900.0],["1987-09-30",3.1533,3.1533,3.1107,3.1533,39300.0],["1987-10-01",3.1533,3.1959,3.1107,3.1107,11400.0],["1987-10-02",3.1107,3.1959,3.1107,3.1533,42600.0],["1987-10-05",3.1533,3.1959,3.1533,3.1533,466500.0],["1987-10-06",3.1533,3.1959,3.1533,3.1533,206400.0],["1987-10-07",3.1533,3.1959,3.1533,3.1533,42600.0],["1987-10-08",3.1533,3.1959,3.1533,3.1959,32400.0],["1987-10-09",3.1959,3.1959,3.1533,3.1959,21900.0],["1987-10-12",3.1746,3.1746,2.9403,2.9403,89700.0],["1987-10-13",2.9403,3.0255,2.9403,2.9403,63900.0],["1987-10-14",2.9402,2.9829,2.8976,2.8976,20700.0],["1987-10-15",2.8976,2.8976,2.8124,2.8124,47100.0],["1987-10-16",2.8124,2.855,2.7272,2.7272,25800.0],["1987-10-19",2.7272,2.7272,2.5567,2.5567,30900.0],["1987-10-20",2.5567,2.5994,2.3011,2.4289,56700.0],["1987-10-21",2.4289,2.5994,2.4076,2.5567,87900.0],["1987-10-22",2.5567,2.5567,2.3863,2.3863,86700.0],["1987-10-23",2.3863,2.4289,2.2798,2.4076,96000.0],["1987-10-26",2.3863,2.3863,2.1732,2.2585,33900.0],["1987-10-27",2.2585,2.3011,2.0667,2.1306,407100.0],["1987-10-28",2.1306,2.1306,1.8323,2.0028,250200.0],["1987-10-29",2.0028,2.088,1.8749,2.0028,156900.0],["1987-10-30",2.1306,2.3011,2.1306,2.2371,279300.0],["1987-11-02",2.2371,2.3011,2.2158,2.3011,46800.0],["1987-11-03",2.3011,2.3011,2.2585,2.3011,59100.0],["1987-11-04",2.3011,2.3011,2.2585,2.3011,118200.0],["1987-11-05",2.3011,2.4289,2.2585,2.3437,41100.0],["1987-11-06",2.3437,2.4289,2.3437,2.3437,125100.0],["1987-11-09",2.3437,2.3863,2.3011,2.3437,544200.0],["1987-11-10",2.3437,2.3863,2.3011,2.3011,151500.0],["1987-11-11",2.3011,2.3224,2.2585,2.2585,332700.0],["1987-11-12",2.2585,2.3011,2.2158,2.2585,179400.0],["1987-11-13",2.2585,2.2585,2.2158,2.2585,12900.0],["1987-11-16",2.2585,2.3011,2.2585,2.3011,113100.0],["1987-11-17",2.3011,2.3011,2.1732,2.1732,51600.0],["1987-11-18",2.1732,2.2158,2.1306,2.1945,158700.0],["1987-11-19",2.1945,2.1945,2.1306,2.1306,28200.0],["1987-11-20",2.1306,2.2158,2.1093,2.1732,51300.0],["1987-11-23",2.1732,2.2158,2.1306,2.1732,36000.0],["1987-11-24",2.1732,2.2158,2.1306,2.1945,130200.0],["1987-11-25",2.1945,2.2158,2.1519,2.2158,180600.0],["1987-11-27",2.2158,2.2371,2.1732,2.1732,37200.0],["1987-11-30",2.1732,2.2158,2.1093,2.1306,148200.0],["1987-12-01",2.1306,2.1732,2.088,2.088,105600.0],["1987-12-02",2.088,2.2371,2.088,2.2371,66000.0],["1987-12-03",2.2371,2.2371,2.1519,2.1519,27600.0],["1987-12-04",2.1519,2.2158,2.1519,2.1732,54000.0],["1987-12-07",2.1732,2.3437,2.1732,2.2158,74400.0],["1987-12-08",2.2158,2.3011,2.2158,2.2158,50700.0],["1987-12-09",2.2158,2.3011,2.2158,2.2798,251400.0],["1987-12-10",2.2798,2.2798,2.2371,2.2371,27900.0],["1987-12-11",2.2585,2.3437,2.2585,2.3437,262500.0],["1987-12-14",2.3437,2.4289,2.2798,2.4289,54300.0],["1987-12-15",2.4289,2.5994,2.3863,2.5567,158700.0],["1987-12-16",2.5567,2.5994,2.4715,2.5994,181800.0],["1987-12-17",2.5994,2.5994,2.4928,2.5567,36900.0],["1987-12-18",2.5567,2.5567,2.4928,2.5354,36300.0],["1987-12-21",2.5141,2.5141,2.4289,2.4289,41700.0],["1987-12-22",2.4289,2.4715,2.3863,2.4715,60000.0],["1987-12-23",2.4715,2.5141,2.4289,2.5141,45900.0],["1987-12-24",2.5469,2.5469,2.4606,2.5038,42600.0],["1987-12-28",2.5038,2.5469,2.4606,2.5038,30000.0],["1987-12-29",2.5038,2.5469,2.4174,2.5038,90000.0],["1987-12-30",2.5038,2.5038,2.4606,2.4606,64200.0],["1987-12-31",2.4606,2.5038,2.3743,2.3743,70800.0],["1988-01-04",2.3743,2.5038,2.3743,2.5038,49200.0],["1988-01-05",2.5038,2.5901,2.5038,2.5038,42600.0],["1988-01-06",2.5038,2.8923,2.5038,2.8923,117300.0],["1988-01-07",2.8923,2.9354,2.7628,2.7628,69300.0],["1988-01-08",2.7628,2.7628,2.6333,2.6764,28500.0],["1988-01-11",2.5901,2.5901,2.5038,2.5469,62100.0],["1988-01-12",2.5469,2.5469,2.5038,2.5469,5100.0],["1988-01-13",2.5038,2.5038,2.4606,2.5038,60900.0],["1988-01-14",2.5038,2.5901,2.5038,2.5469,412800.0],["1988-01-15",2.5469,2.6333,2.5038,2.5038,23700.0],["1988-01-18",2.5038,2.5469,2.5038,2.5038,19800.0],["1988-01-19",2.5038,2.5469,2.5038,2.5469,15000.0],["1988-01-20",2.5469,2.5469,2.4606,2.5038,159900.0],["1988-01-21",2.5038,2.5038,2.4606,2.5038,55800.0],["1988-01-22",2.5038,2.5469,2.4606,2.5038,138900.0],["1988-01-25",2.5038,2.5469,2.4606,2.4606,3300.0],["1988-01-26",2.4606,2.5469,2.4606,2.5038,20400.0],["1988-01-27",2.5469,2.5469,2.5469,2.5469,900.0],["1988-01-28",2.5469,2.5469,2.4606,2.5469,9600.0],["1988-01-29",2.5469,2.6333,2.5038,2.5038,80700.0],["1988-02-01",2.5038,2.6333,2.5038,2.6333,89700.0],["1988-02-02",2.6333,2.6333,2.5469,2.6333,17100.0],["1988-02-03",2.6333,2.6333,2.5901,2.6333,35100.0],["1988-02-04",2.6333,2.6333,2.5901,2.6333,20100.0],["1988-02-05",2.6333,2.7196,2.5469,2.7196,87900.0],["1988-02-08",2.6764,2.6764,2.5469,2.5901,16800.0],["1988-02-09",2.5901,2.6333,2.5469,2.5469,17400.0],["1988-02-10",2.5469,2.5901,2.5038,2.5685,34200.0],["1988-02-11",2.5469,2.5469,2.4606,2.5469,81900.0],["1988-02-12",2.5469,2.5469,2.5038,2.5254,21000.0],["1988-02-16",2.5253,2.5901,2.5253,2.5469,103500.0],["1988-02-17",2.5901,2.7196,2.5901,2.5901,60000.0],["1988-02-18",2.5901,2.6333,2.5469,2.6333,11400.0],["1988-02-19",2.6333,2.6333,2.5469,2.6333,27900.0],["1988-02-22",2.6333,2.6333,2.5469,2.5469,65700.0],["1988-02-23",2.5469,2.5901,2.5469,2.5469,6300.0],["1988-02-24",2.5469,2.5901,2.5038,2.5038,8400.0],["1988-02-25",2.5038,2.5901,2.5038,2.5038,6000.0],["1988-02-26",2.5038,2.5901,2.5038,2.5901,4500.0],["1988-02-29",2.5901,2.5901,2.5469,2.5901,19200.0],["1988-03-01",2.5901,2.5901,2.5469,2.5685,17700.0],["1988-03-02",2.5901,2.5901,2.5901,2.5901,9000.0],["1988-03-03",2.5901,2.5901,2.5685,2.5901,17400.0],["1988-03-04",2.5901,2.6117,2.5469,2.5901,31500.0],["1988-03-07",2.5901,2.6117,2.5469,2.6117,49500.0],["1988-03-08",2.6117,2.7196,2.5901,2.6549,50100.0],["1988-03-09",2.6549,2.7196,2.6333,2.6333,15600.0],["1988-03-10",2.6333,2.7196,2.6333,2.7196,125700.0],["1988-03-11",2.7196,2.7628,2.698,2.7628,67500.0],["1988-03-14",2.7628,2.8491,2.7628,2.8491,38400.0],["1988-03-15",2.8491,2.8491,2.7628,2.7628,60600.0],["1988-03-16",2.7628,2.8491,2.7628,2.7628,43200.0],["1988-03-17",2.7628,2.8491,2.7628,2.8059,43200.0],["1988-03-18",2.8059,2.8491,2.8059,2.8491,31800.0],["1988-03-21",2.8491,2.8491,2.8059,2.8491,8100.0],["1988-03-22",2.8491,2.9786,2.8059,2.9786,43800.0],["1988-03-23",2.9786,3.1081,2.8923,3.065,65100.0],["1988-03-24",3.065,3.1081,3.0218,3.0218,86700.0],["1988-03-25",3.055,3.0986,3.0113,3.0113,16200.0],["1988-03-28",3.0113,3.0113,2.8804,2.924,106500.0],["1988-03-29",2.924,2.9677,2.8804,2.8804,45600.0],["1988-03-30",2.8804,2.924,2.8367,2.8367,38100.0],["1988-03-31",2.8367,2.8804,2.7931,2.8804,14700.0],["1988-04-04",2.8804,2.8804,2.7931,2.7931,85500.0],["1988-04-05",2.7931,2.8804,2.7931,2.7931,3600.0],["1988-04-06",2.8149,2.924,2.8149,2.8804,37800.0],["1988-04-07",2.8804,2.9677,2.8804,2.9677,12000.0],["1988-04-08",2.9677,3.0986,2.924,3.0986,18000.0],["1988-04-11",3.0986,3.0986,3.0113,3.0986,8700.0],["1988-04-12",3.055,3.055,2.9677,2.9677,12000.0],["1988-04-13",2.9677,3.0113,2.924,2.924,61800.0],["1988-04-14",2.924,2.9677,2.924,2.924,67800.0],["1988-04-15",2.8804,2.8804,2.7931,2.7931,24300.0],["1988-04-18",2.7931,2.8367,2.7931,2.7931,8700.0],["1988-04-19",2.7931,2.7931,2.7931,2.7931,3600.0],["1988-04-20",2.7931,2.8804,2.7931,2.7931,64200.0],["1988-04-21",2.7931,2.8804,2.7931,2.8804,21300.0],["1988-04-22",2.8804,2.924,2.8149,2.924,13500.0],["1988-04-25",2.924,2.9677,2.8367,2.9677,7800.0],["1988-04-26",2.9677,2.9677,2.8367,2.8367,6000.0],["1988-04-27",2.8586,2.9677,2.8586,2.8804,42000.0],["1988-04-28",2.8804,2.924,2.8804,2.924,8100.0],["1988-04-29",2.924,2.924,2.8367,2.8804,70200.0],["1988-05-02",2.8804,2.9677,2.8367,2.924,30000.0],["1988-05-03",2.924,2.9677,2.8367,2.8367,9600.0],["1988-05-04",2.8367,2.8804,2.8367,2.8586,13500.0],["1988-05-05",2.8367,2.8367,2.8367,2.8367,1500.0],["1988-05-06",2.8367,2.924,2.8367,2.8367,9900.0],["1988-05-09",2.8367,2.8367,2.8367,2.8367,11100.0],["1988-05-10",2.8367,2.9677,2.8367,2.8367,3000.0],["1988-05-11",2.8367,2.924,2.8367,2.8804,34800.0],["1988-05-12",2.8804,2.924,2.8367,2.924,10500.0],["1988-05-13",2.924,3.0113,2.8367,3.0113,66600.0],["1988-05-16",3.0113,3.0113,2.8804,2.8804,13800.0],["1988-05-17",2.8804,2.924,2.8367,2.8586,42300.0],["1988-05-18",2.8586,2.8804,2.8367,2.8367,64500.0],["1988-05-19",2.8367,2.8367,2.8367,2.8367,4800.0],["1988-05-20",2.8367,2.924,2.8367,2.8367,10500.0],["1988-05-23",2.8367,2.8586,2.8367,2.8586,4500.0],["1988-05-24",2.8586,2.924,2.8367,2.8367,6300.0],["1988-05-25",2.8367,2.8367,2.8367,2.8367,14100.0],["1988-05-26",2.8367,2.8804,2.8367,2.8804,43500.0],["1988-05-27",2.8804,2.924,2.8367,2.9022,42600.0],["1988-05-31",2.8367,2.8367,2.8367,2.8367,3300.0],["1988-06-01",2.8367,2.924,2.8367,2.8804,23700.0],["1988-06-02",2.8804,2.8804,2.8586,2.8586,7800.0],["1988-06-03",2.8586,2.8586,2.8586,2.8586,1800.0],["1988-06-06",2.8586,2.9022,2.8586,2.8804,14400.0],["1988-06-07",2.8804,2.8804,2.8586,2.8586,35100.0],["1988-06-08",2.8586,2.8586,2.8367,2.8367,17400.0],["1988-06-09",2.8367,2.8804,2.8367,2.8804,59700.0],["1988-06-10",2.8367,2.8367,2.8367,2.8367,600.0],["1988-06-13",2.8367,2.9022,2.8367,2.8367,5400.0],["1988-06-14",2.8367,2.8804,2.8367,2.8586,26700.0],["1988-06-15",2.8586,2.8804,2.8367,2.8804,21000.0],["1988-06-16",2.8804,2.8804,2.8367,2.8804,60000.0],["1988-06-17",2.8804,2.8804,2.8367,2.8367,35400.0],["1988-06-20",2.8367,2.8804,2.8367,2.8367,27900.0],["1988-06-21",2.8367,2.8586,2.8367,2.8586,12300.0],["1988-06-22",2.8586,2.8804,2.8367,2.8367,7200.0],["1988-06-23",2.8367,2.8367,2.8367,2.8367,6000.0],["1988-06-24",2.8703,2.9145,2.8703,2.9145,8400.0],["1988-06-27",2.9145,2.9145,2.8924,2.9145,43200.0],["1988-06-28",2.9145,2.9586,2.8924,2.9365,45000.0],["1988-06-29",2.9365,2.9586,2.9145,2.9586,20400.0],["1988-06-30",2.9586,2.9586,2.9145,2.9586,11700.0],["1988-07-01",2.9145,2.9145,2.9145,2.9145,6000.0],["1988-07-05",2.9145,2.9365,2.9145,2.9365,31800.0],["1988-07-06",2.9365,3.0911,2.9145,3.0028,48000.0],["1988-07-07",3.0028,3.0249,3.0028,3.0249,10800.0],["1988-07-08",3.0249,3.0469,3.0028,3.0469,3600.0],["1988-07-11",3.0028,3.0028,3.0028,3.0028,3900.0],["1988-07-12",3.0028,3.0469,3.0028,3.0028,16800.0],["1988-07-13",3.0028,3.0249,3.0028,3.0028,84300.0],["1988-07-14",3.0028,3.0028,3.0028,3.0028,2400.0],["1988-07-15",3.0469,3.0469,3.0469,3.0469,1200.0],["1988-07-18",3.0469,3.0469,3.0469,3.0469,0.0],["1988-07-19",3.0469,3.0911,3.0028,3.0028,23700.0],["1988-07-20",3.0028,3.0469,3.0028,3.0028,181200.0],["1988-07-21",3.0028,3.0028,3.0028,3.0028,5700.0],["1988-07-22",3.0028,3.0028,2.9586,2.9586,29700.0],["1988-07-25",2.9586,2.9586,2.9145,2.9586,73800.0],["1988-07-26",2.9586,2.9586,2.9145,2.9145,312300.0],["1988-07-27",2.9145,2.9586,2.8703,2.9586,37800.0],["1988-07-28",2.9586,3.0028,2.9145,2.9586,22800.0],["1988-07-29",2.9586,3.0028,2.9145,2.9145,3300.0],["1988-08-01",2.9145,3.0028,2.9145,2.9145,1500.0],["1988-08-02",2.9145,2.9145,2.9145,2.9145,1200.0],["1988-08-03",2.9145,2.9586,2.9145,2.9586,3900.0],["1988-08-04",2.9586,3.0028,2.9145,3.0028,17400.0],["1988-08-05",2.9145,2.9145,2.9145,2.9145,1500.0],["1988-08-08",2.9145,3.0028,2.9145,2.9145,15000.0],["1988-08-09",2.9145,3.0028,2.9145,3.0028,50700.0],["1988-08-10",2.9586,2.9586,2.9586,2.9586,5100.0],["1988-08-11",2.9586,2.9807,2.9145,2.9145,27000.0],["1988-08-12",2.9807,2.9807,2.9807,2.9807,600.0],["1988-08-15",2.9365,2.9365,2.9145,2.9365,1800.0],["1988-08-16",2.9365,2.9365,2.9365,2.9365,1200.0],["1988-08-17",2.9365,2.9365,2.9365,2.9365,3600.0],["1988-08-18",2.9365,2.9586,2.9365,2.9586,7200.0],["1988-08-19",2.9586,2.9807,2.9586,2.9807,9000.0],["1988-08-22",2.9807,2.9807,2.9365,2.9365,32100.0],["1988-08-23",2.9365,2.9365,2.9365,2.9365,3900.0],["1988-08-24",2.9365,2.9586,2.9145,2.9145,5700.0],["1988-08-25",2.9145,2.9586,2.8703,2.8703,33300.0],["1988-08-26",2.8703,2.8924,2.8703,2.8924,11100.0],["1988-08-29",2.8703,2.8703,2.8703,2.8703,1200.0],["1988-08-30",2.8703,2.9145,2.8703,2.8924,18000.0],["1988-08-31",2.8924,2.9145,2.8703,2.8703,4200.0],["1988-09-01",2.8703,2.8703,2.8703,2.8703,3600.0],["1988-09-02",2.8924,2.9145,2.8924,2.8924,11100.0],["1988-09-06",2.8924,2.9586,2.8924,2.9586,9600.0],["1988-09-07",2.9807,2.9807,2.9807,2.9807,300.0],["1988-09-08",2.9145,2.9145,2.9145,2.9145,9300.0],["1988-09-09",2.9145,2.9586,2.9145,2.9365,115200.0],["1988-09-12",2.9145,2.9145,2.9145,2.9145,300.0],["1988-09-13",2.9145,2.9365,2.8924,2.8924,8100.0],["1988-09-14",2.8924,2.8924,2.8924,2.8924,0.0],["1988-09-15",2.8924,2.9365,2.8924,2.8924,24900.0],["1988-09-16",2.8924,2.9365,2.8924,2.9145,39600.0],["1988-09-19",2.9145,2.9145,2.8703,2.9145,448200.0],["1988-09-20",2.9145,2.9145,2.8924,2.9145,9600.0],["1988-09-21",2.8924,2.8924,2.8924,2.8924,3600.0],["1988-09-22",2.8924,2.8924,2.8924,2.8924,1500.0],["1988-09-23",2.8924,2.9586,2.8924,2.9365,32100.0],["1988-09-26",2.8924,2.8924,2.8924,2.8924,3900.0],["1988-09-27",2.8924,2.9586,2.8924,2.8924,4200.0],["1988-09-28",2.9145,2.9145,2.9145,2.9145,4800.0],["1988-09-29",2.9145,2.9145,2.9145,2.9145,3000.0],["1988-09-30",2.9145,2.9145,2.9145,2.9145,2700.0],["1988-10-03",2.9484,2.9484,2.9261,2.9261,4500.0],["1988-10-04",2.9261,2.9931,2.9261,2.9261,176400.0],["1988-10-05",2.9261,2.9261,2.8591,2.9261,180600.0],["1988-10-06",2.9261,2.9708,2.9261,2.9261,5400.0],["1988-10-07",2.9261,2.9484,2.9261,2.9484,3000.0],["1988-10-10",2.9261,2.9261,2.9261,2.9261,3000.0],["1988-10-11",2.9261,2.9484,2.9261,2.9261,60300.0],["1988-10-12",2.9261,2.9484,2.9037,2.9261,124200.0],["1988-10-13",2.9261,2.9484,2.9037,2.9261,83700.0],["1988-10-14",2.9261,2.9484,2.9037,2.9037,3900.0],["1988-10-17",2.9037,2.9037,2.9037,2.9037,3600.0],["1988-10-18",2.9037,2.9261,2.9037,2.9037,1200.0],["1988-10-19",2.9037,2.9484,2.9037,2.9484,2400.0],["1988-10-20",2.9484,2.9484,2.9037,2.9037,900.0],["1988-10-21",2.9037,2.9037,2.9037,2.9037,1500.0],["1988-10-24",2.9037,2.9037,2.9037,2.9037,0.0],["1988-10-25",2.9037,2.9484,2.9037,2.9037,7500.0],["1988-10-26",2.9484,3.1271,2.9484,3.1048,141900.0],["1988-10-27",3.1048,3.1048,3.0378,3.0601,20100.0],["1988-10-28",3.0601,3.1048,3.0601,3.0601,5100.0],["1988-10-31",3.0601,3.1048,3.0601,3.0601,100200.0],["1988-11-01",3.0601,3.1048,3.0601,3.0601,9300.0],["1988-11-02",3.0601,3.1048,3.0601,3.0601,33600.0],["1988-11-03",3.0601,3.1048,3.0601,3.1048,22500.0],["1988-11-04",3.1048,3.1048,3.0601,3.1048,10200.0],["1988-11-07",3.1048,3.1048,3.0601,3.1048,24900.0],["1988-11-08",3.1048,3.1048,3.0601,3.1048,19800.0],["1988-11-09",3.1048,3.1048,3.1048,3.1048,0.0],["1988-11-10",3.1048,3.1271,3.0601,3.0601,4200.0],["1988-11-11",3.0601,3.0601,3.0601,3.0601,1500.0],["1988-11-14",3.0601,3.1271,3.0601,3.1271,2400.0],["1988-11-15",3.1271,3.1271,3.0601,3.0824,23100.0],["1988-11-16",3.0824,3.0824,3.0601,3.0824,18300.0],["1988-11-17",3.0824,3.1048,3.0601,3.1048,6600.0],["1988-11-18",3.1048,3.1048,3.0601,3.0601,4500.0],["1988-11-21",3.0601,3.0824,2.9931,3.0154,57000.0],["1988-11-22",3.0154,3.0154,2.9931,2.9931,21600.0],["1988-11-23",2.9931,3.0378,2.9484,2.9708,339300.0],["1988-11-25",2.9708,2.9708,2.9708,2.9708,1800.0],["1988-11-28",2.9708,3.0378,2.9708,2.9708,7500.0],["1988-11-29",2.9708,2.9708,2.9708,2.9708,12300.0],["1988-11-30",2.9708,3.0154,2.9484,2.9484,2700.0],["1988-12-01",2.9484,2.9484,2.9484,2.9484,900.0],["1988-12-02",2.9484,3.0378,2.9484,2.9708,35100.0],["1988-12-05",2.9708,3.0378,2.9708,3.0378,6600.0],["1988-12-06",3.0378,3.0378,2.9484,2.9484,13800.0],["1988-12-07",2.9484,2.9484,2.9037,2.9484,33000.0],["1988-12-08",2.9484,2.9484,2.9261,2.9261,16500.0],["1988-12-09",2.9261,3.0154,2.9261,2.9931,28800.0],["1988-12-12",2.9484,2.9484,2.9484,2.9484,7200.0],["1988-12-13",2.9931,3.0824,2.9931,3.0601,61500.0],["1988-12-14",3.0378,3.0378,3.0378,3.0378,1800.0],["1988-12-15",3.0378,3.1271,3.0378,3.1048,49800.0],["1988-12-16",3.1048,3.1048,3.1048,3.1048,6000.0],["1988-12-19",3.1048,3.1494,3.1048,3.1048,12300.0],["1988-12-20",3.1048,3.1494,3.1048,3.1048,35700.0],["1988-12-21",3.1048,3.1494,3.1048,3.1048,29700.0],["1988-12-22",3.1048,3.1494,3.1048,3.1271,65100.0],["1988-12-23",3.1633,3.1859,3.1181,3.1181,16800.0],["1988-12-27",3.1407,3.1407,3.1407,3.1407,900.0],["1988-12-28",3.1407,3.231,3.1407,3.1407,23100.0],["1988-12-29",3.1633,3.231,3.1633,3.1859,16200.0],["1988-12-30",3.1859,3.231,3.1859,3.231,6000.0],["1989-01-03",3.2084,3.2084,3.1859,3.2084,24000.0],["1989-01-04",3.231,3.231,3.231,3.231,1200.0],["1989-01-05",3.231,3.231,3.1859,3.1859,10800.0],["1989-01-06",3.1859,3.2084,3.1859,3.2084,21000.0],["1989-01-09",3.2084,3.2084,3.1633,3.1633,16200.0],["1989-01-10",3.1633,3.2084,3.1633,3.2084,18600.0],["1989-01-11",3.2084,3.2084,3.1633,3.1633,8100.0],["1989-01-12",3.1859,3.1859,3.1859,3.1859,600.0],["1989-01-13",3.1859,3.2084,3.1633,3.1633,21300.0],["1989-01-16",3.1633,3.1633,3.1633,3.1633,0.0],["1989-01-17",3.1633,3.1859,3.1633,3.1859,27000.0],["1989-01-18",3.1859,3.2084,3.1633,3.1633,1500.0],["1989-01-19",3.1633,3.2084,3.1181,3.1859,41100.0],["1989-01-20",3.1859,3.2084,3.1633,3.1633,2700.0],["1989-01-23",3.1633,3.2084,3.1633,3.2084,20100.0],["1989-01-24",3.1859,3.1859,3.1633,3.1633,8400.0],["1989-01-25",3.2084,3.7055,3.2084,3.7055,145200.0],["1989-01-26",3.6603,3.6603,3.5248,3.5248,44100.0],["1989-01-27",3.5248,3.6152,3.5248,3.5248,13200.0],["1989-01-30",3.5248,3.57,3.5248,3.5248,4200.0],["1989-01-31",3.57,3.6152,3.57,3.6152,3300.0],["1989-02-01",3.6152,3.6152,3.5248,3.6152,12300.0],["1989-02-02",3.6152,3.7055,3.57,3.6603,43500.0],["1989-02-03",3.6603,3.7959,3.6603,3.7507,32400.0],["1989-02-06",3.7507,3.7959,3.7055,3.7055,32100.0],["1989-02-07",3.7055,3.7959,3.7055,3.7055,17700.0],["1989-02-08",3.7055,3.7055,3.7055,3.7055,4200.0],["1989-02-09",3.7055,3.7959,3.7055,3.7055,54300.0],["1989-02-10",3.7055,3.7055,3.6152,3.7055,30000.0],["1989-02-13",3.6603,3.6603,3.6152,3.6152,11400.0],["1989-02-14",3.6152,3.6152,3.6152,3.6152,1200.0],["1989-02-15",3.6152,3.6152,3.6152,3.6152,0.0],["1989-02-16",3.6152,3.7055,3.6152,3.6152,92400.0],["1989-02-17",3.6152,3.7055,3.6152,3.6152,11100.0],["1989-02-21",3.6152,3.7055,3.6152,3.6152,7800.0],["1989-02-22",3.6152,3.7055,3.57,3.5926,30300.0],["1989-02-23",3.57,3.57,3.4796,3.4796,44100.0],["1989-02-24",3.4796,3.5474,3.4796,3.5474,841200.0],["1989-02-27",3.4796,3.4796,3.4796,3.4796,1800.0],["1989-02-28",3.4796,3.6152,3.4796,3.4796,24600.0],["1989-03-01",3.4796,3.5248,3.4796,3.5248,53100.0],["1989-03-02",3.5248,3.5248,3.4796,3.4796,4200.0],["1989-03-03",3.4796,3.5248,3.4796,3.5248,38700.0],["1989-03-06",3.5248,3.5248,3.4796,3.4796,13800.0],["1989-03-07",3.4796,3.5248,3.4796,3.5022,24600.0],["1989-03-08",3.5022,3.5248,3.4796,3.5248,25500.0],["1989-03-09",3.5248,3.5248,3.4796,3.5248,600.0],["1989-03-10",3.4796,3.4796,3.4796,3.4796,2700.0],["1989-03-13",3.4796,3.5248,3.4344,3.4796,10500.0],["1989-03-14",3.4344,3.4344,3.344,3.4118,105900.0],["1989-03-15",3.4344,3.4344,3.4344,3.4344,1800.0],["1989-03-16",3.4344,3.4344,3.344,3.344,13500.0],["1989-03-17",3.344,3.344,3.2084,3.2084,113400.0],["1989-03-20",3.2084,3.2536,3.2084,3.2536,46500.0],["1989-03-21",3.2536,3.2536,3.2084,3.2536,32100.0],["1989-03-22",3.2536,3.2536,3.2084,3.2536,12900.0],["1989-03-23",3.2536,3.2536,3.2536,3.2536,1800.0],["1989-03-27",3.2445,3.2445,3.1988,3.2445,74100.0],["1989-03-28",3.2445,3.2445,3.1531,3.1531,38400.0],["1989-03-29",3.1531,3.1988,3.1074,3.1988,6600.0],["1989-03-30",3.1531,3.1531,3.1074,3.1531,3600.0],["1989-03-31",3.1531,3.1531,3.1074,3.1074,1500.0],["1989-04-03",3.1074,3.1988,3.1074,3.1074,13800.0],["1989-04-04",3.2445,3.4273,3.2445,3.3359,61200.0],["1989-04-05",3.3359,3.3359,3.3359,3.3359,0.0],["1989-04-06",3.3359,3.4273,3.3359,3.4044,5700.0],["1989-04-07",3.3359,3.3359,3.3359,3.3359,3000.0],["1989-04-10",3.3359,3.3359,3.3359,3.3359,300.0],["1989-04-11",3.3359,3.4044,3.3359,3.3359,6900.0],["1989-04-12",3.3359,3.3359,3.3359,3.3359,900.0],["1989-04-13",3.3359,3.4044,3.3359,3.3359,1500.0],["1989-04-14",3.3359,3.3359,3.3359,3.3359,300.0],["1989-04-17",3.3359,3.3587,3.3359,3.3359,10800.0],["1989-04-18",3.3359,3.3359,3.3359,3.3359,3000.0],["1989-04-19",3.3359,3.3816,3.2902,3.3359,229800.0],["1989-04-20",3.3359,3.3816,3.313,3.313,36900.0],["1989-04-21",3.313,3.4044,3.2902,3.2902,1200.0],["1989-04-24",3.2902,3.2902,3.2902,3.2902,5100.0],["1989-04-25",3.313,3.4044,3.313,3.4044,1500.0],["1989-04-26",3.3359,3.3359,3.313,3.313,3900.0],["1989-04-27",3.313,3.313,3.313,3.313,1200.0],["1989-04-28",3.313,3.5187,3.313,3.4501,45900.0],["1989-05-01",3.4501,3.5644,3.4501,3.4958,65700.0],["1989-05-02",3.5187,3.5644,3.5187,3.5644,7800.0],["1989-05-03",3.5187,3.5187,3.5187,3.5187,4800.0],["1989-05-04",3.5187,3.5644,3.5187,3.5415,4200.0],["1989-05-05",3.5415,3.5415,3.5187,3.5187,293700.0],["1989-05-08",3.5187,3.5187,3.5187,3.5187,2100.0],["1989-05-09",3.5187,3.5415,3.5187,3.5415,44100.0],["1989-05-10",3.5415,3.5644,3.5187,3.5644,4200.0],["1989-05-11",3.5187,3.5187,3.5187,3.5187,1200.0],["1989-05-12",3.5187,3.5644,3.5187,3.5187,3600.0],["1989-05-15",3.5187,3.5187,3.5187,3.5187,1800.0],["1989-05-16",3.5187,3.5644,3.5187,3.5644,15900.0],["1989-05-17",3.5644,3.6101,3.5644,3.6101,12600.0],["1989-05-18",3.5644,3.5644,3.5187,3.5187,3300.0],["1989-05-19",3.5187,3.5644,3.5187,3.5644,6300.0],["1989-05-22",3.5187,3.5187,3.5187,3.5187,900.0],["1989-05-23",3.5187,3.5187,3.5187,3.5187,8100.0],["1989-05-24",3.5187,3.5644,3.5187,3.5187,5700.0],["1989-05-25",3.5187,3.5187,3.5187,3.5187,6600.0],["1989-05-26",3.5187,3.5187,3.5187,3.5187,0.0],["1989-05-30",3.5187,3.5644,3.5187,3.5644,7500.0],["1989-05-31",3.5187,3.5187,3.5187,3.5187,2400.0],["1989-06-01",3.5187,3.5187,3.5187,3.5187,1200.0],["1989-06-02",3.5187,3.5187,3.5187,3.5187,900.0],["1989-06-05",3.5187,3.5187,3.5187,3.5187,2400.0],["1989-06-06",3.5187,3.5644,3.5187,3.5187,6900.0],["1989-06-07",3.5187,3.5644,3.5187,3.5644,1500.0],["1989-06-08",3.5187,3.5187,3.5187,3.5187,1200.0],["1989-06-09",3.5187,3.5187,3.5187,3.5187,1800.0],["1989-06-12",3.5187,3.5644,3.5187,3.5415,14100.0],["1989-06-13",3.5187,3.5187,3.5187,3.5187,1800.0],["1989-06-14",3.5187,3.6101,3.5187,3.5187,7800.0],["1989-06-15",3.5187,3.5187,3.5187,3.5187,1200.0],["1989-06-16",3.5187,3.5415,3.5187,3.5187,6600.0],["1989-06-19",3.5644,3.6558,3.5644,3.5644,13200.0],["1989-06-20",3.6558,3.6558,3.6558,3.6558,300.0],["1989-06-21",3.6558,3.6558,3.6558,3.6558,0.0],["1989-06-22",3.6329,3.6329,3.5644,3.5872,138300.0],["1989-06-23",3.5872,3.6558,3.5644,3.5644,7200.0],["1989-06-26",3.5644,3.6558,3.5644,3.6558,63900.0],["1989-06-27",3.6558,3.6558,3.5644,3.6558,15900.0],["1989-06-28",3.6329,3.6329,3.5644,3.5644,714900.0],["1989-06-29",3.5644,3.6101,3.5644,3.6101,32700.0],["1989-06-30",3.6101,3.6101,3.5644,3.5644,3300.0],["1989-07-03",3.5644,3.5644,3.5644,3.5644,2700.0],["1989-07-05",3.5644,3.6101,3.5644,3.6101,2100.0],["1989-07-06",3.6101,3.6558,3.5644,3.5644,600.0],["1989-07-07",3.5644,3.5644,3.5644,3.5644,2400.0],["1989-07-10",3.6558,3.6558,3.6558,3.6558,1800.0],["1989-07-11",3.6101,3.6101,3.5644,3.5872,36600.0],["1989-07-12",3.5872,3.6558,3.5644,3.5644,17400.0],["1989-07-13",3.5644,3.6558,3.5644,3.5644,184200.0],["1989-07-14",3.5644,3.5872,3.5644,3.5872,94500.0],["1989-07-17",3.6056,3.6056,3.5826,3.6056,8400.0],["1989-07-18",3.6056,3.6056,3.5826,3.5826,7200.0],["1989-07-19",3.5826,3.5826,3.5826,3.5826,4800.0],["1989-07-20",3.5826,3.5826,3.5826,3.5826,11400.0],["1989-07-21",3.5826,3.5826,3.5367,3.5597,39600.0],["1989-07-24",3.5597,3.5597,3.307,3.307,49500.0],["1989-07-25",3.307,3.3989,3.307,3.353,26100.0],["1989-07-26",3.353,3.4448,3.353,3.3989,18600.0],["1989-07-27",3.3989,3.4448,3.3989,3.4448,3600.0],["1989-07-28",3.4448,3.4448,3.353,3.353,53700.0],["1989-07-31",3.353,3.353,3.353,3.353,4200.0],["1989-08-01",3.353,3.353,3.353,3.353,0.0],["1989-08-02",3.353,3.353,3.353,3.353,300.0],["1989-08-03",3.353,3.4448,3.353,3.3989,18300.0],["1989-08-04",3.3989,3.4448,3.353,3.353,15600.0],["1989-08-07",3.353,3.353,3.353,3.353,6300.0],["1989-08-08",3.3759,3.3759,3.3759,3.3759,4500.0],["1989-08-09",3.353,3.353,3.353,3.353,1500.0],["1989-08-10",3.353,3.3989,3.353,3.3989,1200.0],["1989-08-11",3.3989,3.3989,3.3989,3.3989,1500.0],["1989-08-14",3.3989,3.3989,3.3989,3.3989,35100.0],["1989-08-15",3.353,3.353,3.2611,3.2611,9300.0],["1989-08-16",3.2611,3.2611,3.2611,3.2611,0.0],["1989-08-17",3.2611,3.2611,3.2611,3.2611,0.0],["1989-08-18",3.2611,3.2841,3.2611,3.2841,9900.0],["1989-08-21",3.2841,3.307,3.2841,3.307,15000.0],["1989-08-22",3.307,3.3759,3.2841,3.33,8700.0],["1989-08-23",3.307,3.307,3.2841,3.307,12300.0],["1989-08-24",3.307,3.353,3.2841,3.2841,6600.0],["1989-08-25",3.2841,3.2841,3.2841,3.2841,9300.0],["1989-08-28",3.2611,3.2611,3.2611,3.2611,900.0],["1989-08-29",3.2611,3.33,3.2611,3.2841,36600.0],["1989-08-30",3.2841,3.2841,3.2611,3.2611,79200.0],["1989-08-31",3.2611,3.307,3.2611,3.2611,201900.0],["1989-09-01",3.2611,3.2611,3.2611,3.2611,900.0],["1989-09-05",3.2611,3.2611,3.2611,3.2611,1200.0],["1989-09-06",3.2611,3.2841,3.2611,3.2841,3000.0],["1989-09-07",3.33,3.33,3.33,3.33,1500.0],["1989-09-08",3.33,3.33,3.2381,3.2611,51900.0],["1989-09-11",3.2611,3.33,3.2152,3.2841,21300.0],["1989-09-12",3.2841,3.33,3.2152,3.2152,7200.0],["1989-09-13",3.2152,3.2841,3.2152,3.2152,309000.0],["1989-09-14",3.2152,3.2611,3.2152,3.2152,6000.0],["1989-09-15",3.2152,3.2152,3.2152,3.2152,3000.0],["1989-09-18",3.2152,3.33,3.2152,3.2152,11700.0],["1989-09-19",3.2152,3.2611,3.2152,3.2152,1800.0],["1989-09-20",3.2152,3.2611,3.1922,3.1922,61200.0],["1989-09-21",3.1922,3.1922,3.1922,3.1922,3300.0],["1989-09-22",3.1922,3.1922,3.1922,3.1922,6600.0],["1989-09-25",3.2107,3.2107,3.2107,3.2107,2700.0],["1989-09-26",3.3262,3.3262,3.3262,3.3262,3300.0],["1989-09-27",3.2107,3.2107,3.2107,3.2107,4500.0],["1989-09-28",3.2107,3.2107,3.2107,3.2107,1500.0],["1989-09-29",3.2107,3.2107,3.2107,3.2107,600.0],["1989-10-02",3.2107,3.3262,3.2107,3.3262,7200.0],["1989-10-03",3.2338,3.2338,3.2107,3.2338,1500.0],["1989-10-04",3.3262,3.3493,3.3262,3.3262,9600.0],["1989-10-05",3.3724,3.3724,3.3724,3.3724,300.0],["1989-10-06",3.3724,3.3724,3.3724,3.3724,1500.0],["1989-10-09",3.3724,3.3724,3.28,3.28,1200.0],["1989-10-10",3.28,3.28,3.28,3.28,600.0],["1989-10-11",3.28,3.3262,3.28,3.28,7800.0],["1989-10-12",3.28,3.3724,3.28,3.28,2700.0],["1989-10-13",3.28,3.3262,3.28,3.28,10800.0],["1989-10-16",3.28,3.28,3.2338,3.2569,36600.0],["1989-10-17",3.3262,3.3262,3.3262,3.3262,300.0],["1989-10-18",3.3262,3.3262,3.2338,3.3262,1200.0],["1989-10-19",3.2338,3.2338,3.2338,3.2338,300.0],["1989-10-20",3.2338,3.2338,3.2338,3.2338,900.0],["1989-10-23",3.2338,3.28,3.2338,3.2338,234000.0],["1989-10-24",3.2338,3.28,3.2338,3.28,31800.0],["1989-10-25",3.28,3.28,3.2338,3.2338,16200.0],["1989-10-26",3.2338,3.28,3.2338,3.28,180000.0],["1989-10-27",3.28,3.3262,3.2338,3.3262,21900.0],["1989-10-30",3.2569,3.2569,3.2338,3.2338,10200.0],["1989-10-31",3.2338,3.2338,3.2338,3.2338,300.0],["1989-11-01",3.2338,3.2338,3.2338,3.2338,0.0],["1989-11-02",3.28,3.28,3.28,3.28,600.0],["1989-11-03",3.2338,3.2338,3.2338,3.2338,2100.0],["1989-11-06",3.2338,3.2338,3.2338,3.2338,0.0],["1989-11-07",3.2338,3.2569,3.2338,3.2569,182100.0],["1989-11-08",3.2569,3.28,3.2338,3.2338,6000.0],["1989-11-09",3.2338,3.2338,3.2338,3.2338,4500.0],["1989-11-10",3.1876,3.1876,3.1876,3.1876,4800.0],["1989-11-13",3.1876,3.3262,3.1876,3.1876,600.0],["1989-11-14",3.1876,3.1876,3.1876,3.1876,3300.0],["1989-11-15",3.1876,3.28,3.1876,3.1876,8400.0],["1989-11-16",3.1876,3.2338,3.1414,3.1414,18900.0],["1989-11-17",3.1414,3.1645,3.0952,3.1414,509700.0],["1989-11-20",3.1183,3.1183,3.1183,3.1183,1200.0],["1989-11-21",3.1183,3.1183,3.1183,3.1183,4500.0],["1989-11-22",3.1183,3.1183,3.1183,3.1183,0.0],["1989-11-24",3.1183,3.1183,3.1183,3.1183,0.0],["1989-11-27",3.1414,3.1414,3.1414,3.1414,300.0],["1989-11-28",3.1414,3.1876,3.1414,3.1414,33000.0],["1989-11-29",3.1414,3.1414,3.1414,3.1414,1200.0],["1989-11-30",3.1414,3.1414,3.1414,3.1414,3000.0],["1989-12-01",3.1414,3.1414,3.1414,3.1414,1200.0],["1989-12-04",3.1414,3.1414,3.1414,3.1414,600.0],["1989-12-05",3.1414,3.1414,3.1414,3.1414,0.0],["1989-12-06",3.1414,3.1876,3.1414,3.1876,7500.0],["1989-12-07",3.1414,3.1414,3.1414,3.1414,600.0],["1989-12-08",3.1414,3.1414,3.1414,3.1414,0.0],["1989-12-11",3.2338,3.2338,3.2338,3.2338,300.0],["1989-12-12",3.2338,3.2338,3.1414,3.1414,3000.0],["1989-12-13",3.1414,3.1414,3.1414,3.1414,2400.0],["1989-12-14",3.1414,3.1414,3.1414,3.1414,300.0],["1989-12-15",3.1414,3.1414,3.1414,3.1414,0.0],["1989-12-18",3.1414,3.1876,3.1414,3.1414,9600.0],["1989-12-19",3.1414,3.2338,3.1414,3.1414,4500.0],["1989-12-20",3.1414,3.1414,3.1414,3.1414,1500.0],["1989-12-21",3.1414,3.1876,3.1414,3.1876,60000.0],["1989-12-22",3.2062,3.2062,3.1597,3.1597,30000.0],["1989-12-26",3.1597,3.1597,3.1597,3.1597,2700.0],["1989-12-27",3.1597,3.1597,3.1597,3.1597,4800.0],["1989-12-28",3.1597,3.2062,3.1597,3.1597,17400.0],["1989-12-29",3.1597,3.1597,3.1597,3.1597,1500.0],["1990-01-02",3.1597,3.2062,3.1597,3.2062,4500.0],["1990-01-03",3.1597,3.1597,3.1597,3.1597,2400.0],["1990-01-04",3.1597,3.183,3.1597,3.183,15600.0],["1990-01-05",3.1365,3.1365,3.1365,3.1365,1500.0],["1990-01-08",3.1365,3.2062,3.1365,3.2062,5400.0],["1990-01-09",3.2062,3.2294,3.1365,3.1365,1800.0],["1990-01-10",3.1365,3.2294,3.1365,3.1597,7500.0],["1990-01-11",3.1597,3.1597,3.1597,3.1597,3000.0],["1990-01-12",3.1365,3.1365,3.1365,3.1365,5400.0],["1990-01-15",3.1365,3.1597,3.1365,3.1597,12900.0],["1990-01-16",3.1365,3.1365,3.1365,3.1365,2700.0],["1990-01-17",3.1365,3.1597,3.1365,3.1365,3000.0],["1990-01-18",3.1365,3.1365,3.1365,3.1365,1800.0],["1990-01-19",3.1132,3.1132,3.1132,3.1132,4500.0],["1990-01-22",3.1597,3.1597,3.1597,3.1597,6000.0],["1990-01-23",3.1597,3.1597,3.0668,3.1132,30000.0],["1990-01-24",3.0436,3.0436,2.9739,2.9739,24300.0],["1990-01-25",2.9739,2.9739,2.8809,2.9274,17400.0],["1990-01-26",2.8345,2.8345,2.8345,2.8345,4200.0],["1990-01-29",2.8345,2.8345,2.8345,2.8345,3000.0],["1990-01-30",2.8345,2.8577,2.8345,2.8345,36600.0],["1990-01-31",2.8345,2.8345,2.788,2.788,27600.0],["1990-02-01",2.788,2.788,2.788,2.788,900.0],["1990-02-02",2.788,2.8345,2.788,2.8112,162000.0],["1990-02-05",2.8112,2.9274,2.788,2.9274,4200.0],["1990-02-06",2.788,2.788,2.788,2.788,4200.0],["1990-02-07",2.8345,2.9739,2.8345,2.9739,26400.0],["1990-02-08",2.9739,2.9739,2.8809,2.9274,24600.0],["1990-02-09",2.9042,2.9042,2.8577,2.8577,121800.0],["1990-02-12",2.8809,2.8809,2.8809,2.8809,300.0],["1990-02-13",2.8809,2.9042,2.8809,2.9042,6900.0],["1990-02-14",2.8345,2.8345,2.8345,2.8345,300.0],["1990-02-15",2.8345,2.8809,2.8345,2.8345,70200.0],["1990-02-16",2.8345,2.9739,2.8345,2.8345,900.0],["1990-02-20",2.8345,2.8577,2.8345,2.8345,86700.0],["1990-02-21",2.8345,2.8345,2.8345,2.8345,3900.0],["1990-02-22",2.8345,2.8577,2.8345,2.8577,12000.0],["1990-02-23",2.8577,2.8577,2.8577,2.8577,0.0],["1990-02-26",2.8577,2.8577,2.8577,2.8577,0.0],["1990-02-27",2.8577,2.8577,2.8577,2.8577,0.0],["1990-02-28",2.8809,2.9739,2.8809,2.8809,900.0],["1990-03-01",2.8809,2.9042,2.8345,2.8345,12000.0],["1990-03-02",2.8345,2.8345,2.8345,2.8345,600.0],["1990-03-05",2.9739,2.9739,2.9739,2.9739,300.0],["1990-03-06",2.9739,2.9739,2.8345,2.8345,8100.0],["1990-03-07",2.8345,2.8345,2.8345,2.8345,300.0],["1990-03-08",2.9739,2.9739,2.9739,2.9739,600.0],["1990-03-09",2.9739,2.9739,2.9739,2.9739,0.0],["1990-03-12",2.9739,2.9739,2.9739,2.9739,0.0],["1990-03-13",2.9739,3.0203,2.8809,2.9274,8700.0],["1990-03-14",2.9274,3.0668,2.9274,3.0668,35400.0],["1990-03-15",3.2062,3.2062,3.2062,3.2062,300.0],["1990-03-16",3.2062,3.2062,3.2062,3.2062,1500.0],["1990-03-19",3.2062,3.2062,3.0668,3.2062,5100.0],["1990-03-20",3.0668,3.0668,3.0668,3.0668,900.0],["1990-03-21",3.0668,3.2062,3.0668,3.2062,3300.0],["1990-03-22",3.2062,3.2062,3.2062,3.2062,1500.0],["1990-03-23",3.09,3.09,3.0668,3.0668,5100.0],["1990-03-26",3.0855,3.0855,3.0855,3.0855,0.0],["1990-03-27",3.0855,3.0855,3.0855,3.0855,0.0],["1990-03-28",3.0387,3.0387,3.0387,3.0387,900.0],["1990-03-29",3.0387,3.0855,3.0387,3.0621,49500.0],["1990-03-30",3.0621,3.0621,3.0621,3.0621,0.0],["1990-04-02",3.0387,3.0387,3.0387,3.0387,1500.0],["1990-04-03",3.0387,3.179,3.0387,3.179,3300.0],["1990-04-04",3.179,3.179,3.179,3.179,300.0],["1990-04-05",3.179,3.179,3.179,3.179,0.0],["1990-04-06",3.179,3.179,3.0387,3.179,13800.0],["1990-04-09",3.179,3.179,3.179,3.179,1500.0],["1990-04-10",3.0855,3.0855,3.0855,3.0855,3000.0],["1990-04-11",3.179,3.179,3.179,3.179,1200.0],["1990-04-12",3.179,3.179,3.179,3.179,4500.0],["1990-04-16",3.0855,3.2257,3.0855,3.2257,6600.0],["1990-04-17",3.2257,3.2491,3.179,3.2257,21900.0],["1990-04-18",3.3192,3.366,3.3192,3.3192,20400.0],["1990-04-19",3.3192,3.3192,3.3192,3.3192,1200.0],["1990-04-20",3.3426,3.3426,3.3192,3.3192,15300.0],["1990-04-23",3.3192,3.4127,3.3192,3.4127,20100.0],["1990-04-24",3.4127,3.4127,3.4127,3.4127,300.0],["1990-04-25",3.4127,3.4127,3.3192,3.3192,1200.0],["1990-04-26",3.3192,3.3192,3.3192,3.3192,0.0],["1990-04-27",3.3192,3.3192,3.3192,3.3192,0.0],["1990-04-30",3.3192,3.3192,3.3192,3.3192,1500.0],["1990-05-01",3.3192,3.3192,3.3192,3.3192,1500.0],["1990-05-02",3.3192,3.3192,3.3192,3.3192,0.0],["1990-05-03",3.3192,3.3192,3.3192,3.3192,300.0],["1990-05-04",3.3192,3.3192,3.3192,3.3192,0.0],["1990-05-07",3.4127,3.4127,3.4127,3.4127,3000.0],["1990-05-08",3.4127,3.4127,3.366,3.366,1500.0],["1990-05-09",3.3192,3.4127,3.3192,3.3192,1800.0],["1990-05-10",3.3192,3.3426,3.3192,3.3192,11700.0],["1990-05-11",3.3192,3.3192,3.3192,3.3192,600.0],["1990-05-14",3.3192,3.4127,3.3192,3.4127,9900.0],["1990-05-15",3.3192,3.3192,3.3192,3.3192,300.0],["1990-05-16",3.4127,3.4127,3.3192,3.3192,5100.0],["1990-05-17",3.3192,3.366,3.3192,3.366,11100.0],["1990-05-18",3.366,3.366,3.366,3.366,300.0],["1990-05-21",3.2257,3.2491,3.2257,3.2491,2700.0],["1990-05-22",3.2257,3.2725,3.2257,3.2725,11400.0],["1990-05-23",3.2257,3.2491,3.2257,3.2491,3900.0],["1990-05-24",3.2257,3.2725,3.2257,3.2257,3900.0],["1990-05-25",3.366,3.366,3.2257,3.2257,3300.0],["1990-05-29",3.2257,3.2257,3.2257,3.2257,900.0],["1990-05-30",3.2257,3.2257,3.2257,3.2257,0.0],["1990-05-31",3.366,3.366,3.366,3.366,19500.0],["1990-06-01",3.4127,3.4127,3.366,3.366,5700.0],["1990-06-04",3.3192,3.4595,3.3192,3.4595,8400.0],["1990-06-05",3.4595,3.4595,3.4595,3.4595,0.0],["1990-06-06",3.4595,3.4595,3.3192,3.3192,2400.0],["1990-06-07",3.3192,3.3192,3.3192,3.3192,0.0],["1990-06-08",3.3192,3.3192,3.3192,3.3192,1200.0],["1990-06-11",3.3192,3.3192,3.3192,3.3192,2700.0],["1990-06-12",3.3192,3.4127,3.3192,3.3426,60300.0],["1990-06-13",3.4127,3.4127,3.4127,3.4127,3600.0],["1990-06-14",3.4127,3.4127,3.3192,3.3192,900.0],["1990-06-15",3.3192,3.366,3.3192,3.3192,18000.0],["1990-06-18",3.366,3.366,3.366,3.366,1500.0],["1990-06-19",3.4595,3.4595,3.4595,3.4595,1500.0],["1990-06-20",3.3192,3.3192,3.3192,3.3192,1500.0],["1990-06-21",3.3192,3.3192,3.3192,3.3192,1200.0],["1990-06-22",3.3192,3.3894,3.3192,3.366,30300.0],["1990-06-25",3.3378,3.3378,3.3378,3.3378,600.0],["1990-06-26",3.3378,3.4788,3.3378,3.4788,4200.0],["1990-06-27",3.3378,3.3848,3.3378,3.3848,2100.0],["1990-06-28",3.3378,3.3378,3.3378,3.3378,600.0],["1990-06-29",3.3378,3.4788,3.3378,3.4788,3600.0],["1990-07-02",3.3378,3.4788,3.3378,3.4788,3600.0],["1990-07-03",3.3378,3.3378,3.3378,3.3378,300.0],["1990-07-05",3.3378,3.3378,3.3378,3.3378,3000.0],["1990-07-06",3.4788,3.4788,3.4788,3.4788,300.0],["1990-07-09",3.3378,3.3613,3.3378,3.3378,202200.0],["1990-07-10",3.3378,3.3378,3.3378,3.3378,600.0],["1990-07-11",3.3378,3.3378,3.3378,3.3378,300.0],["1990-07-12",3.3378,3.3378,3.3378,3.3378,600.0],["1990-07-13",3.4318,3.4318,3.3378,3.3378,900.0],["1990-07-16",3.3378,3.3848,3.3378,3.3848,6000.0],["1990-07-17",3.3378,3.3378,3.3378,3.3378,600.0],["1990-07-18",3.3378,3.3378,3.3378,3.3378,1500.0],["1990-07-19",3.3848,3.3848,3.3378,3.3848,5100.0],["1990-07-20",3.3848,3.3848,3.3848,3.3848,0.0],["1990-07-23",3.2908,3.3378,3.2908,3.3378,10800.0],["1990-07-24",3.2908,3.2908,3.2908,3.2908,10200.0],["1990-07-25",3.2438,3.2438,3.2438,3.2438,6900.0],["1990-07-26",3.2438,3.2908,3.2438,3.2673,24300.0],["1990-07-27",3.2438,3.3378,3.1967,3.2438,10500.0],["1990-07-30",3.1967,3.1967,3.1967,3.1967,1200.0],["1990-07-31",3.1967,3.1967,3.1967,3.1967,0.0],["1990-08-01",3.1967,3.1967,3.1967,3.1967,3000.0],["1990-08-02",3.1732,3.2202,3.1497,3.1497,29400.0],["1990-08-03",3.1497,3.1497,3.1497,3.1497,1500.0],["1990-08-06",3.1497,3.1967,3.0792,3.1027,18000.0],["1990-08-07",3.1967,3.1967,3.1027,3.1027,900.0],["1990-08-08",3.1027,3.1027,3.1027,3.1027,300.0],["1990-08-09",3.1027,3.1027,3.1027,3.1027,300.0],["1990-08-10",3.1027,3.1027,3.1027,3.1027,300.0],["1990-08-13",3.1027,3.1027,3.1027,3.1027,0.0],["1990-08-14",3.1027,3.1027,3.1027,3.1027,0.0],["1990-08-15",3.1027,3.1027,3.1027,3.1027,9600.0],["1990-08-16",3.1027,3.1027,3.1027,3.1027,0.0],["1990-08-17",3.1027,3.1027,3.1027,3.1027,1200.0],["1990-08-20",3.0557,3.0792,2.9852,2.9852,47700.0],["1990-08-21",2.9617,3.0087,2.7501,2.7501,120900.0],["1990-08-22",2.7266,2.7266,2.7266,2.7266,1800.0],["1990-08-23",2.7266,2.7266,2.7266,2.7266,0.0],["1990-08-24",2.7266,2.7266,2.7266,2.7266,0.0],["1990-08-27",2.7266,2.7266,2.7266,2.7266,1200.0],["1990-08-28",2.7266,2.7266,2.7266,2.7266,300.0],["1990-08-29",2.7266,2.7266,2.7266,2.7266,0.0],["1990-08-30",2.7266,2.7266,2.7266,2.7266,0.0],["1990-08-31",2.7266,2.7266,2.7266,2.7266,0.0],["1990-09-04",2.7266,2.7266,2.7266,2.7266,0.0],["1990-09-05",2.7266,2.7266,2.7266,2.7266,0.0],["1990-09-06",2.7266,2.8677,2.7266,2.8677,1500.0],["1990-09-07",2.8677,2.8677,2.8677,2.8677,0.0],["1990-09-10",2.8207,2.8207,2.8207,2.8207,6600.0],["1990-09-11",2.7971,2.7971,2.7736,2.7736,330600.0],["1990-09-12",2.7736,2.7736,2.7736,2.7736,300.0],["1990-09-13",2.7736,2.7736,2.7501,2.7736,183600.0],["1990-09-14",2.7266,2.7266,2.7266,2.7266,300.0],["1990-09-17",2.7266,2.7266,2.7266,2.7266,0.0],["1990-09-18",2.6796,2.6796,2.6796,2.6796,5100.0],["1990-09-19",2.6796,2.7031,2.6561,2.6796,232800.0],["1990-09-20",2.6561,2.8207,2.6326,2.6326,48900.0],["1990-09-21",2.6326,2.6326,2.6326,2.6326,0.0],["1990-09-24",2.5332,2.6042,2.4148,2.4385,25500.0],["1990-09-25",2.5569,2.5569,2.5569,2.5569,3000.0],["1990-09-26",2.4858,2.4858,2.3911,2.3911,16200.0],["1990-09-27",2.3911,2.3911,2.3911,2.3911,0.0],["1990-09-28",2.3911,2.3911,2.3911,2.3911,7800.0],["1990-10-01",2.4622,2.4622,2.4148,2.4148,2400.0],["1990-10-02",2.4148,2.4148,2.4148,2.4148,0.0],["1990-10-03",2.5569,2.5569,2.5569,2.5569,300.0],["1990-10-04",2.5569,2.5569,2.5569,2.5569,0.0],["1990-10-05",2.5569,2.5569,2.5569,2.5569,0.0],["1990-10-08",2.5569,2.5569,2.5569,2.5569,0.0],["1990-10-09",2.4148,2.4148,2.4148,2.4148,300.0],["1990-10-10",2.4148,2.4148,2.4148,2.4148,6000.0],["1990-10-11",2.5095,2.5095,2.3675,2.3675,15900.0],["1990-10-12",2.3201,2.3675,2.2728,2.3675,31500.0],["1990-10-15",2.2728,2.2728,2.2728,2.2728,600.0],["1990-10-16",2.2728,2.2728,2.2728,2.2728,0.0],["1990-10-17",2.2728,2.2728,2.2728,2.2728,0.0],["1990-10-18",2.3201,2.3201,2.2728,2.2728,10500.0],["1990-10-19",2.2728,2.2728,2.2728,2.2728,3000.0],["1990-10-22",2.3201,2.4148,2.2254,2.3675,60900.0],["1990-10-23",2.3675,2.3675,2.3675,2.3675,300.0],["1990-10-24",2.2254,2.2728,1.7519,1.8466,60600.0],["1990-10-25",1.7519,1.7993,1.7519,1.7993,74100.0],["1990-10-26",1.7756,1.9413,1.7756,1.9413,60300.0],["1990-10-29",1.9413,1.9413,1.7519,1.7519,1500.0],["1990-10-30",1.7519,1.8703,1.7046,1.7046,26400.0],["1990-10-31",1.7046,1.8466,1.7046,1.7046,1500.0],["1990-11-01",1.7046,1.7046,1.7046,1.7046,0.0],["1990-11-02",1.8466,1.8466,1.8466,1.8466,900.0],["1990-11-05",1.7519,1.7519,1.7519,1.7519,600.0],["1990-11-06",1.7519,1.7519,1.7519,1.7519,6000.0],["1990-11-07",1.7519,1.894,1.7519,1.7993,72300.0],["1990-11-08",1.7993,1.7993,1.7519,1.7519,11100.0],["1990-11-09",1.7046,1.7519,1.7046,1.7519,2400.0],["1990-11-12",1.7046,1.894,1.7046,1.894,900.0],["1990-11-13",1.7046,1.7046,1.7046,1.7046,3000.0],["1990-11-14",1.7046,1.7046,1.7046,1.7046,0.0],["1990-11-15",1.7046,1.7046,1.7046,1.7046,0.0],["1990-11-16",1.894,1.894,1.7993,1.7993,3000.0],["1990-11-19",1.7519,1.8466,1.7046,1.7046,8700.0],["1990-11-20",1.7519,1.8466,1.7519,1.8466,10800.0],["1990-11-21",1.7046,1.7993,1.7046,1.7046,13500.0],["1990-11-23",1.7993,1.7993,1.7046,1.7046,1800.0],["1990-11-26",1.7046,1.7046,1.7046,1.7046,3600.0],["1990-11-27",1.7046,1.7046,1.7046,1.7046,0.0],["1990-11-28",1.7046,1.7046,1.7046,1.7046,0.0],["1990-11-29",1.7046,1.7046,1.7046,1.7046,300.0],["1990-11-30",1.6572,1.6572,1.6572,1.6572,900.0],["1990-12-03",1.6572,1.7756,1.6572,1.7756,11700.0],["1990-12-04",1.7756,1.7756,1.7756,1.7756,0.0],["1990-12-05",1.7756,1.7756,1.7756,1.7756,0.0],["1990-12-06",1.7993,1.7993,1.6572,1.7993,4200.0],["1990-12-07",1.7046,1.7519,1.6572,1.6572,7500.0],["1990-12-10",1.7993,1.7993,1.6572,1.6572,3600.0],["1990-12-11",1.7046,1.7046,1.5625,1.6099,77400.0],["1990-12-12",1.6572,1.6572,1.5625,1.6572,9600.0],["1990-12-13",1.6572,1.6572,1.5625,1.6335,13800.0],["1990-12-14",1.6572,1.6572,1.5625,1.6099,18900.0],["1990-12-17",1.6099,1.6099,1.6099,1.6099,6300.0],["1990-12-18",1.6099,1.6099,1.4678,1.5625,21600.0],["1990-12-19",1.4205,1.5152,1.4205,1.5152,13200.0],["1990-12-20",1.5152,1.5152,1.4205,1.5152,10500.0],["1990-12-21",1.4205,1.5152,1.3258,1.3258,248100.0],["1990-12-24",1.3353,1.3353,1.3353,1.3353,0.0],["1990-12-26",1.3353,1.3353,1.3353,1.3353,2100.0],["1990-12-27",1.3353,1.4307,1.3353,1.4307,18300.0],["1990-12-28",1.4307,1.4307,1.2876,1.2876,28500.0],["1990-12-31",1.2876,1.5022,1.2876,1.5022,276600.0],["1991-01-02",1.4784,1.6215,1.4784,1.6215,421500.0],["1991-01-03",1.6215,1.6215,1.6215,1.6215,0.0],["1991-01-04",1.5976,1.6691,1.5738,1.6691,18600.0],["1991-01-07",1.5261,1.5261,1.5261,1.5261,1500.0],["1991-01-08",1.6691,1.7168,1.6691,1.7168,19500.0],["1991-01-09",1.6215,1.6691,1.6215,1.6691,3900.0],["1991-01-10",1.6691,1.6691,1.6691,1.6691,7200.0],["1991-01-11",1.7168,1.7168,1.7168,1.7168,7500.0],["1991-01-14",1.6691,1.6691,1.6691,1.6691,6300.0],["1991-01-15",1.6691,1.7168,1.6691,1.7168,37800.0],["1991-01-16",1.6691,1.7168,1.6691,1.7168,6300.0],["1991-01-17",1.7168,1.7168,1.7168,1.7168,2100.0],["1991-01-18",1.8599,1.8599,1.8599,1.8599,300.0],["1991-01-21",1.8599,1.8599,1.8599,1.8599,0.0],["1991-01-22",1.6691,1.6691,1.6691,1.6691,900.0],["1991-01-23",1.6691,1.6691,1.6691,1.6691,3300.0],["1991-01-24",1.6691,1.6691,1.6691,1.6691,1200.0],["1991-01-25",1.6691,1.6691,1.6691,1.6691,0.0],["1991-01-28",1.6691,1.6691,1.6691,1.6691,0.0],["1991-01-29",1.7407,1.8599,1.7407,1.8599,3300.0],["1991-01-30",1.8599,1.8599,1.8599,1.8599,900.0],["1991-01-31",1.8599,1.8599,1.7168,1.7168,1200.0],["1991-02-01",1.8599,1.8599,1.8599,1.8599,3600.0],["1991-02-04",1.8122,1.8599,1.7645,1.8599,9600.0],["1991-02-05",1.7645,1.9076,1.7645,1.8122,4800.0],["1991-02-06",1.9076,1.9076,1.8122,1.8122,22800.0],["1991-02-07",1.9553,2.0507,1.8599,2.0507,16500.0],["1991-02-08",2.0507,2.146,2.003,2.146,19500.0],["1991-02-11",2.1937,2.1937,2.1937,2.1937,3000.0],["1991-02-12",2.1699,2.1937,2.0983,2.1937,9900.0],["1991-02-13",2.1937,2.3845,2.1937,2.2891,9000.0],["1991-02-14",2.2891,2.3845,2.2891,2.2891,10200.0],["1991-02-15",2.2891,2.4322,2.2891,2.4322,4500.0],["1991-02-19",2.2414,2.4322,2.2414,2.4322,2700.0],["1991-02-20",2.4322,2.4322,2.2414,2.2414,2100.0],["1991-02-21",2.4322,2.4322,2.2653,2.2653,4200.0],["1991-02-22",2.4322,2.4322,2.2891,2.2891,3300.0],["1991-02-25",2.2414,2.2891,2.2414,2.2414,69900.0],["1991-02-26",2.2653,2.4322,2.2653,2.4322,207900.0],["1991-02-27",2.2414,2.2414,2.2414,2.2414,300.0],["1991-02-28",2.2414,2.2414,2.2414,2.2414,0.0],["1991-03-01",2.4322,2.4322,2.4322,2.4322,1200.0],["1991-03-04",2.3368,2.3368,2.3368,2.3368,600.0],["1991-03-05",2.2891,2.4322,2.2891,2.4322,3900.0],["1991-03-06",2.3845,2.3845,2.2414,2.3845,14400.0],["1991-03-07",2.3845,2.5276,2.3368,2.4799,41400.0],["1991-03-08",2.4799,2.4799,2.456,2.4799,16800.0],["1991-03-11",2.4799,2.4799,2.4799,2.4799,300.0],["1991-03-12",2.4799,2.4799,2.3368,2.4799,15300.0],["1991-03-13",2.3368,2.4799,2.3368,2.4799,296100.0],["1991-03-14",2.4799,2.5752,2.4322,2.5752,30900.0],["1991-03-15",2.6229,2.6229,2.5514,2.5514,6000.0],["1991-03-18",2.6229,2.6229,2.4799,2.4799,7500.0],["1991-03-19",2.4799,2.6229,2.4799,2.6229,17400.0],["1991-03-20",2.6229,2.6229,2.4322,2.4322,14100.0],["1991-03-21",2.4322,2.5752,2.4322,2.5752,3900.0],["1991-03-22",2.5848,2.5848,2.4412,2.5848,2400.0],["1991-03-25",2.5848,2.5848,2.5848,2.5848,4800.0],["1991-03-26",2.6806,2.7284,2.6327,2.7284,46200.0],["1991-03-27",2.6327,2.7284,2.6327,2.6327,5700.0],["1991-03-28",2.7284,2.7284,2.7284,2.7284,5700.0],["1991-04-01",2.6806,2.6806,2.6806,2.6806,2700.0],["1991-04-02",2.7284,2.7284,2.7284,2.7284,6900.0],["1991-04-03",2.7284,2.7284,2.7284,2.7284,3300.0],["1991-04-04",2.6327,2.7284,2.6327,2.6327,3000.0],["1991-04-05",2.7284,2.7284,2.5848,2.5848,4200.0],["1991-04-08",2.7284,2.7284,2.7284,2.7284,3000.0],["1991-04-09",2.5848,2.7284,2.5848,2.7284,4200.0],["1991-04-10",2.7284,2.7284,2.7284,2.7284,900.0],["1991-04-11",2.7284,2.7284,2.7284,2.7284,300.0],["1991-04-12",2.5848,2.7284,2.5848,2.7284,1500.0],["1991-04-15",2.7284,2.7284,2.5848,2.7284,39000.0],["1991-04-16",2.7284,2.7284,2.7284,2.7284,900.0],["1991-04-17",2.7284,2.7284,2.7284,2.7284,900.0],["1991-04-18",2.7284,2.7284,2.6327,2.6327,3600.0],["1991-04-19",2.6327,2.7284,2.6327,2.7284,6900.0],["1991-04-22",2.7284,2.7284,2.7284,2.7284,0.0],["1991-04-23",2.7284,2.7763,2.6806,2.7284,70200.0],["1991-04-24",2.6806,2.6806,2.5848,2.6806,16800.0],["1991-04-25",2.7284,2.7284,2.6327,2.6327,6000.0],["1991-04-26",2.6327,2.6327,2.6327,2.6327,3000.0],["1991-04-29",2.5848,2.6566,2.5848,2.5848,9300.0],["1991-04-30",2.5848,2.6806,2.5848,2.6806,4200.0],["1991-05-01",2.6806,2.6806,2.6806,2.6806,300.0],["1991-05-02",2.6806,2.6806,2.6806,2.6806,0.0],["1991-05-03",2.6806,2.6806,2.6806,2.6806,0.0],["1991-05-06",2.6806,2.6806,2.4891,2.537,3900.0],["1991-05-07",2.4891,2.537,2.4891,2.537,5100.0],["1991-05-08",2.537,2.537,2.537,2.537,0.0],["1991-05-09",2.4412,2.4412,2.4412,2.4412,600.0],["1991-05-10",2.4412,2.4891,2.4412,2.4891,7800.0],["1991-05-13",2.4412,2.4412,2.4412,2.4412,2400.0],["1991-05-14",2.4891,2.4891,2.4412,2.4412,4500.0],["1991-05-15",2.6327,2.6327,2.6327,2.6327,2100.0],["1991-05-16",2.5848,2.5848,2.4412,2.4412,5700.0],["1991-05-17",2.4412,2.4412,2.4412,2.4412,0.0],["1991-05-20",2.4412,2.4412,2.4412,2.4412,300.0],["1991-05-21",2.5848,2.5848,2.5848,2.5848,300.0],["1991-05-22",2.5848,2.5848,2.4412,2.537,8400.0],["1991-05-23",2.4891,2.4891,2.3934,2.3934,3000.0],["1991-05-24",2.3934,2.3934,2.3934,2.3934,600.0],["1991-05-28",2.4891,2.4891,2.4891,2.4891,600.0],["1991-05-29",2.3934,2.3934,2.3934,2.3934,4500.0],["1991-05-30",2.3934,2.3934,2.2976,2.3934,18300.0],["1991-05-31",2.3216,2.3934,2.2976,2.3934,80400.0],["1991-06-03",2.3934,2.3934,2.2976,2.2976,6900.0],["1991-06-04",2.3934,2.3934,2.2976,2.3934,5700.0],["1991-06-05",2.3934,2.3934,2.3934,2.3934,0.0],["1991-06-06",2.2976,2.3934,2.2976,2.3934,9300.0],["1991-06-07",2.3934,2.3934,2.3934,2.3934,3000.0],["1991-06-10",2.2976,2.3934,2.2019,2.2019,7200.0],["1991-06-11",2.2019,2.2019,2.2019,2.2019,0.0],["1991-06-12",2.2019,2.2019,2.2019,2.2019,3900.0],["1991-06-13",2.2976,2.3934,2.2976,2.3934,900.0],["1991-06-14",2.3934,2.3934,2.3934,2.3934,3600.0],["1991-06-17",2.3934,2.3934,2.2498,2.3934,2100.0],["1991-06-18",2.2498,2.3934,2.2498,2.3934,6000.0],["1991-06-19",2.3934,2.3934,2.2498,2.2498,6900.0],["1991-06-20",2.2019,2.2976,2.2019,2.2976,4500.0],["1991-06-21",2.2976,2.2976,2.2976,2.2976,0.0],["1991-06-24",2.3072,2.3072,2.3072,2.3072,0.0],["1991-06-25",2.4034,2.4034,2.4034,2.4034,1500.0],["1991-06-26",2.2111,2.2592,2.2111,2.2111,27900.0],["1991-06-27",2.2111,2.2111,2.2111,2.2111,7500.0],["1991-06-28",2.163,2.2592,2.163,2.2111,4500.0],["1991-07-01",2.163,2.163,2.163,2.163,600.0],["1991-07-02",2.163,2.2111,2.163,2.163,7200.0],["1991-07-03",2.3072,2.3072,2.163,2.163,2400.0],["1991-07-05",2.163,2.163,2.163,2.163,0.0],["1991-07-08",2.2111,2.2111,2.2111,2.2111,6000.0],["1991-07-09",2.163,2.2592,2.163,2.2592,30300.0],["1991-07-10",2.2111,2.3553,2.2111,2.3553,2400.0],["1991-07-11",2.3553,2.3553,2.3553,2.3553,0.0],["1991-07-12",2.3553,2.3553,2.3553,2.3553,0.0],["1991-07-15",2.2111,2.2111,2.2111,2.2111,1500.0],["1991-07-16",2.2111,2.3072,2.2111,2.2351,72900.0],["1991-07-17",2.3072,2.3072,2.163,2.163,2100.0],["1991-07-18",2.163,2.163,2.163,2.163,4500.0],["1991-07-19",2.163,2.3072,2.163,2.3072,5700.0],["1991-07-22",2.163,2.163,2.163,2.163,1200.0],["1991-07-23",2.163,2.163,2.163,2.163,0.0],["1991-07-24",2.163,2.163,2.163,2.163,600.0],["1991-07-25",2.2111,2.3072,2.2111,2.3072,1500.0],["1991-07-26",2.2111,2.3072,2.163,2.3072,38400.0],["1991-07-29",2.3553,2.3553,2.2111,2.2592,3600.0],["1991-07-30",2.3072,2.3313,2.2592,2.3313,38100.0],["1991-07-31",2.3313,2.3313,2.3313,2.3313,0.0],["1991-08-01",2.4034,2.4034,2.3072,2.3072,3300.0],["1991-08-02",2.4034,2.4034,2.2592,2.2592,1200.0],["1991-08-05",2.2592,2.3072,2.2592,2.3072,1800.0],["1991-08-06",2.3553,2.4034,2.3553,2.3553,60000.0],["1991-08-07",2.4514,2.4514,2.3072,2.3072,2400.0],["1991-08-08",2.3072,2.3072,2.3072,2.3072,0.0],["1991-08-09",2.2592,2.2592,2.2592,2.2592,15600.0],["1991-08-12",2.2592,2.3072,2.2592,2.3072,8700.0],["1991-08-13",2.4034,2.4034,2.2592,2.3553,10200.0],["1991-08-14",2.3553,2.3553,2.3553,2.3553,0.0],["1991-08-15",2.4034,2.4034,2.3553,2.4034,29400.0],["1991-08-16",2.3072,2.4034,2.3072,2.4034,63900.0],["1991-08-19",2.3553,2.3553,2.2592,2.2592,2100.0],["1991-08-20",2.4995,2.4995,2.4995,2.4995,2100.0],["1991-08-21",2.4995,2.4995,2.3553,2.3553,36600.0],["1991-08-22",2.4995,2.4995,2.3553,2.3553,900.0],["1991-08-23",2.4995,2.4995,2.3553,2.3553,12900.0],["1991-08-26",2.4995,2.4995,2.4034,2.4274,37200.0],["1991-08-27",2.3553,2.4995,2.3553,2.4995,8400.0],["1991-08-28",2.4995,2.4995,2.4995,2.4995,0.0],["1991-08-29",2.3553,2.4274,2.3553,2.4274,69900.0],["1991-08-30",2.4514,2.4995,2.4034,2.4274,42300.0],["1991-09-03",2.4995,2.4995,2.4995,2.4995,300.0],["1991-09-04",2.4995,2.4995,2.4995,2.4995,0.0],["1991-09-05",2.5476,2.5476,2.5476,2.5476,600.0],["1991-09-06",2.4034,2.4034,2.4034,2.4034,300.0],["1991-09-09",2.4034,2.4034,2.4034,2.4034,2100.0],["1991-09-10",2.4034,2.4274,2.4034,2.4274,7200.0],["1991-09-11",2.4034,2.4034,2.4034,2.4034,600.0],["1991-09-12",2.4034,2.4034,2.4034,2.4034,0.0],["1991-09-13",2.4034,2.4034,2.4034,2.4034,0.0],["1991-09-16",2.4034,2.4034,2.4034,2.4034,0.0],["1991-09-17",2.5476,2.5476,2.4034,2.4034,8100.0],["1991-09-18",2.4034,2.4034,2.4034,2.4034,0.0],["1991-09-19",2.4034,2.5476,2.4034,2.5476,3300.0],["1991-09-20",2.4034,2.5476,2.4034,2.4995,95400.0],["1991-09-23",2.4034,2.4514,2.4034,2.4514,3000.0],["1991-09-24",2.437,2.5576,2.4128,2.4128,10500.0],["1991-09-25",2.4128,2.4128,2.4128,2.4128,600.0],["1991-09-26",2.4128,2.4611,2.4128,2.4611,15000.0],["1991-09-27",2.4128,2.5093,2.4128,2.437,7500.0],["1991-09-30",2.437,2.4611,2.4128,2.4128,29400.0],["1991-10-01",2.4128,2.4128,2.4128,2.4128,0.0],["1991-10-02",2.5576,2.5576,2.5576,2.5576,600.0],["1991-10-03",2.5576,2.5576,2.5576,2.5576,0.0],["1991-10-04",2.4611,2.5335,2.4128,2.5335,180000.0],["1991-10-07",2.5335,2.5335,2.5335,2.5335,0.0],["1991-10-08",2.4128,2.5093,2.4128,2.5093,4800.0],["1991-10-09",2.437,2.4611,2.437,2.4611,24000.0],["1991-10-10",2.4128,2.4128,2.4128,2.4128,2400.0],["1991-10-11",2.5576,2.5576,2.5576,2.5576,300.0],["1991-10-14",2.437,2.4611,2.4128,2.437,22800.0],["1991-10-15",2.437,2.437,2.437,2.437,0.0],["1991-10-16",2.437,2.437,2.437,2.437,0.0],["1991-10-17",2.4128,2.4128,2.4128,2.4128,300.0],["1991-10-18",2.5576,2.5576,2.4128,2.4611,3000.0],["1991-10-21",2.4852,2.4852,2.4128,2.4611,9300.0],["1991-10-22",2.4128,2.4611,2.4128,2.4128,14400.0],["1991-10-23",2.4128,2.4128,2.4128,2.4128,600.0],["1991-10-24",2.4128,2.5576,2.4128,2.5576,68100.0],["1991-10-25",2.4611,2.5093,2.4611,2.5093,105300.0],["1991-10-28",2.4611,2.4611,2.4611,2.4611,300.0],["1991-10-29",2.4611,2.6059,2.4611,2.5576,66300.0],["1991-10-30",2.5576,2.5576,2.4611,2.5335,7500.0],["1991-10-31",2.5093,2.5093,2.4611,2.4611,1200.0],["1991-11-01",2.4611,2.4611,2.4611,2.4611,1500.0],["1991-11-04",2.4611,2.6059,2.4611,2.6059,600.0],["1991-11-05",2.4611,2.4611,2.4611,2.4611,2100.0],["1991-11-06",2.4611,2.4611,2.4611,2.4611,0.0],["1991-11-07",2.4611,2.4611,2.4611,2.4611,600.0],["1991-11-08",2.4611,2.5093,2.4611,2.4852,262500.0],["1991-11-11",2.6059,2.6059,2.6059,2.6059,6000.0],["1991-11-12",2.4611,2.6059,2.4611,2.6059,1800.0],["1991-11-13",2.4611,2.4611,2.4611,2.4611,300.0],["1991-11-14",2.4611,2.4611,2.4611,2.4611,0.0],["1991-11-15",2.4611,2.4611,2.4611,2.4611,17700.0],["1991-11-18",2.4611,2.4852,2.4611,2.4611,129000.0],["1991-11-19",2.4611,2.4611,2.4611,2.4611,1500.0],["1991-11-20",2.4852,2.4852,2.4611,2.4852,89700.0],["1991-11-21",2.4852,2.4852,2.4852,2.4852,0.0],["1991-11-22",2.4611,2.4611,2.4611,2.4611,1200.0],["1991-11-25",2.4611,2.4852,2.4611,2.4852,13500.0],["1991-11-26",2.4852,2.4852,2.4852,2.4852,0.0],["1991-11-27",2.4852,2.4852,2.4852,2.4852,0.0],["1991-11-29",2.4852,2.4852,2.4852,2.4852,0.0],["1991-12-02",2.4611,2.4611,2.4611,2.4611,1200.0],["1991-12-03",2.4611,2.4611,2.4611,2.4611,0.0],["1991-12-04",2.5576,2.5576,2.3646,2.3646,15300.0],["1991-12-05",2.3163,2.4128,2.3163,2.3163,13500.0],["1991-12-06",2.3163,2.3163,2.3163,2.3163,0.0],["1991-12-09",2.1715,2.1715,2.1715,2.1715,7200.0],["1991-12-10",2.1715,2.2922,2.1715,2.2922,6300.0],["1991-12-11",2.1233,2.2198,2.1233,2.1233,21300.0],["1991-12-12",2.1715,2.1715,2.0026,2.0026,18900.0],["1991-12-13",1.9785,2.0026,1.9785,1.9785,72300.0],["1991-12-16",1.9785,2.1715,1.9785,1.9785,6900.0],["1991-12-17",1.9785,2.0026,1.9303,2.0026,29100.0],["1991-12-18",1.8338,1.9785,1.8338,1.9785,15000.0],["1991-12-19",1.7855,1.882,1.7855,1.7855,58500.0],["1991-12-20",1.882,1.882,1.7855,1.8337,34500.0],["1991-12-23",1.7855,1.8337,1.6407,1.8337,156000.0],["1991-12-24",1.8435,1.8435,1.8435,1.8435,2100.0],["1991-12-26",1.8435,2.0375,1.7949,2.0375,113700.0],["1991-12-27",2.0375,2.2315,1.9405,2.2315,85800.0],["1991-12-30",2.3771,2.5226,2.2801,2.5226,24600.0],["1991-12-31",2.4741,2.6682,2.4741,2.6682,42600.0],["1992-01-02",2.5226,2.6682,2.5226,2.6682,22800.0],["1992-01-03",2.5226,2.7167,2.5226,2.5711,15300.0],["1992-01-06",2.7167,2.7167,2.5711,2.6196,21300.0],["1992-01-07",2.6682,2.7652,2.6196,2.6196,38400.0],["1992-01-08",2.6196,2.7652,2.6196,2.6196,24600.0],["1992-01-09",2.7652,2.7652,2.6196,2.6196,21300.0],["1992-01-10",2.6196,2.9107,2.6196,2.8622,49200.0],["1992-01-13",2.7167,2.8622,2.7167,2.8622,1800.0],["1992-01-14",2.8137,2.8622,2.7167,2.7167,12600.0],["1992-01-15",2.7167,2.8137,2.7167,2.8137,13800.0],["1992-01-16",2.8622,2.8622,2.7167,2.8622,3000.0],["1992-01-17",2.7652,2.9592,2.7652,2.8622,4800.0],["1992-01-20",3.0563,3.0563,3.0563,3.0563,12600.0],["1992-01-21",2.9107,3.1048,2.9107,3.0077,78600.0],["1992-01-22",3.1048,3.1048,2.9592,3.1048,201900.0],["1992-01-23",2.9592,3.0077,2.9592,2.9592,63900.0],["1992-01-24",2.9592,3.1048,2.9592,3.0563,25500.0],["1992-01-27",3.0077,3.0563,2.9592,2.9592,9600.0],["1992-01-28",3.0563,3.1048,2.9592,3.1048,69900.0],["1992-01-29",3.1048,3.1048,3.0077,3.0077,72300.0],["1992-01-30",3.0077,3.0077,3.0077,3.0077,0.0],["1992-01-31",3.0805,3.2503,3.0563,3.0563,376200.0],["1992-02-03",3.1048,3.2018,3.1048,3.2018,4800.0],["1992-02-04",3.2503,3.2503,3.2503,3.2503,3600.0],["1992-02-05",3.2988,3.6384,3.2988,3.4929,385800.0],["1992-02-06",3.4929,3.4929,3.2988,3.3958,217500.0],["1992-02-07",3.4443,3.4443,3.2988,3.3716,54300.0],["1992-02-10",3.2988,3.4443,3.2988,3.4443,46200.0],["1992-02-11",3.4443,3.4443,3.2988,3.3958,138600.0],["1992-02-12",3.3958,3.3958,3.2503,3.2503,168300.0],["1992-02-13",3.3958,3.3958,3.3473,3.3958,21600.0],["1992-02-14",3.2988,3.3473,3.2988,3.3473,34800.0],["1992-02-18",3.4443,3.4443,3.3473,3.4443,121800.0],["1992-02-19",3.3473,3.4443,3.3473,3.3473,8400.0],["1992-02-20",3.3473,3.4443,3.3473,3.4443,38700.0],["1992-02-21",3.3958,3.4201,3.3958,3.4201,103200.0],["1992-02-24",3.4201,3.4201,3.4201,3.4201,0.0],["1992-02-25",3.4443,3.4443,3.3473,3.3958,2700.0],["1992-02-26",3.4443,3.4443,3.3473,3.4201,187800.0],["1992-02-27",3.3958,3.4201,3.3473,3.3473,476100.0],["1992-02-28",3.3473,3.3473,3.3473,3.3473,1200.0],["1992-03-02",3.3958,3.4201,3.3473,3.4201,13800.0],["1992-03-03",3.4443,3.4443,3.3473,3.3958,459300.0],["1992-03-04",3.3473,3.4443,3.2988,3.2988,21600.0],["1992-03-05",3.2988,3.2988,3.2503,3.2503,14700.0],["1992-03-06",3.2503,3.2503,3.2503,3.2503,12000.0],["1992-03-09",3.2503,3.2503,3.2503,3.2503,3600.0],["1992-03-10",3.3958,3.3958,3.3958,3.3958,54000.0],["1992-03-11",3.2988,3.3958,3.2988,3.3958,1200.0],["1992-03-12",3.3958,3.3958,3.3958,3.3958,0.0],["1992-03-13",3.2988,3.2988,3.2503,3.2503,28200.0],["1992-03-16",3.3473,3.3473,3.3473,3.3473,6600.0],["1992-03-17",3.3473,3.3473,3.3473,3.3473,1800.0],["1992-03-18",3.3473,3.3473,3.2746,3.3473,191700.0],["1992-03-19",3.3473,3.3473,3.3473,3.3473,600.0],["1992-03-20",3.2503,3.2503,3.2503,3.2503,600.0],["1992-03-23",3.2503,3.2503,3.2503,3.2503,0.0],["1992-03-24",3.2503,3.2503,3.2503,3.2503,0.0],["1992-03-25",3.26,3.26,3.26,3.26,300.0],["1992-03-26",3.26,3.26,3.26,3.26,0.0],["1992-03-27",3.26,3.3573,3.2114,3.26,42000.0],["1992-03-30",3.3087,3.3087,3.1141,3.1141,12000.0],["1992-03-31",3.1141,3.1627,3.0654,3.0654,31800.0],["1992-04-01",3.1627,3.1627,3.1627,3.1627,3600.0],["1992-04-02",3.2114,3.2114,3.0654,3.0654,900.0],["1992-04-03",3.1384,3.1384,3.1384,3.1384,4500.0],["1992-04-06",3.2114,3.2114,3.2114,3.2114,1500.0],["1992-04-07",3.0654,3.1141,3.0654,3.1141,3300.0],["1992-04-08",3.0167,3.1627,2.9681,2.9681,14100.0],["1992-04-09",2.9194,2.9194,2.8464,2.8464,3600.0],["1992-04-10",2.9194,2.9194,2.7491,2.7735,182100.0],["1992-04-13",2.7248,2.7248,2.7248,2.7248,3000.0],["1992-04-14",2.9194,2.9194,2.9194,2.9194,900.0],["1992-04-15",2.9194,2.9194,2.7735,2.7735,3900.0],["1992-04-16",2.7735,2.7735,2.7735,2.7735,0.0],["1992-04-20",2.8221,2.8221,2.8221,2.8221,1200.0],["1992-04-21",2.8951,2.9681,2.8708,2.8708,6300.0],["1992-04-22",2.9681,3.1141,2.9681,3.0167,30300.0],["1992-04-23",2.9681,2.9681,2.9681,2.9681,3000.0],["1992-04-24",3.1627,3.406,3.0167,3.3087,277500.0],["1992-04-27",3.2114,3.2114,3.2114,3.2114,2100.0],["1992-04-28",3.2114,3.2114,3.2114,3.2114,3900.0],["1992-04-29",3.2114,3.2114,3.2114,3.2114,1500.0],["1992-04-30",3.3573,3.3573,3.3573,3.3573,900.0],["1992-05-01",3.3573,3.3573,3.3573,3.3573,0.0],["1992-05-04",3.2114,3.2114,3.2114,3.2114,11100.0],["1992-05-05",3.2114,3.3087,3.2114,3.2114,2100.0],["1992-05-06",3.26,3.26,3.26,3.26,600.0],["1992-05-07",3.2114,3.3087,3.2114,3.3087,900.0],["1992-05-08",3.2114,3.2844,3.2114,3.2114,9600.0],["1992-05-11",3.3087,3.3087,3.2114,3.2114,16200.0],["1992-05-12",3.2114,3.3087,3.2114,3.2114,28800.0],["1992-05-13",3.2114,3.2114,3.2114,3.2114,300.0],["1992-05-14",3.2114,3.2114,3.2114,3.2114,1500.0],["1992-05-15",3.2114,3.2357,3.2114,3.2114,300900.0],["1992-05-18",3.2114,3.2357,3.2114,3.2357,93000.0],["1992-05-19",3.2114,3.2114,3.2114,3.2114,7200.0],["1992-05-20",3.3087,3.3087,3.2114,3.2114,10800.0],["1992-05-21",3.2114,3.2114,3.2114,3.2114,0.0],["1992-05-22",3.1141,3.1141,3.1141,3.1141,1500.0],["1992-05-26",3.1141,3.26,3.1141,3.1384,17700.0],["1992-05-27",3.26,3.26,3.26,3.26,900.0],["1992-05-28",3.1141,3.3087,3.1141,3.3087,26400.0],["1992-05-29",3.1627,3.26,3.1627,3.26,17400.0],["1992-06-01",3.1141,3.26,3.1141,3.26,1200.0],["1992-06-02",3.1141,3.1384,3.1141,3.1141,19200.0],["1992-06-03",3.2357,3.2357,3.2357,3.2357,7500.0],["1992-06-04",3.1141,3.1627,3.1141,3.1141,9000.0],["1992-06-05",3.1141,3.1141,3.1141,3.1141,0.0],["1992-06-08",3.26,3.26,3.1141,3.187,3300.0],["1992-06-09",3.1141,3.1141,3.1141,3.1141,3000.0],["1992-06-10",3.1141,3.1141,3.1141,3.1141,2400.0],["1992-06-11",3.1141,3.1141,3.1141,3.1141,1800.0],["1992-06-12",3.1141,3.26,3.1141,3.26,1200.0],["1992-06-15",3.26,3.26,3.26,3.26,300.0],["1992-06-16",3.1141,3.1141,3.1141,3.1141,300.0],["1992-06-17",3.26,3.26,3.0654,3.0654,14400.0],["1992-06-18",3.0167,3.0167,3.0167,3.0167,300.0],["1992-06-19",3.0654,3.0654,3.0654,3.0654,3600.0],["1992-06-22",3.0654,3.0654,3.0654,3.0654,0.0],["1992-06-23",3.1627,3.1627,3.1627,3.1627,900.0],["1992-06-24",3.0261,3.1725,3.0261,3.1725,3000.0],["1992-06-25",3.1725,3.1725,3.1725,3.1725,0.0],["1992-06-26",3.0749,3.0749,2.782,2.904,103800.0],["1992-06-29",2.782,2.904,2.782,2.782,31200.0],["1992-06-30",2.782,2.8796,2.7332,2.7332,69000.0],["1992-07-01",2.7332,2.782,2.6844,2.782,28500.0],["1992-07-02",2.8552,2.9284,2.8308,2.8308,57600.0],["1992-07-06",2.782,2.782,2.782,2.782,900.0],["1992-07-07",2.9284,2.9284,2.8064,2.8796,709500.0],["1992-07-08",2.9772,2.9772,2.782,2.8308,15900.0],["1992-07-09",2.9772,2.9772,2.9772,2.9772,600.0],["1992-07-10",2.8796,2.8796,2.8064,2.8064,16500.0],["1992-07-13",2.782,3.2213,2.782,3.2213,33300.0],["1992-07-14",3.0749,3.3677,3.0749,3.3189,9900.0],["1992-07-15",3.1237,3.2701,3.0749,3.2701,8100.0],["1992-07-16",3.2701,3.2701,3.0749,3.2701,5400.0],["1992-07-17",3.0749,3.2701,3.0749,3.1725,19500.0],["1992-07-20",3.0261,3.0261,3.0261,3.0261,600.0],["1992-07-21",3.2213,3.2701,3.1725,3.2213,33900.0],["1992-07-22",3.2701,3.2701,3.1237,3.1237,174900.0],["1992-07-23",3.2213,3.2213,2.9772,2.9772,5700.0],["1992-07-24",2.9772,2.9772,2.9772,2.9772,0.0],["1992-07-27",3.1725,3.1725,3.0993,3.1237,132300.0],["1992-07-28",3.1481,3.1725,3.0749,3.1237,52800.0],["1992-07-29",3.1725,3.1725,3.0749,3.1237,12600.0],["1992-07-30",3.1725,3.1725,3.1725,3.1725,1200.0],["1992-07-31",3.1725,3.1725,3.1725,3.1725,20100.0],["1992-08-03",3.1237,3.1237,3.0749,3.1237,11400.0],["1992-08-04",3.0261,3.0749,3.0261,3.0261,4200.0],["1992-08-05",3.0505,3.1237,3.0261,3.1237,24000.0],["1992-08-06",3.1237,3.1237,3.1237,3.1237,7200.0],["1992-08-07",3.0261,3.0261,3.0261,3.0261,600.0],["1992-08-10",3.1237,3.1237,3.0749,3.1237,21000.0],["1992-08-11",3.0993,3.0993,3.0749,3.0749,44700.0],["1992-08-12",3.1237,3.1237,3.1237,3.1237,1500.0],["1992-08-13",3.1237,3.1237,3.0505,3.0505,2100.0],["1992-08-14",3.0505,3.1237,3.0505,3.0505,3300.0],["1992-08-17",3.1237,3.1237,3.1237,3.1237,6000.0],["1992-08-18",3.1237,3.1237,3.0505,3.1237,6000.0],["1992-08-19",3.0505,3.0993,3.0261,3.0261,75600.0],["1992-08-20",3.0261,3.0505,3.0261,3.0505,97800.0],["1992-08-21",2.9772,3.0261,2.8796,2.9528,73200.0],["1992-08-24",2.782,2.9528,2.782,2.9284,32100.0],["1992-08-25",2.8308,2.904,2.8308,2.8308,5100.0],["1992-08-26",2.9772,2.9772,2.9772,2.9772,2100.0],["1992-08-27",2.9772,2.9772,2.9284,2.9528,94800.0],["1992-08-28",2.9284,2.9284,2.904,2.9284,62400.0],["1992-08-31",2.9772,2.9772,2.9772,2.9772,3900.0],["1992-09-01",2.8796,2.9284,2.782,2.9284,18000.0],["1992-09-02",2.9284,2.9284,2.9284,2.9284,0.0],["1992-09-03",2.8308,2.9284,2.8308,2.9284,3900.0],["1992-09-04",2.8308,2.8308,2.8308,2.8308,6000.0],["1992-09-08",2.8796,2.904,2.8308,2.8796,180300.0],["1992-09-09",2.8308,3.0261,2.8308,2.9772,7200.0],["1992-09-10",2.9772,3.0261,2.9772,3.0261,9300.0],["1992-09-11",3.0261,3.0261,3.0261,3.0261,0.0],["1992-09-14",3.0261,3.0993,2.8796,3.0993,26400.0],["1992-09-15",2.9772,3.1969,2.9772,3.1481,68100.0],["1992-09-16",3.0261,3.0261,3.0261,3.0261,300.0],["1992-09-17",3.1725,3.1725,3.1725,3.1725,1500.0],["1992-09-18",3.0749,3.0749,3.0749,3.0749,1200.0],["1992-09-21",3.1725,3.1725,3.0749,3.1725,17100.0],["1992-09-22",3.1725,3.1725,3.0749,3.0749,2100.0],["1992-09-23",3.1725,3.1725,3.0749,3.1725,58500.0],["1992-09-24",3.0863,3.1842,3.0863,3.1842,15600.0],["1992-09-25",3.1352,3.1352,3.0863,3.0863,11700.0],["1992-09-28",3.1842,3.1842,3.1842,3.1842,1500.0],["1992-09-29",3.0863,3.1842,3.0863,3.1842,6600.0],["1992-09-30",3.1842,3.2087,3.1352,3.1842,15900.0],["1992-10-01",3.2332,3.2332,3.1842,3.1842,21000.0],["1992-10-02",3.2087,3.2822,3.2087,3.2822,1200.0],["1992-10-05",3.0863,3.0863,3.0863,3.0863,5700.0],["1992-10-06",3.0863,3.1352,3.0863,3.1352,2100.0],["1992-10-07",3.0863,3.0863,3.0863,3.0863,900.0],["1992-10-08",3.0863,3.2332,3.0863,3.0863,4200.0],["1992-10-09",3.0863,3.0863,3.0863,3.0863,0.0],["1992-10-12",3.0863,3.0863,3.0863,3.0863,0.0],["1992-10-13",3.2822,3.2822,3.0863,3.0863,2400.0],["1992-10-14",3.0863,3.1108,3.0863,3.1108,3000.0],["1992-10-15",3.1352,3.1352,3.1352,3.1352,1500.0],["1992-10-16",3.1842,3.2822,3.1352,3.2822,23400.0],["1992-10-19",3.1352,3.1842,3.1352,3.1842,1800.0],["1992-10-20",3.2822,3.2822,3.2822,3.2822,1500.0],["1992-10-21",3.3312,3.3312,3.1842,3.2822,5400.0],["1992-10-22",3.2822,3.2822,3.2822,3.2822,0.0],["1992-10-23",3.2822,3.2822,3.2822,3.2822,0.0],["1992-10-26",3.3312,3.3802,3.2332,3.3312,17100.0],["1992-10-27",3.3312,3.6251,3.3312,3.4782,106500.0],["1992-10-28",3.5761,3.5761,3.4782,3.5027,106500.0],["1992-10-29",3.5761,3.5761,3.3312,3.3312,141900.0],["1992-10-30",3.3802,3.4782,3.3312,3.3312,66300.0],["1992-11-02",3.3312,3.5516,3.3312,3.5516,39300.0],["1992-11-03",3.6251,3.6251,3.4292,3.4782,55500.0],["1992-11-04",3.4782,3.6251,3.4292,3.4292,19500.0],["1992-11-05",3.4292,3.4292,3.3312,3.3312,23700.0],["1992-11-06",3.3802,3.4782,3.3312,3.3312,41400.0],["1992-11-09",3.4292,3.5027,3.3312,3.4782,329100.0],["1992-11-10",3.3312,3.5761,3.3312,3.5272,69900.0],["1992-11-11",3.6251,3.7231,3.5761,3.7231,21600.0],["1992-11-12",3.7231,3.7231,3.5272,3.6741,17100.0],["1992-11-13",3.5272,3.5272,3.5272,3.5272,600.0],["1992-11-16",3.6251,3.7231,3.6251,3.7231,900.0],["1992-11-17",3.5761,3.5761,3.5761,3.5761,1500.0],["1992-11-18",3.5761,3.5761,3.5761,3.5761,0.0],["1992-11-19",3.6741,3.7231,3.5272,3.7231,3000.0],["1992-11-20",3.7231,3.7231,3.5272,3.5272,4500.0],["1992-11-23",3.5272,3.5272,3.5272,3.5272,1200.0],["1992-11-24",3.6251,3.7231,3.6251,3.7231,3300.0],["1992-11-25",3.6251,3.6251,3.6251,3.6251,3000.0],["1992-11-27",3.7231,3.7721,3.6251,3.6741,25500.0],["1992-11-30",3.8211,3.8701,3.7231,3.8701,17100.0],["1992-12-01",3.7721,3.8701,3.7721,3.8701,6900.0],["1992-12-02",3.9191,3.9191,3.8456,3.8456,900.0],["1992-12-03",3.7721,3.9191,3.7231,3.7231,8100.0],["1992-12-04",3.7231,3.7231,3.7231,3.7231,900.0],["1992-12-07",3.7231,3.7231,3.7231,3.7231,2700.0],["1992-12-08",3.7231,3.7231,3.7231,3.7231,0.0],["1992-12-09",3.9191,3.9191,3.9191,3.9191,300.0],["1992-12-10",3.7231,3.9191,3.7231,3.9191,3600.0],["1992-12-11",3.8701,3.8701,3.7231,3.7231,900.0],["1992-12-14",3.8701,3.8701,3.7231,3.7231,40800.0],["1992-12-15",3.7721,3.968,3.7721,3.968,11100.0],["1992-12-16",3.8211,3.968,3.8211,3.8211,20100.0],["1992-12-17",3.8211,3.968,3.7231,3.9191,14100.0],["1992-12-18",3.7231,3.8701,3.7231,3.8701,1800.0],["1992-12-21",3.9191,3.968,3.9191,3.968,17400.0],["1992-12-22",3.968,4.066,3.8701,4.066,33900.0],["1992-12-23",3.968,4.262,3.968,4.066,11700.0],["1992-12-24",4.0778,4.0778,4.0778,4.0778,0.0],["1992-12-28",4.2743,4.2743,3.9796,3.9796,17400.0],["1992-12-29",3.9796,3.9796,3.9796,3.9796,0.0],["1992-12-30",4.1761,4.1761,4.0287,4.0287,4500.0],["1992-12-31",3.9304,4.0287,3.8322,4.0287,18300.0],["1993-01-04",3.8322,4.0287,3.783,3.783,23700.0],["1993-01-05",3.783,3.783,3.7339,3.7339,6000.0],["1993-01-06",3.8322,3.9796,3.7339,3.7339,5100.0],["1993-01-07",3.7339,3.7339,3.7339,3.7339,300.0],["1993-01-08",3.6848,3.783,3.6848,3.6848,20100.0],["1993-01-11",3.9059,3.9059,3.9059,3.9059,900.0],["1993-01-12",3.9059,3.9059,3.9059,3.9059,0.0],["1993-01-13",3.9796,3.9796,3.9796,3.9796,300.0],["1993-01-14",3.783,3.8813,3.783,3.8813,5400.0],["1993-01-15",4.0287,4.0287,3.8322,3.8322,15900.0],["1993-01-18",3.783,3.783,3.783,3.783,10200.0],["1993-01-19",3.783,4.0287,3.783,3.783,1200.0],["1993-01-20",3.783,3.783,3.783,3.783,3600.0],["1993-01-21",3.783,3.783,3.783,3.783,300.0],["1993-01-22",3.783,3.783,3.783,3.783,5100.0],["1993-01-25",3.783,4.0287,3.783,4.0287,43800.0],["1993-01-26",4.1269,4.2252,3.9796,4.2252,10500.0],["1993-01-27",4.0287,4.0287,4.0287,4.0287,300.0],["1993-01-28",4.0287,4.0287,3.9796,3.9796,28800.0],["1993-01-29",4.1269,4.1269,4.0533,4.1269,4500.0],["1993-02-01",4.1515,4.1515,4.1515,4.1515,15000.0],["1993-02-02",4.2252,4.6182,4.1269,4.4217,66600.0],["1993-02-03",4.6182,4.6674,4.52,4.52,21000.0],["1993-02-04",4.52,4.6182,4.52,4.52,39900.0],["1993-02-05",4.52,4.7656,4.4709,4.52,33300.0],["1993-02-08",4.52,4.6182,4.52,4.52,22500.0],["1993-02-09",4.52,4.5691,4.4709,4.4709,13500.0],["1993-02-10",4.4709,4.9622,4.4709,4.7165,176100.0],["1993-02-11",4.9622,5.2078,4.7656,5.1587,201000.0],["1993-02-12",5.2078,5.2078,4.913,5.2078,28200.0],["1993-02-16",5.2078,5.2078,4.6182,4.8639,147900.0],["1993-02-17",4.6674,4.9622,4.6674,4.8148,19200.0],["1993-02-18",5.0113,5.0113,4.7656,4.7656,8400.0],["1993-02-19",5.0113,5.1587,4.8148,5.0113,47400.0],["1993-02-22",5.2078,5.2078,5.0113,5.0113,12000.0],["1993-02-23",4.913,5.5026,4.913,5.4043,33900.0],["1993-02-24",5.4535,5.6991,5.3552,5.3552,64200.0],["1993-02-25",5.65,5.65,5.3061,5.3061,12300.0],["1993-02-26",5.3552,5.5026,5.2078,5.3306,42900.0],["1993-03-01",5.1096,5.4043,5.0604,5.3061,12000.0],["1993-03-02",5.0604,5.3061,5.0604,5.1832,101100.0],["1993-03-03",5.3061,5.3061,5.0604,5.0604,3900.0],["1993-03-04",5.1587,5.1587,5.0113,5.0113,81900.0],["1993-03-05",5.0113,5.0113,5.0113,5.0113,3900.0],["1993-03-08",5.2569,5.2569,5.0113,5.0113,73800.0],["1993-03-09",5.2569,5.2569,5.0113,5.0113,3600.0],["1993-03-10",5.0113,5.5026,5.0113,5.5026,178800.0],["1993-03-11",5.6009,5.7974,5.4535,5.6009,69000.0],["1993-03-12",5.6009,5.7974,5.5026,5.6991,48300.0],["1993-03-15",5.7974,5.7974,5.5026,5.7482,35400.0],["1993-03-16",5.65,5.6991,5.3061,5.3061,66600.0],["1993-03-17",5.3061,5.6009,5.3061,5.4043,26400.0],["1993-03-18",5.3061,5.4535,5.3061,5.4535,12300.0],["1993-03-19",5.3552,5.4043,5.3552,5.3552,22200.0],["1993-03-22",5.3552,5.5026,5.3552,5.3552,13500.0],["1993-03-23",5.3552,5.3552,5.3061,5.3061,11100.0],["1993-03-24",5.3061,5.5026,5.3061,5.5026,16500.0],["1993-03-25",5.3175,5.4652,5.3175,5.4652,13200.0],["1993-03-26",5.5144,5.5144,5.5144,5.5144,1500.0],["1993-03-29",5.3667,5.3667,5.3667,5.3667,5400.0],["1993-03-30",5.3667,5.4159,5.3667,5.4159,9900.0],["1993-03-31",5.4898,5.4898,5.3667,5.3667,72300.0],["1993-04-01",5.5144,5.5144,5.3667,5.3913,317400.0],["1993-04-02",5.3667,5.4159,5.1205,5.1205,30600.0],["1993-04-05",5.3667,5.3667,5.1205,5.1205,9300.0],["1993-04-06",5.1205,5.1205,4.9236,4.9728,38400.0],["1993-04-07",5.1205,5.1205,4.8251,4.8251,56100.0],["1993-04-08",5.1205,5.1205,4.8743,4.899,33600.0],["1993-04-12",4.8251,5.1205,4.8251,4.9236,9900.0],["1993-04-13",4.8743,4.8743,4.8743,4.8743,4200.0],["1993-04-14",5.0221,5.0221,4.8743,4.8743,4500.0],["1993-04-15",4.9974,5.1205,4.8743,5.1205,4200.0],["1993-04-16",4.9236,5.0713,4.9236,4.9236,4200.0],["1993-04-19",5.1205,5.219,5.1205,5.219,9300.0],["1993-04-20",5.219,5.219,5.0221,5.0221,8400.0],["1993-04-21",5.0221,5.0221,5.0221,5.0221,600.0],["1993-04-22",5.1205,5.1205,5.1205,5.1205,1500.0],["1993-04-23",5.0221,5.0713,5.0221,5.0713,2100.0],["1993-04-26",5.0221,5.0221,4.6282,4.6282,40800.0],["1993-04-27",4.382,4.382,4.2343,4.382,74400.0],["1993-04-28",4.2589,4.382,4.0373,4.0866,186000.0],["1993-04-29",4.0866,4.4312,4.0866,4.382,27900.0],["1993-04-30",4.185,4.4312,4.185,4.4312,104700.0],["1993-05-03",4.2343,4.382,4.2343,4.3081,76500.0],["1993-05-04",4.3327,4.4312,4.2835,4.2835,15300.0],["1993-05-05",4.5297,4.5297,4.4805,4.4805,39000.0],["1993-05-06",4.4805,4.5297,4.4312,4.4558,77400.0],["1993-05-07",4.4312,4.9236,4.4312,4.7266,272400.0],["1993-05-10",4.9236,4.9236,4.9236,4.9236,300.0],["1993-05-11",4.9236,4.9236,4.6282,4.7759,40500.0],["1993-05-12",4.7759,4.7759,4.7759,4.7759,0.0],["1993-05-13",4.6282,4.7266,4.6282,4.7266,46200.0],["1993-05-14",4.6282,4.8743,4.6282,4.7513,46500.0],["1993-05-17",4.6282,4.8743,4.5297,4.5297,24600.0],["1993-05-18",4.8251,4.8251,4.5297,4.5297,4800.0],["1993-05-19",4.5297,4.8251,4.4805,4.4805,91500.0],["1993-05-20",4.8251,4.8251,4.8251,4.8251,600.0],["1993-05-21",4.7759,4.7759,4.4805,4.4805,2100.0],["1993-05-24",4.4312,4.4312,4.4312,4.4312,600.0],["1993-05-25",4.7759,4.7759,4.4312,4.7759,3900.0],["1993-05-26",4.382,4.382,4.382,4.382,1200.0],["1993-05-27",4.7266,4.7266,4.5789,4.6774,32100.0],["1993-05-28",4.6774,4.6774,4.6774,4.6774,0.0],["1993-06-01",4.4312,4.5297,4.4312,4.4805,34500.0],["1993-06-02",4.4312,4.5297,4.4312,4.4312,15300.0],["1993-06-03",4.7266,4.7266,4.4312,4.6774,13500.0],["1993-06-04",4.4312,4.4312,4.4312,4.4312,4500.0],["1993-06-07",4.4312,4.7266,4.4312,4.7266,83700.0],["1993-06-08",4.4312,4.4312,4.4312,4.4312,600.0],["1993-06-09",4.4312,4.4312,4.4312,4.4312,900.0],["1993-06-10",4.7266,4.7266,4.7266,4.7266,1800.0],["1993-06-11",4.5297,4.7266,4.5297,4.7266,45000.0],["1993-06-14",4.5297,4.6282,4.5297,4.5789,96600.0],["1993-06-15",4.5789,4.5789,4.5789,4.5789,0.0],["1993-06-16",4.5297,4.5789,4.5297,4.5789,31500.0],["1993-06-17",4.5297,4.7266,4.5297,4.6282,45900.0],["1993-06-18",4.5297,4.6035,4.5297,4.5297,30300.0],["1993-06-21",4.6282,4.7266,4.5297,4.5297,26700.0],["1993-06-22",4.5543,4.5789,4.4558,4.4558,46800.0],["1993-06-23",4.5297,4.5297,4.4312,4.4558,32400.0],["1993-06-24",4.4312,4.7266,4.4312,4.4312,39300.0],["1993-06-25",4.5297,4.7266,4.4805,4.5297,297600.0],["1993-06-28",4.5662,4.6896,4.5415,4.6403,214800.0],["1993-06-29",4.5909,4.6896,4.5909,4.5909,80700.0],["1993-06-30",4.5909,4.6896,4.5909,4.6896,72600.0],["1993-07-01",4.5909,4.665,4.5909,4.6156,62700.0],["1993-07-02",4.6896,4.6896,4.6896,4.6896,3000.0],["1993-07-06",4.6403,4.7884,4.6403,4.6403,110400.0],["1993-07-07",4.6403,4.6403,4.6403,4.6403,0.0],["1993-07-08",4.739,4.739,4.7143,4.739,48000.0],["1993-07-09",4.739,4.739,4.739,4.739,135600.0],["1993-07-12",4.6403,4.6403,4.6403,4.6403,900.0],["1993-07-13",4.6403,4.8377,4.6403,4.739,79200.0],["1993-07-14",4.739,5.1833,4.739,5.0352,174300.0],["1993-07-15",5.282,5.5782,5.2326,5.282,158100.0],["1993-07-16",5.282,5.5782,5.282,5.3314,46200.0],["1993-07-19",5.4301,5.5782,5.2326,5.2326,63900.0],["1993-07-20",5.4301,5.4301,5.1833,5.282,18000.0],["1993-07-21",5.208,5.208,5.208,5.208,3000.0],["1993-07-22",5.1833,5.1833,5.1339,5.1339,7800.0],["1993-07-23",5.0846,5.3314,5.0846,5.3314,8100.0],["1993-07-26",5.1833,5.5288,5.0846,5.1833,50100.0],["1993-07-27",5.1339,5.3314,4.9365,5.1833,164400.0],["1993-07-28",5.282,5.282,5.0352,5.2326,19500.0],["1993-07-29",5.2326,5.2326,4.9858,4.9858,2700.0],["1993-07-30",5.0599,5.0599,4.9858,4.9858,1800.0],["1993-08-02",5.2326,5.2326,5.2326,5.2326,1200.0],["1993-08-03",4.9858,4.9858,4.9858,4.9858,6000.0],["1993-08-04",4.9858,5.1339,4.9858,5.0846,18900.0],["1993-08-05",5.0352,5.2326,5.0352,5.208,24000.0],["1993-08-06",5.0352,5.0352,5.0352,5.0352,300.0],["1993-08-09",5.0352,5.2326,5.0352,5.2326,1500.0],["1993-08-10",5.1339,5.2326,5.1339,5.2326,5700.0],["1993-08-11",5.2326,5.2326,5.2326,5.2326,13500.0],["1993-08-12",5.0846,5.3314,5.0846,5.3314,12000.0],["1993-08-13",5.3314,5.3314,5.3314,5.3314,0.0],["1993-08-16",5.3314,5.3314,5.3314,5.3314,0.0],["1993-08-17",5.208,5.282,5.208,5.282,3300.0],["1993-08-18",5.0352,5.282,5.0352,5.0352,11400.0],["1993-08-19",5.0352,5.282,5.0352,5.282,2700.0],["1993-08-20",5.1339,5.282,5.1339,5.282,45600.0],["1993-08-23",5.1833,5.1833,5.1833,5.1833,900.0],["1993-08-24",5.1833,5.3807,5.1833,5.3807,9300.0],["1993-08-25",5.3807,5.3807,5.1833,5.1833,133500.0],["1993-08-26",5.1833,5.3807,5.1833,5.3807,12300.0],["1993-08-27",5.2326,5.3807,5.2326,5.3561,30300.0],["1993-08-30",5.2326,5.3807,5.2326,5.2326,59400.0],["1993-08-31",5.1833,5.3807,5.1833,5.3807,27900.0],["1993-09-01",5.1833,5.3314,5.1833,5.3314,23400.0],["1993-09-02",5.1833,5.1833,5.1833,5.1833,300.0],["1993-09-03",5.4301,5.4301,5.4301,5.4301,300.0],["1993-09-07",5.3807,5.3807,5.282,5.282,2400.0],["1993-09-08",5.1339,5.1339,5.0846,5.0846,5700.0],["1993-09-09",5.2326,5.4301,5.1339,5.1339,30600.0],["1993-09-10",5.4301,5.4301,5.3807,5.3807,1800.0],["1993-09-13",5.4795,5.4795,5.4795,5.4795,300.0],["1993-09-14",5.1833,5.2326,5.1833,5.2326,3000.0],["1993-09-15",5.5288,5.5288,5.282,5.4054,2700.0],["1993-09-16",5.4054,5.4054,5.3314,5.4054,12000.0],["1993-09-17",5.282,5.282,5.282,5.282,2400.0],["1993-09-20",5.282,5.282,5.2326,5.2326,4200.0],["1993-09-21",5.3314,5.3314,5.1833,5.3314,21300.0],["1993-09-22",5.1833,5.1833,5.1833,5.1833,3000.0],["1993-09-23",5.3314,5.3314,5.1833,5.1833,37800.0],["1993-09-24",5.1476,5.1476,5.1476,5.1476,300.0],["1993-09-27",5.1476,5.1476,5.1476,5.1476,0.0],["1993-09-28",5.3456,5.3456,5.3456,5.3456,3000.0],["1993-09-29",5.3456,5.3456,5.2219,5.2219,31800.0],["1993-09-30",5.1971,5.3456,5.1971,5.3456,21300.0],["1993-10-01",5.2714,5.2714,5.2714,5.2714,11700.0],["1993-10-04",5.3456,5.3456,5.1476,5.1476,101400.0],["1993-10-05",5.1476,5.3456,5.1476,5.2466,67200.0],["1993-10-06",5.3456,5.5931,5.3456,5.5436,64200.0],["1993-10-07",5.6426,5.6426,5.4446,5.5931,1500.0],["1993-10-08",5.5931,5.5931,5.5931,5.5931,0.0],["1993-10-11",5.4446,5.4446,5.4446,5.4446,300.0],["1993-10-12",5.4941,5.5436,5.4941,5.5436,12000.0],["1993-10-13",5.4941,5.4941,5.4446,5.4941,27000.0],["1993-10-14",5.5436,5.5436,5.5436,5.5436,900.0],["1993-10-15",5.5436,5.5436,5.5436,5.5436,0.0],["1993-10-18",5.5931,5.5931,5.3456,5.5931,6900.0],["1993-10-19",5.5931,5.5931,5.3456,5.4199,73800.0],["1993-10-20",5.3456,5.5931,5.3456,5.5931,66300.0],["1993-10-21",5.4694,5.5931,5.3456,5.4199,9300.0],["1993-10-22",5.4199,5.4199,5.4199,5.4199,0.0],["1993-10-25",5.5436,6.0386,5.3456,6.0386,38100.0],["1993-10-26",5.8406,6.0386,5.5931,5.8406,44700.0],["1993-10-27",5.5931,5.9396,5.5931,5.9148,186600.0],["1993-10-28",5.9891,5.9891,5.7416,5.9891,49200.0],["1993-10-29",5.9891,5.9891,5.7416,5.7416,5100.0],["1993-11-01",5.7416,5.9891,5.7416,5.9396,32700.0],["1993-11-02",6.0386,6.0386,5.7416,5.9396,10500.0],["1993-11-03",5.9891,5.9891,5.6921,5.6921,30000.0],["1993-11-04",5.7663,5.7911,5.6921,5.6921,49800.0],["1993-11-05",5.5436,5.7416,5.5436,5.6426,63000.0],["1993-11-08",5.3951,5.5436,5.3456,5.4199,44400.0],["1993-11-09",5.2961,5.6921,5.2961,5.6921,16200.0],["1993-11-10",5.4446,5.6921,5.4446,5.5684,11400.0],["1993-11-11",5.4446,5.6426,5.4446,5.6426,13500.0],["1993-11-12",5.4446,5.6426,5.4446,5.6426,4200.0],["1993-11-15",5.6921,5.6921,5.5436,5.5684,13200.0],["1993-11-16",5.5436,5.7663,5.5436,5.7663,69900.0],["1993-11-17",5.8406,5.8406,5.6921,5.7911,58500.0],["1993-11-18",5.5436,5.7911,5.5436,5.5436,72900.0],["1993-11-19",5.5436,5.7416,5.5436,5.5436,24900.0],["1993-11-22",5.5436,5.7911,5.5436,5.5436,32700.0],["1993-11-23",5.5436,5.6921,5.5436,5.6921,34200.0],["1993-11-24",5.6921,5.6921,5.6179,5.6179,3000.0],["1993-11-26",5.5436,5.5436,5.5436,5.5436,3000.0],["1993-11-29",5.5931,5.5931,5.5931,5.5931,16500.0],["1993-11-30",5.6674,5.6921,5.5436,5.6921,36600.0],["1993-12-01",5.6921,5.6921,5.5436,5.6921,17700.0],["1993-12-02",5.6921,5.8406,5.6426,5.8406,68100.0],["1993-12-03",5.5436,5.6674,5.5436,5.6674,6000.0],["1993-12-06",5.8406,5.8406,5.7911,5.7911,4200.0],["1993-12-07",5.7911,5.7911,5.7911,5.7911,1800.0],["1993-12-08",5.8406,5.9891,5.6921,5.9891,36000.0],["1993-12-09",5.9396,5.9396,5.7416,5.8901,25200.0],["1993-12-10",5.9396,5.9396,5.7416,5.9396,24900.0],["1993-12-13",5.6921,5.8901,5.6921,5.8901,18900.0],["1993-12-14",5.9396,5.9396,5.6921,5.6921,32100.0],["1993-12-15",5.9396,5.9396,5.7663,5.8901,3600.0],["1993-12-16",5.8901,5.8901,5.6921,5.8901,6300.0],["1993-12-17",5.8901,5.8901,5.7911,5.8901,4200.0],["1993-12-20",5.8901,5.8901,5.6921,5.8901,7800.0],["1993-12-21",5.8901,5.8901,5.7911,5.8901,29700.0],["1993-12-22",5.6921,6.0386,5.6921,6.0386,147300.0],["1993-12-23",5.9036,6.0525,5.9036,6.0525,32100.0],["1993-12-27",5.9036,6.0525,5.9036,6.0525,2400.0],["1993-12-28",6.0525,6.0525,5.8044,6.0525,13200.0],["1993-12-29",6.0525,6.0525,5.8044,5.9036,29400.0],["1993-12-30",6.0525,6.0525,5.8788,6.0525,79200.0],["1993-12-31",6.0525,6.0525,5.9036,5.9533,6000.0],["1994-01-03",5.9036,6.2013,5.9036,6.0525,58200.0],["1994-01-04",6.2013,6.2013,5.854,6.0525,45000.0],["1994-01-05",6.0525,6.0525,5.9781,6.0029,22200.0],["1994-01-06",5.9781,6.0029,5.9781,5.9781,7200.0],["1994-01-07",5.9781,5.9781,5.8788,5.9036,116100.0],["1994-01-10",5.9036,5.9036,5.854,5.8788,13500.0],["1994-01-11",5.854,5.854,5.854,5.854,51900.0],["1994-01-12",5.8788,5.8788,5.8788,5.8788,12000.0],["1994-01-13",5.8788,5.8788,5.854,5.8788,1500.0],["1994-01-14",5.8788,5.8788,5.8044,5.8788,20700.0],["1994-01-17",5.854,5.8788,5.854,5.8788,3300.0],["1994-01-18",5.8788,5.8788,5.8788,5.8788,18900.0],["1994-01-19",5.854,5.8788,5.854,5.8788,18900.0],["1994-01-20",5.8788,5.8788,5.854,5.8788,9600.0],["1994-01-21",5.8788,5.8788,5.8292,5.8788,35100.0],["1994-01-24",5.8788,5.8788,5.8292,5.854,54300.0],["1994-01-25",5.8788,5.8788,5.854,5.854,9900.0],["1994-01-26",5.854,5.854,5.8292,5.854,9900.0],["1994-01-27",5.854,5.854,5.8292,5.854,17400.0],["1994-01-28",5.8788,5.8788,5.854,5.8788,4800.0],["1994-01-31",5.8788,5.8788,5.854,5.8788,5100.0],["1994-02-01",5.854,5.8788,5.854,5.854,30000.0],["1994-02-02",5.854,5.854,5.8292,5.854,5100.0],["1994-02-03",5.854,5.854,5.854,5.854,663300.0],["1994-02-04",5.854,5.8788,5.8292,5.8292,25800.0],["1994-02-07",5.8044,5.854,5.8044,5.854,17700.0],["1994-02-08",5.854,6.0029,5.854,6.0029,87900.0],["1994-02-09",6.0525,6.2261,6.0029,6.1517,159900.0],["1994-02-10",6.1517,6.1517,6.0525,6.0525,102000.0],["1994-02-11",6.0773,6.0773,6.0525,6.0525,884700.0],["1994-02-14",6.0773,6.1021,6.0525,6.0525,38400.0],["1994-02-15",6.0773,6.1021,6.0525,6.1021,25500.0],["1994-02-16",6.1021,6.2261,6.1021,6.2261,20700.0],["1994-02-17",6.2261,6.3005,6.2261,6.3005,20400.0],["1994-02-18",6.2509,6.3005,6.2509,6.2757,12600.0],["1994-02-22",6.3005,6.3005,6.2509,6.2509,18600.0],["1994-02-23",6.3005,6.3749,6.3005,6.3501,23700.0],["1994-02-24",6.3253,6.3749,6.3253,6.3501,6300.0],["1994-02-25",6.3501,6.3749,6.3501,6.3749,26100.0],["1994-02-28",6.3749,6.3749,6.3253,6.3501,7500.0],["1994-03-01",6.3253,6.3253,6.2013,6.2013,43800.0],["1994-03-02",6.1517,6.1517,6.0773,6.1269,30900.0],["1994-03-03",6.1269,6.1269,6.0773,6.1269,20100.0],["1994-03-04",6.1021,6.1021,6.0525,6.0525,3900.0],["1994-03-07",6.0277,6.1269,6.0277,6.1269,18000.0],["1994-03-08",6.1021,6.1021,6.0525,6.0773,20100.0],["1994-03-09",6.1269,6.1765,6.1021,6.1517,72600.0],["1994-03-10",6.1269,6.1517,6.1021,6.1021,44400.0],["1994-03-11",6.0773,6.0773,6.0029,6.0029,9600.0],["1994-03-14",6.0525,6.0773,6.0277,6.0525,13200.0],["1994-03-15",6.1021,6.1021,6.0773,6.1021,20400.0],["1994-03-16",6.0525,6.0773,6.0277,6.0773,7200.0],["1994-03-17",6.0773,6.0773,6.0525,6.0525,4800.0],["1994-03-18",6.0525,6.0773,6.0525,6.0773,5400.0],["1994-03-21",6.0773,6.0773,6.0525,6.0525,9000.0],["1994-03-22",6.0525,6.0525,6.0277,6.0277,38400.0],["1994-03-23",6.0277,6.0277,6.0029,6.0277,18900.0],["1994-03-24",5.9781,6.0029,5.9781,6.0029,16200.0],["1994-03-25",6.0168,6.0416,5.9919,5.9919,47700.0],["1994-03-28",5.9671,5.9919,5.8676,5.9173,14400.0],["1994-03-29",5.8925,5.8925,5.8427,5.8427,16200.0],["1994-03-30",5.8676,5.8676,5.7682,5.7682,29100.0],["1994-03-31",5.7682,5.7682,5.6438,5.6687,37500.0],["1994-04-04",5.6438,5.6438,5.5444,5.5444,24600.0],["1994-04-05",5.5444,5.6687,5.5444,5.6687,54000.0],["1994-04-06",5.6687,5.6687,5.6687,5.6687,2100.0],["1994-04-07",5.619,5.6687,5.619,5.6687,11100.0],["1994-04-08",5.6687,5.7184,5.6687,5.7184,25800.0],["1994-04-11",5.7682,5.8676,5.7682,5.8676,46800.0],["1994-04-12",5.8925,5.8925,5.7682,5.7682,81300.0],["1994-04-13",5.7682,5.8179,5.7682,5.793,37500.0],["1994-04-14",5.793,5.793,5.7682,5.7682,30000.0],["1994-04-15",5.8179,5.8179,5.7682,5.7682,7500.0],["1994-04-18",5.8179,5.8179,5.7682,5.7682,25500.0],["1994-04-19",5.793,5.793,5.7682,5.7682,9600.0],["1994-04-20",5.7433,5.7433,5.6687,5.6687,10200.0],["1994-04-21",5.6936,5.6936,5.6438,5.6687,58800.0],["1994-04-22",5.6687,5.6687,5.619,5.619,8400.0],["1994-04-25",5.619,5.8676,5.619,5.8427,81000.0],["1994-04-26",5.8925,5.8925,5.8179,5.8676,35400.0],["1994-04-28",5.9173,6.0168,5.9173,5.9671,68400.0],["1994-04-29",5.9671,5.9671,5.9298,5.9298,12200.0],["1994-05-02",5.9671,5.9671,5.9298,5.9298,6200.0],["1994-05-03",5.9671,6.0416,5.9671,6.0416,12400.0],["1994-05-04",6.0416,6.0416,5.8179,5.8925,37200.0],["1994-05-05",5.8179,5.8179,5.706,5.706,63000.0],["1994-05-06",5.7433,5.7433,5.6314,5.706,52600.0],["1994-05-09",5.6687,5.7433,5.6314,5.6314,11000.0],["1994-05-10",5.5941,5.5941,5.5568,5.5568,24600.0],["1994-05-11",5.5568,5.6314,5.5568,5.6314,7600.0],["1994-05-12",5.5941,5.706,5.5941,5.6687,7600.0],["1994-05-13",5.706,5.706,5.6314,5.6314,5600.0],["1994-05-16",5.5941,5.6687,5.5941,5.5941,21800.0],["1994-05-17",5.5941,5.5941,5.5941,5.5941,19000.0],["1994-05-18",5.5941,5.7433,5.5941,5.7433,8200.0],["1994-05-19",5.706,5.706,5.6687,5.6687,23200.0],["1994-05-20",5.6687,5.6687,5.6687,5.6687,400.0],["1994-05-23",5.6687,5.7433,5.6687,5.706,22000.0],["1994-05-24",5.7433,5.7433,5.706,5.706,2600.0],["1994-05-25",5.6687,5.7806,5.6687,5.7433,27000.0],["1994-05-26",5.7806,5.7806,5.7433,5.7806,1200.0],["1994-05-27",5.7433,5.7806,5.7433,5.7806,2600.0],["1994-05-31",5.7806,5.7806,5.7806,5.7806,0.0],["1994-06-01",5.7806,5.7806,5.706,5.7433,18200.0],["1994-06-02",5.706,5.7433,5.6687,5.706,8000.0],["1994-06-03",5.706,5.706,5.6687,5.6687,104800.0],["1994-06-06",5.6687,5.6687,5.6687,5.6687,200.0],["1994-06-07",5.6314,5.6687,5.6314,5.6314,11600.0],["1994-06-08",5.6687,5.7806,5.6687,5.7806,59800.0],["1994-06-09",5.8179,5.8925,5.8179,5.8179,11200.0],["1994-06-10",5.8179,5.8179,5.7433,5.7433,6400.0],["1994-06-13",5.7806,5.7806,5.6687,5.6687,15000.0],["1994-06-14",5.6314,5.6687,5.5941,5.6687,70000.0],["1994-06-15",5.6314,5.6314,5.6314,5.6314,12200.0],["1994-06-16",5.5941,5.5941,5.5941,5.5941,1600.0],["1994-06-17",5.5195,5.5568,5.5195,5.5568,8600.0],["1994-06-20",5.4822,5.5568,5.4822,5.5568,51400.0],["1994-06-21",5.5568,5.5568,5.5195,5.5195,12400.0],["1994-06-22",5.4822,5.5195,5.4822,5.4822,40800.0],["1994-06-23",5.4449,5.4822,5.4449,5.4822,35800.0],["1994-06-24",5.385,5.385,5.198,5.198,12000.0],["1994-06-27",5.2354,5.3102,5.2354,5.2728,4400.0],["1994-06-28",5.3102,5.3476,5.2728,5.3102,18400.0],["1994-06-29",5.2728,5.385,5.2728,5.3476,10800.0],["1994-06-30",5.3476,5.4598,5.3476,5.4224,17600.0],["1994-07-01",5.385,5.4224,5.385,5.4224,10200.0],["1994-07-05",5.3102,5.3102,5.3102,5.3102,294400.0],["1994-07-06",5.3476,5.3476,5.3476,5.3476,4600.0],["1994-07-07",5.385,5.385,5.3102,5.3289,7000.0],["1994-07-08",5.3102,5.3102,5.2728,5.2728,13200.0],["1994-07-11",5.2354,5.2728,5.2354,5.2728,1000.0],["1994-07-12",5.2728,5.2728,5.2728,5.2728,1000.0],["1994-07-13",5.2728,5.385,5.2728,5.385,13800.0],["1994-07-14",5.3476,5.385,5.3476,5.3476,9000.0],["1994-07-15",5.3476,5.4598,5.3476,5.4598,2000.0],["1994-07-18",5.4972,5.5346,5.4972,5.5346,1200.0],["1994-07-19",5.5346,5.572,5.5346,5.572,3800.0],["1994-07-20",5.5346,5.5346,5.5346,5.5346,10000.0],["1994-07-21",5.5346,5.5346,5.4972,5.4972,15200.0],["1994-07-22",5.4972,5.4972,5.4972,5.4972,200.0],["1994-07-25",5.4972,5.5346,5.4972,5.5346,10000.0],["1994-07-26",5.4972,5.4972,5.011,5.011,47800.0],["1994-07-27",4.8989,4.8989,4.5997,4.5997,113000.0],["1994-07-28",4.5997,4.7493,4.5997,4.7119,42600.0],["1994-07-29",4.7493,4.8989,4.7493,4.8989,116600.0],["1994-08-01",4.9363,4.9363,4.8989,4.9363,11400.0],["1994-08-02",5.011,5.011,4.9363,5.011,7000.0],["1994-08-03",5.0484,5.0484,4.9737,4.9737,25200.0],["1994-08-04",5.011,5.011,4.9363,4.9363,5200.0],["1994-08-05",4.9363,4.9363,4.9363,4.9363,1400.0],["1994-08-08",4.9363,4.9363,4.9363,4.9363,600.0],["1994-08-09",4.9363,4.9363,4.8241,4.8241,6800.0],["1994-08-10",4.7867,4.7867,4.7867,4.7867,15400.0],["1994-08-11",4.7119,4.7119,4.7119,4.7119,4800.0],["1994-08-12",4.7493,4.7867,4.7119,4.7119,28600.0],["1994-08-15",4.7493,4.7493,4.6745,4.6745,5400.0],["1994-08-16",4.6745,4.6745,4.5997,4.5997,5200.0],["1994-08-17",4.5997,4.5997,4.5997,4.5997,0.0],["1994-08-18",4.6371,4.8241,4.6371,4.8241,11200.0],["1994-08-19",4.8241,4.8241,4.7867,4.8241,11800.0],["1994-08-22",4.8241,4.8615,4.7493,4.7493,2400.0],["1994-08-23",4.7119,4.8615,4.7119,4.8615,13600.0],["1994-08-24",4.8241,4.8241,4.8241,4.8241,18400.0],["1994-08-25",4.7867,4.7867,4.7867,4.7867,3200.0],["1994-08-26",4.7493,4.7493,4.6745,4.7119,11000.0],["1994-08-29",4.7867,4.7867,4.6745,4.7867,20000.0],["1994-08-30",5.011,5.011,4.9363,5.011,30400.0],["1994-08-31",5.011,5.0858,4.9737,5.0858,21800.0],["1994-09-01",5.0484,5.0484,5.0484,5.0484,7200.0],["1994-09-02",5.011,5.011,5.011,5.011,2000.0],["1994-09-06",5.011,5.011,4.9737,5.011,4400.0],["1994-09-07",5.0484,5.0484,4.9737,4.9737,16000.0],["1994-09-08",4.9363,4.9737,4.8989,4.9737,6000.0],["1994-09-09",4.9363,4.9363,4.9363,4.9363,4400.0],["1994-09-12",4.9363,4.9737,4.9363,4.9363,4400.0],["1994-09-13",4.9363,4.9363,4.8989,4.9363,2000.0],["1994-09-14",4.9363,4.9737,4.9363,4.9363,5800.0],["1994-09-15",4.9737,4.9737,4.9363,4.9737,11400.0],["1994-09-16",4.9737,5.011,4.9737,5.011,5800.0],["1994-09-19",5.011,5.0484,5.011,5.011,2800.0],["1994-09-20",5.011,5.0484,5.011,5.011,15000.0],["1994-09-21",5.011,5.011,5.011,5.011,200.0],["1994-09-22",5.0484,5.0858,5.011,5.011,17000.0],["1994-09-23",5.0484,5.0484,4.9737,4.9737,13000.0],["1994-09-26",4.9511,5.0262,4.9511,4.9511,9600.0],["1994-09-27",4.9887,4.9887,4.9887,4.9887,5200.0],["1994-09-28",4.9887,4.9887,4.9887,4.9887,2600.0],["1994-09-29",4.9887,5.0262,4.9887,5.0262,11800.0],["1994-09-30",5.0637,5.2137,5.0637,5.2137,30200.0],["1994-10-03",5.1762,5.2512,5.1387,5.1387,11400.0],["1994-10-04",5.1762,5.1762,5.1762,5.1762,1000.0],["1994-10-05",5.1762,5.2512,5.1762,5.2512,5800.0],["1994-10-06",5.2512,5.2887,5.1762,5.1762,10600.0],["1994-10-07",5.2137,5.2512,5.1762,5.2512,9800.0],["1994-10-10",5.2512,5.2512,5.2512,5.2512,0.0],["1994-10-11",5.2137,5.2137,5.2137,5.2137,600.0],["1994-10-12",5.2887,5.3262,5.2512,5.2512,11400.0],["1994-10-13",5.2512,5.2887,5.2137,5.2137,16000.0],["1994-10-14",5.1762,5.1762,5.1387,5.1387,16800.0],["1994-10-17",5.1387,5.1387,5.1012,5.1012,7200.0],["1994-10-18",5.1387,5.1387,5.1012,5.1012,1200.0],["1994-10-19",5.1012,5.1012,5.1012,5.1012,0.0],["1994-10-20",5.1762,5.1762,5.1762,5.1762,17600.0],["1994-10-21",5.1387,5.1762,5.1387,5.1762,6600.0],["1994-10-24",5.2137,5.2137,5.1012,5.1012,12600.0],["1994-10-25",5.1012,5.1012,5.0637,5.0637,10800.0],["1994-10-26",5.0637,5.0637,5.0262,5.0262,3400.0],["1994-10-27",5.0262,5.0262,4.9887,4.9887,800.0],["1994-10-28",4.9887,5.0262,4.9887,5.0262,5600.0],["1994-10-31",4.9887,5.1012,4.9887,5.1012,22400.0],["1994-11-01",5.0637,5.0637,5.0637,5.0637,1400.0],["1994-11-02",5.0637,5.0637,4.9887,4.9887,9800.0],["1994-11-03",5.0637,5.0637,5.0262,5.0262,6800.0],["1994-11-04",5.0262,5.0262,5.0262,5.0262,1400.0],["1994-11-07",4.9887,4.9887,4.9136,4.9136,3800.0],["1994-11-08",4.8761,4.8761,4.8386,4.8386,8400.0],["1994-11-09",4.8386,4.8761,4.8386,4.8386,4800.0],["1994-11-10",4.9136,4.9136,4.7636,4.8386,13200.0],["1994-11-11",4.7636,4.7636,4.7261,4.7636,11400.0],["1994-11-14",4.7261,4.7636,4.7261,4.7636,800.0],["1994-11-15",4.7261,4.8011,4.6136,4.6136,45200.0],["1994-11-16",4.6511,4.6511,4.6511,4.6511,2200.0],["1994-11-17",4.6136,4.6511,4.6136,4.6511,7200.0],["1994-11-18",4.6136,4.6136,4.4635,4.501,14800.0],["1994-11-21",4.5761,4.6511,4.5761,4.6511,103000.0],["1994-11-22",4.6511,4.6511,4.6511,4.6511,16000.0],["1994-11-23",4.6511,4.6511,4.5761,4.5761,6200.0],["1994-11-25",4.501,4.501,4.501,4.501,2600.0],["1994-11-28",4.501,4.501,4.426,4.4635,31200.0],["1994-11-29",4.4635,4.4635,4.426,4.4635,30800.0],["1994-11-30",4.4635,4.4635,4.3885,4.426,13400.0],["1994-12-01",4.426,4.4635,4.3885,4.3885,5800.0],["1994-12-02",4.426,4.426,4.3885,4.3885,5200.0],["1994-12-05",4.4635,4.4635,4.4635,4.4635,3000.0],["1994-12-06",4.4635,4.501,4.4635,4.4635,44600.0],["1994-12-07",4.4635,4.4635,4.3885,4.3885,6800.0],["1994-12-08",4.426,4.426,4.3135,4.3885,7400.0],["1994-12-09",4.351,4.426,4.351,4.426,5800.0],["1994-12-12",4.3885,4.3885,4.351,4.351,5400.0],["1994-12-13",4.351,4.426,4.351,4.426,20200.0],["1994-12-14",4.4635,4.4635,4.4635,4.4635,163200.0],["1994-12-15",4.501,4.5761,4.501,4.5386,94800.0],["1994-12-16",4.5386,4.5386,4.426,4.501,48200.0],["1994-12-19",4.5386,4.5386,4.501,4.501,41400.0],["1994-12-20",4.501,4.501,4.426,4.426,30600.0],["1994-12-21",4.4635,4.6136,4.426,4.6136,79000.0],["1994-12-22",4.6886,4.6886,4.5761,4.5761,38800.0],["1994-12-23",4.5158,4.6287,4.4782,4.6287,11200.0],["1994-12-27",4.6664,4.704,4.6664,4.6664,8800.0],["1994-12-28",4.6664,4.6664,4.5911,4.5911,7600.0],["1994-12-29",4.5911,4.5911,4.5158,4.5535,59600.0],["1994-12-30",4.5158,4.6287,4.5158,4.6287,43800.0],["1995-01-03",4.6664,4.6664,4.5911,4.6664,6000.0],["1995-01-04",4.6664,4.6664,4.6664,4.6664,3400.0],["1995-01-05",4.5911,4.6287,4.5911,4.6287,8600.0],["1995-01-06",4.6664,4.704,4.6664,4.6664,3800.0],["1995-01-09",4.704,4.7793,4.704,4.704,21800.0],["1995-01-10",4.6664,4.6664,4.6287,4.6287,5000.0],["1995-01-11",4.6287,4.6287,4.6287,4.6287,2800.0],["1995-01-12",4.5911,4.5911,4.5535,4.5911,6200.0],["1995-01-13",4.5911,4.5911,4.5535,4.5535,800.0],["1995-01-16",4.5535,4.5535,4.5535,4.5535,3200.0],["1995-01-17",4.5911,4.6664,4.5911,4.6664,70600.0],["1995-01-18",4.6287,4.6287,4.5911,4.5911,3400.0],["1995-01-19",4.6287,4.6664,4.5911,4.6664,51200.0],["1995-01-20",4.6287,4.6287,4.5911,4.5911,12800.0],["1995-01-23",4.5535,4.5535,4.5535,4.5535,400.0],["1995-01-24",4.5911,4.5911,4.5535,4.5535,3000.0],["1995-01-25",4.5911,4.5911,4.5535,4.5911,11800.0],["1995-01-26",4.5911,4.5911,4.5911,4.5911,600.0],["1995-01-27",4.5911,4.5911,4.5911,4.5911,0.0],["1995-01-30",4.5911,4.5911,4.5535,4.5535,4400.0],["1995-01-31",4.5535,4.6664,4.5535,4.6664,4400.0],["1995-02-01",4.6664,4.6664,4.6664,4.6664,3600.0],["1995-02-02",4.6664,4.6664,4.6287,4.6287,1400.0],["1995-02-03",4.704,4.8922,4.704,4.8922,23200.0],["1995-02-06",4.8922,4.8922,4.8922,4.8922,1000.0],["1995-02-07",4.8169,5.0427,4.8169,5.0427,18800.0],["1995-02-08",5.0051,5.0051,4.9674,4.9674,2800.0],["1995-02-09",4.9674,4.9674,4.9674,4.9674,2600.0],["1995-02-10",4.9674,5.0051,4.9674,4.9674,3400.0],["1995-02-13",5.0051,5.0051,4.9674,4.9674,2600.0],["1995-02-14",4.9674,4.9674,4.9674,4.9674,1600.0],["1995-02-15",4.9298,4.9298,4.8545,4.8545,38400.0],["1995-02-16",4.8922,4.8922,4.8545,4.8545,2600.0],["1995-02-17",4.8545,4.8922,4.8545,4.8922,4200.0],["1995-02-21",4.9298,4.9298,4.8922,4.8922,2800.0],["1995-02-22",4.8922,4.8922,4.8169,4.8169,12000.0],["1995-02-23",4.8545,4.9674,4.8545,4.9674,28800.0],["1995-02-24",5.0427,5.0427,5.0427,5.0427,12200.0],["1995-02-27",4.9674,5.0051,4.9674,5.0051,4000.0],["1995-02-28",4.9674,5.118,4.9674,5.118,4400.0],["1995-03-01",5.118,5.1556,5.118,5.118,2600.0],["1995-03-02",5.1556,5.1556,5.118,5.118,2200.0],["1995-03-03",5.1556,5.1556,5.1556,5.1556,7800.0],["1995-03-06",5.1556,5.1556,5.118,5.1556,17200.0],["1995-03-07",5.118,5.118,5.118,5.118,600.0],["1995-03-08",5.118,5.1556,5.118,5.1556,5600.0],["1995-03-09",5.118,5.118,5.0427,5.0427,21600.0],["1995-03-10",5.0427,5.0427,5.0427,5.0427,14600.0],["1995-03-13",5.0427,5.0427,5.0051,5.0051,20200.0],["1995-03-14",5.0051,5.0051,5.0051,5.0051,2600.0],["1995-03-15",5.0051,5.0051,4.9674,5.0051,13600.0],["1995-03-16",5.0803,5.118,5.0803,5.118,30000.0],["1995-03-17",5.0803,5.118,5.0803,5.0803,3800.0],["1995-03-20",5.0803,5.118,5.0803,5.0803,15200.0],["1995-03-21",5.0803,5.118,5.0803,5.118,66000.0],["1995-03-22",5.0803,5.1556,5.0803,5.118,27400.0],["1995-03-23",5.1556,5.1556,5.1556,5.1556,26200.0],["1995-03-24",5.1556,5.1556,5.1556,5.1556,200.0],["1995-03-27",5.1329,5.2084,5.1329,5.1707,23400.0],["1995-03-28",5.2084,5.3217,5.2084,5.3217,22000.0],["1995-03-29",5.2839,5.3217,5.2462,5.2462,67000.0],["1995-03-30",5.2462,5.2839,5.2084,5.2462,5600.0],["1995-03-31",5.2839,5.2839,5.1707,5.1707,11800.0],["1995-04-03",5.1707,5.2462,5.1707,5.2462,3200.0],["1995-04-04",5.2462,5.5481,5.2462,5.5104,52000.0],["1995-04-05",5.5104,5.6236,5.5104,5.5859,25200.0],["1995-04-06",5.5859,5.6613,5.5481,5.6613,4800.0],["1995-04-07",5.6613,5.6991,5.6613,5.6991,9600.0],["1995-04-10",5.6991,5.7746,5.6991,5.7368,40800.0],["1995-04-11",5.6991,5.6991,5.6613,5.6613,5600.0],["1995-04-12",5.6613,5.6991,5.6236,5.6991,12400.0],["1995-04-13",5.7368,5.7746,5.6613,5.6991,53000.0],["1995-04-17",5.6613,5.6613,5.6613,5.6613,800.0],["1995-04-18",5.6991,5.6991,5.6613,5.6613,21200.0],["1995-04-19",5.6613,5.6613,5.6613,5.6613,600.0],["1995-04-20",5.6613,5.7368,5.6613,5.7368,22200.0],["1995-04-21",5.6991,5.7368,5.6991,5.7368,13800.0],["1995-04-24",5.6991,5.7368,5.6991,5.7368,27800.0],["1995-04-25",5.6613,5.6613,5.4726,5.4726,52600.0],["1995-04-26",5.4349,5.6236,5.4349,5.6236,108000.0],["1995-04-27",5.5859,5.6236,5.5859,5.6236,7600.0],["1995-04-28",5.5859,5.5859,5.5859,5.5859,3800.0],["1995-05-01",5.6236,5.6236,5.5859,5.5859,12200.0],["1995-05-02",5.5859,5.5859,5.5859,5.5859,14800.0],["1995-05-03",5.5859,5.6236,5.5859,5.5859,44600.0],["1995-05-04",5.5859,5.6236,5.5859,5.6236,16000.0],["1995-05-05",5.5104,5.6991,5.4726,5.6991,46000.0],["1995-05-08",5.6613,5.9633,5.6613,5.9633,36600.0],["1995-05-09",5.9633,5.9633,5.8878,5.8878,26000.0],["1995-05-10",5.9633,5.9633,5.9255,5.9255,46000.0],["1995-05-11",5.8878,5.8878,5.8878,5.8878,26800.0],["1995-05-12",5.9633,6.0388,5.9633,5.9633,11400.0],["1995-05-15",5.9255,5.9255,5.8501,5.8501,11600.0],["1995-05-16",5.8501,5.8501,5.8123,5.8123,18400.0],["1995-05-17",5.8123,5.8123,5.6991,5.6991,10600.0],["1995-05-18",5.6991,5.6991,5.6613,5.6613,1600.0],["1995-05-19",5.6236,5.6613,5.5859,5.6613,9000.0],["1995-05-22",5.6991,5.6991,5.6613,5.6613,4200.0],["1995-05-23",5.5859,5.5859,5.5859,5.5859,4600.0],["1995-05-24",5.6236,5.6613,5.5859,5.5859,11800.0],["1995-05-25",5.5481,5.6236,5.5481,5.5859,11800.0],["1995-05-26",5.5859,5.5859,5.5481,5.5481,6600.0],["1995-05-30",5.5859,5.5859,5.5859,5.5859,75000.0],["1995-05-31",5.5859,5.6236,5.5859,5.5859,3800.0],["1995-06-01",5.6236,5.6991,5.5859,5.6991,95600.0],["1995-06-02",5.6613,5.7746,5.6613,5.7368,147400.0],["1995-06-05",5.7746,5.7746,5.6991,5.7368,4800.0],["1995-06-06",5.7746,5.7746,5.6991,5.6991,20600.0],["1995-06-07",5.6613,5.6613,5.6236,5.6613,36200.0],["1995-06-08",5.6236,5.6613,5.6236,5.6613,2600.0],["1995-06-09",5.6236,5.6236,5.6236,5.6236,400.0],["1995-06-12",5.6236,5.6613,5.6236,5.6613,18800.0],["1995-06-13",5.6613,5.7368,5.6613,5.6991,8600.0],["1995-06-14",5.6613,5.6613,5.6236,5.6613,2200.0],["1995-06-15",5.6613,5.6991,5.6236,5.6991,9400.0],["1995-06-16",5.7368,5.7368,5.6613,5.6613,6000.0],["1995-06-19",5.6613,5.8123,5.6613,5.8123,11400.0],["1995-06-20",5.7368,5.7368,5.7368,5.7368,3000.0],["1995-06-21",5.7368,5.7368,5.7368,5.7368,400.0],["1995-06-22",5.7746,6.0388,5.7746,5.9633,35400.0],["1995-06-23",5.9633,5.9633,5.9633,5.9633,0.0],["1995-06-26",5.9255,5.9255,5.9255,5.9255,400.0],["1995-06-27",5.8501,5.8501,5.7368,5.7368,30200.0],["1995-06-28",5.7898,5.8655,5.7898,5.8655,3200.0],["1995-06-29",5.8655,5.9412,5.8276,5.8655,25000.0],["1995-06-30",5.9033,5.9412,5.9033,5.9412,5000.0],["1995-07-03",5.8655,5.8655,5.8655,5.8655,5600.0],["1995-07-05",5.8655,5.8655,5.8276,5.8276,3800.0],["1995-07-06",5.8276,5.9033,5.8276,5.8655,2600.0],["1995-07-07",5.9033,5.9033,5.9033,5.9033,2600.0],["1995-07-10",5.8276,5.8655,5.8276,5.8655,5400.0],["1995-07-11",5.8655,5.9033,5.8655,5.9033,10400.0],["1995-07-12",5.8655,5.8655,5.8276,5.8276,24000.0],["1995-07-13",5.7898,5.8655,5.7898,5.8276,30600.0],["1995-07-14",5.8276,5.8655,5.8276,5.8276,14800.0],["1995-07-17",5.7898,5.7898,5.7898,5.7898,63800.0],["1995-07-18",5.7898,5.7898,5.752,5.7898,5800.0],["1995-07-19",5.8276,5.8276,5.7898,5.7898,42400.0],["1995-07-20",5.8655,5.8655,5.8276,5.8276,12800.0],["1995-07-21",5.8276,5.8276,5.8276,5.8276,0.0],["1995-07-24",5.8276,5.8276,5.8276,5.8276,30000.0],["1995-07-25",5.8276,5.979,5.8276,5.9412,9600.0],["1995-07-26",5.8655,5.8655,5.8655,5.8655,11200.0],["1995-07-27",5.8276,5.9033,5.8276,5.9033,19200.0],["1995-07-28",5.8655,5.8655,5.8276,5.8276,18400.0],["1995-07-31",5.9033,5.9033,5.8655,5.9033,8200.0],["1995-08-01",5.9033,5.9033,5.8655,5.8655,14400.0],["1995-08-02",5.8655,5.9033,5.8276,5.8655,5600.0],["1995-08-03",5.8655,5.8655,5.8655,5.8655,0.0],["1995-08-04",5.8655,5.9033,5.8655,5.8655,12600.0],["1995-08-07",5.8655,5.9033,5.8655,5.8655,3000.0],["1995-08-08",5.8655,5.9033,5.8655,5.8655,107800.0],["1995-08-09",5.9033,5.9033,5.8276,5.8276,10600.0],["1995-08-10",5.8276,5.8276,5.8276,5.8276,0.0],["1995-08-11",5.752,5.8276,5.752,5.8276,4400.0],["1995-08-14",5.7898,5.8276,5.752,5.752,3000.0],["1995-08-15",5.752,5.7898,5.752,5.752,5800.0],["1995-08-16",5.752,5.752,5.752,5.752,400.0],["1995-08-17",5.752,5.8276,5.752,5.8276,5400.0],["1995-08-18",5.8276,5.8276,5.8276,5.8276,3000.0],["1995-08-21",5.9033,5.9033,5.8276,5.8276,1400.0],["1995-08-22",5.7898,5.7898,5.7898,5.7898,2400.0],["1995-08-23",5.752,5.752,5.752,5.752,400.0],["1995-08-24",5.7898,5.7898,5.752,5.752,5200.0],["1995-08-25",5.752,5.8276,5.752,5.8276,2800.0],["1995-08-28",5.752,5.752,5.752,5.752,200.0],["1995-08-29",5.752,5.752,5.7141,5.7141,13200.0],["1995-08-30",5.6763,5.7141,5.6763,5.7141,119400.0],["1995-08-31",5.6384,5.6763,5.6384,5.6763,128400.0],["1995-09-01",5.6763,5.7141,5.6763,5.7141,7200.0],["1995-09-05",5.6384,5.6384,5.6384,5.6384,4000.0],["1995-09-06",5.6763,5.6763,5.6763,5.6763,2000.0],["1995-09-07",5.6763,5.7141,5.6384,5.7141,13800.0],["1995-09-08",5.7141,5.7141,5.7141,5.7141,1000.0],["1995-09-11",5.733,5.8276,5.733,5.8276,28200.0],["1995-09-12",5.8655,5.9033,5.8655,5.9033,13400.0],["1995-09-13",5.8655,6.0547,5.8655,6.0547,11800.0],["1995-09-14",6.0925,6.0925,6.0547,6.0925,5800.0],["1995-09-15",6.0925,6.1304,6.0547,6.0925,12400.0],["1995-09-18",6.1304,6.1304,6.0925,6.0925,6800.0],["1995-09-19",6.0169,6.0547,6.0169,6.0547,4400.0],["1995-09-20",6.0169,6.0547,5.979,6.0547,17600.0],["1995-09-21",5.979,5.979,5.979,5.979,3600.0],["1995-09-22",5.979,5.979,5.979,5.979,0.0],["1995-09-25",5.979,5.979,5.9412,5.979,3400.0],["1995-09-26",5.9033,5.9033,5.9033,5.9033,600.0],["1995-09-27",5.8426,5.9185,5.8426,5.9185,3000.0],["1995-09-28",5.8806,5.8806,5.8426,5.8426,6000.0],["1995-09-29",5.8047,5.8426,5.8047,5.8426,10600.0],["1995-10-02",5.8426,5.8426,5.7667,5.7667,5400.0],["1995-10-03",5.7857,5.7857,5.7857,5.7857,2000.0],["1995-10-04",5.8047,5.8047,5.7667,5.7667,4400.0],["1995-10-05",5.7667,5.7667,5.7667,5.7667,400.0],["1995-10-06",5.7288,5.7288,5.6909,5.6909,3800.0],["1995-10-09",5.6909,5.6909,5.6529,5.6529,28000.0],["1995-10-10",5.7288,5.7288,5.6909,5.6909,800.0],["1995-10-11",5.6909,5.7288,5.6909,5.7288,10400.0],["1995-10-12",5.6909,5.8047,5.6909,5.8047,3800.0],["1995-10-13",5.7667,5.9944,5.7667,5.9944,29200.0],["1995-10-16",5.9185,5.9564,5.8806,5.9564,6400.0],["1995-10-17",5.9564,5.9564,5.8806,5.9564,4600.0],["1995-10-18",5.9564,5.9564,5.9564,5.9564,0.0],["1995-10-19",5.9944,5.9944,5.9944,5.9944,5200.0],["1995-10-20",5.9944,5.9944,5.9944,5.9944,2000.0],["1995-10-23",5.9564,6.1461,5.9185,6.1082,17000.0],["1995-10-24",6.1082,6.5255,6.1082,6.3358,31000.0],["1995-10-25",6.3738,6.3738,6.1841,6.1841,23200.0],["1995-10-26",6.1841,6.1841,6.1841,6.1841,0.0],["1995-10-27",6.26,6.26,6.1841,6.26,3800.0],["1995-10-30",6.222,6.2979,6.222,6.2979,8800.0],["1995-10-31",6.3358,6.3738,6.26,6.26,290200.0],["1995-11-01",6.2979,6.2979,6.222,6.2979,51400.0],["1995-11-02",6.3358,6.3358,6.26,6.3358,55200.0],["1995-11-03",6.3358,6.4876,6.3358,6.4876,81000.0],["1995-11-06",6.4496,6.4876,6.4117,6.4117,10200.0],["1995-11-07",6.4117,6.4497,6.4117,6.4497,13600.0],["1995-11-08",6.4876,6.4876,6.4117,6.4497,53800.0],["1995-11-09",6.4497,6.4497,6.4497,6.4497,1200.0],["1995-11-10",6.4876,6.4876,6.4117,6.4117,5000.0],["1995-11-13",6.4497,6.5255,6.4497,6.5255,61800.0],["1995-11-14",6.5635,6.5635,6.4876,6.4876,2400.0],["1995-11-15",6.5255,6.5255,6.5255,6.5255,5000.0],["1995-11-16",6.5635,6.6393,6.5635,6.6014,16800.0],["1995-11-17",6.6393,6.6393,6.5635,6.6393,14800.0],["1995-11-20",6.6393,6.6393,6.6393,6.6393,3800.0],["1995-11-21",6.6014,6.6014,6.6014,6.6014,800.0],["1995-11-22",6.6014,6.6014,6.6014,6.6014,0.0],["1995-11-24",6.5635,6.6014,6.5635,6.6014,2200.0],["1995-11-27",6.6014,6.6014,6.6014,6.6014,200.0],["1995-11-28",6.6014,6.7911,6.6014,6.7532,48400.0],["1995-11-29",6.7911,6.7911,6.6773,6.6773,19000.0],["1995-11-30",6.7532,6.7532,6.7152,6.7532,34600.0],["1995-12-01",6.7532,6.7532,6.6393,6.6393,15600.0],["1995-12-04",6.6773,6.7152,6.6773,6.7152,3000.0],["1995-12-05",6.7152,6.7152,6.6393,6.6773,2400.0],["1995-12-06",6.6393,6.6393,6.6014,6.6014,600.0],["1995-12-07",6.6014,6.6014,6.6014,6.6014,200.0],["1995-12-08",6.6014,6.6014,6.6014,6.6014,1000.0],["1995-12-11",6.6393,6.6393,6.5635,6.6014,2600.0],["1995-12-12",6.6393,6.6393,6.6014,6.6014,2200.0],["1995-12-13",6.6014,6.6773,6.6014,6.6773,37800.0],["1995-12-14",6.6773,6.7911,6.6773,6.7152,45600.0],["1995-12-15",6.7532,6.7532,6.7532,6.7532,1800.0],["1995-12-18",6.7911,6.829,6.6773,6.6773,16800.0],["1995-12-19",6.7152,6.7152,6.6773,6.6773,3200.0],["1995-12-20",6.6393,6.6393,6.4876,6.4876,13400.0],["1995-12-21",6.4876,6.4876,6.4876,6.4876,1800.0],["1995-12-22",6.4497,6.4497,6.4497,6.4497,4400.0],["1995-12-26",6.4497,6.4497,6.222,6.3738,74800.0],["1995-12-27",6.354,6.392,6.2779,6.392,6000.0],["1995-12-28",6.392,6.392,6.392,6.392,2000.0],["1995-12-29",6.4111,6.5442,6.4111,6.5442,12600.0],["1996-01-02",6.4681,6.4681,6.392,6.392,10600.0],["1996-01-03",6.392,6.392,6.392,6.392,3200.0],["1996-01-04",6.4301,6.4301,6.2398,6.2779,16200.0],["1996-01-05",6.2779,6.2779,6.0877,6.2779,69000.0],["1996-01-08",6.3159,6.3159,6.3159,6.3159,200.0],["1996-01-09",6.3159,6.354,6.2018,6.2398,18600.0],["1996-01-10",6.2018,6.3159,6.2018,6.2779,18800.0],["1996-01-11",6.2398,6.2398,6.1257,6.1637,26000.0],["1996-01-12",6.2018,6.2398,6.2018,6.2398,2000.0],["1996-01-15",6.2779,6.2779,6.2779,6.2779,400.0],["1996-01-16",6.3159,6.354,6.2398,6.2398,2400.0],["1996-01-17",6.2779,6.2779,6.2779,6.2779,14400.0],["1996-01-18",6.3159,6.354,6.3159,6.354,1200.0],["1996-01-19",6.392,6.392,6.392,6.392,1600.0],["1996-01-22",6.354,6.392,6.3159,6.392,2000.0],["1996-01-23",6.392,6.392,6.2779,6.2779,10000.0],["1996-01-24",6.2779,6.354,6.2779,6.354,27800.0],["1996-01-25",6.354,6.354,6.354,6.354,3200.0],["1996-01-26",6.354,6.392,6.354,6.392,800.0],["1996-01-29",6.392,6.392,6.354,6.354,400.0],["1996-01-30",6.354,6.392,6.354,6.392,6200.0],["1996-01-31",6.392,6.392,6.354,6.392,1000.0],["1996-02-01",6.354,6.392,6.354,6.392,8600.0],["1996-02-02",6.354,6.354,6.354,6.354,3800.0],["1996-02-05",6.354,6.4681,6.354,6.392,35400.0],["1996-02-06",6.4301,6.4681,6.4301,6.4681,18400.0],["1996-02-07",6.4681,6.5062,6.392,6.392,33600.0],["1996-02-08",6.392,6.4301,6.392,6.4301,2200.0],["1996-02-09",6.392,6.392,6.354,6.392,11400.0],["1996-02-12",6.354,6.354,6.354,6.354,13600.0],["1996-02-13",6.354,6.354,6.3159,6.3159,5600.0],["1996-02-14",6.3159,6.3159,6.3159,6.3159,600.0],["1996-02-15",6.3159,6.354,6.3159,6.3159,1800.0],["1996-02-16",6.2779,6.3159,6.2779,6.3159,2000.0],["1996-02-20",6.2779,6.3159,6.2779,6.3159,2400.0],["1996-02-21",6.3159,6.354,6.3159,6.3159,3000.0],["1996-02-22",6.354,6.392,6.354,6.354,17200.0],["1996-02-23",6.392,6.392,6.354,6.354,5000.0],["1996-02-26",6.354,6.354,6.354,6.354,7600.0],["1996-02-27",6.354,6.354,6.354,6.354,800.0],["1996-02-28",6.3159,6.354,6.3159,6.354,3800.0],["1996-02-29",6.3159,6.3159,6.2779,6.2779,2400.0],["1996-03-01",6.3159,6.354,6.3159,6.354,1800.0],["1996-03-04",6.3159,6.354,6.3159,6.354,8000.0],["1996-03-05",6.354,6.354,6.3159,6.3159,2400.0],["1996-03-06",6.3159,6.354,6.3159,6.354,3200.0],["1996-03-07",6.392,6.392,6.392,6.392,1600.0],["1996-03-08",6.354,6.392,6.2398,6.2398,24000.0],["1996-03-11",6.2398,6.2398,6.2398,6.2398,1200.0],["1996-03-12",6.2779,6.3159,6.2779,6.3159,600.0],["1996-03-13",6.3159,6.3159,6.2779,6.2779,3000.0],["1996-03-14",6.3159,6.3159,6.2779,6.2779,14400.0],["1996-03-15",6.2779,6.3159,6.2779,6.3159,2000.0],["1996-03-18",6.2779,6.2779,6.2779,6.2779,7400.0],["1996-03-19",6.2398,6.2398,6.2018,6.2018,6200.0],["1996-03-20",6.2018,6.2018,6.2018,6.2018,0.0],["1996-03-21",6.2018,6.2398,6.2018,6.2398,3800.0],["1996-03-22",6.2398,6.2398,6.2398,6.2398,0.0],["1996-03-25",6.2018,6.2018,6.2018,6.2018,4000.0],["1996-03-26",6.1638,6.1638,6.1257,6.1257,17200.0],["1996-03-27",6.144,6.144,6.144,6.144,9400.0],["1996-03-28",6.1059,6.1059,6.0295,6.0295,40800.0],["1996-03-29",5.9914,6.0677,5.9914,6.0295,7800.0],["1996-04-01",6.0295,6.0677,5.9914,6.0677,23400.0],["1996-04-02",6.0677,6.0677,6.0677,6.0677,400.0],["1996-04-03",6.0677,6.0677,6.0677,6.0677,0.0],["1996-04-04",6.0677,6.0677,6.0677,6.0677,0.0],["1996-04-08",6.0295,6.0295,5.9914,5.9914,24600.0],["1996-04-09",6.0295,6.0295,6.0295,6.0295,15800.0],["1996-04-10",6.0295,6.0677,6.0295,6.0677,13200.0],["1996-04-11",6.1059,6.1059,6.0677,6.0677,30600.0],["1996-04-12",6.0295,6.0677,6.0295,6.0677,32200.0],["1996-04-15",6.1059,6.1059,6.0677,6.1059,9000.0],["1996-04-16",6.0677,6.0677,6.0677,6.0677,12000.0],["1996-04-17",6.0677,6.0677,6.0677,6.0677,33800.0],["1996-04-18",6.1059,6.144,6.1059,6.144,6200.0],["1996-04-19",6.1822,6.2203,6.1822,6.2203,3600.0],["1996-04-22",6.2203,6.2585,6.1822,6.1822,3800.0],["1996-04-23",6.144,6.1822,6.1059,6.1059,14200.0],["1996-04-24",6.144,6.1822,6.144,6.144,17000.0],["1996-04-25",6.1822,6.1822,6.144,6.144,13200.0],["1996-04-26",6.1059,6.1059,6.0677,6.1059,20400.0],["1996-04-29",6.1059,6.1059,6.0677,6.1059,66400.0],["1996-04-30",6.0677,6.0677,6.0677,6.0677,30600.0],["1996-05-01",6.1059,6.144,6.1059,6.1059,16800.0],["1996-05-02",6.144,6.144,6.144,6.144,3600.0],["1996-05-03",6.1059,6.144,6.1059,6.1059,4200.0],["1996-05-06",6.1059,6.144,6.0677,6.144,50000.0],["1996-05-07",6.1249,6.144,6.1249,6.144,7200.0],["1996-05-08",6.1059,6.144,6.0677,6.144,27200.0],["1996-05-09",6.144,6.144,6.144,6.144,4200.0],["1996-05-10",6.1822,6.2203,6.1822,6.2203,8000.0],["1996-05-13",6.2585,6.2585,6.2585,6.2585,800.0],["1996-05-14",6.2203,6.2585,6.2203,6.2585,12400.0],["1996-05-15",6.2585,6.3348,6.2585,6.3348,4200.0],["1996-05-16",6.2967,6.3348,6.2967,6.3348,1400.0],["1996-05-17",6.373,6.4493,6.3348,6.4111,16600.0],["1996-05-20",6.4493,6.4875,6.4493,6.4493,14800.0],["1996-05-21",6.4111,6.4111,6.2967,6.2967,35000.0],["1996-05-22",6.3348,6.3348,6.3348,6.3348,1000.0],["1996-05-23",6.2967,6.2967,6.2585,6.2585,70400.0],["1996-05-24",6.2585,6.2585,6.2585,6.2585,1000.0],["1996-05-28",6.2203,6.2967,6.2203,6.2967,5400.0],["1996-05-29",6.2585,6.2585,6.2203,6.2203,2000.0],["1996-05-30",6.2585,6.2585,6.1822,6.1822,10000.0],["1996-05-31",6.1822,6.2203,6.1822,6.2203,3000.0],["1996-06-03",6.2203,6.2203,6.1059,6.1059,7800.0],["1996-06-04",6.1059,6.1822,6.0677,6.144,14000.0],["1996-06-05",6.1059,6.1059,6.1059,6.1059,2400.0],["1996-06-06",6.0677,6.0677,6.0677,6.0677,30600.0],["1996-06-07",6.1059,6.1059,6.0677,6.1059,5000.0],["1996-06-10",6.1059,6.1059,6.1059,6.1059,3600.0],["1996-06-11",6.144,6.144,6.1059,6.144,4000.0],["1996-06-12",6.144,6.2203,6.144,6.1822,56000.0],["1996-06-13",6.144,6.1822,6.0677,6.0677,41200.0],["1996-06-14",6.1059,6.1822,6.0677,6.144,32000.0],["1996-06-17",6.144,6.144,6.1059,6.1059,7400.0],["1996-06-18",6.1059,6.144,6.1059,6.144,14200.0],["1996-06-19",6.1059,6.144,6.0677,6.0677,48400.0],["1996-06-20",6.0677,6.1822,6.0295,6.0295,95200.0],["1996-06-21",6.0677,6.1059,6.0677,6.1059,50800.0],["1996-06-24",6.0677,6.0868,6.0677,6.0868,21400.0],["1996-06-25",6.1059,6.1059,6.0677,6.0868,29000.0],["1996-06-26",6.086,6.1243,6.086,6.086,25600.0],["1996-06-27",6.086,6.1051,6.086,6.086,120600.0],["1996-06-28",6.086,6.1626,6.086,6.1626,33800.0],["1996-07-01",6.1626,6.1626,6.1626,6.1626,2000.0],["1996-07-02",6.2008,6.2008,6.1626,6.2008,13000.0],["1996-07-03",6.2391,6.2774,6.2391,6.2774,3200.0],["1996-07-05",6.2774,6.2774,6.2774,6.2774,0.0],["1996-07-08",6.2774,6.3157,6.2391,6.2391,68000.0],["1996-07-09",6.2774,6.2774,6.2774,6.2774,15600.0],["1996-07-10",6.2774,6.2774,6.2391,6.2391,17200.0],["1996-07-11",6.2391,6.2774,6.2008,6.2774,8400.0],["1996-07-12",6.2008,6.2391,6.2008,6.2391,10600.0],["1996-07-15",6.2774,6.2774,6.1626,6.2008,25400.0],["1996-07-16",6.2008,6.2391,6.1626,6.1626,12800.0],["1996-07-17",6.1626,6.2391,6.1626,6.2391,3600.0],["1996-07-18",6.2008,6.2391,6.2008,6.2391,2600.0],["1996-07-19",6.2008,6.2391,6.2008,6.2391,1000.0],["1996-07-22",6.2008,6.2008,6.2008,6.2008,1200.0],["1996-07-23",6.2774,6.4305,6.2774,6.2774,21000.0],["1996-07-24",6.2774,6.3922,6.2391,6.2391,20800.0],["1996-07-25",6.2774,6.3922,6.2774,6.3922,94000.0],["1996-07-26",6.3157,6.3157,6.3157,6.3157,2400.0],["1996-07-29",6.3539,6.3539,6.2774,6.2774,4200.0],["1996-07-30",6.2774,6.2774,6.2774,6.2774,0.0],["1996-07-31",6.2008,6.2391,6.2008,6.2391,11000.0],["1996-08-01",6.2391,6.2391,6.2008,6.2391,4400.0],["1996-08-02",6.2391,6.2391,6.2391,6.2391,6000.0],["1996-08-05",6.2391,6.2391,6.2391,6.2391,3400.0],["1996-08-06",6.2008,6.3157,6.2008,6.3157,19000.0],["1996-08-07",6.3922,6.4305,6.3922,6.4305,33600.0],["1996-08-08",6.3922,6.4305,6.3922,6.4305,3400.0],["1996-08-09",6.4305,6.4305,6.4305,6.4305,9800.0],["1996-08-12",6.4305,6.4305,6.3922,6.4305,8800.0],["1996-08-13",6.4305,6.4305,6.3922,6.3922,23000.0],["1996-08-14",6.3922,6.3922,6.3922,6.3922,0.0],["1996-08-15",6.3539,6.3922,6.3539,6.3922,7200.0],["1996-08-16",6.3922,6.3922,6.3922,6.3922,5000.0],["1996-08-19",6.3922,6.3922,6.3922,6.3922,600.0],["1996-08-20",6.3922,6.4305,6.3922,6.4305,13800.0],["1996-08-21",6.4305,6.4305,6.3922,6.3922,24800.0],["1996-08-22",6.4305,6.4305,6.3922,6.3922,600.0],["1996-08-23",6.3539,6.3539,6.3157,6.3539,5400.0],["1996-08-26",6.3157,6.3539,6.3157,6.3539,600.0],["1996-08-27",6.3539,6.3539,6.3157,6.3539,3600.0],["1996-08-28",6.3539,6.3539,6.3539,6.3539,0.0],["1996-08-29",6.3539,6.3539,6.3539,6.3539,0.0],["1996-08-30",6.3539,6.3539,6.3539,6.3539,800.0],["1996-09-03",6.3539,6.3539,6.3539,6.3539,600.0],["1996-09-04",6.3539,6.3539,6.3539,6.3539,400.0],["1996-09-05",6.3539,6.3539,6.3539,6.3539,600.0],["1996-09-06",6.3539,6.3922,6.3157,6.3539,13200.0],["1996-09-09",6.2774,6.3922,6.2774,6.3922,28200.0],["1996-09-10",6.3731,6.3922,6.3539,6.3539,15200.0],["1996-09-11",6.3539,6.3539,6.3539,6.3539,2400.0],["1996-09-12",6.3539,6.3539,6.3539,6.3539,1000.0],["1996-09-13",6.3539,6.3539,6.3539,6.3539,2000.0],["1996-09-16",6.2774,6.3539,6.2774,6.3539,10800.0],["1996-09-17",6.3539,6.3539,6.3539,6.3539,57600.0],["1996-09-18",6.3539,6.3539,6.3539,6.3539,6800.0],["1996-09-19",6.2774,6.2774,6.1626,6.1626,15600.0],["1996-09-20",6.1243,6.2774,6.1243,6.2774,7600.0],["1996-09-23",6.2774,6.2774,6.2774,6.2774,18000.0],["1996-09-24",6.2391,6.2774,6.2008,6.2774,28600.0],["1996-09-25",6.2391,6.2774,6.2391,6.2774,10800.0],["1996-09-26",6.2574,6.3342,6.2574,6.2574,11400.0],["1996-09-27",6.2958,6.2958,6.2958,6.2958,200.0],["1996-09-30",6.219,6.3726,6.219,6.3342,16400.0],["1996-10-01",6.3342,6.3342,6.2574,6.2574,36400.0],["1996-10-02",6.219,6.219,6.219,6.219,15800.0],["1996-10-03",6.219,6.2958,6.219,6.2574,479600.0],["1996-10-04",6.2574,6.5645,6.2574,6.4878,471400.0],["1996-10-07",6.4878,6.6029,6.4494,6.6029,27200.0],["1996-10-08",6.6029,6.6413,6.6029,6.6029,11600.0],["1996-10-09",6.6413,6.6797,6.6413,6.6797,7600.0],["1996-10-10",6.6797,6.7565,6.6797,6.7565,10800.0],["1996-10-11",6.7565,6.7565,6.7565,6.7565,1000.0],["1996-10-14",6.7949,6.7949,6.7181,6.7181,4000.0],["1996-10-15",6.7565,6.7565,6.7565,6.7565,10000.0],["1996-10-16",6.7565,6.8333,6.7565,6.7949,14000.0],["1996-10-17",6.8333,6.8333,6.8333,6.8333,1000.0],["1996-10-18",6.7949,6.9484,6.7949,6.9101,23600.0],["1996-10-21",6.91,6.9484,6.91,6.9484,12600.0],["1996-10-22",6.9484,6.9484,6.9484,6.9484,0.0],["1996-10-23",6.9101,6.9484,6.9101,6.9101,3800.0],["1996-10-24",6.8333,6.8333,6.7565,6.7949,33400.0],["1996-10-25",6.8333,6.8333,6.8333,6.8333,7000.0],["1996-10-28",6.91,6.91,6.8717,6.8717,8000.0],["1996-10-29",6.7949,6.7949,6.7181,6.7565,67200.0],["1996-10-30",6.7181,6.7181,6.5262,6.5262,24000.0],["1996-10-31",6.5262,6.6797,6.5262,6.6029,16600.0],["1996-11-01",6.6413,6.6413,6.5645,6.6413,16800.0],["1996-11-04",6.7181,6.7181,6.5645,6.6797,26800.0],["1996-11-05",6.6797,6.7565,6.6029,6.6029,23800.0],["1996-11-06",6.5645,6.6029,6.5645,6.6029,15400.0],["1996-11-07",6.5262,6.6029,6.5262,6.6029,54200.0],["1996-11-08",6.5645,6.5645,6.5645,6.5645,200.0],["1996-11-11",6.5645,6.5645,6.4878,6.4878,14200.0],["1996-11-12",6.4878,6.5262,6.4878,6.4878,9000.0],["1996-11-13",6.4494,6.4878,6.4494,6.4878,5000.0],["1996-11-14",6.5262,6.5262,6.5262,6.5262,600.0],["1996-11-15",6.5262,6.5262,6.5262,6.5262,1400.0],["1996-11-18",6.5645,6.5645,6.5645,6.5645,3200.0],["1996-11-19",6.5645,6.5645,6.5645,6.5645,200.0],["1996-11-20",6.5262,6.5645,6.5262,6.5262,21600.0],["1996-11-21",6.4494,6.4494,6.411,6.411,7600.0],["1996-11-22",6.3726,6.411,6.3726,6.411,3200.0],["1996-11-25",6.411,6.5645,6.411,6.5262,19600.0],["1996-11-26",6.5262,6.5262,6.4878,6.5262,13600.0],["1996-11-27",6.4878,6.5262,6.4494,6.4494,31600.0],["1996-11-29",6.4494,6.4494,6.4494,6.4494,0.0],["1996-12-02",6.5262,6.5262,6.4494,6.4494,8400.0],["1996-12-03",6.4494,6.4494,6.3726,6.4494,7400.0],["1996-12-04",6.411,6.5262,6.3726,6.411,20000.0],["1996-12-05",6.411,6.411,6.3726,6.3726,10200.0],["1996-12-06",6.3726,6.3726,6.3726,6.3726,0.0],["1996-12-09",6.3726,6.411,6.3726,6.411,32000.0],["1996-12-10",6.3726,6.4878,6.3726,6.3726,21000.0],["1996-12-11",6.3342,6.411,6.3342,6.411,4600.0],["1996-12-12",6.4494,6.4494,6.3726,6.411,28800.0],["1996-12-13",6.3726,6.3726,6.3726,6.3726,12400.0],["1996-12-16",6.3726,6.4494,6.3726,6.4494,28400.0],["1996-12-17",6.4494,6.4878,6.411,6.4878,29600.0],["1996-12-18",6.4494,6.4878,6.4494,6.4878,4600.0],["1996-12-19",6.4494,6.4878,6.4494,6.4494,25400.0],["1996-12-20",6.4494,6.4494,6.4494,6.4494,12000.0],["1996-12-23",6.411,6.4494,6.411,6.4494,9800.0],["1996-12-24",6.411,6.4494,6.3726,6.4494,27400.0],["1996-12-26",6.4494,6.4494,6.4494,6.4494,32200.0],["1996-12-27",6.3524,6.4294,6.3524,6.4294,23000.0],["1996-12-30",6.3524,6.3909,6.3524,6.3909,6800.0],["1996-12-31",6.3909,6.3909,6.3909,6.3909,3800.0],["1997-01-02",6.4294,6.4294,6.3909,6.3909,10200.0],["1997-01-03",6.3909,6.4294,6.3524,6.3909,35200.0],["1997-01-06",6.4294,6.4679,6.3909,6.4679,30200.0],["1997-01-07",6.4294,6.4679,6.4294,6.4294,7400.0],["1997-01-08",6.3909,6.4679,6.3909,6.4679,30400.0],["1997-01-09",6.4679,6.4679,6.3909,6.3909,14800.0],["1997-01-10",6.3524,6.4294,6.3524,6.3909,13000.0],["1997-01-13",6.3909,6.3909,6.3909,6.3909,14000.0],["1997-01-14",6.3909,6.5064,6.3909,6.4679,99200.0],["1997-01-15",6.3909,6.4679,6.3909,6.4679,13400.0],["1997-01-16",6.4294,6.4679,6.4294,6.4679,3800.0],["1997-01-17",6.4679,6.4679,6.3524,6.4294,14800.0],["1997-01-20",6.4294,6.4294,6.4294,6.4294,1400.0],["1997-01-21",6.3909,6.3909,6.3909,6.3909,400.0],["1997-01-22",6.3139,6.3139,6.3139,6.3139,6000.0],["1997-01-23",6.2754,6.3524,6.2754,6.3524,8000.0],["1997-01-24",6.3524,6.3524,6.3139,6.3139,5000.0],["1997-01-27",6.3524,6.3524,6.3139,6.3139,3400.0],["1997-01-28",6.3139,6.3909,6.3139,6.3909,10400.0],["1997-01-29",6.3909,6.3909,6.3909,6.3909,0.0],["1997-01-30",6.3909,6.3909,6.3524,6.3909,6000.0],["1997-01-31",6.3524,6.4294,6.3524,6.3909,23400.0],["1997-02-03",6.3909,6.4679,6.3909,6.4679,67800.0],["1997-02-04",6.4679,6.4679,6.4294,6.4294,49000.0],["1997-02-05",6.4294,6.4294,6.3909,6.3909,7000.0],["1997-02-06",6.3909,6.4294,6.3909,6.4294,1200.0],["1997-02-07",6.3909,6.3909,6.2754,6.2754,22800.0],["1997-02-10",6.1599,6.1984,6.1599,6.1984,15200.0],["1997-02-11",6.1599,6.3139,6.1599,6.2369,45800.0],["1997-02-12",6.2369,6.2754,6.1984,6.2369,18800.0],["1997-02-13",6.2369,6.2369,6.1984,6.1984,15800.0],["1997-02-14",6.1984,6.4294,6.1984,6.3524,19800.0],["1997-02-18",6.3524,6.3524,6.2754,6.3139,9800.0],["1997-02-19",6.2754,6.2754,6.2369,6.2754,15200.0],["1997-02-20",6.2369,6.2754,6.2369,6.2369,27400.0],["1997-02-21",6.1984,6.2369,6.1984,6.1984,1600.0],["1997-02-24",6.1984,6.2754,6.1984,6.2754,21200.0],["1997-02-25",6.2369,6.2369,6.1984,6.2369,6600.0],["1997-02-26",6.2369,6.2369,6.1984,6.1984,9000.0],["1997-02-27",6.1599,6.2369,6.1214,6.2369,9600.0],["1997-02-28",6.1984,6.2369,6.1984,6.1984,8400.0],["1997-03-03",6.1599,6.1984,6.1599,6.1984,2400.0],["1997-03-04",6.1599,6.2369,6.1599,6.2369,5600.0],["1997-03-05",6.1599,6.2369,6.1214,6.2369,8800.0],["1997-03-06",6.1984,6.2369,6.1984,6.2369,5200.0],["1997-03-07",6.1984,6.2754,6.1984,6.2369,16600.0],["1997-03-10",6.3139,6.3524,6.3139,6.3139,14200.0],["1997-03-11",6.3139,6.3524,6.3139,6.3524,2000.0],["1997-03-12",6.3524,6.3909,6.3524,6.3909,1800.0],["1997-03-13",6.3524,6.3524,6.3524,6.3524,10600.0],["1997-03-14",6.3524,6.3909,6.3139,6.3139,29000.0],["1997-03-17",6.2754,6.3524,6.2754,6.3524,12600.0],["1997-03-18",6.3524,6.3909,6.3524,6.3909,2800.0],["1997-03-19",6.3524,6.3524,6.3139,6.3139,20800.0],["1997-03-20",6.2754,6.2754,6.2369,6.2754,3600.0],["1997-03-21",6.2754,6.2754,6.2369,6.2754,2600.0],["1997-03-24",6.2369,6.3524,6.2369,6.3524,18200.0],["1997-03-25",6.3524,6.3524,6.3139,6.3524,8000.0],["1997-03-26",6.4095,6.4095,6.4095,6.4095,10000.0],["1997-03-27",6.3709,6.4095,6.3709,6.4095,81000.0],["1997-03-31",6.3323,6.3709,6.3323,6.3709,7200.0],["1997-04-01",6.3323,6.3323,6.2164,6.2164,19600.0],["1997-04-02",6.1006,6.1392,6.1006,6.1006,14400.0],["1997-04-03",6.1392,6.1392,6.062,6.1392,4800.0],["1997-04-04",6.1392,6.1392,6.062,6.062,2200.0],["1997-04-07",6.1778,6.2551,6.1778,6.2551,29400.0],["1997-04-08",6.2551,6.3323,6.2551,6.3323,8200.0],["1997-04-09",6.4095,6.4867,6.4095,6.4867,82200.0],["1997-04-10",6.4481,6.4481,6.4481,6.4481,200.0],["1997-04-11",6.4481,6.4481,6.4481,6.4481,4800.0],["1997-04-14",6.4481,6.4481,6.4481,6.4481,0.0],["1997-04-15",6.4095,6.4481,6.2551,6.2551,11000.0],["1997-04-16",6.2937,6.2937,6.2937,6.2937,3400.0],["1997-04-17",6.2551,6.2551,6.2551,6.2551,400.0],["1997-04-18",6.3323,6.4095,6.3323,6.4095,17000.0],["1997-04-21",6.3323,6.3323,6.2937,6.2937,4600.0],["1997-04-22",6.2551,6.2937,6.2165,6.2937,5800.0],["1997-04-23",6.2164,6.2164,6.1392,6.1392,7800.0],["1997-04-24",6.1392,6.1392,6.1006,6.1392,1000.0],["1997-04-25",6.062,6.062,6.0234,6.0234,3200.0],["1997-04-28",5.9462,5.9462,5.8689,5.9462,1001400.0],["1997-04-29",5.9848,5.9848,5.9462,5.9462,9200.0],["1997-04-30",5.9848,5.9848,5.9076,5.9076,5800.0],["1997-05-01",5.9076,5.9076,5.7917,5.7917,12400.0],["1997-05-02",5.8689,5.9076,5.7917,5.9076,13600.0],["1997-05-05",5.9462,5.9848,5.9076,5.9848,10200.0],["1997-05-06",5.9848,5.9848,5.9462,5.9848,2000.0],["1997-05-07",5.9462,6.0234,5.9462,5.9848,2800.0],["1997-05-08",6.0234,6.0234,5.9462,5.9462,4400.0],["1997-05-09",5.9848,5.9848,5.9848,5.9848,800.0],["1997-05-12",5.9462,5.9462,5.9462,5.9462,1400.0],["1997-05-13",5.9076,5.9076,5.9076,5.9076,1200.0],["1997-05-14",5.9076,5.9076,5.9076,5.9076,4400.0],["1997-05-15",5.9076,5.9076,5.8689,5.8689,2200.0],["1997-05-16",5.8689,5.8689,5.8689,5.8689,1600.0],["1997-05-19",5.8689,5.9076,5.8689,5.9076,600.0],["1997-05-20",5.9076,5.9076,5.9076,5.9076,400.0],["1997-05-21",5.9076,6.0234,5.9076,6.0234,4200.0],["1997-05-22",6.0234,6.0234,6.0234,6.0234,3800.0],["1997-05-23",6.062,6.062,6.0234,6.062,2600.0],["1997-05-27",6.0234,6.0234,6.0234,6.0234,6400.0],["1997-05-28",6.0234,6.0234,6.0234,6.0234,0.0],["1997-05-29",6.0234,6.0234,6.0234,6.0234,1400.0],["1997-05-30",6.0234,6.062,6.0234,6.062,6800.0],["1997-06-02",6.1392,6.1778,6.1392,6.1778,26000.0],["1997-06-03",6.1006,6.1392,6.0234,6.0234,35800.0],["1997-06-04",6.0234,6.1006,6.0234,6.062,20400.0],["1997-06-05",6.062,6.1778,6.062,6.1778,61000.0],["1997-06-06",6.2165,6.3323,6.2165,6.2937,14200.0],["1997-06-09",6.3323,6.3709,6.3323,6.3709,5800.0],["1997-06-10",6.4095,6.4095,6.3323,6.3709,4000.0],["1997-06-11",6.3709,6.3709,6.3323,6.3709,36000.0],["1997-06-12",6.3709,6.3709,6.2937,6.3323,8000.0],["1997-06-13",6.3709,6.3709,6.2937,6.2937,18000.0],["1997-06-16",6.2937,6.3323,6.2551,6.3323,20400.0],["1997-06-17",6.3323,6.3323,6.3323,6.3323,6000.0],["1997-06-18",6.3323,6.3323,6.3323,6.3323,3800.0],["1997-06-19",6.2937,6.3323,6.2937,6.2937,12800.0],["1997-06-20",6.2937,6.3323,6.2937,6.3323,8800.0],["1997-06-23",6.3323,6.3709,6.3323,6.3323,34200.0],["1997-06-24",6.3709,6.3709,6.2551,6.3709,23800.0],["1997-06-25",6.3709,6.3709,6.313,6.3323,4800.0],["1997-06-26",6.3509,6.3896,6.3509,6.3896,10800.0],["1997-06-27",6.3896,6.4283,6.3509,6.4283,8800.0],["1997-06-30",6.4283,6.4283,6.3702,6.3896,5000.0],["1997-07-01",6.3896,6.3896,6.3509,6.3896,124000.0],["1997-07-02",6.3509,6.4283,6.3509,6.3896,11400.0],["1997-07-03",6.3896,6.467,6.3121,6.467,40000.0],["1997-07-07",6.467,6.5639,6.4283,6.5639,38800.0],["1997-07-08",6.5639,6.5639,6.5058,6.5445,2400.0],["1997-07-09",6.6219,6.6219,6.5251,6.5445,18800.0],["1997-07-10",6.5445,6.5445,6.5445,6.5445,0.0],["1997-07-11",6.5639,6.5639,6.5639,6.5639,2600.0],["1997-07-14",6.5251,6.5445,6.5058,6.5058,5600.0],["1997-07-15",6.5251,6.5251,6.4864,6.4864,4600.0],["1997-07-16",6.467,6.5058,6.467,6.4864,3800.0],["1997-07-17",6.4864,6.5058,6.467,6.5058,20800.0],["1997-07-18",6.467,6.5445,6.467,6.5445,7800.0],["1997-07-21",6.5058,6.5445,6.5058,6.5058,800.0],["1997-07-22",6.5445,6.6607,6.5445,6.6607,7200.0],["1997-07-23",6.6607,6.8156,6.6607,6.7768,79600.0],["1997-07-24",6.7768,6.7768,6.7768,6.7768,4000.0],["1997-07-25",6.7962,6.8543,6.7768,6.8156,11800.0],["1997-07-28",6.893,6.893,6.8156,6.8156,25000.0],["1997-07-29",6.8156,6.9705,6.8156,6.9124,52000.0],["1997-07-30",6.9705,7.0479,6.9705,7.0479,16800.0],["1997-07-31",7.0866,7.1641,7.0479,7.0673,43800.0],["1997-08-01",7.1254,7.1254,7.0479,7.0673,10800.0],["1997-08-04",7.1254,7.2803,7.1254,7.1254,52400.0],["1997-08-05",7.1641,7.2028,7.1447,7.2028,36600.0],["1997-08-06",7.1641,7.2415,7.1641,7.2415,1800.0],["1997-08-07",7.2609,7.2609,7.2028,7.2028,4800.0],["1997-08-08",7.1447,7.2415,7.1254,7.1447,10800.0],["1997-08-11",7.1447,7.1447,7.106,7.106,16800.0],["1997-08-12",7.1254,7.1641,7.0866,7.1254,37200.0],["1997-08-13",7.1254,7.1254,7.1254,7.1254,13600.0],["1997-08-14",7.0479,7.1641,7.0479,7.1641,8600.0],["1997-08-15",7.1835,7.2028,7.1447,7.1835,6200.0],["1997-08-18",7.1254,7.1254,7.0479,7.1254,4400.0],["1997-08-19",7.1641,7.2028,7.1641,7.2028,29200.0],["1997-08-20",7.2415,7.2609,7.2415,7.2609,3400.0],["1997-08-21",7.2415,7.3384,7.2415,7.3384,42000.0],["1997-08-22",7.319,7.4933,7.2803,7.4545,83000.0],["1997-08-25",7.4933,7.6288,7.4933,7.5707,59800.0],["1997-08-26",7.6094,7.7256,7.6094,7.6869,17000.0],["1997-08-27",7.7256,7.7256,7.6675,7.7062,2800.0],["1997-08-28",7.7062,7.7062,7.6482,7.7062,5400.0],["1997-08-29",7.6675,7.7062,7.6094,7.6094,36600.0],["1997-09-02",7.6482,7.6482,7.5901,7.5901,20600.0],["1997-09-03",7.5901,7.5901,7.5513,7.5513,20800.0],["1997-09-04",7.5513,7.5513,7.4739,7.4739,56800.0],["1997-09-05",7.4933,7.5513,7.4933,7.5126,25600.0],["1997-09-08",7.5126,7.5126,7.5126,7.5126,25600.0],["1997-09-09",7.4933,7.5901,7.4933,7.5513,48200.0],["1997-09-10",7.5901,7.6288,7.5707,7.6288,24400.0],["1997-09-11",7.6094,7.745,7.6094,7.7062,30600.0],["1997-09-12",7.6675,7.7256,7.6288,7.7256,16000.0],["1997-09-15",7.7256,7.8805,7.6869,7.8418,67800.0],["1997-09-16",7.8999,7.9192,7.8611,7.8999,33400.0],["1997-09-17",7.9386,7.9773,7.9386,7.9773,26200.0],["1997-09-18",7.9579,7.9773,7.9386,7.9386,8200.0],["1997-09-19",7.9773,7.9773,7.9773,7.9773,6600.0],["1997-09-22",7.9773,8.0354,7.9773,8.0354,10400.0],["1997-09-23",8.0354,8.0548,7.9386,8.016,12200.0],["1997-09-24",8.016,8.0548,7.9773,7.9967,75600.0],["1997-09-25",7.9967,8.0354,7.9773,8.016,43600.0],["1997-09-26",7.999,8.0766,7.9795,8.0572,29800.0],["1997-09-29",8.0766,8.1543,7.999,8.1543,67600.0],["1997-09-30",8.096,8.2125,8.0766,8.1931,85800.0],["1997-10-01",8.096,8.2319,8.096,8.1931,29000.0],["1997-10-02",8.1543,8.2319,8.1543,8.1543,50800.0],["1997-10-03",8.2125,8.2319,8.1931,8.2319,29600.0],["1997-10-06",8.1931,8.2902,8.1931,8.2902,8400.0],["1997-10-07",8.329,8.3678,8.3096,8.3678,7600.0],["1997-10-08",8.3873,8.3873,8.3873,8.3873,15200.0],["1997-10-09",8.3873,8.3873,8.3484,8.3484,9200.0],["1997-10-10",8.3678,8.4261,8.3678,8.4261,16800.0],["1997-10-13",8.4455,8.5037,8.4455,8.5037,26800.0],["1997-10-14",8.5037,8.5232,8.5037,8.5232,14200.0],["1997-10-15",8.4843,8.6202,8.4843,8.6202,30200.0],["1997-10-16",8.6202,8.6396,8.6202,8.6396,25200.0],["1997-10-17",8.6979,8.6979,8.4261,8.4649,38400.0],["1997-10-20",8.4649,8.4649,8.4067,8.4455,7400.0],["1997-10-21",8.4649,8.4649,8.2611,8.3873,31000.0],["1997-10-22",8.3678,8.3678,8.2708,8.3096,11800.0],["1997-10-23",8.3096,8.3484,8.2902,8.3484,5000.0],["1997-10-24",8.2902,8.3872,8.2708,8.3678,7800.0],["1997-10-27",8.3096,8.3096,8.0766,8.1737,18800.0],["1997-10-28",8.096,8.096,7.9795,7.9795,29400.0],["1997-10-29",7.9601,7.9601,7.8825,7.9213,26600.0],["1997-10-30",7.9213,7.9601,7.8436,7.9601,20600.0],["1997-10-31",7.999,7.999,7.9795,7.9795,2000.0],["1997-11-03",7.9601,7.9601,7.9213,7.9407,24400.0],["1997-11-04",7.8825,7.9213,7.8825,7.8825,48800.0],["1997-11-05",7.8825,7.8825,7.8436,7.8436,7000.0],["1997-11-06",7.8436,7.8825,7.8436,7.8825,20400.0],["1997-11-07",7.8825,7.8825,7.8825,7.8825,6400.0],["1997-11-10",7.8436,7.8825,7.8436,7.8436,6400.0],["1997-11-11",7.8436,7.8436,7.8436,7.8436,0.0],["1997-11-12",7.766,7.8825,7.766,7.8825,10800.0],["1997-11-13",7.8048,7.8825,7.8048,7.863,9400.0],["1997-11-14",7.8825,7.8825,7.8825,7.8825,1000.0],["1997-11-17",7.8048,7.8048,7.8048,7.8048,4000.0],["1997-11-18",7.8436,7.8825,7.8048,7.8825,7000.0],["1997-11-19",7.8825,7.8825,7.8825,7.8825,800.0],["1997-11-20",7.8825,7.8825,7.8242,7.863,3000.0],["1997-11-21",7.8825,7.9019,7.863,7.9019,6800.0],["1997-11-24",7.9407,8.1543,7.9407,8.1543,68800.0],["1997-11-25",8.1931,8.2513,8.1931,8.2513,3600.0],["1997-11-26",8.3096,8.3484,8.3096,8.3484,4200.0],["1997-11-28",8.3873,8.4455,8.3873,8.4067,24600.0],["1997-12-01",8.4455,8.4843,8.4261,8.4261,7000.0],["1997-12-02",8.3678,8.4261,8.3484,8.4261,14200.0],["1997-12-03",8.3872,8.5037,8.3872,8.5037,11800.0],["1997-12-04",8.5426,8.6202,8.5426,8.6202,6200.0],["1997-12-05",8.6202,8.6785,8.6202,8.6785,1200.0],["1997-12-08",8.6202,8.6202,8.3873,8.6202,22400.0],["1997-12-09",8.6396,8.6396,8.4649,8.4649,5600.0],["1997-12-10",8.4649,8.4649,8.4261,8.4649,14800.0],["1997-12-11",8.4649,8.4649,8.4261,8.4455,4600.0],["1997-12-12",8.5037,8.5037,8.5037,8.5037,800.0],["1997-12-15",8.5232,8.5232,8.4843,8.4843,600.0],["1997-12-16",8.4455,8.4843,8.4455,8.4455,13800.0],["1997-12-17",8.4843,8.562,8.4843,8.562,7000.0],["1997-12-18",8.562,8.6008,8.562,8.562,2600.0],["1997-12-19",8.562,8.562,8.562,8.562,0.0],["1997-12-22",8.6202,9.0862,8.6202,9.0085,117600.0],["1997-12-23",9.0668,9.0668,9.0085,9.0085,9600.0],["1997-12-24",8.9697,8.9697,8.9115,8.9697,81400.0],["1997-12-26",9.0085,9.0085,8.9891,9.0085,14000.0],["1997-12-29",8.9914,8.9914,8.9914,8.9914,200.0],["1997-12-30",8.9914,8.9914,8.9914,8.9914,1200.0],["1997-12-31",8.9719,9.0693,8.9719,9.0303,52400.0],["1998-01-02",9.0303,9.0692,8.8941,8.9719,18000.0],["1998-01-05",8.9719,9.0498,8.9719,9.0303,7000.0],["1998-01-06",8.9719,8.9719,8.8746,8.8746,12400.0],["1998-01-07",8.8746,9.0887,8.8746,9.0887,9000.0],["1998-01-08",9.0109,9.2249,9.0109,9.1666,11800.0],["1998-01-09",9.3417,9.5558,9.186,9.3417,106200.0],["1998-01-12",9.3612,9.731,9.3612,9.731,26400.0],["1998-01-13",9.8088,10.0423,9.8088,9.945,55400.0],["1998-01-14",9.8866,9.8866,9.7699,9.7893,21400.0],["1998-01-15",9.7893,9.9645,9.7893,9.9645,22600.0],["1998-01-16",9.8867,10.0423,9.8867,9.9645,6600.0],["1998-01-20",9.9645,9.9645,9.9645,9.9645,7400.0],["1998-01-21",9.8867,9.9061,9.8088,9.8672,7200.0],["1998-01-22",9.8088,9.8283,9.692,9.8088,7400.0],["1998-01-23",9.8088,9.8088,9.5753,9.5753,10800.0],["1998-01-26",9.5947,9.6142,9.478,9.4974,17800.0],["1998-01-27",9.4196,9.4974,9.4196,9.4974,8000.0],["1998-01-28",9.5363,9.7115,9.4001,9.6726,38600.0],["1998-01-29",9.6336,9.6336,9.5363,9.5753,6400.0],["1998-01-30",9.4974,9.4974,9.3028,9.3028,30000.0],["1998-02-02",9.4001,9.4974,9.3417,9.3612,27200.0],["1998-02-03",9.3612,9.439,9.3612,9.439,17200.0],["1998-02-04",9.3806,9.4196,9.3417,9.3417,13400.0],["1998-02-05",9.4196,9.4585,9.3417,9.3417,15400.0],["1998-02-06",9.3417,9.5753,9.3417,9.4974,34200.0],["1998-02-09",9.5363,9.692,9.5363,9.5753,46600.0],["1998-02-10",9.5753,9.7893,9.5558,9.6336,38600.0],["1998-02-11",9.6142,9.6142,9.4196,9.4585,22000.0],["1998-02-12",9.4585,9.4585,9.186,9.186,31800.0],["1998-02-13",9.2055,9.2639,9.1082,9.186,125000.0],["1998-02-17",9.3028,9.3223,9.186,9.3028,30000.0],["1998-02-18",9.3028,9.4779,9.3028,9.4779,21200.0],["1998-02-19",9.5558,9.5558,9.3806,9.439,9200.0],["1998-02-20",9.3806,9.6531,9.3806,9.6336,33200.0],["1998-02-23",9.6531,9.6531,9.5363,9.5363,49400.0],["1998-02-24",9.5363,9.6726,9.4585,9.5753,117600.0],["1998-02-25",9.6142,9.8477,9.6142,9.731,83000.0],["1998-02-26",9.7699,9.9645,9.7699,9.9061,42200.0],["1998-02-27",9.9061,9.9061,9.692,9.7699,35000.0],["1998-03-02",9.7699,9.8477,9.6336,9.8088,84600.0],["1998-03-03",9.7893,9.7893,9.731,9.7893,40600.0],["1998-03-04",9.8088,9.8088,9.7504,9.7699,49000.0],["1998-03-05",9.7504,9.8088,9.731,9.731,46400.0],["1998-03-06",9.7699,9.8088,9.6142,9.6142,81000.0],["1998-03-09",9.6531,9.692,9.6531,9.692,1000.0],["1998-03-10",9.692,9.692,9.6726,9.692,4800.0],["1998-03-11",9.6726,9.731,9.6726,9.731,7000.0],["1998-03-12",9.8088,9.9061,9.8088,9.8088,126200.0],["1998-03-13",9.8672,9.8672,9.731,9.731,64000.0],["1998-03-16",9.7699,9.7991,9.7699,9.7699,123400.0],["1998-03-17",9.7699,9.7699,9.4196,9.5363,47000.0],["1998-03-18",9.478,9.5363,9.4196,9.4585,53000.0],["1998-03-19",9.439,9.4779,9.3417,9.3417,13000.0],["1998-03-20",9.3417,9.5753,9.3417,9.5558,64200.0],["1998-03-23",9.5947,9.6336,9.5753,9.5753,14800.0],["1998-03-24",9.6142,9.6142,9.5753,9.5753,8800.0],["1998-03-25",9.5753,9.6531,9.5363,9.5363,62200.0],["1998-03-26",9.4974,9.5753,9.4585,9.4974,15600.0],["1998-03-27",9.4998,9.5973,9.4998,9.5388,5800.0],["1998-03-30",9.6168,9.6168,9.4998,9.5973,14000.0],["1998-03-31",9.6168,9.6948,9.5778,9.6363,38600.0],["1998-04-01",9.6363,9.6753,9.4412,9.4802,63800.0],["1998-04-02",9.4802,9.5778,9.4802,9.5778,18600.0],["1998-04-03",9.6168,9.6753,9.5193,9.5778,26400.0],["1998-04-06",9.6168,9.6558,9.5973,9.6558,10400.0],["1998-04-07",9.6753,9.6948,9.6753,9.6948,11200.0],["1998-04-08",9.6753,9.8704,9.6753,9.8119,27400.0],["1998-04-09",9.8509,10.1435,9.8509,10.1045,12200.0],["1998-04-13",10.1435,10.28,10.1435,10.28,24200.0],["1998-04-14",10.3385,10.3776,10.3385,10.3776,30000.0],["1998-04-15",10.4166,10.6506,10.4166,10.6506,42200.0],["1998-04-16",10.9628,10.9628,10.7677,10.7677,74200.0],["1998-04-17",10.7872,10.7872,10.5726,10.5726,35000.0],["1998-04-20",10.7677,10.9628,10.7677,10.9237,50400.0],["1998-04-21",10.9432,11.8601,10.9237,11.704,156800.0],["1998-04-22",11.743,11.782,11.587,11.704,65000.0],["1998-04-23",11.7235,11.782,11.665,11.704,51400.0],["1998-04-24",11.704,11.704,11.548,11.5675,26000.0],["1998-04-27",11.4894,11.4894,10.9823,11.1383,70000.0],["1998-04-28",11.0603,11.0798,10.7677,10.7872,47400.0],["1998-04-29",10.7287,10.9823,10.7287,10.9823,25800.0],["1998-04-30",10.9433,11.0213,10.9433,10.9628,25200.0],["1998-05-01",10.9823,11.4114,10.9823,11.3919,28600.0],["1998-05-04",11.3334,11.4699,11.3334,11.4699,32800.0],["1998-05-05",11.5284,11.8601,11.5284,11.8601,73000.0],["1998-05-06",11.9381,12.2112,11.782,12.1917,108600.0],["1998-05-07",12.1722,12.1722,11.9966,12.0161,25200.0],["1998-05-08",11.9869,12.0161,11.6845,12.0161,46800.0],["1998-05-11",12.0161,12.0551,11.9381,11.9771,42400.0],["1998-05-12",11.9576,11.9576,11.8601,11.8601,15800.0],["1998-05-13",11.8796,11.8796,11.626,11.7235,26000.0],["1998-05-14",11.782,11.8405,11.743,11.821,5400.0],["1998-05-15",11.8211,11.8406,11.782,11.8406,24200.0],["1998-05-18",11.8406,11.8406,11.704,11.704,13200.0],["1998-05-19",11.6455,11.7625,11.587,11.7625,73000.0],["1998-05-20",11.704,11.704,11.626,11.665,9200.0],["1998-05-21",11.6845,11.704,11.626,11.704,4200.0],["1998-05-22",11.6845,11.6845,11.626,11.6845,12600.0],["1998-05-26",11.704,11.704,11.626,11.6455,23800.0],["1998-05-27",11.5675,11.6455,11.5284,11.626,22800.0],["1998-05-28",11.626,11.821,11.5479,11.821,107200.0],["1998-05-29",11.782,11.9771,11.782,11.9771,67200.0],["1998-06-01",12.0356,12.0941,11.9966,12.0941,21400.0],["1998-06-02",12.0941,12.1722,12.0551,12.1527,12000.0],["1998-06-03",12.1527,12.1527,12.0941,12.1527,7800.0],["1998-06-04",12.1527,12.1527,12.1332,12.1332,9800.0],["1998-06-05",12.1527,12.1527,12.0941,12.1527,53400.0],["1998-06-08",12.1722,12.2112,12.1722,12.1917,15800.0],["1998-06-09",12.1722,12.5233,12.1722,12.5233,151200.0],["1998-06-10",12.4648,12.6598,12.3672,12.3672,97000.0],["1998-06-11",12.3672,12.5038,12.3672,12.4843,66000.0],["1998-06-12",12.4648,12.5428,12.4453,12.4453,144600.0],["1998-06-15",12.4063,12.4063,11.8991,11.8991,96800.0],["1998-06-16",11.9966,12.0551,11.9381,11.9771,61000.0],["1998-06-17",12.0161,12.0551,11.9381,12.0551,179800.0],["1998-06-18",12.0746,12.4843,12.0746,12.4648,43200.0],["1998-06-19",12.4258,12.8744,12.4062,12.8354,47600.0],["1998-06-22",12.9134,13.3816,12.8744,13.3816,96800.0],["1998-06-23",13.4986,14.3959,13.4986,14.2984,131200.0],["1998-06-24",14.4935,14.4935,13.9863,14.2009,54600.0],["1998-06-25",14.669,15.7224,14.591,15.4688,315800.0],["1998-06-26",15.6665,16.9167,15.5493,15.8618,211400.0],["1998-06-29",15.7837,15.7837,14.6507,14.6702,97800.0],["1998-06-30",14.8656,15.7055,14.8656,15.1781,119800.0],["1998-07-01",15.2563,15.8618,15.2563,15.6665,106800.0],["1998-07-02",15.9009,16.0181,15.5102,15.5297,59400.0],["1998-07-06",15.8032,16.4869,15.7251,16.4088,99200.0],["1998-07-07",16.4479,17.1511,16.4479,16.9167,76800.0],["1998-07-08",16.9167,17.6199,16.7995,17.4636,114200.0],["1998-07-09",17.5222,17.7957,17.073,17.073,79400.0],["1998-07-10",17.0925,17.2683,16.6823,16.7409,43400.0],["1998-07-13",16.819,16.819,16.6237,16.7213,33200.0],["1998-07-14",16.6627,17.2683,16.6432,17.1902,100800.0],["1998-07-15",17.2097,17.3464,16.8776,17.3464,67000.0],["1998-07-16",17.3464,18.2841,17.3464,18.0497,99400.0],["1998-07-17",18.0692,18.6357,17.952,18.2255,123400.0],["1998-07-20",18.2841,20.0031,18.0497,19.5343,131600.0],["1998-07-21",19.6905,20.7063,19.6905,20.3156,249000.0],["1998-07-22",20.4328,21.1751,20.4328,20.9212,222000.0],["1998-07-23",20.9212,20.9212,20.1789,20.5891,204400.0],["1998-07-24",20.5696,20.9407,20.5305,20.6673,202600.0],["1998-07-27",20.511,20.5305,19.1436,19.1436,173600.0],["1998-07-28",19.1631,19.2413,18.5576,18.7334,72600.0],["1998-07-29",18.7138,18.7529,17.8153,17.8153,97200.0],["1998-07-30",17.8153,17.8348,17.073,17.112,167800.0],["1998-07-31",17.0534,17.0534,14.5726,14.6507,432600.0],["1998-08-03",14.6898,15.2563,13.4396,14.5335,435800.0],["1998-08-04",14.6116,16.4088,14.4554,15.2563,208000.0],["1998-08-05",15.2953,16.2916,15.2953,16.0962,320400.0],["1998-08-06",16.1744,17.6785,16.1744,17.112,192800.0],["1998-08-07",17.2683,17.8153,17.0339,17.073,156000.0],["1998-08-10",16.9557,16.9557,16.1353,16.4088,87600.0],["1998-08-11",16.4088,16.526,15.5297,16.526,160400.0],["1998-08-12",16.5651,16.7213,16.0181,16.0376,71400.0],["1998-08-13",15.9595,16.0181,15.94,15.979,15200.0],["1998-08-14",16.0572,16.5651,16.0572,16.4674,58800.0],["1998-08-17",16.3893,17.5027,16.3306,17.4246,97800.0],["1998-08-18",17.4441,18.7529,17.4441,18.5576,328800.0],["1998-08-19",18.5576,19.6319,18.4013,19.2608,316400.0],["1998-08-20",19.1827,19.1827,18.6162,18.7334,105600.0],["1998-08-21",18.6552,18.6552,17.9715,18.0301,102600.0],["1998-08-24",18.0301,18.6748,18.0301,18.4794,157800.0],["1998-08-25",18.538,18.7138,18.3231,18.3622,158400.0],["1998-08-26",18.245,18.6748,18.2059,18.3817,82200.0],["1998-08-27",18.3818,18.3818,17.8348,18.0546,173200.0],["1998-08-28",17.9911,17.9911,16.8971,16.9753,85400.0],["1998-08-31",17.0534,17.112,16.1158,16.2916,86800.0],["1998-09-01",16.2525,16.7604,16.2134,16.6237,75800.0],["1998-09-02",16.7018,17.112,16.7018,16.7213,50000.0],["1998-09-03",16.7995,16.7995,15.6274,15.6665,96200.0],["1998-09-04",15.7251,15.8618,15.5493,15.6079,97600.0],["1998-09-08",15.8618,16.6627,15.8618,16.6627,134800.0],["1998-09-09",16.6823,16.6823,16.2916,16.526,71600.0],["1998-09-10",16.4479,17.0339,16.2525,16.7213,76800.0],["1998-09-11",16.7409,16.9557,16.3697,16.5065,58600.0],["1998-09-14",16.5065,16.6823,16.5065,16.6041,43400.0],["1998-09-15",16.6041,17.7957,16.6041,17.7957,89400.0],["1998-09-16",17.7762,17.7762,17.3855,17.5027,42400.0],["1998-09-17",17.4246,17.4246,16.7213,16.7995,34800.0],["1998-09-18",16.8776,17.1902,16.7995,17.1902,36000.0],["1998-09-21",17.2488,17.3855,17.2488,17.366,25200.0],["1998-09-22",17.4441,17.5027,17.4246,17.4246,23400.0],["1998-09-23",17.4636,17.5418,17.366,17.5222,73200.0],["1998-09-24",17.6004,17.9715,17.366,17.366,115200.0],["1998-09-25",17.4246,17.4441,17.366,17.3855,4400.0],["1998-09-28",17.4465,17.603,17.4465,17.5248,69800.0],["1998-09-29",17.603,17.9942,17.603,17.8768,55200.0],["1998-09-30",17.9159,18.0333,17.8377,18.0333,34400.0],["1998-10-01",18.0333,18.1898,17.7203,18.0724,99800.0],["1998-10-02",18.1115,18.3071,17.6812,17.7399,113400.0],["1998-10-05",17.7399,17.7399,17.2118,17.2118,17600.0],["1998-10-06",17.1727,17.2118,17.114,17.1727,30600.0],["1998-10-07",17.0945,17.0945,15.8818,15.8818,68400.0],["1998-10-08",15.608,15.608,14.7083,15.0017,126400.0],["1998-10-09",15.1777,16.097,15.1777,16.0187,104800.0],["1998-10-12",16.0187,16.3904,16.0187,16.2534,97800.0],["1998-10-13",16.2339,16.2339,15.295,15.295,169000.0],["1998-10-14",15.0212,15.8427,14.6887,14.7865,182400.0],["1998-10-15",14.7865,15.4906,14.5909,15.4906,68600.0],["1998-10-16",15.5689,16.5077,15.5689,16.4686,85800.0],["1998-10-19",16.5273,16.7424,16.5273,16.6055,27800.0],["1998-10-20",16.6837,16.7424,16.4686,16.5273,108000.0],["1998-10-21",16.5077,16.5077,15.1777,15.5689,162400.0],["1998-10-22",15.5493,15.5493,14.0824,14.8648,306400.0],["1998-10-23",14.8843,15.1386,14.8648,15.0017,43200.0],["1998-10-26",15.0408,15.1386,14.8648,15.0995,22800.0],["1998-10-27",15.1777,15.3537,15.1777,15.295,34600.0],["1998-10-28",15.3342,15.3733,15.1288,15.3733,32000.0],["1998-10-29",15.4515,15.7449,15.4515,15.6471,88400.0],["1998-10-30",15.6471,15.784,15.6471,15.6862,24600.0],["1998-11-02",15.7645,16.3317,15.7645,16.1948,66600.0],["1998-11-03",16.1556,16.4295,16.1556,16.3121,29200.0],["1998-11-04",16.3512,16.5664,16.3512,16.5664,56400.0],["1998-11-05",16.5664,16.938,16.5664,16.8989,48400.0],["1998-11-06",16.8206,17.2901,16.7424,17.1727,51800.0],["1998-11-09",17.1923,17.2118,16.8989,17.0162,8400.0],["1998-11-10",16.9576,16.9576,16.4295,16.7815,30600.0],["1998-11-11",16.8206,17.0945,16.7424,16.8206,23400.0],["1998-11-12",16.7424,17.0945,16.6251,17.0945,32400.0],["1998-11-13",17.0358,17.1923,16.9771,17.0358,16400.0],["1998-11-16",17.0554,17.1923,17.0162,17.1923,27800.0],["1998-11-17",17.1727,17.1727,16.5859,16.8598,26600.0],["1998-11-18",16.8989,16.8989,16.4295,16.4295,43600.0],["1998-11-19",16.5077,16.7424,16.0578,16.0578,24000.0],["1998-11-20",16.0187,16.0774,15.5298,15.5298,29000.0],["1998-11-23",15.4711,15.5689,15.1973,15.3146,95600.0],["1998-11-24",15.3146,15.3928,14.943,15.0212,23200.0],["1998-11-25",15.0995,15.3342,15.0212,15.0995,20800.0],["1998-11-27",15.1777,15.4906,15.1777,15.4124,11200.0],["1998-11-30",15.4711,15.5102,15.2559,15.4711,27000.0],["1998-12-01",15.432,15.5102,15.3342,15.4906,12000.0],["1998-12-02",15.5298,16.0383,15.5298,15.9014,24000.0],["1998-12-03",15.96,16.1556,15.96,16.1361,23200.0],["1998-12-04",16.1361,17.0749,16.1361,17.0749,56000.0],["1998-12-07",17.0749,17.8182,17.0749,17.4661,81400.0],["1998-12-08",17.4856,17.9942,17.4856,17.8573,71200.0],["1998-12-09",17.8573,17.9551,17.7986,17.8377,26600.0],["1998-12-10",17.8377,17.9159,17.7595,17.8377,38400.0],["1998-12-11",17.8573,18.3853,17.7595,18.092,43400.0],["1998-12-14",18.092,18.3854,17.6812,17.7008,78600.0],["1998-12-15",17.7204,17.7204,16.5859,16.5859,55000.0],["1998-12-16",16.6055,16.6055,16.1752,16.3121,49600.0],["1998-12-17",16.3121,16.3708,16.0774,16.3708,20000.0],["1998-12-18",16.449,17.0749,16.449,16.9967,58000.0],["1998-12-21",17.0749,17.5052,17.0749,17.2118,30400.0],["1998-12-22",17.1336,17.4857,17.0945,17.4074,36800.0],["1998-12-23",17.4465,17.6812,17.2314,17.3878,30400.0],["1998-12-24",17.3096,17.3096,17.0553,17.0553,13000.0],["1998-12-28",17.2118,17.7595,17.2118,17.3096,33000.0],["1998-12-29",17.3315,17.547,17.3315,17.547,4800.0],["1998-12-30",17.547,17.8211,17.547,17.7036,12600.0],["1998-12-31",17.9974,18.1736,17.9778,18.1736,15200.0],["1999-01-04",18.1736,19.7403,18.1345,18.9962,122000.0],["1999-01-05",19.0353,19.3095,18.3499,18.957,59600.0],["1999-01-06",19.1137,19.662,18.8787,19.427,69600.0],["1999-01-07",19.2703,19.5837,19.1137,19.5837,17200.0],["1999-01-08",19.5053,19.5053,18.957,19.3487,74800.0],["1999-01-11",19.3487,19.3487,18.3499,18.722,65400.0],["1999-01-12",18.6437,18.6828,18.1345,18.1736,22800.0],["1999-01-13",18.1541,18.1541,17.547,17.8603,37800.0],["1999-01-14",17.7036,17.7036,17.4295,17.4491,30200.0],["1999-01-15",17.3903,17.4099,16.7636,16.9007,88800.0],["1999-01-19",16.842,17.3903,16.7049,17.2336,28000.0],["1999-01-20",17.1945,17.7036,17.1945,17.4099,80400.0],["1999-01-21",17.4099,17.4099,16.2936,16.5874,62400.0],["1999-01-22",16.5678,16.8028,16.5678,16.7049,19200.0],["1999-01-25",16.5286,16.7049,16.5286,16.607,23200.0],["1999-01-26",16.607,16.607,15.9803,16.2936,53000.0],["1999-01-27",16.3328,16.3328,16.2544,16.2544,5600.0],["1999-01-28",16.2153,16.6853,16.1369,16.6853,47600.0],["1999-01-29",16.607,16.9007,16.5482,16.7636,68400.0],["1999-02-01",16.8028,17.2336,16.8028,16.9399,34400.0],["1999-02-02",16.9399,17.0574,16.2936,16.607,46600.0],["1999-02-03",16.607,16.607,15.9999,16.1761,14600.0],["1999-02-04",15.7257,15.7453,14.8836,14.8836,87800.0],["1999-02-05",14.7269,14.8053,14.1002,14.159,94200.0],["1999-02-08",14.4136,14.4136,13.3169,13.454,61600.0],["1999-02-09",13.3952,13.4736,13.1211,13.1994,122600.0],["1999-02-10",13.2777,14.0219,13.0036,13.1994,190000.0],["1999-02-11",13.2777,13.6694,13.2777,13.454,122800.0],["1999-02-12",13.5323,13.5715,13.3756,13.454,34200.0],["1999-02-16",13.4148,13.454,12.6902,12.9252,32400.0],["1999-02-17",12.8469,12.9252,11.8677,12.1223,89000.0],["1999-02-18",12.0635,12.0635,11.5935,11.946,116600.0],["1999-02-19",11.9656,12.2202,11.8873,12.2202,90800.0],["1999-02-22",12.1615,12.2006,11.476,11.6327,169200.0],["1999-02-23",11.6327,11.8285,11.3781,11.5152,108800.0],["1999-02-24",11.5152,11.5935,10.4968,10.6339,111000.0],["1999-02-25",10.6143,10.6143,10.4185,10.4773,74200.0],["1999-02-26",10.4773,10.4773,10.4087,10.4381,25000.0],["1999-03-01",10.4968,10.4968,10.066,10.066,49400.0],["1999-03-02",10.066,10.4577,9.5568,10.4381,161000.0],["1999-03-03",10.4381,10.4381,9.7918,10.1248,126600.0],["1999-03-04",9.6743,10.0856,9.5177,9.8702,136600.0],["1999-03-05",10.1835,10.8298,10.0268,10.6731,124600.0],["1999-03-08",10.7514,11.1627,10.7318,11.0844,90400.0],["1999-03-09",11.0844,11.5152,10.9864,11.4369,81600.0],["1999-03-10",11.3781,11.6523,11.3781,11.4173,24800.0],["1999-03-11",11.3194,11.476,10.9669,11.2606,97800.0],["1999-03-12",11.2214,11.2606,11.0648,11.2019,42600.0],["1999-03-15",11.006,11.5935,11.006,11.3977,122000.0],["1999-03-16",11.4564,11.4564,11.0844,11.2214,50400.0],["1999-03-17",11.1431,11.1431,10.3793,10.4773,109800.0],["1999-03-18",10.4968,10.8102,10.4968,10.6731,54800.0],["1999-03-19",10.9669,10.9669,10.6731,10.6927,83000.0],["1999-03-22",10.6535,10.6535,10.4968,10.5556,61000.0],["1999-03-23",10.5556,10.5556,10.066,10.3206,46600.0],["1999-03-24",10.3206,10.4968,10.0268,10.1248,38800.0],["1999-03-25",10.2031,10.2031,9.8702,9.9877,62200.0],["1999-03-26",9.9485,9.9485,9.7135,9.8114,63000.0],["1999-03-29",9.7776,9.8562,9.758,9.8365,96800.0],["1999-03-30",9.8758,10.1311,9.758,10.0133,48800.0],["1999-03-31",9.9347,10.5434,9.9347,10.5434,147000.0],["1999-04-01",10.4845,10.5041,10.4059,10.4256,11800.0],["1999-04-05",10.3863,10.4059,10.1311,10.3863,46200.0],["1999-04-06",10.3667,10.3667,10.0525,10.2096,61200.0],["1999-04-07",10.2489,10.2881,10.0525,10.1114,58600.0],["1999-04-08",10.0525,10.0918,9.8758,9.9347,32600.0],["1999-04-09",9.9151,9.9544,9.758,9.9151,43800.0],["1999-04-12",9.8562,10.1114,9.7384,10.0918,52400.0],["1999-04-13",10.1703,11.3091,10.1703,11.152,80000.0],["1999-04-14",11.3091,12.8798,11.3091,12.2515,139400.0],["1999-04-15",12.2122,12.2122,11.8981,11.9963,37600.0],["1999-04-16",12.4675,12.6442,12.0944,12.1533,78400.0],["1999-04-19",12.173,12.3693,12.0944,12.173,38200.0],["1999-04-20",12.1926,12.2515,12.0944,12.2515,31200.0],["1999-04-21",12.173,12.7227,11.957,12.6245,95600.0],["1999-04-22",12.7031,12.9583,12.5067,12.9387,58200.0],["1999-04-23",12.978,13.351,12.762,13.3117,55200.0],["1999-04-26",13.3117,13.5277,13.1939,13.1939,67400.0],["1999-04-27",13.2528,13.2528,12.4478,12.7031,34800.0],["1999-04-28",12.7031,12.8602,12.4086,12.8602,39800.0],["1999-04-29",12.8798,12.8798,12.2515,12.5264,52800.0],["1999-04-30",12.5264,12.7227,12.3889,12.546,28800.0],["1999-05-03",12.5853,12.8798,12.5853,12.8798,27800.0],["1999-05-04",12.8798,13.0369,12.6246,13.0369,133400.0],["1999-05-05",12.8798,12.9583,12.7227,12.8798,30800.0],["1999-05-06",12.9583,12.9583,12.6442,12.7031,22600.0],["1999-05-07",12.8798,12.8798,12.173,12.2319,54400.0],["1999-05-10",12.2319,12.3889,12.173,12.33,21000.0],["1999-05-11",12.3693,12.546,12.2515,12.546,14600.0],["1999-05-12",12.546,12.5657,11.7803,11.9374,45800.0],["1999-05-13",11.9766,12.2515,11.9766,12.2515,6800.0],["1999-05-14",12.2122,12.2515,12.0944,12.1533,54000.0],["1999-05-17",12.1337,12.2319,12.0355,12.0355,5000.0],["1999-05-18",12.0159,12.0552,11.8588,11.8588,36600.0],["1999-05-19",11.8588,12.2515,11.7803,12.2515,59400.0],["1999-05-20",12.33,12.6835,12.33,12.6245,55800.0],["1999-05-21",12.6246,12.6442,12.3104,12.4871,25400.0],["1999-05-24",12.4479,12.5657,12.173,12.173,27300.0],["1999-05-25",12.1337,12.2515,12.0552,12.0552,14200.0],["1999-05-26",12.1337,12.1337,11.9374,11.9766,17600.0],["1999-05-27",11.9374,12.0552,11.7803,11.7803,11400.0],["1999-05-28",11.7803,12.2515,11.6232,12.2122,39800.0],["1999-06-01",12.173,12.173,11.6625,12.0944,21700.0],["1999-06-02",12.0944,12.0944,10.6808,11.3484,47900.0],["1999-06-03",11.4662,11.4662,11.2698,11.3484,39500.0],["1999-06-04",11.5054,11.5447,11.3091,11.3091,66300.0],["1999-06-07",11.4269,11.4269,11.152,11.2698,15700.0],["1999-06-08",10.9949,11.0735,10.9557,10.9949,34700.0],["1999-06-09",10.9949,11.152,10.9949,11.1127,47900.0],["1999-06-10",11.0735,11.152,10.9949,11.0342,49000.0],["1999-06-11",10.9949,11.0735,10.563,10.9949,38100.0],["1999-06-14",11.0735,11.1913,10.9949,10.9949,10400.0],["1999-06-15",11.0735,11.152,10.9949,11.152,37000.0],["1999-06-16",11.1913,12.1337,11.1913,12.1337,31900.0],["1999-06-17",12.1337,12.173,11.8588,12.1337,13600.0],["1999-06-18",12.4478,12.9976,12.2908,12.8798,37600.0],["1999-06-21",13.0369,13.2725,12.9191,13.1154,60000.0],["1999-06-22",13.0761,13.1547,13.0761,13.0761,17200.0],["1999-06-23",13.0761,13.1154,12.8013,12.8013,16800.0],["1999-06-24",12.762,12.8013,12.4871,12.6835,17000.0],["1999-06-25",12.6835,12.6835,12.4871,12.6049,5100.0],["1999-06-28",12.6695,12.8662,12.6498,12.8268,7700.0],["1999-06-29",12.8268,13.5744,12.8268,13.2596,13300.0],["1999-06-30",13.5351,13.8105,13.299,13.299,39000.0],["1999-07-01",13.3777,13.3777,12.9842,13.0236,11200.0],["1999-07-02",13.0236,13.3777,13.0236,13.3383,15000.0],["1999-07-06",13.3777,13.3777,12.5514,12.5514,14800.0],["1999-07-07",12.6694,12.8662,12.5514,12.5514,18300.0],["1999-07-08",12.7875,12.7875,12.5121,12.5908,17600.0],["1999-07-09",12.5514,12.8662,12.5514,12.8662,6500.0],["1999-07-12",13.0629,13.0629,12.9449,13.0236,22200.0],["1999-07-13",13.0236,13.1023,12.9449,12.9449,45100.0],["1999-07-14",13.1023,13.417,13.0236,13.3383,15900.0],["1999-07-15",13.417,13.5744,12.9449,13.1809,20300.0],["1999-07-16",13.1416,13.1809,12.4727,12.5908,19400.0],["1999-07-19",12.9055,13.1809,12.6301,12.7481,46000.0],["1999-07-20",12.7875,13.4564,12.7481,13.4564,63000.0],["1999-07-21",13.4957,14.0072,13.4564,13.8105,43900.0],["1999-07-22",13.6531,13.6924,13.4564,13.4957,10500.0],["1999-07-23",13.4564,13.8498,13.4564,13.8498,6800.0],["1999-07-26",13.8498,13.8498,13.2203,13.417,17700.0],["1999-07-27",13.3777,13.8105,13.3383,13.6138,13000.0],["1999-07-28",13.6138,13.7711,13.5351,13.6924,15000.0],["1999-07-29",13.6924,13.7318,13.5351,13.5744,27000.0],["1999-07-30",13.5744,14.0859,13.5351,13.9679,57600.0],["1999-08-02",14.0466,14.322,14.0466,14.1646,34500.0],["1999-08-03",14.322,14.4794,13.1809,13.6138,38200.0],["1999-08-04",13.5351,13.5744,13.3777,13.5744,79600.0],["1999-08-05",13.5744,14.0859,13.4564,14.0859,28800.0],["1999-08-06",14.0072,14.0466,13.8892,14.0072,12400.0],["1999-08-09",13.8498,13.9285,13.6138,13.6138,7900.0],["1999-08-10",13.5744,13.5744,13.417,13.5351,32000.0],["1999-08-11",13.5351,13.5744,13.5351,13.5744,62200.0],["1999-08-12",13.5744,13.6138,13.3777,13.6138,42800.0],["1999-08-13",13.4957,13.8105,13.4957,13.7711,5700.0],["1999-08-16",13.7711,13.8105,13.6531,13.8105,7500.0],["1999-08-17",13.8105,13.9679,13.7318,13.9679,28800.0],["1999-08-18",13.9285,13.9285,13.6924,13.7711,47400.0],["1999-08-19",13.6924,13.6924,13.5351,13.5744,10400.0],["1999-08-20",13.5351,13.7318,13.5351,13.5351,22200.0],["1999-08-23",13.5744,13.5744,13.417,13.4564,25400.0],["1999-08-24",13.417,13.5744,13.1023,13.1023,16800.0],["1999-08-25",13.1023,13.4957,12.9842,13.4564,19700.0],["1999-08-26",13.3777,13.417,12.9842,12.9842,29000.0],["1999-08-27",12.9449,12.9842,12.9055,12.9842,28100.0],["1999-08-30",13.0236,13.0236,12.9055,12.9449,10600.0],["1999-08-31",12.9449,13.1416,12.9449,13.1023,7100.0],["1999-09-01",12.9842,13.0629,12.9842,12.9842,34500.0],["1999-09-02",12.9842,13.0236,12.9055,12.9055,10700.0],["1999-09-03",12.8268,13.2596,12.8268,13.2596,8100.0],["1999-09-07",13.299,13.3777,13.1809,13.3777,13300.0],["1999-09-08",13.299,13.5351,13.181,13.4957,12000.0],["1999-09-09",13.4957,13.4957,13.2203,13.417,13400.0],["1999-09-10",13.3383,13.3383,13.1416,13.2203,37500.0],["1999-09-13",13.1809,13.3777,13.0629,13.1416,6700.0],["1999-09-14",13.0629,13.1416,12.276,12.4334,146800.0],["1999-09-15",12.4334,12.4334,12.1186,12.2366,15600.0],["1999-09-16",12.2366,12.2366,11.9612,12.0793,15600.0],["1999-09-17",11.9612,11.9612,11.8038,11.8038,7900.0],["1999-09-20",11.7251,11.7251,11.4497,11.5678,11900.0],["1999-09-21",11.5678,11.5678,10.8989,10.9382,12800.0],["1999-09-22",10.9382,11.0169,10.6234,10.7808,12300.0],["1999-09-23",10.8595,10.8595,10.0726,10.23,32500.0],["1999-09-24",10.23,10.348,9.9939,9.9939,15700.0],["1999-09-27",10.112,10.2693,10.0726,10.0726,10600.0],["1999-09-28",10.0978,10.0978,9.7823,10.0978,46000.0],["1999-09-29",10.0978,10.5712,9.9795,10.5712,21700.0],["1999-09-30",10.5712,11.5573,10.5712,11.5573,37300.0],["1999-10-01",11.439,11.439,11.1234,11.2023,14900.0],["1999-10-04",11.1234,11.1234,10.8473,10.8473,17000.0],["1999-10-05",10.729,10.8867,10.729,10.8867,7300.0],["1999-10-06",10.8079,10.8079,10.6106,10.6501,4500.0],["1999-10-07",10.6501,11.0445,10.6106,11.0445,17700.0],["1999-10-08",10.9656,11.2023,10.9262,11.1629,8600.0],["1999-10-11",11.0445,11.2812,10.9656,11.2812,34000.0],["1999-10-12",11.2023,11.5179,11.2023,11.3206,5000.0],["1999-10-13",11.3206,11.3601,10.9262,10.9262,7800.0],["1999-10-14",10.7684,10.7684,10.0978,10.2951,54600.0],["1999-10-15",10.3345,10.6895,10.2162,10.6895,24700.0],["1999-10-18",10.6895,10.729,10.5317,10.5712,16900.0],["1999-10-19",10.5317,10.5317,10.0978,10.0978,27900.0],["1999-10-20",9.9401,9.9401,9.2695,9.309,85900.0],["1999-10-21",9.3878,9.4667,9.2301,9.4273,44200.0],["1999-10-22",9.1117,9.2695,8.6384,8.7962,82800.0],["1999-10-25",8.7962,8.8751,8.5595,8.5595,49800.0],["1999-10-26",8.6384,8.6384,8.0862,8.0862,133800.0],["1999-10-27",8.1651,8.4017,8.1651,8.4017,49700.0],["1999-10-28",8.5595,9.1906,8.5201,9.1906,39800.0],["1999-10-29",9.0328,9.4273,9.0328,9.3878,39900.0],["1999-11-01",9.3878,9.5062,9.2695,9.4273,12000.0],["1999-11-02",9.3484,9.5456,9.1906,9.3878,8200.0],["1999-11-03",9.4667,9.9006,9.4667,9.9006,11200.0],["1999-11-04",9.8612,10.019,9.5456,9.5456,11000.0],["1999-11-05",9.5851,9.9006,9.5851,9.8217,3900.0],["1999-11-08",9.7428,10.1767,9.7428,10.1767,5700.0],["1999-11-09",10.157,10.157,9.7823,9.8217,10500.0],["1999-11-10",9.7823,9.8217,9.1906,9.8217,22000.0],["1999-11-11",9.7034,9.8217,9.5456,9.664,43100.0],["1999-11-12",9.7823,9.7823,9.6245,9.664,9900.0],["1999-11-15",9.7823,9.7823,9.4667,9.4667,25800.0],["1999-11-16",9.5062,9.5062,9.2301,9.3878,22900.0],["1999-11-17",9.309,9.309,9.1117,9.2695,126700.0],["1999-11-18",9.2301,9.6245,9.1906,9.6245,6100.0],["1999-11-19",9.4667,9.5851,9.309,9.3878,41400.0],["1999-11-22",9.309,9.309,9.1512,9.2695,2300.0],["1999-11-23",9.1906,9.309,9.0723,9.0723,42900.0],["1999-11-24",8.9145,9.0723,8.7962,8.9934,44600.0],["1999-11-26",8.954,8.954,8.8751,8.954,11700.0],["1999-11-29",8.9539,8.9934,8.7962,8.8751,25400.0],["1999-11-30",8.7962,8.8356,8.5201,8.5201,33000.0],["1999-12-01",8.5989,8.5989,8.2045,8.2439,13800.0],["1999-12-02",8.3623,8.6778,8.2834,8.599,62300.0],["1999-12-03",8.5595,8.6384,8.5201,8.5595,28300.0],["1999-12-06",8.5989,8.7567,8.5595,8.5595,35000.0],["1999-12-07",8.5989,8.6384,8.2439,8.3228,60600.0],["1999-12-08",8.2834,8.4017,7.9284,7.9284,53400.0],["1999-12-09",8.0073,8.0467,7.2578,7.2578,50200.0],["1999-12-10",7.2973,7.2973,7.1395,7.2578,69600.0],["1999-12-13",7.1789,7.1789,6.7845,6.7845,99000.0],["1999-12-14",6.9817,6.9817,6.7056,6.7845,132400.0],["1999-12-15",6.7845,6.9028,6.39,6.7845,194900.0],["1999-12-16",6.7056,7.4156,6.6267,7.2578,74500.0],["1999-12-17",7.2184,7.7706,7.2184,7.7312,37500.0],["1999-12-20",7.6523,8.4412,7.6523,8.2045,50300.0],["1999-12-21",8.2834,8.8356,8.2439,8.8356,61800.0],["1999-12-22",8.5201,8.8356,8.4412,8.6778,38400.0],["1999-12-23",8.599,8.7173,8.5201,8.7173,14100.0],["1999-12-27",8.7567,8.9145,8.5989,8.8751,37500.0],["1999-12-28",8.8751,9.0723,8.6778,8.8751,45400.0],["1999-12-29",8.7817,8.8213,8.3861,8.4653,26400.0],["1999-12-30",8.1488,8.5444,7.9906,8.3861,34500.0],["1999-12-31",8.3861,8.4257,8.3861,8.4257,5300.0],["2000-01-03",8.4257,8.5444,8.307,8.3466,9900.0],["2000-01-04",8.2675,8.4652,8.2675,8.307,15100.0],["2000-01-05",8.307,8.4652,8.307,8.3466,1300.0],["2000-01-06",8.307,8.307,7.951,7.951,23200.0],["2000-01-07",7.8719,7.8719,7.7532,7.8323,18500.0],["2000-01-10",7.8719,8.2279,7.8719,8.0301,18400.0],["2000-01-11",8.0697,8.2279,8.0697,8.1488,24300.0],["2000-01-12",8.1488,8.3861,8.1488,8.307,11200.0],["2000-01-13",8.307,8.4653,8.2279,8.2279,31400.0],["2000-01-14",8.2675,8.6235,8.2675,8.5444,11600.0],["2000-01-18",8.3861,8.3861,8.1488,8.1883,16000.0],["2000-01-19",8.1883,8.3466,8.1883,8.307,18900.0],["2000-01-20",8.3466,8.3466,8.2675,8.307,8300.0],["2000-01-21",8.2675,8.3466,8.2279,8.2279,21200.0],["2000-01-24",8.307,8.4653,8.0697,8.4257,35400.0],["2000-01-25",8.3861,8.4653,8.2279,8.2279,27300.0],["2000-01-26",8.2279,8.307,8.2279,8.307,40800.0],["2000-01-27",8.2675,8.3466,8.2279,8.307,13400.0],["2000-01-28",8.2675,8.3466,8.2279,8.2675,11100.0],["2000-01-31",8.2279,8.3861,8.2279,8.3466,12300.0],["2000-02-01",8.2675,8.3861,8.2279,8.3861,21800.0],["2000-02-02",8.307,8.307,8.2279,8.2675,12900.0],["2000-02-03",8.2675,8.4257,8.2675,8.4257,10900.0],["2000-02-04",8.3466,8.3466,8.2279,8.2279,9800.0],["2000-02-07",8.307,8.8213,8.307,8.8213,25200.0],["2000-02-08",8.7422,8.9004,8.7422,8.8608,11900.0],["2000-02-09",8.7817,9.019,8.7421,8.9795,19700.0],["2000-02-10",8.9399,9.4542,8.9399,9.3355,19800.0],["2000-02-11",9.296,9.3355,9.0191,9.0982,35500.0],["2000-02-14",9.0191,9.0191,8.6235,8.8608,28100.0],["2000-02-15",8.7817,9.019,8.7817,8.9004,9100.0],["2000-02-16",8.8608,8.9004,8.7817,8.7817,13200.0],["2000-02-17",8.7817,8.8213,8.7026,8.7421,64700.0],["2000-02-18",8.7026,8.7026,8.3466,8.3466,7300.0],["2000-02-22",8.2675,8.4257,8.2675,8.3861,9500.0],["2000-02-23",8.4257,8.4257,8.2675,8.3861,22500.0],["2000-02-24",8.3466,8.3861,8.1883,8.1883,3700.0],["2000-02-25",8.1488,8.307,8.1488,8.2279,8600.0],["2000-02-28",8.2279,8.307,8.1488,8.307,7600.0],["2000-02-29",8.2279,8.7817,8.1488,8.663,38800.0],["2000-03-01",8.6235,9.0191,8.6235,8.8608,6900.0],["2000-03-02",8.7817,8.8608,8.7026,8.8608,10700.0],["2000-03-03",8.7817,8.8213,8.5444,8.5444,6800.0],["2000-03-06",8.4653,8.4653,8.2675,8.3861,6600.0],["2000-03-07",8.307,8.3861,8.2279,8.3861,14300.0],["2000-03-08",8.307,8.5839,8.2279,8.5839,14100.0],["2000-03-09",8.5839,8.663,8.5839,8.5839,9300.0],["2000-03-10",8.6235,8.7026,8.5839,8.6235,10400.0],["2000-03-13",8.5444,8.8608,8.4653,8.8608,75900.0],["2000-03-14",8.8608,8.8608,8.4653,8.4653,10200.0],["2000-03-15",8.5444,8.9399,8.5444,8.9004,14300.0],["2000-03-16",8.9004,9.3355,8.9004,9.2564,10000.0],["2000-03-17",9.1773,10.0475,9.1773,9.652,25100.0],["2000-03-20",9.8102,9.8102,9.2168,9.2168,9200.0],["2000-03-21",9.0982,9.1773,9.0191,9.0982,16300.0],["2000-03-22",9.1773,9.1773,9.0191,9.1377,9900.0],["2000-03-23",9.1773,9.1773,8.8608,8.8608,6800.0],["2000-03-24",8.8608,8.8608,8.5839,8.5839,2500.0],["2000-03-27",8.5839,8.5839,8.307,8.5839,20100.0],["2000-03-28",8.5444,8.7026,8.4257,8.7026,10400.0],["2000-03-29",8.663,8.8608,8.5444,8.6235,9300.0],["2000-03-30",8.6235,9.4937,8.6235,9.1773,16500.0],["2000-03-31",9.4937,10.0475,9.3355,10.008,26400.0],["2000-04-03",10.008,10.008,9.8102,9.9289,10400.0],["2000-04-04",9.8893,10.0871,9.8102,10.0871,12500.0],["2000-04-05",10.008,10.1267,9.8893,9.9289,29100.0],["2000-04-06",9.9289,9.9289,9.1377,9.1377,7600.0],["2000-04-07",9.1773,9.5729,9.1773,9.3355,8700.0],["2000-04-10",9.3355,9.4937,9.1773,9.4146,4500.0],["2000-04-11",9.3751,9.3751,9.2168,9.296,21900.0],["2000-04-12",9.2564,9.4542,9.1773,9.1773,5100.0],["2000-04-13",9.1773,9.2366,8.7026,8.7026,32400.0],["2000-04-14",8.5048,8.5444,8.307,8.4257,35300.0],["2000-04-17",8.4257,8.5839,8.4257,8.5839,3000.0],["2000-04-18",8.5444,9.0191,8.5444,8.8608,8000.0],["2000-04-19",8.8608,9.1773,8.8608,9.1773,6900.0],["2000-04-20",9.1773,9.3355,8.9795,9.019,6600.0],["2000-04-24",9.019,9.1773,9.019,9.0586,2000.0],["2000-04-25",9.0586,9.1773,8.9399,8.9399,3500.0],["2000-04-26",8.9795,8.9795,8.5444,8.5444,5900.0],["2000-04-27",8.3861,8.4653,8.3466,8.4653,28600.0],["2000-04-28",8.3861,9.019,8.3861,9.019,9800.0],["2000-05-01",9.0982,9.2564,9.0191,9.1377,193800.0],["2000-05-02",9.0982,9.1773,8.663,8.663,6600.0],["2000-05-03",8.663,8.663,8.5048,8.6235,7500.0],["2000-05-04",8.5444,8.8213,8.5048,8.7026,8500.0],["2000-05-05",8.7817,8.7817,8.7026,8.7026,2100.0],["2000-05-08",8.6235,8.6235,8.5048,8.5048,3300.0],["2000-05-09",8.5444,8.5444,8.3861,8.4653,23400.0],["2000-05-10",8.4257,8.6235,8.4257,8.6235,5000.0],["2000-05-11",8.7817,8.7817,8.5839,8.5839,8200.0],["2000-05-12",8.5839,8.663,8.1883,8.2279,71500.0],["2000-05-15",8.1488,8.1883,8.1488,8.1883,12100.0],["2000-05-16",8.1883,8.1883,8.0697,8.0697,20300.0],["2000-05-17",8.0697,8.1884,8.0697,8.1092,4600.0],["2000-05-18",8.0697,8.0697,7.951,7.951,16800.0],["2000-05-19",7.9906,8.1488,7.9114,7.9114,25400.0],["2000-05-22",7.8719,8.1488,7.8719,8.1488,11600.0],["2000-05-23",8.1092,8.2279,8.1092,8.1092,17800.0],["2000-05-24",8.1092,8.3861,8.0301,8.0697,12900.0],["2000-05-25",8.0697,8.1883,8.0697,8.1488,61000.0],["2000-05-26",8.1488,8.1488,8.1488,8.1488,37600.0],["2000-05-30",8.1883,8.1883,8.1488,8.1883,11900.0],["2000-05-31",8.1488,8.1883,7.9906,7.9906,88700.0],["2000-06-01",8.0697,8.3861,8.0697,8.3861,9800.0],["2000-06-02",8.3466,8.4653,8.3466,8.4257,19800.0],["2000-06-05",8.4652,8.6235,8.4652,8.6235,5700.0],["2000-06-06",8.6235,8.7026,8.6235,8.663,700.0],["2000-06-07",8.663,8.663,8.663,8.663,0.0],["2000-06-08",8.7817,9.4542,8.7817,9.4542,12000.0],["2000-06-09",9.4542,9.652,9.4146,9.5333,18000.0],["2000-06-12",9.652,9.6915,9.4937,9.5333,22100.0],["2000-06-13",9.4542,9.4542,9.296,9.4146,9700.0],["2000-06-14",9.3751,9.3751,9.1773,9.1773,16600.0],["2000-06-15",9.1377,9.1377,8.8608,8.9399,35800.0],["2000-06-16",8.8608,8.9004,8.7817,8.7817,20200.0],["2000-06-19",8.8608,8.8608,8.7421,8.8213,11500.0],["2000-06-20",8.7421,8.9004,8.7421,8.9004,5600.0],["2000-06-21",8.8608,8.8608,8.7817,8.7817,3500.0],["2000-06-22",8.8213,8.8213,8.7421,8.7421,8400.0],["2000-06-23",8.7026,8.9399,8.5444,8.5444,65400.0],["2000-06-26",8.6235,8.6235,8.4257,8.4653,23200.0],["2000-06-27",8.5048,8.5444,8.5048,8.5048,5500.0],["2000-06-28",8.5048,8.5048,8.4652,8.5048,32800.0],["2000-06-29",8.5048,8.5048,8.3861,8.4653,8200.0],["2000-06-30",8.4653,9.2564,8.4653,9.2564,25400.0],["2000-07-03",9.1773,9.2168,9.1377,9.2168,1700.0],["2000-07-05",9.2564,9.4937,9.0586,9.4937,15400.0],["2000-07-06",9.4542,9.4937,9.4146,9.4542,4000.0],["2000-07-07",9.4542,9.4542,8.7026,9.019,16600.0],["2000-07-10",8.9795,9.0982,8.9004,9.0982,10700.0],["2000-07-11",9.1773,9.5728,8.8608,8.9004,22000.0],["2000-07-12",8.9399,8.9399,8.7817,8.8608,2700.0],["2000-07-13",8.7026,9.0982,8.7026,9.0982,13300.0],["2000-07-14",9.1773,9.3751,9.1773,9.3751,7400.0],["2000-07-17",9.296,9.296,9.0982,9.1773,37100.0],["2000-07-18",9.2564,9.2564,9.2564,9.2564,12300.0],["2000-07-19",9.3355,9.3355,9.2564,9.296,45800.0],["2000-07-20",9.3355,9.3355,9.1377,9.2564,11200.0],["2000-07-21",9.2564,9.2564,9.1773,9.1773,2000.0],["2000-07-24",9.1773,9.1773,8.9004,8.9004,3200.0],["2000-07-25",8.8608,9.019,8.8213,9.019,7700.0],["2000-07-26",8.9399,8.9399,8.7817,8.9399,7700.0],["2000-07-27",8.8608,8.8608,8.3466,8.3466,22000.0],["2000-07-28",8.4257,8.4257,8.307,8.4257,4200.0],["2000-07-31",8.3466,8.5444,8.307,8.3861,9900.0],["2000-08-01",8.4652,8.663,8.4652,8.663,4500.0],["2000-08-02",8.7026,8.7026,8.3861,8.3861,14900.0],["2000-08-03",8.4257,8.4257,8.3466,8.4257,15400.0],["2000-08-04",8.4257,8.4653,8.3466,8.4653,23600.0],["2000-08-07",8.4257,8.4653,8.3466,8.4257,37300.0],["2000-08-08",8.4257,8.4652,8.307,8.307,17700.0],["2000-08-09",8.307,8.307,8.1883,8.2279,20900.0],["2000-08-10",8.1883,8.1883,8.1488,8.1488,8200.0],["2000-08-11",8.1488,8.2675,8.1488,8.2675,13800.0],["2000-08-14",8.2675,8.2675,8.0697,8.1488,15700.0],["2000-08-15",8.2279,8.2279,8.0301,8.0301,15800.0],["2000-08-16",7.9906,8.1092,7.9906,7.9906,18700.0],["2000-08-17",8.0301,8.0697,7.9114,7.9114,5600.0],["2000-08-18",7.9906,7.9906,7.9906,7.9906,3200.0],["2000-08-21",7.951,8.2279,7.951,8.2279,7700.0],["2000-08-22",8.1488,8.2279,8.1488,8.2279,11200.0],["2000-08-23",8.1883,8.307,8.1883,8.307,2300.0],["2000-08-24",8.307,8.307,8.307,8.307,0.0],["2000-08-25",8.2675,8.8608,8.2675,8.8608,9900.0],["2000-08-28",8.7817,8.8608,8.6235,8.6235,4700.0],["2000-08-29",8.8213,8.8213,8.7026,8.7026,3100.0],["2000-08-30",8.5444,8.5444,8.2675,8.2675,11200.0],["2000-08-31",8.2675,8.5048,8.2279,8.5048,45700.0],["2000-09-01",8.4652,8.5444,8.3466,8.3466,16500.0],["2000-09-05",8.3466,8.3466,8.2279,8.2279,11000.0],["2000-09-06",8.1488,8.3861,8.1488,8.3861,21100.0],["2000-09-07",8.3466,8.3861,8.2675,8.3861,4600.0],["2000-09-08",8.3861,8.5444,8.3861,8.5444,2900.0],["2000-09-11",8.3861,8.3861,8.3861,8.3861,3000.0],["2000-09-12",8.307,8.4257,8.1883,8.1883,5800.0],["2000-09-13",8.2675,8.2675,8.0301,8.0697,69100.0],["2000-09-14",8.1092,8.2675,8.0697,8.2675,10100.0],["2000-09-15",8.1883,8.3861,8.1883,8.2279,10300.0],["2000-09-18",8.2279,8.2675,8.1092,8.2279,6800.0],["2000-09-19",8.1488,8.2675,8.1488,8.2279,11000.0],["2000-09-20",8.3861,8.5048,8.2675,8.3861,7700.0],["2000-09-21",8.4653,8.4653,8.3861,8.4257,800.0],["2000-09-22",8.3861,8.663,8.3861,8.663,12600.0],["2000-09-25",8.7026,8.8213,8.7026,8.8213,15800.0],["2000-09-26",8.8608,9.2168,8.8608,9.2168,13800.0],["2000-09-27",9.296,9.296,9.296,9.296,800.0],["2000-09-28",9.3751,9.8102,9.3751,9.5729,31300.0],["2000-09-29",9.652,9.7311,9.2959,9.7311,32100.0],["2000-10-02",9.652,9.652,9.2564,9.2564,6400.0],["2000-10-03",9.2564,9.2564,8.6235,8.9004,12900.0],["2000-10-04",8.9004,9.2959,8.9004,9.019,9600.0],["2000-10-05",9.0191,9.0982,8.9004,9.0982,10800.0],["2000-10-06",9.0586,9.2564,9.0586,9.2168,6800.0],["2000-10-09",9.296,9.4542,9.2168,9.3355,7300.0],["2000-10-10",9.2564,9.4146,9.1773,9.3355,9400.0],["2000-10-11",9.2168,9.2168,8.9795,8.9795,2300.0],["2000-10-12",8.9795,8.9795,8.7026,8.9795,588900.0],["2000-10-13",8.9004,8.9004,8.5444,8.7421,6200.0],["2000-10-16",8.6235,8.6235,8.3466,8.6235,6500.0],["2000-10-17",8.5444,8.8213,8.5444,8.8213,18000.0],["2000-10-18",8.7422,8.8608,8.7026,8.8608,6800.0],["2000-10-19",8.5048,9.2564,8.5048,9.0586,20700.0],["2000-10-20",9.1377,9.5333,9.1377,9.296,9100.0],["2000-10-23",9.1377,9.1377,9.0586,9.0586,3100.0],["2000-10-24",8.9795,9.0586,8.9795,9.0586,4700.0],["2000-10-25",8.9795,9.0586,8.7817,9.0586,11800.0],["2000-10-26",9.0586,9.0586,8.9795,8.9795,9100.0],["2000-10-27",9.1377,9.4937,9.1377,9.4937,10700.0],["2000-10-30",9.4542,9.4542,9.4146,9.4542,1200.0],["2000-10-31",9.4542,9.9684,9.4146,9.9684,23600.0],["2000-11-01",9.9684,10.0871,9.9684,10.0475,10300.0],["2000-11-02",9.9684,9.9684,9.5729,9.5729,14900.0],["2000-11-03",9.5729,9.7706,9.5729,9.7706,22300.0],["2000-11-06",9.652,9.652,9.5333,9.6124,6700.0],["2000-11-07",9.5333,9.5729,9.5333,9.5729,4200.0],["2000-11-08",9.5333,9.5729,9.4937,9.5729,14100.0],["2000-11-09",9.5333,9.8102,9.5333,9.8102,10800.0],["2000-11-10",9.8102,9.8102,9.5333,9.5333,15100.0],["2000-11-13",9.5333,9.6915,9.4937,9.6915,24700.0],["2000-11-14",9.6915,9.6915,9.2564,9.2564,10700.0],["2000-11-15",9.1773,9.1773,9.0982,9.1377,2100.0],["2000-11-16",9.0586,9.0586,8.8608,8.8608,15000.0],["2000-11-17",8.8608,9.019,8.663,9.019,17500.0],["2000-11-20",9.0191,9.1773,9.0191,9.1773,3400.0],["2000-11-21",9.1773,9.2168,9.1773,9.1773,12700.0],["2000-11-22",9.1773,9.2564,9.1773,9.2168,9200.0],["2000-11-24",9.1773,9.4937,9.1773,9.4937,4000.0],["2000-11-27",9.4146,9.4146,9.0586,9.0586,10000.0],["2000-11-28",9.0191,9.4146,9.0191,9.296,13800.0],["2000-11-29",9.296,9.3355,9.2168,9.3355,17100.0],["2000-11-30",9.3355,9.7311,9.3355,9.5333,30300.0],["2000-12-01",9.5729,9.8102,9.5729,9.8102,10000.0],["2000-12-04",9.9684,10.1662,9.9684,10.0475,12000.0],["2000-12-05",10.0475,10.3244,10.008,10.1266,21300.0],["2000-12-06",10.1267,10.4036,10.1267,10.2058,49000.0],["2000-12-07",10.2058,10.4036,10.2058,10.3244,9200.0],["2000-12-08",10.3244,11.3529,10.2849,11.3529,19200.0],["2000-12-11",11.3529,11.3925,11.1551,11.3925,13400.0],["2000-12-12",11.3134,11.3134,11.076,11.1156,11300.0],["2000-12-13",11.076,11.3529,11.076,11.3529,11800.0],["2000-12-14",11.3529,11.3925,11.2738,11.3529,17700.0],["2000-12-15",11.1947,11.5507,11.1156,11.2343,53400.0],["2000-12-18",11.3925,11.8672,11.3925,11.8672,39500.0],["2000-12-19",11.9858,13.133,11.9858,12.6979,46500.0],["2000-12-20",12.6583,13.8055,12.6583,13.2912,277400.0],["2000-12-21",13.133,13.2912,12.9352,12.9748,88200.0],["2000-12-22",13.0934,13.3703,12.9748,13.1726,50600.0],["2000-12-26",13.1726,13.489,13.0539,13.2912,25100.0],["2000-12-27",13.2517,13.5681,13.0934,13.3703,79500.0],["2000-12-28",13.3704,13.8846,13.3704,13.8846,23400.0],["2000-12-29",13.8846,14.1219,13.8055,14.0428,43900.0],["2001-01-02",14.0033,14.0033,11.9067,12.5792,39100.0],["2001-01-03",12.6583,12.8561,12.5001,12.5001,41800.0],["2001-01-04",12.3814,12.8165,12.3814,12.8165,57800.0],["2001-01-05",12.8165,12.8165,12.5001,12.5001,39300.0],["2001-01-08",12.5001,12.5001,12.3419,12.5001,65400.0],["2001-01-09",12.4605,12.5001,12.421,12.5001,32700.0],["2001-01-10",12.4605,12.5001,12.421,12.5001,30900.0],["2001-01-11",12.5001,12.5001,12.421,12.421,21500.0],["2001-01-12",12.5396,12.7374,12.065,12.065,71500.0],["2001-01-16",12.0254,12.5792,12.0254,12.5792,43000.0],["2001-01-17",12.5792,12.5792,12.421,12.5001,27900.0],["2001-01-18",12.3419,12.4605,12.3419,12.421,6900.0],["2001-01-19",12.421,12.5396,12.421,12.4605,15100.0],["2001-01-22",12.3814,12.5396,12.3814,12.5001,17100.0],["2001-01-23",12.5001,12.5396,12.3814,12.4605,23000.0],["2001-01-24",12.4605,12.6583,12.4605,12.5396,26400.0],["2001-01-25",12.5792,12.777,12.5792,12.6188,21000.0],["2001-01-26",12.4605,12.5792,11.6694,11.7881,38600.0],["2001-01-29",11.7849,11.8608,11.6646,11.7279,22700.0],["2001-01-30",11.7343,12.3419,11.7343,12.3419,7600.0],["2001-01-31",12.4052,12.7216,12.4052,12.6646,25200.0],["2001-02-01",12.7216,12.8798,12.6583,12.8735,13700.0],["2001-02-02",12.9115,13.5697,12.9115,13.5444,12600.0],["2001-02-05",13.6077,14.0824,13.4811,13.7659,48800.0],["2001-02-06",13.7659,13.7659,13.2976,13.2976,7300.0],["2001-02-07",13.2912,13.4178,13.1963,13.3862,15200.0],["2001-02-08",13.3545,13.3925,13.1014,13.1014,31700.0],["2001-02-09",13.1963,13.2279,12.6583,12.9748,31400.0],["2001-02-12",13.1646,13.2912,12.8735,13.0127,25300.0],["2001-02-13",13.0697,13.1077,12.7786,12.8165,12600.0],["2001-02-14",12.7533,13.0697,12.7216,13.0444,23500.0],["2001-02-15",12.9431,13.1646,12.9431,13.152,52200.0],["2001-02-16",13.2912,13.5444,13.0697,13.0697,23200.0],["2001-02-20",13.0381,13.0381,12.7849,12.7849,19200.0],["2001-02-21",12.7216,12.7216,12.4052,12.5001,46100.0],["2001-02-22",12.5001,12.5001,12.4684,12.5001,22400.0],["2001-02-23",12.5001,12.5001,12.152,12.4558,14800.0],["2001-02-26",12.4558,12.4558,12.3419,12.4051,9200.0],["2001-02-27",12.3419,12.3419,12.2153,12.2469,5600.0],["2001-02-28",11.9938,12.0634,11.5824,11.5824,19200.0],["2001-03-01",11.5824,11.7279,11.3292,11.4558,9400.0],["2001-03-02",11.4874,11.6013,11.4558,11.4621,8500.0],["2001-03-05",11.5191,11.6077,11.4241,11.4558,22000.0],["2001-03-06",11.4938,11.5507,11.4558,11.4874,11300.0],["2001-03-07",11.5254,11.5507,11.4494,11.5507,14300.0],["2001-03-08",11.5507,11.5507,11.3925,11.3925,4100.0],["2001-03-09",11.3355,11.4241,11.2216,11.3608,19800.0],["2001-03-12",11.3798,11.5507,11.3292,11.3292,10400.0],["2001-03-13",11.3925,11.5381,11.3355,11.4811,5300.0],["2001-03-14",11.5191,11.5507,11.2026,11.2026,30800.0],["2001-03-15",11.2026,11.3925,11.1393,11.3925,7700.0],["2001-03-16",11.4874,11.5317,10.9811,11.0444,14500.0],["2001-03-19",11.1393,11.3355,11.1393,11.3165,7800.0],["2001-03-20",11.3292,11.3925,11.076,11.076,5500.0],["2001-03-21",11.1393,11.1393,11.0127,11.0127,13300.0],["2001-03-22",11.0127,11.0127,10.6963,10.9558,14400.0],["2001-03-23",10.9558,11.3925,10.9558,11.3862,21500.0],["2001-03-26",11.3925,11.3925,11.3165,11.3608,5200.0],["2001-03-27",11.2975,11.3039,11.2026,11.2089,2600.0],["2001-03-28",11.171,11.171,10.9178,11.0191,131600.0],["2001-03-29",10.9178,10.9178,10.7912,10.7912,5500.0],["2001-03-30",10.7596,10.9115,10.633,10.633,49800.0],["2001-04-02",10.633,10.7596,10.538,10.7532,9900.0],["2001-04-03",10.7912,10.9494,10.7279,10.9494,16300.0],["2001-04-04",10.9178,10.9241,10.9178,10.9241,1300.0],["2001-04-05",10.9494,11.8355,10.9494,11.8355,9500.0],["2001-04-06",11.7089,11.7089,11.4494,11.4558,4500.0],["2001-04-09",11.4684,11.4684,11.3925,11.4241,25600.0],["2001-04-10",11.4241,11.5887,11.3292,11.5191,15200.0],["2001-04-11",11.5254,11.5254,11.2659,11.3798,22900.0],["2001-04-12",11.3925,11.4241,11.3925,11.3925,42600.0],["2001-04-16",11.3925,11.3925,11.3292,11.3862,6300.0],["2001-04-17",11.3292,11.3862,11.2026,11.3608,3100.0],["2001-04-18",11.3735,11.3862,11.1393,11.2659,11500.0],["2001-04-19",11.3608,11.3608,11.2912,11.3608,8100.0],["2001-04-20",11.3292,11.3292,11.1393,11.1393,1100.0],["2001-04-23",11.171,11.171,10.633,10.7279,8400.0],["2001-04-24",10.633,10.7532,10.3165,10.3165,11200.0],["2001-04-25",10.2532,10.6456,10.2532,10.6456,8100.0],["2001-04-26",10.5697,10.7596,10.5697,10.6393,78600.0],["2001-04-27",10.6583,10.7469,10.6013,10.7469,3500.0],["2001-04-30",10.7469,10.8039,10.5697,10.6963,16400.0],["2001-05-01",10.6646,10.7596,10.6013,10.7596,46400.0],["2001-05-02",10.7279,10.7343,10.3165,10.4115,7700.0],["2001-05-03",10.3165,10.6013,10.3165,10.5064,12100.0],["2001-05-04",10.5317,10.7532,10.5317,10.7532,4800.0],["2001-05-07",11.076,11.076,10.8229,10.8229,17500.0],["2001-05-08",10.7596,10.7659,10.652,10.7596,9300.0],["2001-05-09",10.7596,10.7596,10.7279,10.7596,4200.0],["2001-05-10",10.7596,10.7596,10.633,10.6646,10000.0],["2001-05-11",10.6836,10.7596,10.6077,10.6077,8200.0],["2001-05-14",10.633,10.7596,10.633,10.7532,9300.0],["2001-05-15",10.6836,10.6836,10.5064,10.6773,28400.0],["2001-05-16",10.633,10.7596,10.633,10.633,26700.0],["2001-05-17",10.6836,10.7596,10.6456,10.6646,24200.0],["2001-05-18",10.633,10.7596,10.3798,10.7596,69200.0],["2001-05-21",10.7596,10.7596,10.633,10.7532,9600.0],["2001-05-22",10.7406,10.7596,10.6013,10.6646,23200.0],["2001-05-23",10.6393,10.7532,10.5317,10.5317,3100.0],["2001-05-24",10.633,10.7469,10.6013,10.7406,7000.0],["2001-05-25",10.7596,10.7596,10.6583,10.6583,22100.0],["2001-05-29",10.6583,10.7659,10.6013,10.7596,51100.0],["2001-05-30",10.7786,10.8229,10.7786,10.7849,4400.0],["2001-05-31",10.7849,10.8862,10.7849,10.8545,11900.0],["2001-06-01",10.8545,11.0127,10.8545,11.0127,48400.0],["2001-06-04",11.0127,11.171,10.9494,11.1646,18600.0],["2001-06-05",11.1646,11.3925,11.1646,11.3925,21400.0],["2001-06-06",11.3798,11.4241,11.2659,11.3419,7100.0],["2001-06-07",11.3735,11.3798,11.3229,11.3798,400.0],["2001-06-08",11.3798,11.5191,11.3292,11.4241,16800.0],["2001-06-11",11.3292,11.5127,11.3292,11.4621,8500.0],["2001-06-12",11.3925,11.5824,11.3925,11.5824,41000.0],["2001-06-13",11.6773,11.7089,11.6013,11.614,11100.0],["2001-06-14",11.5507,11.5507,11.3292,11.3292,10300.0],["2001-06-15",11.3608,11.3862,11.2343,11.3798,15300.0],["2001-06-18",11.3862,11.3862,11.2786,11.2786,1000.0],["2001-06-19",11.3292,11.3862,11.2786,11.3229,3200.0],["2001-06-20",11.3608,11.5191,11.3292,11.3862,33000.0],["2001-06-21",11.3925,11.3925,11.3292,11.3608,5100.0],["2001-06-22",11.3862,11.4558,11.3608,11.4431,14300.0],["2001-06-25",11.4874,11.4874,11.3608,11.3672,8400.0],["2001-06-26",11.4115,11.4368,11.3608,11.4051,7400.0],["2001-06-27",11.4051,11.5507,11.2975,11.5507,9000.0],["2001-06-28",11.595,11.8672,11.595,11.7089,15000.0],["2001-06-29",11.7722,12.4748,11.6457,12.3355,45500.0],["2001-07-02",12.3735,12.4938,12.1836,12.2532,29300.0],["2001-07-03",12.2786,12.3419,12.1836,12.2786,13000.0],["2001-07-05",12.3355,12.3419,12.2089,12.2469,5700.0],["2001-07-06",12.2722,12.652,12.19,12.5697,6900.0],["2001-07-09",12.5317,12.69,12.4305,12.69,20500.0],["2001-07-10",12.6583,12.69,12.5444,12.5697,7100.0],["2001-07-11",12.6267,12.7849,12.6267,12.7343,18800.0],["2001-07-12",12.7659,13.0634,12.7659,12.8165,38200.0],["2001-07-13",12.9558,12.9684,12.595,12.6267,30300.0],["2001-07-16",12.69,12.9558,12.4684,12.5317,12500.0],["2001-07-17",12.595,12.7786,12.595,12.633,5400.0],["2001-07-18",12.6963,12.6963,12.4684,12.4684,4600.0],["2001-07-19",12.4684,12.652,12.4684,12.5381,8600.0],["2001-07-20",12.5001,12.5824,12.5001,12.5191,1300.0],["2001-07-23",12.595,12.595,12.4684,12.4684,6500.0],["2001-07-24",12.5001,12.8798,12.4368,12.4495,38700.0],["2001-07-25",12.5127,12.652,12.2153,12.4051,23600.0],["2001-07-26",12.3102,12.6583,12.3102,12.4748,21800.0],["2001-07-27",12.4748,12.652,12.4051,12.4684,20800.0],["2001-07-30",12.4368,12.4368,12.19,12.19,6300.0],["2001-07-31",12.1963,12.6267,12.1836,12.5001,32300.0],["2001-08-01",12.652,12.6583,12.4684,12.6267,20300.0],["2001-08-02",12.6267,12.633,12.4684,12.5697,21100.0],["2001-08-03",12.4115,12.4115,12.3419,12.3482,42800.0],["2001-08-06",12.2912,12.4558,12.1014,12.4431,97000.0],["2001-08-07",12.5064,12.614,12.2659,12.5317,34500.0],["2001-08-08",12.5697,12.8862,12.3419,12.3672,155700.0],["2001-08-09",11.7089,11.9621,11.2786,11.8039,2224000.0],["2001-08-10",11.8039,11.8039,11.4621,11.4621,126500.0],["2001-08-13",11.3925,11.3925,10.6013,11.0444,154000.0],["2001-08-14",11.152,11.3925,10.9494,11.1393,64500.0],["2001-08-15",11.1393,11.4558,11.0824,11.3925,54100.0],["2001-08-16",11.3925,11.7089,11.3925,11.7089,33500.0],["2001-08-17",11.8988,12.0317,11.7469,11.9938,171400.0],["2001-08-20",11.9431,11.9431,11.7089,11.7406,38400.0],["2001-08-21",11.7976,11.9874,11.6583,11.6773,48800.0],["2001-08-22",11.7089,11.8229,11.7089,11.7343,78800.0],["2001-08-23",11.7089,11.8039,11.7089,11.7849,44900.0],["2001-08-24",11.7406,11.8355,11.7089,11.7849,48500.0],["2001-08-27",11.7849,11.9305,11.7786,11.8545,50400.0],["2001-08-28",11.8672,11.9305,11.7089,11.8102,31400.0],["2001-08-29",11.8102,12.152,11.7153,12.0191,75800.0],["2001-08-30",12.057,12.114,11.7722,11.9241,29500.0],["2001-08-31",11.9621,11.9621,11.076,11.076,109800.0],["2001-09-04",10.9494,11.076,10.8292,10.8292,52400.0],["2001-09-05",10.8482,10.9115,10.3798,10.4748,52500.0],["2001-09-06",10.5064,10.6646,10.2532,10.6646,121600.0],["2001-09-07",10.6646,10.6646,10.2849,10.4748,22100.0],["2001-09-10",10.5127,10.9115,10.4494,10.7722,39700.0],["2001-09-17",10.7596,11.5507,10.7596,11.3672,19700.0],["2001-09-18",11.4558,11.5507,11.2026,11.3988,31700.0],["2001-09-19",11.4178,11.5191,11.1203,11.3292,46400.0],["2001-09-20",11.3292,11.3292,10.5064,10.7279,27800.0],["2001-09-21",10.7279,10.9178,10.5064,10.671,24000.0],["2001-09-24",10.671,10.8229,10.0001,10.3861,29800.0],["2001-09-25",10.4115,10.7849,10.2849,10.4431,27300.0],["2001-09-26",10.4748,11.7089,10.4431,11.7089,19400.0],["2001-09-27",11.6773,11.6773,11.4051,11.652,8500.0],["2001-09-28",11.7089,12.3419,11.5887,12.3419,47000.0],["2001-10-01",12.2786,12.2786,11.7849,11.9241,16400.0],["2001-10-02",11.9938,12.1836,11.8039,12.0254,33900.0],["2001-10-03",12.9748,13.2912,12.7596,12.8672,379700.0],["2001-10-04",12.9684,13.2279,12.8482,13.2153,204100.0],["2001-10-05",13.2279,13.7469,12.9874,13.4558,882300.0],["2001-10-08",13.1014,13.4938,13.1014,13.3165,74700.0],["2001-10-09",13.3165,13.3545,12.6267,12.6267,59800.0],["2001-10-10",12.652,12.7722,12.576,12.69,73400.0],["2001-10-11",12.7153,12.8798,12.595,12.8798,39800.0],["2001-10-12",12.8798,12.8798,12.5634,12.6583,65000.0],["2001-10-15",12.6267,13.133,12.6014,13.133,51000.0],["2001-10-16",13.133,13.3545,13.0381,13.2153,29900.0],["2001-10-17",13.1647,13.2786,13.0697,13.076,15000.0],["2001-10-18",13.1267,13.3229,12.9748,13.2216,29000.0],["2001-10-19",13.1646,13.1836,12.9748,13.0064,29800.0],["2001-10-22",13.0697,13.1267,13.0064,13.1267,19300.0],["2001-10-23",13.1647,13.19,13.0064,13.1647,16300.0],["2001-10-24",13.1014,13.1014,12.5001,12.5001,85700.0],["2001-10-25",12.5634,12.8165,12.5317,12.7722,44600.0],["2001-10-26",12.7659,12.8165,11.8355,12.6583,60300.0],["2001-10-29",12.595,12.6014,12.2912,12.3419,10600.0],["2001-10-30",12.4051,12.4938,11.7722,11.8672,15800.0],["2001-10-31",11.8988,12.0887,11.8735,12.0887,15100.0],["2001-11-01",12.1203,12.5254,12.1203,12.5001,39500.0],["2001-11-02",12.5634,13.1836,12.5634,13.0064,27200.0],["2001-11-05",12.9431,13.1014,12.8355,13.1014,18700.0],["2001-11-06",13.0381,13.6836,13.0381,13.6836,23100.0],["2001-11-07",13.6077,13.671,13.4558,13.614,17700.0],["2001-11-08",13.5507,13.671,13.3545,13.3862,34900.0],["2001-11-09",13.3735,13.8545,13.1773,13.7406,13900.0],["2001-11-12",13.7406,13.9178,13.6077,13.7659,42000.0],["2001-11-13",13.671,13.9874,13.6393,13.8292,32600.0],["2001-11-14",13.9241,13.9495,13.8165,13.8798,6200.0],["2001-11-15",13.9178,14.0191,13.8925,13.9242,15600.0],["2001-11-16",13.9242,13.9811,13.7343,13.8545,6900.0],["2001-11-19",13.7976,13.8925,13.6773,13.8609,17700.0],["2001-11-20",13.7722,13.9558,13.5507,13.6393,86200.0],["2001-11-21",13.7976,13.7976,13.5444,13.5444,17200.0],["2001-11-23",13.576,13.6077,13.5444,13.5444,2200.0],["2001-11-26",13.5887,13.5887,13.3862,13.3862,54900.0],["2001-11-27",13.3229,13.3229,13.2026,13.2279,35700.0],["2001-11-28",13.2596,13.2596,12.9621,13.0064,46600.0],["2001-11-29",12.8482,12.9748,12.8165,12.8482,42900.0],["2001-11-30",12.8482,12.8482,12.7469,12.8419,31700.0],["2001-12-03",12.7849,12.8229,12.5697,12.652,24600.0],["2001-12-04",12.69,12.7786,12.6646,12.7153,35300.0],["2001-12-05",12.7153,12.8165,12.69,12.69,15700.0],["2001-12-06",12.6583,12.6583,12.5001,12.6457,24000.0],["2001-12-07",12.6457,12.7533,12.5887,12.652,63900.0],["2001-12-10",12.3355,12.6583,12.3355,12.5634,190600.0],["2001-12-11",12.5317,12.595,12.4495,12.5317,62900.0],["2001-12-12",12.5001,12.5001,12.4051,12.4051,112000.0],["2001-12-13",12.3419,12.4938,12.2216,12.4051,32600.0],["2001-12-14",12.3419,12.5191,12.3102,12.5001,54300.0],["2001-12-17",12.4684,12.5001,12.3482,12.5001,91200.0],["2001-12-18",12.4684,12.595,12.4051,12.5381,105300.0],["2001-12-19",12.5444,12.652,12.4368,12.6267,167000.0],["2001-12-20",12.595,12.6583,12.557,12.595,54200.0],["2001-12-21",12.595,12.652,12.4874,12.652,147300.0],["2001-12-24",12.652,12.6583,12.614,12.6457,42200.0],["2001-12-26",12.6457,12.6583,12.5317,12.6583,45300.0],["2001-12-27",12.6583,12.7216,12.614,12.6203,31400.0],["2001-12-28",12.6203,12.652,12.4051,12.4051,39900.0],["2001-12-31",12.4368,12.5001,12.4052,12.5001,112500.0],["2002-01-02",12.5001,12.5191,12.4051,12.4684,108200.0],["2002-01-03",12.4938,12.7216,12.4052,12.7216,147400.0],["2002-01-04",12.7849,12.8039,12.614,12.652,44400.0],["2002-01-07",12.652,12.652,12.5381,12.6077,22400.0],["2002-01-08",12.5634,12.614,12.4938,12.6077,78200.0],["2002-01-09",12.6583,12.6583,12.5444,12.5697,66300.0],["2002-01-10",12.5001,12.5001,12.3419,12.5001,20800.0],["2002-01-11",12.5064,12.7026,12.3735,12.6583,36700.0],["2002-01-14",12.6583,12.6836,12.5381,12.595,87300.0],["2002-01-15",12.5634,12.7026,12.4684,12.595,43800.0],["2002-01-16",12.5317,12.5887,12.1393,12.1963,27600.0],["2002-01-17",12.3419,12.4684,12.1773,12.4368,17100.0],["2002-01-18",12.4368,12.4368,12.1836,12.3039,14800.0],["2002-01-22",12.3419,12.3735,11.2975,11.3925,70800.0],["2002-01-23",11.4558,11.7849,11.4558,11.7849,30800.0],["2002-01-24",11.7912,12.1836,11.7912,12.1836,38200.0],["2002-01-25",12.152,12.2153,12.0254,12.152,29800.0],["2002-01-28",12.152,12.1583,11.8102,11.8988,47100.0],["2002-01-29",11.8672,11.8672,11.7722,11.7786,11900.0],["2002-01-30",11.6203,12.0887,11.5824,11.9305,47300.0],["2002-01-31",11.9621,12.595,11.7343,12.595,37500.0],["2002-02-01",12.4684,12.5317,12.0887,12.0887,31900.0],["2002-02-04",12.1836,12.2469,12.057,12.1836,19500.0],["2002-02-05",12.1203,12.1203,11.4558,11.6773,35800.0],["2002-02-06",11.7089,11.7089,10.9558,11.1013,25700.0],["2002-02-07",11.076,11.171,10.6583,10.7279,31900.0],["2002-02-08",10.6963,11.5824,10.6013,11.5824,33900.0],["2002-02-11",11.595,11.8039,11.5824,11.7406,7100.0],["2002-02-12",11.7089,11.8672,11.557,11.8672,19200.0],["2002-02-13",11.8039,12.2279,11.614,12.057,63800.0],["2002-02-14",12.076,12.152,11.076,11.171,75800.0],["2002-02-15",11.171,11.3608,11.171,11.2975,20200.0],["2002-02-19",11.4241,12.0254,11.3925,12.0001,46500.0],["2002-02-20",11.9305,12.0001,11.0127,11.633,64600.0],["2002-02-21",11.614,11.614,11.0127,11.0127,62500.0],["2002-02-22",10.9494,11.171,10.6013,11.1583,54100.0],["2002-02-25",11.2216,11.7406,11.076,11.6457,32900.0],["2002-02-26",11.614,11.6773,11.3608,11.4431,28800.0],["2002-02-27",11.3925,11.4558,11.2596,11.2596,36300.0],["2002-02-28",11.2596,11.2659,10.3798,10.7596,120000.0],["2002-03-01",10.7596,10.9811,10.7532,10.9811,73400.0],["2002-03-04",10.9811,11.5127,10.9811,11.2216,77300.0],["2002-03-05",11.2406,11.3862,11.2406,11.3229,79100.0],["2002-03-06",11.3608,11.614,11.2975,11.4937,68600.0],["2002-03-07",11.5001,11.8419,11.5001,11.7089,23000.0],["2002-03-08",11.7089,12.2153,11.671,12.152,75900.0],["2002-03-11",12.1203,12.152,11.8988,12.0317,140800.0],["2002-03-12",12.0887,12.2279,12.0887,12.1393,49000.0],["2002-03-13",12.1773,12.4684,12.1014,12.152,42400.0],["2002-03-14",12.1203,12.2153,12.095,12.2153,17200.0],["2002-03-15",12.095,12.2786,12.095,12.1393,192500.0],["2002-03-18",12.1836,12.3735,12.1836,12.3355,40000.0],["2002-03-19",12.3102,12.4051,12.2279,12.4051,23300.0],["2002-03-20",12.5634,12.652,12.4368,12.5634,24300.0],["2002-03-21",12.5697,12.6583,12.4241,12.6393,62100.0],["2002-03-22",12.6267,12.6267,12.4051,12.4051,41500.0],["2002-03-25",12.4051,12.4938,12.2216,12.3039,56000.0],["2002-03-26",12.2532,12.3419,12.1267,12.3102,242600.0],["2002-03-27",12.2153,12.5191,12.1836,12.5191,30200.0],["2002-03-28",12.4684,12.7089,12.4684,12.6583,76800.0],["2002-04-01",12.5634,12.6583,12.5001,12.5001,30800.0],["2002-04-02",12.4874,12.6457,12.4811,12.5064,25900.0],["2002-04-03",12.5887,12.5887,12.0887,12.152,69100.0],["2002-04-04",12.0887,12.5887,12.0887,12.5887,15800.0],["2002-04-05",12.5634,12.5634,12.3165,12.4051,37300.0],["2002-04-08",12.3419,12.6393,12.2786,12.595,22100.0],["2002-04-09",12.5317,12.652,12.4051,12.595,49800.0],["2002-04-10",12.595,12.652,12.5507,12.652,32900.0],["2002-04-11",12.6583,12.6583,12.5317,12.5634,38200.0],["2002-04-12",12.5634,12.652,12.2153,12.4621,101100.0],["2002-04-15",12.4051,12.652,12.3988,12.633,73600.0],["2002-04-16",12.6583,12.6836,12.3672,12.4051,84300.0],["2002-04-17",12.3102,12.5317,12.3102,12.5317,49900.0],["2002-04-18",12.5001,12.6457,12.4368,12.557,23200.0],["2002-04-19",12.595,12.652,12.4368,12.6457,14500.0],["2002-04-22",12.6457,12.652,12.5824,12.652,19700.0],["2002-04-23",12.595,12.6393,12.5001,12.5697,12700.0],["2002-04-24",12.5697,12.6203,12.0887,12.171,19200.0],["2002-04-25",12.1836,12.2343,11.5824,11.7912,42900.0],["2002-04-26",11.4748,11.8355,11.3545,11.5697,99300.0],["2002-04-29",11.6773,11.8292,11.3608,11.8292,29700.0],["2002-04-30",11.8672,12.0254,11.7849,11.9621,42600.0],["2002-05-01",12.057,12.4874,11.6963,12.4811,61300.0],["2002-05-02",12.4051,12.6267,12.4051,12.5381,50100.0],["2002-05-03",12.5381,12.6267,12.5127,12.6267,32300.0],["2002-05-06",12.6267,12.6267,12.4431,12.4874,40900.0],["2002-05-07",12.4052,12.4052,11.7722,11.7722,37900.0],["2002-05-08",11.9305,12.5317,11.9305,12.3419,29600.0],["2002-05-09",12.3419,12.3419,12.0254,12.0254,42600.0],["2002-05-10",12.0887,12.0887,11.6203,11.8355,34100.0],["2002-05-13",11.8672,12.0381,11.8355,11.9938,74000.0],["2002-05-14",11.9938,12.4305,11.9874,12.3988,25700.0],["2002-05-15",12.3229,12.5254,12.2786,12.5254,33200.0],["2002-05-16",12.4684,12.4684,11.9621,12.1203,34200.0],["2002-05-17",12.152,12.3419,12.0254,12.152,13900.0],["2002-05-20",12.152,12.152,11.9305,12.0127,17400.0],["2002-05-21",11.9874,12.0064,11.6077,11.7722,61000.0],["2002-05-22",11.8039,11.8672,11.2532,11.8608,48500.0],["2002-05-23",11.8608,12.2976,11.6773,12.2976,13800.0],["2002-05-24",12.2912,12.3419,12.1203,12.152,21800.0],["2002-05-28",12.2153,12.2786,12.0444,12.2786,37700.0],["2002-05-29",12.2153,12.2659,12.0887,12.1203,13200.0],["2002-05-30",12.1203,12.5317,12.1203,12.5317,30800.0],["2002-05-31",12.5001,12.6203,12.3735,12.5634,35900.0],["2002-06-03",12.5634,12.5634,12.2153,12.2849,44000.0],["2002-06-04",12.2849,12.2849,11.9115,12.0191,48900.0],["2002-06-05",11.9938,12.152,11.8798,12.0254,43300.0],["2002-06-06",12.0254,12.1836,11.5191,11.5191,31500.0],["2002-06-07",11.5191,11.652,11.4558,11.652,37800.0],["2002-06-10",11.7089,12.2722,11.6773,12.0127,24400.0],["2002-06-11",11.9938,11.9938,11.7659,11.7849,13000.0],["2002-06-12",11.8355,12.095,11.7912,11.9558,32300.0],["2002-06-13",12.0254,12.2469,11.3229,11.3229,61400.0],["2002-06-14",11.1646,11.5001,10.8229,11.3608,51800.0],["2002-06-17",11.4558,11.6457,11.4558,11.614,42600.0],["2002-06-18",11.6773,11.6773,11.4558,11.5191,13700.0],["2002-06-19",11.5191,11.5824,11.2026,11.3292,53700.0],["2002-06-20",11.3925,12.1773,11.3735,12.1014,32800.0],["2002-06-21",12.1836,12.3102,11.9305,12.171,56700.0],["2002-06-24",12.1203,12.1836,11.9621,12.1393,33000.0],["2002-06-25",12.1457,12.5254,11.8039,11.8102,48300.0],["2002-06-26",11.7722,12.4052,11.614,12.2469,46200.0],["2002-06-27",12.2469,12.8355,12.2469,12.7533,73900.0],["2002-06-28",12.69,13.0064,12.652,13.0064,150600.0],["2002-07-01",13.0064,13.0064,12.7659,12.7786,68300.0],["2002-07-02",12.7596,12.9431,12.2912,12.3798,41400.0],["2002-07-03",12.5317,12.5634,12.152,12.3355,15100.0],["2002-07-05",12.3419,12.5254,12.3292,12.5191,15100.0],["2002-07-08",12.5001,12.7216,12.4684,12.4811,21600.0],["2002-07-09",12.4811,12.5317,11.8039,11.8102,22800.0],["2002-07-10",11.8988,11.8988,11.4874,11.5191,28600.0],["2002-07-11",11.4874,11.4874,10.9621,11.1773,32100.0],["2002-07-12",11.171,11.3229,11.171,11.2343,24900.0],["2002-07-15",11.2406,11.5444,11.2343,11.5191,47200.0],["2002-07-16",11.5824,11.6773,10.8862,10.9748,40900.0],["2002-07-17",10.9494,10.9811,10.671,10.8862,65500.0],["2002-07-18",10.8862,10.8862,10.5634,10.6393,48100.0],["2002-07-19",10.6013,10.8229,10.595,10.7659,44300.0],["2002-07-22",10.7596,10.8672,10.3039,10.633,24600.0],["2002-07-23",10.5064,10.5064,9.7849,9.8165,24400.0],["2002-07-24",9.8229,10.095,9.5254,10.095,54300.0],["2002-07-25",10.3482,10.595,10.2849,10.4431,98700.0],["2002-07-26",10.4748,10.5064,10.2532,10.4748,43600.0],["2002-07-29",10.4937,12.0254,10.4937,12.0254,70500.0],["2002-07-30",12.0887,12.1836,11.8039,11.8419,47400.0],["2002-07-31",11.7596,11.8672,11.4874,11.4874,64500.0],["2002-08-01",11.5191,11.8672,11.4874,11.69,62900.0],["2002-08-02",11.6773,11.6773,11.2026,11.2026,21300.0],["2002-08-05",11.5191,11.7089,11.4874,11.5824,70300.0],["2002-08-06",11.6456,12.0191,11.6456,11.8672,52400.0],["2002-08-07",11.8988,11.9051,11.5507,11.6457,13500.0],["2002-08-08",11.1393,11.614,11.1393,11.6077,37000.0],["2002-08-09",11.6456,11.6583,11.2089,11.2786,27600.0],["2002-08-12",11.2343,11.5191,11.0507,11.4684,21300.0],["2002-08-13",11.4811,11.4811,11.2659,11.2849,36900.0],["2002-08-14",11.2659,11.5887,11.2659,11.5064,96700.0],["2002-08-15",11.5824,11.5824,11.2975,11.3608,13100.0],["2002-08-16",11.3355,11.4874,11.3355,11.4178,86300.0],["2002-08-19",11.4558,11.6457,11.4558,11.5824,20800.0],["2002-08-20",11.6457,11.7469,11.3925,11.4874,50800.0],["2002-08-21",11.6457,11.7659,11.4305,11.5824,29600.0],["2002-08-22",11.614,11.6203,11.4748,11.5824,60700.0],["2002-08-23",11.6457,11.6773,11.2659,11.2659,58900.0],["2002-08-26",11.2659,11.69,11.2659,11.6457,68300.0],["2002-08-27",11.7089,11.7659,11.4748,11.4748,84600.0],["2002-08-28",11.4874,11.6457,11.2975,11.3608,44200.0],["2002-08-29",11.3608,11.5127,11.2026,11.3608,48800.0],["2002-08-30",11.4241,11.576,11.3292,11.3292,47200.0],["2002-09-03",11.3925,11.5191,11.171,11.2912,37000.0],["2002-09-04",11.2975,11.5824,11.2849,11.5824,30300.0],["2002-09-05",11.6457,11.7659,11.5381,11.7469,57800.0],["2002-09-06",11.7089,11.9241,11.5824,11.9241,34400.0],["2002-09-09",12.0254,12.3735,12.0254,12.1267,35700.0],["2002-09-10",12.1836,12.595,12.1773,12.595,40900.0],["2002-09-11",12.4684,12.6457,12.4684,12.5191,31000.0],["2002-09-12",12.5634,12.6457,12.4368,12.5507,41100.0],["2002-09-13",12.595,12.595,12.4241,12.4684,12600.0],["2002-09-16",12.5001,12.5887,12.4052,12.4431,40300.0],["2002-09-17",12.4621,12.4621,11.7722,11.7722,28700.0],["2002-09-18",11.8355,12.3229,11.8355,12.095,46700.0],["2002-09-19",12.1203,12.4431,11.8355,11.8355,31900.0],["2002-09-20",11.9938,11.9938,11.5697,11.5697,52200.0],["2002-09-23",11.5381,12.1963,11.5381,12.0887,38500.0],["2002-09-24",12.0887,12.576,12.0127,12.3482,122600.0],["2002-09-25",12.3482,12.652,12.3482,12.652,122700.0],["2002-09-26",12.6583,13.0064,12.6393,12.9748,42600.0],["2002-09-27",12.8798,13.2849,12.8798,13.0697,119300.0],["2002-09-30",12.7849,13.6077,12.7786,13.5127,126400.0],["2002-10-01",13.5128,14.0317,13.2912,13.9874,109800.0],["2002-10-02",13.9242,14.171,13.6583,13.9242,77800.0],["2002-10-03",13.9811,14.2406,13.6647,13.6647,151200.0],["2002-10-04",13.8229,14.0064,12.9115,12.9684,87200.0],["2002-10-07",12.9051,13.2912,12.8482,12.9558,41400.0],["2002-10-08",12.9621,12.9748,12.7216,12.9684,67600.0],["2002-10-09",12.9684,13.0127,12.6267,12.6267,33600.0],["2002-10-10",12.6267,12.9748,12.2089,12.9621,41300.0],["2002-10-11",12.9748,13.0697,12.7216,12.7722,79300.0],["2002-10-14",12.7216,12.7722,12.5317,12.5697,16800.0],["2002-10-15",12.5634,13.0064,12.5634,12.9748,63200.0],["2002-10-16",13.057,13.057,12.595,12.8419,44200.0],["2002-10-17",12.9431,12.9748,12.9115,12.9748,27700.0],["2002-10-18",13.0381,13.1963,12.7216,13.1963,23200.0],["2002-10-21",13.1963,13.6014,12.9431,13.6014,57600.0],["2002-10-22",13.5444,13.5507,12.8862,12.9684,28200.0],["2002-10-23",13.0064,13.2279,12.5634,13.0697,45500.0],["2002-10-24",13.133,13.7279,12.9748,13.1077,94600.0],["2002-10-25",13.171,13.2912,13.1646,13.2912,30700.0],["2002-10-28",13.2343,13.6014,13.2343,13.6014,65000.0],["2002-10-29",13.576,13.633,13.1773,13.614,45800.0],["2002-10-30",13.6647,13.8798,13.6077,13.8798,64100.0],["2002-10-31",13.8925,13.8925,13.095,13.133,47400.0],["2002-11-01",13.1014,13.7659,13.1014,13.7659,61700.0],["2002-11-04",13.8292,13.9178,13.3672,13.4495,39700.0],["2002-11-05",13.5128,13.9052,13.4178,13.9052,107200.0],["2002-11-06",13.9178,13.9178,13.7912,13.8925,46200.0],["2002-11-07",13.7976,13.9178,13.7976,13.9178,58100.0],["2002-11-08",13.9178,13.9178,13.576,13.7026,83600.0],["2002-11-11",13.7279,13.7279,13.3545,13.3545,27400.0],["2002-11-12",13.3862,13.7659,13.3609,13.3609,33300.0],["2002-11-13",13.2912,13.7722,12.9811,13.633,118300.0],["2002-11-14",13.6647,13.8292,13.576,13.6836,66800.0],["2002-11-15",13.6203,13.6963,13.4495,13.5634,94400.0],["2002-11-18",13.6077,13.7279,13.5444,13.5634,103300.0],["2002-11-19",13.5507,13.614,13.3482,13.3482,93200.0],["2002-11-20",13.3482,13.8925,13.3482,13.7026,144900.0],["2002-11-21",13.7659,13.9052,13.3545,13.6203,111300.0],["2002-11-22",13.6203,13.9178,13.5507,13.6267,35800.0],["2002-11-25",13.69,13.8039,13.5444,13.6583,58700.0],["2002-11-26",13.6393,13.8925,13.4495,13.5127,52000.0],["2002-11-27",13.5571,13.5571,13.057,13.3988,63600.0],["2002-11-29",13.3482,13.4684,13.1014,13.1014,15700.0],["2002-12-02",13.133,13.2026,12.9178,13.095,61400.0],["2002-12-03",13.133,13.5381,13.1014,13.2912,46100.0],["2002-12-04",13.4178,13.7849,13.2849,13.7406,39900.0],["2002-12-05",13.7976,13.7976,13.2153,13.3672,36500.0],["2002-12-06",13.3609,13.5254,13.2406,13.4938,33700.0],["2002-12-09",13.5571,13.6014,13.3672,13.4748,33200.0],["2002-12-10",13.4178,13.8039,13.3862,13.6077,62700.0],["2002-12-11",13.671,13.8672,13.595,13.6077,40300.0],["2002-12-12",13.6077,13.8482,13.6077,13.7406,153200.0],["2002-12-13",13.7912,13.7976,13.6077,13.6203,70000.0],["2002-12-16",13.4178,13.8609,13.4178,13.7786,63400.0],["2002-12-17",13.7849,13.8039,13.6583,13.6647,46600.0],["2002-12-18",13.5697,13.7026,13.5127,13.5127,40400.0],["2002-12-19",13.576,13.6203,13.3355,13.4495,30200.0],["2002-12-20",13.4178,13.633,13.3292,13.3672,61000.0],["2002-12-23",13.3229,13.7279,13.3229,13.5381,45200.0],["2002-12-24",13.5064,13.7153,13.5064,13.6457,13200.0],["2002-12-26",13.6077,13.6267,13.5317,13.576,43000.0],["2002-12-27",13.576,13.576,13.0444,13.0444,47700.0],["2002-12-30",13.1077,13.7026,13.1077,13.614,32700.0],["2002-12-31",13.576,13.69,13.3798,13.5381,59800.0],["2003-01-02",13.5128,13.7026,13.4241,13.6077,49600.0],["2003-01-03",13.6077,13.9178,13.5507,13.652,64200.0],["2003-01-06",13.5444,13.8925,13.4178,13.7722,34100.0],["2003-01-07",13.8609,13.8609,13.5887,13.6647,111200.0],["2003-01-08",13.7026,13.7406,13.4495,13.6203,64800.0],["2003-01-09",13.671,13.8292,13.5064,13.7596,27800.0],["2003-01-10",13.7596,13.7849,13.595,13.614,59000.0],["2003-01-13",13.671,13.8166,13.595,13.6077,46300.0],["2003-01-14",13.671,13.7659,13.576,13.671,41300.0],["2003-01-15",13.7026,13.8229,13.5824,13.7026,47900.0],["2003-01-16",13.7343,13.8545,13.6393,13.8545,29400.0],["2003-01-17",13.8925,13.8925,13.5317,13.5507,56400.0],["2003-01-21",13.6077,13.7659,13.5254,13.6267,29100.0],["2003-01-22",13.6393,13.7533,13.5128,13.5634,27900.0],["2003-01-23",13.5444,13.9241,13.5128,13.8419,59000.0],["2003-01-24",13.8419,13.9115,13.4558,13.4811,46800.0],["2003-01-27",13.4495,13.9178,13.4495,13.8039,101300.0],["2003-01-28",13.8039,13.9115,13.4495,13.8102,32200.0],["2003-01-29",13.7659,14.2343,13.7216,14.2153,56300.0],["2003-01-30",14.2343,14.2406,13.171,13.171,72800.0],["2003-01-31",13.1393,13.9685,13.1393,13.9368,79400.0],["2003-02-03",14.0191,14.7723,14.0191,14.5064,133300.0],["2003-02-04",14.5064,14.5064,13.8102,14.114,58900.0],["2003-02-05",14.0507,14.2026,13.8166,13.8419,36200.0],["2003-02-06",13.8482,14.1773,13.7026,14.114,37400.0],["2003-02-07",14.1773,14.2406,13.7659,13.7659,39600.0],["2003-02-10",13.7976,14.0634,13.7786,14.0634,51600.0],["2003-02-11",14.0634,14.0824,13.8102,13.9242,34600.0],["2003-02-12",13.8609,13.9558,13.6077,13.7026,30400.0],["2003-02-13",13.7976,14.0064,13.709,13.8292,41100.0],["2003-02-14",13.9241,14.7469,13.9241,14.3545,104700.0],["2003-02-18",14.5128,14.6204,14.2469,14.4938,62600.0],["2003-02-19",14.5571,14.5761,13.9874,14.0507,46000.0],["2003-02-20",14.114,14.4938,14.0191,14.1773,60100.0],["2003-02-21",14.1773,14.7976,14.1773,14.6583,99500.0],["2003-02-24",14.6837,14.7469,14.3355,14.3672,50200.0],["2003-02-25",14.3672,14.5571,14.3355,14.5001,27000.0],["2003-02-26",14.5507,14.5507,14.2596,14.2786,20000.0],["2003-02-27",14.3672,14.614,14.3672,14.5571,61900.0],["2003-02-28",14.6204,14.6836,14.5064,14.5571,109800.0],["2003-03-03",14.6836,14.6836,14.4811,14.5824,50500.0],["2003-03-04",14.5191,14.6836,14.4178,14.5697,36900.0],["2003-03-05",14.652,14.6583,14.2406,14.5444,44300.0],["2003-03-06",14.5254,14.5507,14.4305,14.5064,22600.0],["2003-03-07",14.4621,14.5824,14.3798,14.5571,44100.0],["2003-03-10",14.5824,14.5824,14.4305,14.4305,84200.0],["2003-03-11",14.3988,14.4621,14.2406,14.2406,79200.0],["2003-03-12",14.1773,14.2596,14.0191,14.0571,86300.0],["2003-03-13",14.114,14.3355,14.114,14.2722,27500.0],["2003-03-14",14.3039,14.4938,14.3039,14.3102,54100.0],["2003-03-17",14.2786,14.576,14.2722,14.576,78300.0],["2003-03-18",14.5824,14.5824,14.2406,14.2659,119700.0],["2003-03-19",14.209,14.3735,14.0571,14.3735,54900.0],["2003-03-20",14.3355,14.3988,14.2406,14.3609,52700.0],["2003-03-21",14.3609,14.4685,14.2406,14.4558,65400.0],["2003-03-24",14.4621,14.4748,14.2406,14.2406,43200.0],["2003-03-25",14.2596,14.4242,14.2533,14.3229,81300.0],["2003-03-26",14.3988,14.5571,14.3292,14.3292,70500.0],["2003-03-27",14.3609,14.5317,14.3229,14.4621,65900.0],["2003-03-28",14.4938,14.5887,14.3988,14.5128,47900.0],["2003-03-31",14.4938,14.709,14.3988,14.69,113000.0],["2003-04-01",14.709,15.1393,14.7026,15.1393,88400.0],["2003-04-02",15.2849,16.5887,15.2596,16.5887,222200.0],["2003-04-03",16.7406,17.2027,16.3166,16.8925,162400.0],["2003-04-04",16.8672,17.0887,16.1077,16.4558,127700.0],["2003-04-07",16.8356,17.152,16.3039,16.3292,65700.0],["2003-04-08",16.4558,16.8989,16.2343,16.8356,78300.0],["2003-04-09",16.9621,17.0887,16.5444,16.5697,42400.0],["2003-04-10",16.5697,16.8292,16.4558,16.4558,40300.0],["2003-04-11",16.4242,16.7723,16.4242,16.5507,56100.0],["2003-04-14",16.6457,17.3356,16.6267,17.2027,132000.0],["2003-04-15",17.209,17.4368,17.0001,17.0571,131300.0],["2003-04-16",17.1837,17.2406,16.6837,17.1837,120000.0],["2003-04-17",17.3419,17.4685,17.247,17.4432,73700.0],["2003-04-21",17.5001,17.8166,17.4811,17.5824,128100.0],["2003-04-22",17.5951,17.7153,17.5318,17.69,123700.0],["2003-04-23",17.7153,18.0191,17.709,17.9368,128800.0],["2003-04-24",17.9748,18.3166,17.8672,18.152,73900.0],["2003-04-25",18.152,18.152,16.709,16.8166,246800.0],["2003-04-28",17.152,17.2153,16.9938,17.0887,86700.0],["2003-04-29",17.0571,17.1963,16.9938,16.9938,128200.0],["2003-04-30",17.0254,17.0824,16.8482,16.8862,152200.0],["2003-05-01",16.9621,17.0761,16.9368,17.0064,100400.0],["2003-05-02",17.0254,17.19,16.8229,16.8356,105500.0],["2003-05-05",16.7723,16.7723,16.2343,16.4305,132600.0],["2003-05-06",16.4495,16.4558,16.2976,16.4558,81400.0],["2003-05-07",16.4558,16.614,16.3609,16.6077,77500.0],["2003-05-08",16.614,16.6204,16.3799,16.3989,62800.0],["2003-05-09",16.3925,16.9432,16.2976,16.8102,93700.0],["2003-05-12",16.7723,17.1457,16.5571,16.9242,185100.0],["2003-05-13",16.9052,17.0887,16.8546,16.9242,84000.0],["2003-05-14",16.8609,16.9621,16.8102,16.9621,155400.0],["2003-05-15",17.0571,17.5634,16.9621,17.4115,198600.0],["2003-05-16",17.3735,17.3799,16.4558,16.4558,132000.0],["2003-05-19",16.6457,16.7027,16.1077,16.4558,120500.0],["2003-05-20",16.4558,16.5001,16.0761,16.133,93000.0],["2003-05-21",16.1014,16.4938,16.0697,16.3039,37500.0],["2003-05-22",16.2659,16.2849,16.0128,16.171,41700.0],["2003-05-23",16.2343,16.4938,16.1963,16.4875,39900.0],["2003-05-27",16.4558,17.0254,16.4242,16.6457,79900.0],["2003-05-28",16.8039,17.0634,16.7786,16.9178,42800.0],["2003-05-29",16.8989,17.3166,16.8989,17.2596,69900.0],["2003-05-30",17.3419,17.7216,17.3419,17.69,68700.0],["2003-06-02",17.7153,17.7216,17.3102,17.6204,52400.0],["2003-06-03",17.5951,17.5951,17.4685,17.5571,43200.0],["2003-06-04",17.5001,17.8862,17.5001,17.8482,52300.0],["2003-06-05",17.8482,17.8482,17.2533,17.2913,67700.0],["2003-06-06",17.3419,17.9748,17.3419,17.5444,80800.0],["2003-06-09",17.5951,17.69,17.0254,17.0254,119500.0],["2003-06-10",17.0254,17.4748,17.0254,17.2723,41700.0],["2003-06-11",17.2786,17.8735,17.2153,17.8482,39700.0],["2003-06-12",17.7849,17.7913,17.4495,17.728,50500.0],["2003-06-13",17.6584,17.7343,17.3735,17.6584,27800.0],["2003-06-16",17.6583,17.7849,17.5064,17.6773,47100.0],["2003-06-17",17.6267,18.5318,17.614,18.5191,142100.0],["2003-06-18",18.7027,19.1141,18.6394,18.8103,89200.0],["2003-06-19",18.8292,18.8292,17.9115,18.2786,150400.0],["2003-06-20",18.3546,18.4495,18.1394,18.1394,93900.0],["2003-06-23",18.2849,18.3546,17.9115,18.1204,58200.0],["2003-06-24",18.0697,18.4178,18.0697,18.3292,115100.0],["2003-06-25",18.266,18.766,18.1584,18.5508,56500.0],["2003-06-26",18.5761,18.5824,18.1394,18.1647,36800.0],["2003-06-27",18.0697,18.4495,17.9748,17.9811,54000.0],["2003-06-30",18.0065,18.0381,17.6267,17.6267,103000.0],["2003-07-01",17.69,17.7216,17.3419,17.5951,134300.0],["2003-07-02",17.5951,18.8609,17.5887,18.8293,155600.0],["2003-07-03",18.8292,18.8609,18.5761,18.6077,32000.0],["2003-07-07",18.7343,18.8609,18.7343,18.8609,93300.0],["2003-07-08",18.8609,19.0824,18.7153,19.0824,165300.0],["2003-07-09",19.0824,19.5571,18.8292,19.5191,138400.0],["2003-07-10",19.5824,19.7786,19.4305,19.6204,85200.0],["2003-07-11",19.6837,20.1141,19.6837,19.8989,75700.0],["2003-07-14",20.0001,20.5191,19.9875,20.4115,132700.0],["2003-07-15",20.4748,20.6647,20.19,20.3166,75000.0],["2003-07-16",20.3166,20.3609,20.0634,20.1014,71400.0],["2003-07-17",20.0951,20.0951,19.5191,19.5508,127700.0],["2003-07-18",19.5887,19.7723,19.2723,19.7723,88700.0],["2003-07-21",19.7723,19.8419,19.3672,19.4305,45300.0],["2003-07-22",19.4305,19.4811,18.6963,18.7216,129200.0],["2003-07-23",18.6773,18.6837,18.133,18.3166,126900.0],["2003-07-24",18.3419,18.5065,18.2913,18.2913,115700.0],["2003-07-25",18.5128,18.8292,18.228,18.671,242700.0],["2003-07-28",18.766,18.9558,18.7406,18.8293,108500.0],["2003-07-29",18.4179,18.8609,18.4179,18.8293,182500.0],["2003-07-30",18.8292,18.8292,17.6773,17.6773,536100.0],["2003-07-31",17.7533,18.4495,17.7533,18.3482,219000.0],["2003-08-01",18.3482,18.3546,17.5951,18.2659,252500.0],["2003-08-04",18.228,18.3229,17.9875,18.0444,112100.0],["2003-08-05",17.9115,18.4179,17.8482,18.171,174100.0],["2003-08-06",18.2596,18.3546,17.9178,17.9875,95200.0],["2003-08-07",18.1014,18.3166,18.0381,18.3166,38600.0],["2003-08-08",18.3419,18.4179,18.228,18.3799,97000.0],["2003-08-11",18.3799,18.5697,18.3039,18.3292,61600.0],["2003-08-12",18.3482,18.3546,18.247,18.3229,95700.0],["2003-08-13",18.3482,18.3546,18.2596,18.2659,42200.0],["2003-08-14",18.2913,18.3989,18.1837,18.3482,74300.0],["2003-08-15",18.3482,18.3482,18.1077,18.1077,18100.0],["2003-08-18",18.133,18.3482,18.133,18.1963,49200.0],["2003-08-19",18.2596,18.4748,18.2216,18.3546,85700.0],["2003-08-20",18.3862,18.4558,18.2723,18.3862,84600.0],["2003-08-21",18.3925,18.4242,18.3229,18.3862,82900.0],["2003-08-22",18.3862,18.3862,17.9558,17.9558,67400.0],["2003-08-25",18.0065,18.3672,17.9748,18.228,82000.0],["2003-08-26",18.2913,18.3546,18.0508,18.3546,73500.0],["2003-08-27",18.3229,18.3862,18.1963,18.2153,86500.0],["2003-08-28",18.2786,18.2786,18.0697,18.228,83500.0],["2003-08-29",18.1963,18.5444,18.19,18.5191,30100.0],["2003-09-02",18.5508,18.5508,18.1014,18.2659,65900.0],["2003-09-03",18.266,18.2723,18.1394,18.1584,165100.0],["2003-09-04",18.1584,18.2216,18.1014,18.1963,116100.0],["2003-09-05",18.1963,18.2596,18.1014,18.1077,50500.0],["2003-09-08",18.1394,18.3229,18.1077,18.1204,81800.0],["2003-09-09",18.1647,18.228,18.0254,18.0697,73000.0],["2003-09-10",18.1014,18.3166,18.0381,18.228,53900.0],["2003-09-11",18.171,18.2596,17.9811,18.0381,42800.0],["2003-09-12",18.0697,18.3546,17.9621,18.1773,40600.0],["2003-09-15",18.228,18.4811,18.1963,18.228,44000.0],["2003-09-16",18.2343,18.4368,18.1141,18.3229,59700.0],["2003-09-17",18.3546,18.8925,18.2406,18.8482,102500.0],["2003-09-18",18.9242,19.4305,18.7786,19.3862,137300.0],["2003-09-19",19.3862,19.7027,19.0824,19.6204,90700.0],["2003-09-22",19.6204,19.6204,19.0508,19.0887,77700.0],["2003-09-23",19.1457,19.6204,19.133,19.3166,63100.0],["2003-09-24",19.3672,19.4115,18.652,18.7913,91700.0],["2003-09-25",18.8609,18.8609,18.2976,18.3546,165100.0],["2003-09-26",18.3862,18.4242,18.1773,18.2913,117600.0],["2003-09-29",18.3546,18.5254,18.0697,18.3482,151200.0],["2003-09-30",18.2596,18.2913,17.8482,17.8735,110400.0],["2003-10-01",17.8482,18.4875,17.8482,18.2913,134900.0],["2003-10-02",18.2976,18.6584,18.133,18.4748,127600.0],["2003-10-03",18.4432,18.8103,18.3862,18.8103,91100.0],["2003-10-06",18.8103,18.9558,18.6077,18.8609,81400.0],["2003-10-07",18.7976,19.1773,18.6394,19.1014,141500.0],["2003-10-08",19.1014,19.1141,18.8103,18.8546,83100.0],["2003-10-09",18.8546,19.133,18.8292,18.9242,134400.0],["2003-10-10",18.8609,18.8672,18.3925,18.5444,107800.0],["2003-10-13",18.9875,19.9052,18.9875,19.5571,121300.0],["2003-10-14",19.6457,19.6837,19.5698,19.652,81300.0],["2003-10-15",19.7153,19.7153,19.4052,19.4305,56400.0],["2003-10-16",19.5571,19.652,19.2786,19.4495,108700.0],["2003-10-17",19.4622,19.5191,19.1647,19.2027,86100.0],["2003-10-20",19.3039,19.3799,19.0824,19.0824,98500.0],["2003-10-21",19.1774,19.5508,19.1774,19.3862,99400.0],["2003-10-22",19.3925,19.3989,19.0001,19.0128,88200.0],["2003-10-23",19.1141,19.1457,18.8925,18.9242,110600.0],["2003-10-24",18.9242,19.3925,18.6773,18.6773,167500.0],["2003-10-27",18.8292,19.3799,18.8292,19.2723,133000.0],["2003-10-28",19.3356,19.8799,19.2406,19.8419,112400.0],["2003-10-29",19.9369,20.2723,19.8166,20.1584,87800.0],["2003-10-30",20.3166,20.3736,19.7786,20.0001,104900.0],["2003-10-31",19.9938,20.3103,19.7153,19.7153,106100.0],["2003-11-03",19.747,20.5065,19.6837,20.5065,134400.0],["2003-11-04",20.5065,20.7913,20.2217,20.6963,115900.0],["2003-11-05",20.6647,20.785,20.3103,20.785,84700.0],["2003-11-06",20.785,21.1647,20.6647,20.9369,133100.0],["2003-11-07",20.9812,21.4558,20.9369,21.0128,107700.0],["2003-11-10",21.3926,21.4558,21.1331,21.1837,113600.0],["2003-11-11",21.2343,21.4242,21.1964,21.3736,107000.0],["2003-11-12",21.3736,22.0888,21.3736,22.0634,123300.0],["2003-11-13",22.0888,22.5951,22.0571,22.3103,155900.0],["2003-11-14",22.4685,22.9179,22.3419,22.8736,108400.0],["2003-11-17",24.0508,24.0508,23.1521,23.3799,197600.0],["2003-11-18",23.3799,23.4179,22.8862,22.9812,114700.0],["2003-11-19",22.8862,23.6331,22.804,23.1964,81300.0],["2003-11-20",23.1647,23.1774,22.5381,22.8799,125500.0],["2003-11-21",23.0381,23.228,22.9622,23.1647,75400.0],["2003-11-24",23.3419,24.2913,23.2913,24.2913,134100.0],["2003-11-25",24.228,24.6521,24.228,24.5318,113400.0],["2003-11-26",24.6521,24.823,24.4622,24.747,64500.0],["2003-11-28",24.6837,24.8103,24.3609,24.4495,31700.0],["2003-12-01",24.747,25.0951,24.6457,25.0951,141300.0],["2003-12-02",25.1584,25.285,24.6204,24.9685,171400.0],["2003-12-03",25.071,25.2183,24.405,24.4434,88900.0],["2003-12-04",24.5907,24.6483,24.2769,24.5651,108300.0],["2003-12-05",24.6868,24.77,24.0464,24.1232,58900.0],["2003-12-08",24.1809,24.9749,24.1809,24.7828,85100.0],["2003-12-09",24.8148,24.8789,23.9695,24.0144,107900.0],["2003-12-10",23.9183,23.9439,23.1178,23.2139,90400.0],["2003-12-11",22.9897,24.168,22.9897,23.9183,215000.0],["2003-12-12",24.2705,24.4626,24.0144,24.4626,73900.0],["2003-12-15",24.7188,25.167,24.6932,25.007,120900.0],["2003-12-16",24.9749,25.2439,24.6419,25.2439,91900.0],["2003-12-17",25.1606,25.1606,24.6547,25.1542,57900.0],["2003-12-18",25.039,25.2951,24.9109,25.167,52800.0],["2003-12-19",25.1671,25.3976,24.9749,25.3464,70100.0],["2003-12-22",25.4232,25.7754,25.4232,25.5321,68100.0],["2003-12-23",25.5385,25.6794,25.3528,25.6794,90900.0],["2003-12-24",25.6153,26.2109,25.5513,25.9419,47500.0],["2003-12-26",25.9419,25.9419,25.6217,25.7818,23200.0],["2003-12-29",25.8395,26.3902,25.8395,26.1917,102600.0],["2003-12-30",26.2557,26.5439,26.2557,26.4478,94200.0],["2003-12-31",26.4222,26.4606,25.9675,25.9675,87400.0],["2004-01-02",25.9675,26.5054,25.9675,26.1853,79400.0],["2004-01-05",26.5759,26.5759,26.1981,26.2749,83700.0],["2004-01-06",26.2749,26.4542,26.1724,26.1724,101800.0],["2004-01-07",26.2557,26.5695,26.2557,26.4158,80500.0],["2004-01-08",26.4798,26.7808,26.4158,26.4862,76800.0],["2004-01-09",26.5439,27.2163,26.5439,27.0882,126600.0],["2004-01-12",27.2483,27.9271,27.2483,27.8887,95600.0],["2004-01-13",27.9527,28.1768,27.5493,27.7606,97700.0],["2004-01-14",27.9207,28.4458,27.9207,28.4458,86700.0],["2004-01-15",28.5098,28.9261,28.3113,28.6251,74300.0],["2004-01-16",28.7852,29.3551,28.369,28.3754,160600.0],["2004-01-20",28.8172,29.5857,28.6827,29.5857,110900.0],["2004-01-21",29.5857,29.5857,29.2655,29.3231,93600.0],["2004-01-22",29.3615,29.9955,29.1374,29.8034,95000.0],["2004-01-23",29.7842,30.098,29.6881,30.0852,71100.0],["2004-01-26",30.098,30.2581,29.6946,30.2261,98100.0],["2004-01-27",30.2197,30.4822,29.5985,29.6817,76900.0],["2004-01-28",29.7266,29.9059,29.3616,29.5985,95300.0],["2004-01-29",29.5985,30.034,29.3359,30.034,98300.0],["2004-01-30",30.034,30.098,29.9059,29.9379,60700.0],["2004-02-02",29.9443,30.3606,29.9379,30.162,79000.0],["2004-02-03",30.162,30.3413,30.13,30.2389,49100.0],["2004-02-04",30.2453,30.3862,29.861,29.9059,111900.0],["2004-02-05",29.8418,29.8546,29.3872,29.4576,74400.0],["2004-02-06",29.4512,29.733,29.4512,29.6177,85800.0],["2004-02-09",29.6177,29.6817,29.464,29.5345,60300.0],["2004-02-10",29.6497,30.034,29.4384,29.9187,87400.0],["2004-02-11",29.9187,30.399,29.7778,30.2901,55800.0],["2004-02-12",30.3542,30.431,30.066,30.0916,63400.0],["2004-02-13",30.066,30.066,28.6571,28.9453,92200.0],["2004-02-17",26.5759,26.9601,24.2705,24.4306,1029700.0],["2004-02-18",24.4306,24.6547,23.9503,24.2065,364900.0],["2004-02-19",24.2065,24.3986,23.8158,23.9695,226600.0],["2004-02-20",23.5341,24.1745,23.3484,24.1168,141300.0],["2004-02-23",24.0784,24.0784,23.2459,23.4764,192200.0],["2004-02-24",22.8617,24.1104,22.804,23.8351,201600.0],["2004-02-25",23.8222,23.8863,23.4124,23.6878,95400.0],["2004-02-26",23.5661,24.1168,23.5469,23.9183,116600.0],["2004-02-27",24.0144,24.3346,23.374,23.374,132200.0],["2004-03-01",22.4134,24.072,22.4134,23.803,417200.0],["2004-03-02",23.6621,23.7774,23.4508,23.6878,114200.0],["2004-03-03",23.6942,23.803,23.3548,23.4508,173400.0],["2004-03-04",23.406,23.6429,22.9449,23.0794,190900.0],["2004-03-05",22.7336,23.3356,22.7336,23.2139,239800.0],["2004-03-08",23.0858,23.374,22.7976,22.8681,146500.0],["2004-03-09",22.8425,23.0538,22.7976,22.7976,135800.0],["2004-03-10",22.8296,23.0538,22.6696,22.7144,157200.0],["2004-03-11",22.4774,22.5735,22.01,22.0164,112900.0],["2004-03-12",22.1444,22.343,22.1252,22.2021,150700.0],["2004-03-15",22.2853,22.5095,21.9203,21.9331,139100.0],["2004-03-16",21.9331,22.4134,21.9331,22.2597,167000.0],["2004-03-17",22.3494,23.3932,22.3494,23.2971,141600.0],["2004-03-18",23.3035,23.6173,23.1498,23.5341,183200.0],["2004-03-19",23.6942,25.1286,23.6942,24.6419,330000.0],["2004-03-22",24.6419,24.6419,24.1937,24.3346,131900.0],["2004-03-23",24.2705,24.4114,24.0592,24.2257,104200.0],["2004-03-24",24.0976,24.4626,24.0656,24.3922,91000.0],["2004-03-25",24.2897,24.6932,24.0656,24.1745,110700.0],["2004-03-26",24.1745,24.9685,24.1745,24.7828,202300.0],["2004-03-29",24.7828,25.1799,24.6612,25.0582,128200.0],["2004-03-30",25.039,25.3271,25.007,25.2311,61300.0],["2004-03-31",25.2311,25.3592,25.103,25.167,97000.0],["2004-04-01",25.3592,25.6409,25.3592,25.6409,103000.0],["2004-04-02",25.6409,25.6409,24.5779,24.8341,137900.0],["2004-04-05",24.8661,25.3079,24.7764,25.1094,104500.0],["2004-04-06",25.1158,25.1158,24.6547,24.7444,69000.0],["2004-04-07",24.7828,25.1158,24.2321,24.9877,122900.0],["2004-04-08",25.1478,25.1478,24.6227,24.6804,84300.0],["2004-04-12",24.6163,25.1735,24.5267,24.6547,87400.0],["2004-04-13",24.706,24.7188,24.0912,24.3025,105100.0],["2004-04-14",24.0144,24.1937,23.8735,24.0144,64800.0],["2004-04-15",24.1745,24.3025,23.6429,23.7582,138800.0],["2004-04-16",23.9503,24.6996,23.8863,24.3922,97800.0],["2004-04-19",24.3025,24.5267,24.0464,24.3346,65500.0],["2004-04-20",24.3666,24.501,23.2715,23.374,106100.0],["2004-04-21",23.47,24.1681,23.4444,24.1681,80800.0],["2004-04-22",24.072,24.2065,23.5661,24.1424,79600.0],["2004-04-23",24.0784,24.0784,23.6301,24.0016,48400.0],["2004-04-26",23.9503,24.04,23.6301,23.7006,55600.0],["2004-04-27",23.6301,24.136,23.6301,23.7902,82100.0],["2004-04-28",23.6301,23.7262,22.9385,23.342,159700.0],["2004-04-29",23.406,24.0144,23.3163,23.4636,71900.0],["2004-04-30",23.6237,23.7838,22.4134,22.7336,155500.0],["2004-05-03",22.7016,23.1498,22.5735,22.8745,89100.0],["2004-05-04",22.8617,23.1947,22.4198,22.7016,76100.0],["2004-05-05",22.7336,23.2331,22.6567,22.7848,61400.0],["2004-05-06",22.7336,22.7976,22.0292,22.1893,119100.0],["2004-05-07",22.0932,22.0932,21.3119,21.3247,119500.0],["2004-05-10",21.3312,22.0548,21.2863,21.4528,122700.0],["2004-05-11",21.3568,21.677,21.2031,21.5553,91100.0],["2004-05-12",21.4528,21.677,20.9085,21.5553,108300.0],["2004-05-13",21.5169,21.5553,20.9533,21.2287,114400.0],["2004-05-14",21.2095,21.5489,20.9277,21.1326,124000.0],["2004-05-17",21.1967,21.1967,20.6908,20.9021,71000.0],["2004-05-18",20.9021,21.3696,20.7484,21.0046,116700.0],["2004-05-19",21.1006,21.4208,20.5883,20.6459,84800.0],["2004-05-20",20.6524,21.0686,20.6524,20.8445,171100.0],["2004-05-21",20.9085,21.7474,20.9085,21.3247,115700.0],["2004-05-24",21.376,21.6129,20.9725,20.9725,91400.0],["2004-05-25",21.0366,21.4208,20.9918,21.2991,233100.0],["2004-05-26",21.4208,22.0932,21.4016,22.0932,101700.0],["2004-05-27",22.0932,22.1316,21.4528,21.7154,98100.0],["2004-05-28",21.677,21.9395,21.5617,21.8691,34600.0],["2004-06-01",21.773,21.7794,20.8381,20.9405,224500.0],["2004-06-02",20.8765,21.0366,20.6844,20.6972,227000.0],["2004-06-03",20.7164,20.9597,20.5883,20.6716,141500.0],["2004-06-04",20.6844,21.5169,20.6203,20.9085,124100.0],["2004-06-07",20.9725,21.4913,20.9085,21.2287,72100.0],["2004-06-08",21.1326,21.1583,20.7164,20.7932,121300.0],["2004-06-09",20.8445,20.8765,20.3898,20.4666,87400.0],["2004-06-10",20.4666,20.7036,20.4538,20.4987,89000.0],["2004-06-14",20.3962,20.4218,19.9159,20.0376,142300.0],["2004-06-15",20.1721,20.2681,19.98,20.0888,94700.0],["2004-06-16",20.076,20.1657,19.9543,20.1272,163800.0],["2004-06-17",20.1721,20.4602,20.1272,20.2937,69000.0],["2004-06-18",20.3322,20.7164,20.3001,20.4987,139400.0],["2004-06-21",20.6523,20.7164,20.1721,20.2169,143700.0],["2004-06-22",20.2681,20.5627,20.1529,20.4666,95600.0],["2004-06-23",20.6203,21.1967,20.6011,21.0494,144600.0],["2004-06-24",21.1326,21.2351,21.0046,21.0046,102100.0],["2004-06-25",21.0046,21.4528,20.7612,21.4528,120200.0],["2004-06-28",21.4528,21.4528,21.0366,21.1454,95200.0],["2004-06-29",21.1006,21.5489,20.9469,21.3312,82800.0],["2004-06-30",21.3568,21.7538,21.3568,21.6257,74600.0],["2004-07-01",21.677,21.741,20.7612,21.0494,77100.0],["2004-07-02",21.1326,21.5297,20.9533,21.5041,57300.0],["2004-07-06",21.4016,21.408,21.0686,21.139,70000.0],["2004-07-07",21.2607,21.2607,20.8829,20.8829,70400.0],["2004-07-08",20.8445,21.408,20.7164,20.8765,79200.0],["2004-07-09",20.8765,21.1006,20.8765,21.1006,58800.0],["2004-07-12",21.1647,21.2671,20.9213,21.139,49700.0],["2004-07-13",21.1006,21.2607,20.9277,21.0238,49000.0],["2004-07-14",20.9918,21.1711,20.9405,21.1326,43000.0],["2004-07-15",21.1006,21.2287,20.9597,20.9661,69300.0],["2004-07-16",20.9021,21.2031,20.8765,21.1326,69100.0],["2004-07-19",21.1326,21.1967,20.9085,21.1454,75600.0],["2004-07-20",21.0814,21.1006,20.5947,20.7612,91100.0],["2004-07-21",20.7676,20.8381,20.5563,20.5627,72600.0],["2004-07-22",20.5243,20.5883,20.1721,20.1721,156900.0],["2004-07-23",20.1721,20.345,20.0312,20.0312,100500.0],["2004-07-26",20.0696,20.4987,19.9415,20.2297,87300.0],["2004-07-27",21.0686,22.0932,21.0046,22.0228,272500.0],["2004-07-28",22.0228,22.2853,21.773,21.9075,105800.0],["2004-07-29",21.9972,22.7656,21.9075,22.3302,101200.0],["2004-07-30",22.3494,22.7976,22.2853,22.7016,80100.0],["2004-08-02",22.6695,22.676,22.0292,22.6503,65800.0],["2004-08-03",22.6119,22.74,21.9779,22.042,74900.0],["2004-08-04",22.042,22.3173,21.773,22.2213,120500.0],["2004-08-05",22.1893,22.4774,21.1326,21.2607,153800.0],["2004-08-06",21.1967,22.1701,21.139,21.6577,77600.0],["2004-08-09",21.6962,21.8883,21.4848,21.7026,42300.0],["2004-08-10",21.741,22.471,21.709,22.3045,60900.0],["2004-08-11",22.2085,22.2789,21.7282,22.1893,57500.0],["2004-08-12",22.1252,22.1252,21.4272,21.4848,56600.0],["2004-08-13",21.5809,21.9843,21.5489,21.7346,31200.0],["2004-08-16",21.7602,22.2213,21.7602,22.1893,54900.0],["2004-08-17",22.1893,22.2661,21.6577,21.7858,68200.0],["2004-08-18",21.8242,22.407,21.8242,22.3173,40900.0],["2004-08-19",22.2853,22.4134,22.0612,22.1444,39500.0],["2004-08-20",22.1893,22.6375,22.1893,22.5543,56000.0],["2004-08-23",22.5479,22.8104,22.5095,22.5095,58300.0],["2004-08-24",22.6375,22.8809,22.6311,22.7272,42200.0],["2004-08-25",22.7272,22.8937,22.3814,22.8937,40700.0],["2004-08-26",22.8617,22.8617,22.5735,22.7336,47200.0],["2004-08-27",22.7272,22.9257,22.7016,22.9257,48900.0],["2004-08-30",23.041,23.1755,22.9129,22.9641,51600.0],["2004-08-31",23.1819,23.5149,23.1242,23.3996,69700.0],["2004-09-01",23.374,23.438,23.0666,23.3548,45900.0],["2004-09-02",23.3099,24.5651,23.2459,24.5587,80000.0],["2004-09-03",24.5587,24.7124,23.9759,24.0208,45200.0],["2004-09-07",24.0208,24.6099,23.9823,24.341,37700.0],["2004-09-08",24.373,24.373,23.5213,23.5277,63100.0],["2004-09-09",23.5661,24.7444,23.5661,24.6868,70100.0],["2004-09-10",24.6547,24.8981,24.4434,24.5331,56600.0],["2004-09-13",24.4946,24.501,23.8543,24.3858,98700.0],["2004-09-14",24.3986,24.5843,24.0656,24.2769,38600.0],["2004-09-15",24.2705,24.4498,24.0592,24.1937,40800.0],["2004-09-16",24.2577,25.2119,24.2577,25.1735,74900.0],["2004-09-17",25.3912,25.3912,24.6547,24.6612,88900.0],["2004-09-20",24.6612,25.0262,24.5587,24.9813,73700.0],["2004-09-21",24.9429,25.0005,24.4818,24.6035,79000.0],["2004-09-22",24.4626,24.5203,23.8671,23.8991,98700.0],["2004-09-23",23.9503,24.7956,23.9503,24.6868,72500.0],["2004-09-24",24.7188,25.1158,24.7188,24.7764,32100.0],["2004-09-27",24.7764,24.8148,24.2065,24.2065,32300.0],["2004-09-28",24.2065,25.0262,24.2065,24.9173,64400.0],["2004-09-29",24.9237,25.4552,24.6547,24.8853,108000.0],["2004-09-30",24.9173,25.5961,24.9173,25.2311,77700.0],["2004-10-01",25.3912,26.8769,25.3912,26.832,115800.0],["2004-10-04",26.704,27.4404,26.704,26.832,103600.0],["2004-10-05",26.832,27.1202,26.7232,26.9281,62200.0],["2004-10-06",26.768,27.3379,26.5759,27.2867,63000.0],["2004-10-07",27.3187,27.3187,26.8641,26.9409,58800.0],["2004-10-08",26.9409,26.9729,26.5375,26.5759,53100.0],["2004-10-11",26.5119,26.736,26.3966,26.736,33700.0],["2004-10-12",26.736,27.3444,26.5503,26.9025,84300.0],["2004-10-13",27.0562,27.7286,27.0306,27.1586,94400.0],["2004-10-14",27.1586,27.3123,26.166,26.2557,73500.0],["2004-10-15",26.2557,26.5759,26.0508,26.2237,76600.0],["2004-10-18",26.2237,26.6399,26.0124,26.2877,77100.0],["2004-10-19",26.3902,26.3902,25.6986,25.705,101500.0],["2004-10-20",25.705,25.8074,24.8789,25.4488,106800.0],["2004-10-21",25.5769,25.6473,24.9109,24.9109,107100.0],["2004-10-22",24.9749,25.3271,24.5779,24.6291,99200.0],["2004-10-25",24.6291,25.5,24.5971,25.3399,111900.0],["2004-10-26",25.4872,25.8715,25.135,25.6153,67700.0],["2004-10-27",26.2557,27.5685,26.0316,27.133,164200.0],["2004-10-28",27.0242,27.6005,26.832,27.434,121700.0],["2004-10-29",27.5365,27.5685,26.8961,27.165,59100.0],["2004-11-01",27.1202,27.1843,26.8064,26.9857,76800.0],["2004-11-02",27.0242,28.1192,27.0242,27.8566,90300.0],["2004-11-03",28.0167,28.497,27.9463,28.2345,90400.0],["2004-11-04",28.2345,28.529,27.5429,28.2281,151800.0],["2004-11-05",28.1897,28.1897,27.5685,27.7158,146900.0],["2004-11-08",27.7158,27.7862,27.4404,27.5429,73500.0],["2004-11-09",27.5044,27.7286,27.4532,27.6581,55200.0],["2004-11-10",27.6005,27.8567,27.4084,27.6069,49900.0],["2004-11-11",27.5044,27.8566,27.3956,27.8502,68800.0],["2004-11-12",27.7926,28.0104,27.4916,27.9719,38000.0],["2004-11-15",27.8118,28.0168,27.7542,28.0168,64800.0],["2004-11-16",28.0168,28.7916,27.9527,28.4138,107600.0],["2004-11-17",28.5611,28.9453,28.3882,28.497,62900.0],["2004-11-18",28.5483,28.5483,27.3444,27.4084,139000.0],["2004-11-19",27.3443,27.7158,26.9729,27.4404,71600.0],["2004-11-22",27.3123,27.8374,27.3123,27.8374,61300.0],["2004-11-23",27.9015,28.2217,27.3764,28.2153,97100.0],["2004-11-24",28.1768,28.2409,27.9847,28.1128,39200.0],["2004-11-26",28.1128,28.2025,28.0488,28.0616,11700.0],["2004-11-29",28.0616,28.1128,27.1074,27.5237,120100.0],["2004-11-30",27.4404,28.2473,27.3892,27.9527,92200.0],["2004-12-01",28.0808,28.8172,28.0488,28.6828,96300.0],["2004-12-02",28.6827,29.1033,28.6569,28.7798,46000.0],["2004-12-03",28.7928,29.1486,28.5986,28.6763,61100.0],["2004-12-06",28.631,28.9739,28.4692,28.7086,50400.0],["2004-12-07",28.728,28.7863,27.7704,27.7899,49300.0],["2004-12-08",27.9257,28.6633,27.8157,28.1393,74700.0],["2004-12-09",28.0163,28.1781,27.7575,27.9969,47000.0],["2004-12-10",27.9969,28.2622,27.7769,28.2104,34200.0],["2004-12-13",28.1457,28.7281,28.1457,28.5857,113800.0],["2004-12-14",28.5857,28.8898,28.5469,28.6504,43100.0],["2004-12-15",28.6633,28.7086,28.3851,28.4304,31700.0],["2004-12-16",28.3075,28.5275,27.3822,27.9516,83000.0],["2004-12-17",27.9516,28.1392,27.4469,27.9387,90200.0],["2004-12-20",27.8222,28.204,27.5634,27.8351,48500.0],["2004-12-21",27.9516,28.1393,27.8222,28.1393,52900.0],["2004-12-22",28.081,28.3722,27.8287,27.9322,36900.0],["2004-12-23",27.984,28.0487,27.8157,27.8416,26200.0],["2004-12-27",27.7899,27.7899,27.0199,27.0199,66300.0],["2004-12-28",27.0264,27.6928,27.0264,27.6604,157400.0],["2004-12-29",27.5634,27.9969,27.4663,27.8351,60000.0],["2004-12-30",27.8093,28.094,26.9293,27.2269,118700.0],["2004-12-31",27.1428,27.1816,26.6899,26.9487,136200.0],["2005-01-03",26.9811,27.104,26.1399,26.2435,226500.0],["2005-01-04",26.2693,26.6123,26.0429,26.1787,106200.0],["2005-01-05",26.1399,26.224,25.6611,25.7517,93100.0],["2005-01-06",25.8164,26.017,25.4994,25.5835,80200.0],["2005-01-07",25.8811,26.0752,25.4282,25.4411,59400.0],["2005-01-10",25.4411,25.7517,25.3311,25.4153,62200.0],["2005-01-11",25.4282,25.4929,25.2341,25.3311,90100.0],["2005-01-12",25.2988,25.5576,25.1047,25.5058,110800.0],["2005-01-13",25.5576,25.8746,25.4282,25.5576,87100.0],["2005-01-14",25.687,25.8488,25.3635,25.797,90100.0],["2005-01-18",25.8488,26.2693,25.8488,26.1787,94100.0],["2005-01-19",26.2046,26.6705,25.8164,25.8811,77600.0],["2005-01-20",25.7517,25.8682,25.04,25.26,81900.0],["2005-01-21",25.247,25.5382,25.2341,25.2923,48200.0],["2005-01-24",25.3635,25.467,24.8459,24.9041,36200.0],["2005-01-25",25.04,25.26,24.6906,25.1047,74500.0],["2005-01-26",25.1694,25.7776,25.1564,25.4411,81400.0],["2005-01-27",25.4153,25.59,25.1306,25.3311,41900.0],["2005-01-28",25.3311,25.4929,25.0723,25.3829,66500.0],["2005-01-31",25.5253,26.2305,25.2341,26.0817,112300.0],["2005-02-01",25.9976,27.3111,25.9135,27.2399,148100.0],["2005-02-02",27.2399,27.3046,26.8258,27.2463,114300.0],["2005-02-03",27.2463,27.2593,27.0069,27.1881,82000.0],["2005-02-04",27.2722,27.2722,26.7675,26.9099,76000.0],["2005-02-07",26.7481,27.3175,26.7352,27.3175,42800.0],["2005-02-08",27.1752,27.3046,26.9487,27.3046,37800.0],["2005-02-09",27.3046,27.531,27.0134,27.1234,50000.0],["2005-02-10",27.1234,27.1752,26.6576,26.8258,49600.0],["2005-02-11",26.8258,27.544,26.5411,27.3887,69500.0],["2005-02-14",27.4405,27.6346,27.0587,27.0587,53300.0],["2005-02-15",27.0264,27.751,27.0264,27.1234,154600.0],["2005-02-16",27.1299,27.8093,26.7805,27.3046,118600.0],["2005-02-17",27.2722,27.7704,27.0199,27.0199,94800.0],["2005-02-18",27.0393,27.1558,26.127,26.1787,78200.0],["2005-02-22",26.3664,26.4764,25.5835,25.6288,100000.0],["2005-02-23",25.6547,26.5799,25.5964,26.334,80000.0],["2005-02-24",26.237,26.5799,25.9393,26.4117,49200.0],["2005-02-25",26.347,27.2658,26.1852,26.7222,66300.0],["2005-02-28",26.7546,26.7546,25.7646,25.8746,85500.0],["2005-03-01",25.8488,26.5281,25.8164,26.237,46200.0],["2005-03-02",26.1723,26.6576,26.017,26.3599,42700.0],["2005-03-03",26.3987,26.4634,25.9329,26.1723,49300.0],["2005-03-04",26.2046,26.5281,26.0946,26.3987,33000.0],["2005-03-07",26.3987,26.884,26.3793,26.5152,80300.0],["2005-03-08",26.5152,26.664,26.2111,26.347,59200.0],["2005-03-09",26.4958,26.5281,25.9458,26.1917,118000.0],["2005-03-10",26.1917,26.444,26.0041,26.0041,45400.0],["2005-03-11",25.9782,26.1658,25.8811,26.1335,34400.0],["2005-03-14",26.0752,26.4246,25.8035,26.0493,50200.0],["2005-03-15",26.0752,26.2758,25.9199,25.9199,47000.0],["2005-03-16",25.8811,26.1982,25.59,26.1464,78200.0],["2005-03-17",26.1464,26.347,25.8552,26.0882,32500.0],["2005-03-18",26.1723,26.1917,23.2283,23.4806,787900.0],["2005-03-21",24.5871,24.5871,23.1054,23.4742,613400.0],["2005-03-22",23.5001,23.9336,22.7754,22.7754,266900.0],["2005-03-23",22.7819,22.9695,22.4519,22.8207,269400.0],["2005-03-24",22.9695,23.4159,22.9371,23.2671,318200.0],["2005-03-28",23.4224,23.9336,22.9501,23.4224,180300.0],["2005-03-29",23.3901,23.9336,23.3901,23.9336,198700.0],["2005-03-30",23.8753,24.3153,23.8753,24.1018,95400.0],["2005-03-31",24.0694,24.3606,23.9659,24.2765,140900.0],["2005-04-01",24.2765,24.4318,23.7071,23.9271,91500.0],["2005-04-04",23.8753,24.3282,23.4548,24.1924,79400.0],["2005-04-05",24.2312,24.2441,23.8365,24.1341,91100.0],["2005-04-06",24.1406,24.4641,24.063,24.063,67300.0],["2005-04-07",24.0694,24.3606,23.7848,24.283,70800.0],["2005-04-08",24.283,24.3671,23.9983,23.9983,38400.0],["2005-04-11",24.0371,24.0371,23.623,23.6812,47000.0],["2005-04-12",23.6877,24.5871,23.6359,24.5094,72600.0],["2005-04-13",24.4577,24.4577,23.8753,24.0112,58200.0],["2005-04-14",24.0112,24.2959,23.9918,24.1665,74400.0],["2005-04-15",24.173,24.173,23.5906,23.7912,135000.0],["2005-04-18",23.6942,23.733,23.2283,23.5842,109800.0],["2005-04-19",23.5842,24.1471,23.5195,24.0306,68900.0],["2005-04-20",23.94,23.94,23.4548,23.4548,105200.0],["2005-04-21",23.5518,24.0694,23.5001,23.7847,95800.0],["2005-04-22",23.7459,23.8883,23.3901,23.6877,120100.0],["2005-04-25",23.6165,23.9983,23.4871,23.9983,78400.0],["2005-04-26",23.9918,24.0242,23.6295,23.843,64900.0],["2005-04-27",23.7783,25.5058,23.4224,24.9753,164700.0],["2005-04-28",24.5871,24.6065,23.9724,23.9724,131100.0],["2005-04-29",24.0694,24.1341,23.0924,23.3059,220300.0],["2005-05-02",23.2283,23.7136,23.0342,23.5195,132600.0],["2005-05-03",23.5195,23.6812,23.1442,23.2801,161500.0],["2005-05-04",23.2283,23.6101,23.1701,23.3771,92800.0],["2005-05-05",23.293,23.293,22.8724,23.0213,67200.0],["2005-05-06",23.1183,23.2218,22.8724,22.9436,74300.0],["2005-05-09",22.9436,23.4483,22.7754,23.1636,57300.0],["2005-05-10",23.1313,23.2024,22.7754,22.8724,71300.0],["2005-05-11",22.9048,23.1248,22.523,23.0083,54000.0],["2005-05-12",22.9372,23.2154,22.5554,22.6589,52200.0],["2005-05-13",22.8207,22.9242,22.4583,22.5554,87600.0],["2005-05-16",22.5554,22.9048,22.5554,22.866,73300.0],["2005-05-17",22.866,23.3383,22.4972,23.1895,94300.0],["2005-05-18",23.293,24.0565,23.293,23.6489,71000.0],["2005-05-19",23.6489,24.1083,23.6165,24.1018,82500.0],["2005-05-20",24.0371,24.4512,23.8947,24.16,61200.0],["2005-05-23",24.0694,24.4318,24.0694,24.4124,69700.0],["2005-05-24",24.3606,24.7682,24.3282,24.7682,106300.0],["2005-05-25",24.6194,24.7165,24.393,24.5224,129100.0],["2005-05-26",24.5288,25.3958,24.4965,25.2988,117400.0],["2005-05-27",25.2988,25.7841,25.1694,25.687,105900.0],["2005-05-31",25.59,25.6547,25.3959,25.3959,102400.0],["2005-06-01",25.3635,25.6029,25.2276,25.5576,90200.0],["2005-06-02",25.4605,25.5447,25.2729,25.4023,87000.0],["2005-06-03",25.4282,25.9264,25.4282,25.7064,187900.0],["2005-06-06",25.7064,25.8746,25.3311,25.8746,79600.0],["2005-06-07",25.9394,26.1141,25.7129,25.8876,134800.0],["2005-06-08",25.8876,25.9329,25.6417,25.6935,76100.0],["2005-06-09",25.7194,25.9458,25.5964,25.9393,75000.0],["2005-06-10",25.9458,26.2564,25.9393,26.1011,61700.0],["2005-06-13",26.0429,26.3017,25.6741,25.8811,128800.0],["2005-06-14",25.8811,26.0494,25.6547,25.8164,85900.0],["2005-06-15",25.9135,26.0623,25.6288,26.0623,146800.0],["2005-06-16",26.1076,26.4958,25.9523,26.4958,87500.0],["2005-06-17",26.7546,26.9681,26.5152,26.7546,106000.0],["2005-06-20",26.8193,27.3693,26.8193,27.2334,125700.0],["2005-06-21",27.2399,27.434,27.0134,27.2658,46400.0],["2005-06-22",27.3369,27.3693,26.6964,27.117,74000.0],["2005-06-23",27.1752,27.2075,26.2046,26.4505,76800.0],["2005-06-24",26.4505,26.4505,25.7647,25.8488,90200.0],["2005-06-27",25.9135,26.3664,25.8811,26.3664,76000.0],["2005-06-28",26.4311,26.9487,26.4311,26.7546,72900.0],["2005-06-29",26.8193,27.5893,26.7287,27.3369,89300.0],["2005-06-30",27.3369,27.544,27.1752,27.1752,136900.0],["2005-07-01",27.2399,27.4469,26.9552,27.1752,47200.0],["2005-07-05",27.1752,28.0228,27.1428,28.0228,60400.0],["2005-07-06",27.9193,27.9193,27.1816,27.2011,56100.0],["2005-07-07",27.1105,27.5634,26.787,27.5116,44800.0],["2005-07-08",27.434,28.3398,27.2722,28.1328,61400.0],["2005-07-11",28.1004,28.7604,27.9387,28.521,77400.0],["2005-07-12",28.3916,28.5728,28.2298,28.4369,54000.0],["2005-07-13",28.4304,28.4369,28.191,28.3463,68800.0],["2005-07-14",28.4433,28.6504,28.2298,28.4433,45600.0],["2005-07-15",28.3786,28.4369,28.1716,28.2816,57600.0],["2005-07-18",28.4045,28.4822,27.8998,28.2428,42900.0],["2005-07-19",28.2363,28.4369,28.1651,28.4045,47300.0],["2005-07-20",28.3075,28.5016,27.984,28.4045,43900.0],["2005-07-21",28.4369,28.6181,27.9193,28.3592,98400.0],["2005-07-22",28.2622,28.3916,27.8869,28.3916,72400.0],["2005-07-25",28.3916,28.3916,27.874,27.9904,54600.0],["2005-07-26",28.0228,28.4434,27.7704,28.4045,86300.0],["2005-07-27",28.2557,28.2622,27.6475,28.1457,54900.0],["2005-07-28",29.6015,30.8632,29.5951,30.2421,247300.0],["2005-07-29",30.2421,30.5074,30.1192,30.4491,145100.0],["2005-08-01",30.4944,30.6691,30.255,30.2615,122600.0],["2005-08-02",30.3456,31.795,30.2874,31.4132,321200.0],["2005-08-03",31.4132,32.3514,31.3097,31.9891,237900.0],["2005-08-04",31.8338,31.8338,30.6238,30.6303,106900.0],["2005-08-05",30.7921,31.0509,29.6986,30.1256,213500.0],["2005-08-08",30.2809,30.5074,29.731,29.828,151100.0],["2005-08-09",29.9897,30.2421,29.6727,29.8086,140000.0],["2005-08-10",29.9703,30.8179,29.9703,30.3844,103500.0],["2005-08-11",30.3844,30.8956,30.2097,30.8632,73400.0],["2005-08-12",30.7662,30.7662,30.0221,30.1515,96600.0],["2005-08-15",30.3133,30.8438,30.0221,30.6044,104700.0],["2005-08-16",30.5074,30.5074,29.9703,30.1839,49300.0],["2005-08-17",30.0868,30.4491,29.8927,30.1256,59400.0],["2005-08-18",30.0609,30.0609,29.5627,29.7309,58000.0],["2005-08-19",29.7374,30.2486,29.7309,30.2162,44900.0],["2005-08-22",30.2227,30.8115,30.1515,30.5397,73900.0],["2005-08-23",30.5397,30.7791,30.1968,30.2097,78600.0],["2005-08-24",30.2809,30.8568,30.0286,30.2809,83000.0],["2005-08-25",30.4427,30.6303,30.3133,30.475,70000.0],["2005-08-26",30.475,30.475,29.4398,29.5368,95800.0],["2005-08-29",29.1486,29.6986,29.1486,29.6209,97800.0],["2005-08-30",29.5368,30.0868,29.5368,29.938,69100.0],["2005-08-31",30.035,31.1415,29.8539,31.1026,156600.0],["2005-09-01",31.1026,31.8338,31.0379,31.5814,107600.0],["2005-09-02",31.575,31.5944,31.0638,31.5944,67300.0],["2005-09-06",31.5944,31.8597,31.5038,31.7432,83100.0],["2005-09-07",31.7044,31.7238,31.2256,31.5426,59000.0],["2005-09-08",31.465,31.465,30.9927,31.1673,67000.0],["2005-09-09",31.2644,31.7173,31.1544,31.7173,52500.0],["2005-09-12",31.6526,32.319,31.3938,32.222,66100.0],["2005-09-13",32.1573,32.4485,31.9632,32.2091,78900.0],["2005-09-14",32.3061,32.4161,31.025,31.1868,108400.0],["2005-09-15",31.2838,32.0279,31.0121,31.7497,75800.0],["2005-09-16",31.7044,31.7044,31.1997,31.4908,195400.0],["2005-09-19",31.4909,31.5297,31.0573,31.2838,69000.0],["2005-09-20",31.3809,31.5297,30.598,30.6368,85200.0],["2005-09-21",30.475,30.4944,29.925,30.0092,80400.0],["2005-09-22",29.8603,31.0767,29.4592,30.6756,129500.0],["2005-09-23",30.6756,31.3162,30.4427,31.1544,124700.0],["2005-09-26",31.3162,31.7691,31.1868,31.2838,99200.0],["2005-09-27",31.3485,32.0344,30.9797,31.5103,119200.0],["2005-09-28",31.5167,32.4808,31.5103,32.2996,121500.0],["2005-09-29",32.3514,33.639,32.2026,33.4061,140300.0],["2005-09-30",33.3478,33.3543,32.9078,33.1278,162500.0],["2005-10-03",33.1278,33.5808,32.9079,33.2702,80200.0],["2005-10-04",33.2637,33.8396,33.199,33.3543,122600.0],["2005-10-05",33.3219,33.3284,31.9955,32.0279,141300.0],["2005-10-06",32.0926,32.6102,31.782,32.1508,67400.0],["2005-10-07",32.2802,32.8431,32.1832,32.5067,40500.0],["2005-10-10",32.5714,32.6684,32.2867,32.4161,95400.0],["2005-10-11",32.442,32.5132,31.2579,31.2838,168200.0],["2005-10-12",31.2838,31.4456,30.3974,30.8891,133300.0],["2005-10-13",30.8891,30.8891,29.3621,30.2291,239100.0],["2005-10-14",30.4233,31.4132,30.2809,31.1479,129700.0],["2005-10-17",31.2191,32.0797,31.135,31.9373,160000.0],["2005-10-18",32.3514,33.5549,32.3514,32.3902,226700.0],["2005-10-19",32.3514,33.846,31.8532,33.8396,234400.0],["2005-10-20",33.8396,33.8396,32.4808,32.5843,178500.0],["2005-10-21",32.6749,33.8396,32.6102,33.1731,142600.0],["2005-10-24",33.2572,34.066,32.9078,34.066,112400.0],["2005-10-25",34.1243,34.1243,32.4032,33.3219,125300.0],["2005-10-26",33.3866,33.9625,32.3967,32.5843,145800.0],["2005-10-27",32.5132,32.7396,29.9509,30.2615,444800.0],["2005-10-28",30.7338,32.6749,30.7338,32.6749,278800.0],["2005-10-31",32.8367,33.8331,32.759,32.9531,166800.0],["2005-11-01",33.1149,33.516,32.1573,33.0955,236800.0],["2005-11-02",33.1602,33.5613,33.1537,33.3931,215300.0],["2005-11-03",33.5549,34.2989,33.199,33.6131,172100.0],["2005-11-04",33.1343,33.1343,22.6654,31.7044,478200.0],["2005-11-07",31.8661,31.9761,31.3809,31.9632,252000.0],["2005-11-08",31.9632,31.9632,31.0573,31.4779,353800.0],["2005-11-09",31.5426,32.0214,31.5167,31.9697,181700.0],["2005-11-10",32.0926,32.8302,31.8532,32.8302,224900.0],["2005-11-11",32.9273,33.3672,32.7073,32.882,121600.0],["2005-11-14",32.9661,33.4513,32.6555,33.3219,151900.0],["2005-11-15",33.2249,33.3478,32.2867,32.4032,103300.0],["2005-11-16",32.5132,32.9014,32.1508,32.8755,84100.0],["2005-11-17",32.9596,33.9366,32.8561,33.6325,122800.0],["2005-11-18",33.969,33.969,33.0114,33.2572,67100.0],["2005-11-21",33.1602,34.2472,32.9273,34.0337,107500.0],["2005-11-22",34.0984,34.0984,33.102,33.102,138900.0],["2005-11-23",33.4255,33.529,32.979,33.309,90900.0],["2005-11-25",33.3866,33.4514,32.9273,33.0049,28100.0],["2005-11-28",32.869,32.8755,32.0279,32.3191,121000.0],["2005-11-29",32.3514,32.8043,32.209,32.5714,136000.0],["2005-11-30",32.5714,32.8431,32.2414,32.7137,281200.0],["2005-12-01",32.8043,33.6972,32.7461,33.626,138400.0],["2005-12-02",33.6129,33.8689,33.3175,33.7508,212800.0],["2005-12-05",33.7771,33.8296,32.7792,33.7639,172800.0],["2005-12-06",33.8427,34.2103,33.8164,33.9543,202100.0],["2005-12-07",34.2825,34.2825,33.5801,33.8033,107200.0],["2005-12-08",33.8755,34.0068,33.4882,33.8427,100000.0],["2005-12-09",33.9083,34.1381,33.7705,33.8427,91600.0],["2005-12-12",33.8755,33.8755,33.3438,33.5144,66400.0],["2005-12-13",33.5144,33.5144,32.9105,33.0877,82800.0],["2005-12-14",33.0615,33.068,32.2343,32.4246,234600.0],["2005-12-15",32.4969,32.661,32.0439,32.3327,246100.0],["2005-12-16",32.3327,32.405,32.0111,32.2999,292300.0],["2005-12-19",32.3656,32.5625,32.0373,32.0898,125100.0],["2005-12-20",32.1358,33.0352,32.0373,32.5428,152400.0],["2005-12-21",32.6741,33.0549,32.1949,32.6413,112800.0],["2005-12-22",32.8908,32.9892,32.6282,32.7332,107300.0],["2005-12-23",32.8251,33.0221,32.7135,32.7923,30900.0],["2005-12-27",32.8448,33.1534,32.3459,32.3787,77800.0],["2005-12-28",32.2999,32.8514,32.2999,32.7989,61100.0],["2005-12-29",32.8579,32.9892,32.5362,32.6544,91200.0],["2005-12-30",32.5888,32.5888,31.8994,31.952,81100.0],["2006-01-03",32.0833,32.3393,31.3808,31.6434,197900.0],["2006-01-04",31.6434,32.6938,31.5121,32.4246,151600.0],["2006-01-05",32.3327,32.661,31.9651,32.5428,158200.0],["2006-01-06",32.5494,32.9761,32.5362,32.9564,213700.0],["2006-01-09",33.0549,33.5735,32.9367,33.3766,100300.0],["2006-01-10",33.2453,34.7946,33.219,34.4664,236700.0],["2006-01-11",34.4729,34.5911,33.7508,34.0396,105500.0],["2006-01-12",34.0396,34.1578,33.6457,33.6457,70100.0],["2006-01-13",33.7114,33.9149,33.1862,33.9149,64000.0],["2006-01-17",33.9149,34.0725,33.6326,33.7836,102100.0],["2006-01-18",33.7902,34.0593,33.5473,33.9412,99100.0],["2006-01-19",34.0396,34.3088,33.6129,33.7245,139400.0],["2006-01-20",33.9871,34.0068,33.4816,33.5473,87700.0],["2006-01-23",33.5341,33.777,33.3306,33.4882,102900.0],["2006-01-24",33.4882,34.1053,33.4094,33.974,91900.0],["2006-01-25",33.9083,34.2826,33.7902,33.928,81100.0],["2006-01-26",34.0922,35.4774,34.0396,35.4708,178600.0],["2006-01-27",35.3723,35.5627,35.09,35.4052,80900.0],["2006-01-30",35.3198,35.8056,35.2935,35.5496,100800.0],["2006-01-31",35.3855,35.3855,34.5977,35.09,118000.0],["2006-02-01",34.9916,36.0091,34.88,35.5824,133200.0],["2006-02-02",35.5168,35.6284,34.5977,35.2213,103100.0],["2006-02-03",35.2214,35.2279,34.2826,34.6305,137500.0],["2006-02-06",34.6764,34.8471,34.2563,34.8471,82800.0],["2006-02-07",34.683,35.0901,33.7902,34.0068,92700.0],["2006-02-08",34.1381,34.4926,33.7967,34.3022,62300.0],["2006-02-09",34.3088,34.8471,33.9412,34.079,114700.0],["2006-02-10",34.0068,34.1447,33.5604,33.6064,159200.0],["2006-02-13",33.6063,33.6063,32.9039,33.1928,172100.0],["2006-02-14",33.2847,34.1381,33.0483,33.9937,170700.0],["2006-02-15",33.9083,34.0725,33.4816,33.7114,133100.0],["2006-02-16",33.6457,33.6523,31.8075,31.8141,403600.0],["2006-02-17",31.8338,31.8404,30.744,30.8819,472300.0],["2006-02-21",30.8228,31.2561,30.593,30.8753,369000.0],["2006-02-22",31.0197,31.9782,30.9804,31.9782,163200.0],["2006-02-23",31.7156,32.1227,31.2758,31.6303,169800.0],["2006-02-24",31.5121,32.5363,31.2889,31.9979,277600.0],["2006-02-27",32.103,32.4312,31.4202,31.6762,157000.0],["2006-02-28",31.5121,31.6106,30.698,30.8228,224900.0],["2006-03-01",30.8359,31.5646,30.8359,31.348,121000.0],["2006-03-02",31.2364,31.2429,29.8708,30.1597,421000.0],["2006-03-03",30.0678,30.7703,30.035,30.3698,403200.0],["2006-03-06",30.2648,30.5733,29.838,30.1138,203300.0],["2006-03-07",30.0678,30.3764,29.6411,30.1335,133400.0],["2006-03-08",30.1335,30.6718,29.8577,30.337,101200.0],["2006-03-09",30.3173,30.3238,29.3916,29.6542,120200.0],["2006-03-10",29.6936,30.0153,29.3916,29.9037,82100.0],["2006-03-13",30.0678,30.7506,30.0547,30.3961,122300.0],["2006-03-14",30.2976,31.197,30.1925,31.0,116900.0],["2006-03-15",31.046,31.3742,30.5274,31.0,203200.0],["2006-03-16",31.0985,31.6368,31.0066,31.3677,75000.0],["2006-03-17",31.4136,31.4136,30.6258,30.9541,199200.0],["2006-03-20",30.9212,31.197,30.593,31.046,102700.0],["2006-03-21",31.0854,31.1904,30.1991,30.2188,132400.0],["2006-03-22",30.1335,30.8819,29.8971,30.7177,172900.0],["2006-03-23",30.7637,31.0526,30.5602,31.0394,86800.0],["2006-03-24",30.9278,31.4071,30.7965,31.3152,142900.0],["2006-03-27",31.2823,31.2823,30.4289,30.7046,114000.0],["2006-03-28",30.6127,31.2101,30.4486,30.5405,109700.0],["2006-03-29",30.4748,31.4727,30.4748,31.2561,71100.0],["2006-03-30",31.2233,31.3677,30.7309,30.9475,78100.0],["2006-03-31",31.1116,31.1116,30.5602,30.9081,48300.0],["2006-04-03",31.0197,31.197,30.4354,30.6061,90200.0],["2006-04-04",30.5602,31.1182,30.0087,30.7506,112900.0],["2006-04-05",30.7506,31.4136,30.3238,31.2101,199800.0],["2006-04-06",31.2167,31.2364,30.6258,30.9541,128300.0],["2006-04-07",30.9869,31.0854,30.3435,30.3501,185000.0],["2006-04-10",30.4026,30.4486,29.8709,30.0875,70100.0],["2006-04-11",30.0481,30.0547,29.5492,29.6017,81400.0],["2006-04-12",29.6017,30.0941,29.4966,29.7002,102300.0],["2006-04-13",29.7002,29.7067,29.2143,29.5886,210900.0],["2006-04-17",29.5886,29.7396,28.9321,29.0634,259400.0],["2006-04-18",29.0765,29.6476,28.9518,29.6214,241600.0],["2006-04-19",29.5885,30.442,29.5754,30.3632,247300.0],["2006-04-20",30.2516,30.5274,29.9037,30.1663,152000.0],["2006-04-21",30.4945,30.5996,29.6082,29.7527,171100.0],["2006-04-24",29.6936,29.8709,28.9846,29.28,206300.0],["2006-04-25",29.2144,29.4113,28.9517,29.0568,185600.0],["2006-04-26",29.1487,29.9562,28.9846,29.0502,358800.0],["2006-04-27",27.9013,29.733,26.9166,28.3609,523500.0],["2006-04-28",28.2296,28.4922,28.118,28.3609,252100.0],["2006-05-01",28.4922,28.7154,28.0852,28.1836,243200.0],["2006-05-02",28.1311,28.1771,27.6913,27.8554,222400.0],["2006-05-03",27.8554,27.8685,27.107,27.3105,217800.0],["2006-05-04",27.2645,27.5862,27.1923,27.4418,111700.0],["2006-05-05",27.363,27.5271,27.2186,27.2448,221300.0],["2006-05-08",27.212,27.2186,26.4964,26.6343,445500.0],["2006-05-09",26.6343,26.7984,26.2798,26.4636,231500.0],["2006-05-10",26.4636,26.4636,25.8465,25.9844,338200.0],["2006-05-11",25.9318,26.096,25.8137,25.8728,169000.0],["2006-05-12",25.8005,26.0237,25.5905,25.7808,167300.0],["2006-05-15",25.6167,25.7546,25.492,25.5314,354000.0],["2006-05-16",25.5379,25.5379,25.0521,25.1046,205800.0],["2006-05-17",24.9799,24.9865,24.3694,24.4481,290100.0],["2006-05-18",26.2601,27.4352,25.8924,26.9625,715900.0],["2006-05-19",26.9691,26.9691,26.2076,26.3586,341700.0],["2006-05-22",26.2601,26.2667,25.7283,25.8005,277000.0],["2006-05-23",25.7349,26.1025,25.341,25.7218,239300.0],["2006-05-24",25.7218,26.5621,25.6495,26.2732,452100.0],["2006-05-25",26.4899,26.5883,25.6561,26.0566,165000.0],["2006-05-26",26.1944,26.3192,25.6495,25.6758,230900.0],["2006-05-30",25.5445,25.5445,24.9668,24.9799,165500.0],["2006-05-31",24.9865,25.2491,24.7501,24.9537,176900.0],["2006-06-01",25.0193,25.3935,24.9208,25.3607,204100.0],["2006-06-02",25.4657,25.7415,25.1243,25.3541,115200.0],["2006-06-05",25.144,25.144,24.5926,24.7239,157700.0],["2006-06-06",24.8158,24.8946,24.2184,24.481,143000.0],["2006-06-07",24.4547,24.9011,24.2578,24.4022,142200.0],["2006-06-08",24.2578,24.7567,23.9886,24.6845,302300.0],["2006-06-09",24.7501,25.4132,24.5335,25.0193,281400.0],["2006-06-12",25.0718,25.0718,24.2512,24.2643,157700.0],["2006-06-13",24.1199,24.5072,24.028,24.284,239900.0],["2006-06-14",24.1593,24.5335,23.9755,24.3497,204900.0],["2006-06-15",24.481,24.9996,24.3891,24.8814,156400.0],["2006-06-16",24.8814,24.888,24.2249,24.4613,329200.0],["2006-06-19",24.4875,24.586,24.1659,24.3037,156600.0],["2006-06-20",24.2381,24.4153,24.0936,24.2381,207400.0],["2006-06-21",24.1724,24.8355,24.133,24.5794,222900.0],["2006-06-22",24.4875,24.6714,24.2578,24.4744,172200.0],["2006-06-23",24.1593,24.3103,23.982,24.1396,201800.0],["2006-06-26",24.1462,24.4547,24.133,24.3956,135700.0],["2006-06-27",24.3431,24.435,23.8507,23.9426,161500.0],["2006-06-28",24.028,24.3956,23.9295,24.1724,162900.0],["2006-06-29",24.2906,24.5466,23.8376,24.3891,193800.0],["2006-06-30",24.4547,24.4547,23.7391,23.8376,159800.0],["2006-07-03",23.831,23.831,23.4437,23.6603,78100.0],["2006-07-05",23.3715,23.5028,23.0564,23.4371,300900.0],["2006-07-06",23.4043,23.9361,23.4043,23.8836,263300.0],["2006-07-07",23.8967,24.1921,23.8639,23.9689,99700.0],["2006-07-10",23.9623,24.0871,23.8639,23.9623,249600.0],["2006-07-11",23.8967,24.0214,23.7457,23.9558,333200.0],["2006-07-12",23.8967,23.982,23.5356,23.5619,148600.0],["2006-07-13",23.5553,23.5553,22.8857,22.9579,250600.0],["2006-07-14",22.8922,23.1548,22.7806,22.9973,110400.0],["2006-07-17",22.9973,23.0564,22.6887,22.7478,98800.0],["2006-07-18",22.8463,22.8922,22.1176,22.564,176700.0],["2006-07-19",22.5574,23.0038,22.5509,22.9776,225800.0],["2006-07-20",22.9776,23.1483,22.2751,22.4261,159800.0],["2006-07-21",22.4261,22.4458,22.1569,22.4261,122100.0],["2006-07-24",22.518,23.1023,22.518,22.9841,112500.0],["2006-07-25",22.9579,23.6669,22.9579,23.6669,151200.0],["2006-07-26",23.6341,24.2249,23.6341,23.9623,162400.0],["2006-07-27",23.7982,23.8048,22.715,22.9382,205200.0],["2006-07-28",22.7806,23.1154,22.5312,22.8463,245000.0],["2006-07-31",22.6821,22.8463,22.3276,22.5705,170500.0],["2006-08-01",22.4852,22.8134,22.3999,22.5705,159900.0],["2006-08-02",22.8463,22.8463,22.1504,22.4327,166500.0],["2006-08-03",22.4327,22.7872,22.2751,22.7478,174100.0],["2006-08-04",22.9119,23.2205,22.8725,23.0892,152200.0],["2006-08-07",23.0104,23.0892,22.6493,22.8069,117600.0],["2006-08-08",22.7872,22.9382,22.3079,22.3539,112900.0],["2006-08-09",22.4196,22.4458,21.7565,21.8287,120300.0],["2006-08-10",21.7565,21.8418,21.2838,21.7237,137500.0],["2006-08-11",21.7237,21.8418,21.5924,21.7696,68900.0],["2006-08-14",21.8812,22.0257,21.6121,21.6186,55700.0],["2006-08-15",21.7631,21.9075,21.6646,21.8484,60800.0],["2006-08-16",21.8615,22.0979,21.8287,22.0979,77200.0],["2006-08-17",22.0585,22.3999,22.0322,22.3342,70100.0],["2006-08-18",22.3933,22.4918,22.2554,22.413,67000.0],["2006-08-21",22.3079,22.3079,22.0585,22.1963,109400.0],["2006-08-22",22.1898,22.2883,21.914,22.0257,55300.0],["2006-08-23",22.065,22.1241,21.7565,21.96,101700.0],["2006-08-24",21.96,21.9797,21.7368,21.8615,77300.0],["2006-08-25",21.8615,22.0979,21.8287,21.8943,68700.0],["2006-08-28",21.9206,22.1373,21.8615,22.0257,41400.0],["2006-08-29",22.0585,22.3079,21.9009,22.2883,63300.0],["2006-08-30",22.2948,22.4786,22.2554,22.3342,69300.0],["2006-08-31",22.3408,22.5837,22.2489,22.3933,103600.0],["2006-09-01",22.5115,22.6165,22.4524,22.4852,53200.0],["2006-09-05",22.4852,22.5443,22.3342,22.4064,113900.0],["2006-09-06",22.367,22.4458,22.3276,22.3473,96200.0],["2006-09-07",22.3473,22.4524,22.3408,22.3605,98800.0],["2006-09-08",22.367,22.7609,22.367,22.7019,85200.0],["2006-09-11",22.669,23.1417,22.6559,23.0432,72100.0],["2006-09-12",23.0498,23.7326,22.8463,23.6406,128800.0],["2006-09-13",23.6341,23.7457,23.1483,23.4109,110500.0],["2006-09-14",23.3912,23.4437,23.1745,23.319,67700.0],["2006-09-15",23.47,23.7719,23.3584,23.6866,144500.0],["2006-09-18",23.6669,23.7654,23.1483,23.1811,107800.0],["2006-09-19",23.1745,23.3387,22.4589,22.9119,273500.0],["2006-09-20",22.9776,23.2993,22.9316,23.2402,155300.0],["2006-09-21",23.2402,23.3584,22.6493,22.8528,169500.0],["2006-09-22",22.8463,22.9579,22.6822,22.8528,137800.0],["2006-09-25",22.8528,23.2664,22.518,23.1548,118700.0],["2006-09-26",23.1548,23.4962,22.9251,23.1745,94900.0],["2006-09-27",23.1417,23.4897,23.0104,23.2402,143000.0],["2006-09-28",23.2205,23.424,22.8857,23.1745,61100.0],["2006-09-29",23.1811,23.2074,22.7281,22.8266,165100.0],["2006-10-02",22.6887,22.7741,22.5508,22.7478,110600.0],["2006-10-03",22.6821,22.9644,22.5377,22.8791,82800.0],["2006-10-04",22.8463,23.2205,22.7806,23.1286,54600.0],["2006-10-05",23.2008,23.5553,22.9579,23.2664,104800.0],["2006-10-06",23.273,23.4896,23.1483,23.4109,72700.0],["2006-10-09",23.3715,23.6275,23.1811,23.5947,60200.0],["2006-10-10",23.6144,23.6997,23.3518,23.5684,47700.0],["2006-10-11",23.4371,23.4437,23.017,23.1483,103100.0],["2006-10-12",23.1811,23.6997,23.1811,23.6997,95300.0],["2006-10-13",23.7391,24.0149,23.7391,23.9558,58400.0],["2006-10-16",24.028,24.2643,24.028,24.1462,64100.0],["2006-10-17",24.0477,24.0739,23.8442,23.982,57200.0],["2006-10-18",24.1199,24.481,24.1199,24.3628,99100.0],["2006-10-19",24.3694,24.4481,23.9492,24.0214,65300.0],["2006-10-20",24.0805,24.1724,23.8638,23.9492,66800.0],["2006-10-23",23.8967,24.1724,23.7063,23.8507,81300.0],["2006-10-24",23.8179,23.8836,23.6538,23.7457,83800.0],["2006-10-25",23.6669,24.5072,23.6669,24.4613,96100.0],["2006-10-26",24.3234,24.3234,23.7916,24.1987,160700.0],["2006-10-27",24.2052,24.3759,24.0542,24.2906,212400.0],["2006-10-30",24.2446,24.6385,24.1593,24.5401,96500.0],["2006-10-31",24.481,24.5532,24.2184,24.33,168000.0],["2006-11-01",24.33,24.4022,24.1987,24.2249,183900.0],["2006-11-02",24.2249,24.2249,23.9033,24.0739,150300.0],["2006-11-03",24.1396,24.1593,23.7719,23.9098,101900.0],["2006-11-06",23.9952,24.1396,23.8179,24.1265,81500.0],["2006-11-07",24.1265,24.3825,24.0936,24.3497,132300.0],["2006-11-08",24.3103,24.5926,24.3037,24.4481,55500.0],["2006-11-09",24.4744,24.4744,23.982,24.1921,123500.0],["2006-11-10",24.2315,24.6451,24.1396,24.6451,75800.0],["2006-11-13",24.6451,25.0062,24.5269,24.888,67500.0],["2006-11-14",24.8749,25.492,24.6845,25.492,100400.0],["2006-11-15",25.492,25.9384,25.4526,25.6627,103500.0],["2006-11-16",25.7677,25.9253,25.6495,25.7874,75400.0],["2006-11-17",25.7874,25.8859,25.6233,25.7086,57100.0],["2006-11-20",25.7086,26.2404,25.5314,25.899,133400.0],["2006-11-21",25.9056,25.9647,25.5314,25.597,66700.0],["2006-11-22",25.5708,25.6101,25.3541,25.4854,110600.0],["2006-11-24",25.3738,25.7349,25.3279,25.5445,35900.0],["2006-11-27",25.5379,25.6102,24.888,25.1178,62300.0],["2006-11-28",25.1046,25.2885,24.9405,25.2556,116000.0],["2006-11-29",25.3869,25.8005,25.3541,25.6627,67200.0],["2006-11-30",25.6627,25.8465,25.5379,25.643,106400.0],["2006-12-01",25.6233,25.6299,24.9011,25.19,91200.0],["2006-12-04",25.411,25.8462,25.3105,25.8127,58700.0],["2006-12-05",25.8462,26.1743,25.8462,26.1475,83900.0],["2006-12-06",26.1408,26.181,25.9198,25.9734,109800.0],["2006-12-07",26.027,26.027,25.6788,25.8931,89900.0],["2006-12-08",25.8663,26.1408,25.431,26.0538,80500.0],["2006-12-11",26.0136,26.114,25.9131,25.9935,108000.0],["2006-12-12",26.0002,26.114,25.652,25.8864,124000.0],["2006-12-13",25.9131,25.9466,25.7457,25.8998,150000.0],["2006-12-14",25.8998,26.5225,25.8998,26.402,167500.0],["2006-12-15",26.9912,26.9912,26.4488,26.6899,129800.0],["2006-12-18",26.6966,26.797,26.489,26.6028,135500.0],["2006-12-19",26.5827,26.8974,26.5827,26.8439,79300.0],["2006-12-20",26.8774,27.2657,26.8774,27.1184,92600.0],["2006-12-21",27.1787,27.9554,27.1117,27.3996,99600.0],["2006-12-22",27.3193,27.7411,27.2523,27.5737,67500.0],["2006-12-26",27.5804,28.3036,27.5336,28.2098,106000.0],["2006-12-27",28.2902,28.9397,28.2902,28.9263,114200.0],["2006-12-28",28.8928,29.5624,28.8928,29.2477,177500.0],["2006-12-29",29.2544,29.3615,29.0133,29.0334,159400.0],["2007-01-03",29.1607,29.9977,28.5982,29.8637,187100.0],["2007-01-04",29.6963,29.8838,28.9732,29.2544,133100.0],["2007-01-05",28.8928,29.1808,28.6116,28.7187,142900.0],["2007-01-08",28.7187,28.9196,28.6451,28.8393,114600.0],["2007-01-09",28.7656,28.933,27.9822,28.4442,151200.0],["2007-01-10",28.4442,28.4509,27.8483,28.1228,117600.0],["2007-01-11",28.1563,28.4911,28.1563,28.471,84900.0],["2007-01-12",28.5245,28.6049,28.1429,28.2433,77600.0],["2007-01-16",28.3906,28.5714,27.9889,28.0893,71500.0],["2007-01-17",27.9889,28.0424,27.8684,27.8951,85300.0],["2007-01-18",27.9621,27.9621,27.5135,27.5737,83600.0],["2007-01-19",27.6541,27.8282,27.5804,27.8014,69000.0],["2007-01-22",27.788,27.8684,27.2858,27.5068,81300.0],["2007-01-23",27.4197,27.721,27.3528,27.5135,114900.0],["2007-01-24",27.5001,27.8014,27.4934,27.6742,48100.0],["2007-01-25",27.7411,27.8349,27.4867,27.5403,75500.0],["2007-01-26",27.5403,27.5469,27.105,27.4666,68300.0],["2007-01-29",27.3662,27.8081,27.3327,27.634,88900.0],["2007-01-30",28.0357,28.3304,27.634,28.3304,60500.0],["2007-01-31",28.2299,28.3036,27.8282,28.1496,76700.0],["2007-02-01",28.1496,28.7388,28.1429,28.6585,101500.0],["2007-02-02",28.7254,29.1473,28.6384,28.8393,85200.0],["2007-02-05",28.8058,29.1071,28.3505,28.866,95700.0],["2007-02-06",28.9464,29.241,28.8527,29.0736,69100.0],["2007-02-07",29.1071,29.1071,28.8125,29.02,66500.0],["2007-02-08",28.9263,29.0134,28.7924,28.866,64900.0],["2007-02-09",28.8192,28.9531,28.4442,28.5848,42400.0],["2007-02-12",28.6116,28.8928,28.5179,28.5982,67400.0],["2007-02-13",28.712,28.8125,28.5446,28.7522,76000.0],["2007-02-14",28.8192,29.2276,28.6719,28.9933,75800.0],["2007-02-15",29.0401,29.0401,28.8058,28.8058,62300.0],["2007-02-16",28.8125,28.8125,27.3327,27.788,220500.0],["2007-02-20",27.7478,28.9933,27.326,28.5513,188800.0],["2007-02-21",28.3839,28.3839,27.6273,27.7411,249800.0],["2007-02-22",28.1228,28.2768,27.6742,27.9018,240600.0],["2007-02-23",27.9018,27.9688,27.48,27.9219,256200.0],["2007-02-26",27.9889,28.2768,27.6474,28.1831,164400.0],["2007-02-27",27.8884,28.1831,27.1988,27.4532,166400.0],["2007-02-28",27.3862,27.4532,26.1877,27.2188,152300.0],["2007-03-01",26.8841,27.634,26.6631,27.4197,175300.0],["2007-03-02",27.4197,27.5536,26.9175,26.9443,92900.0],["2007-03-05",26.6966,27.2657,26.5627,26.5627,95500.0],["2007-03-06",26.7836,27.4532,26.3551,27.3528,146500.0],["2007-03-07",27.2858,27.5402,26.9644,27.326,194800.0],["2007-03-08",27.5603,27.6273,27.2657,27.6273,362700.0],["2007-03-09",27.8282,27.9018,27.5737,27.7478,196600.0],["2007-03-12",27.7947,27.7947,27.4666,27.6005,218700.0],["2007-03-13",27.4599,27.4599,26.7903,26.8439,176600.0],["2007-03-14",26.7836,26.9644,26.422,26.8171,214700.0],["2007-03-15",26.8238,27.3059,26.8171,27.1787,153400.0],["2007-03-16",27.1787,27.1787,26.6363,26.8506,186700.0],["2007-03-19",26.9778,27.0247,26.8238,26.9644,110200.0],["2007-03-20",26.8774,27.0113,26.4823,27.0113,153400.0],["2007-03-21",27.0916,28.1161,27.0916,27.8884,135500.0],["2007-03-22",27.9889,27.9889,27.5938,27.8148,59100.0],["2007-03-23",27.8148,27.9085,27.5603,27.8349,69500.0],["2007-03-26",27.788,28.0759,27.567,27.9487,76900.0],["2007-03-27",27.9487,28.0157,27.7612,27.8951,58200.0],["2007-03-28",27.8081,27.9286,27.4666,27.6541,183100.0],["2007-03-29",27.8215,27.9219,27.48,27.7679,60700.0],["2007-03-30",27.8349,28.3906,27.8349,27.9822,136300.0],["2007-04-02",27.9822,28.0157,27.701,27.8617,71600.0],["2007-04-03",27.9688,28.6518,27.9286,28.5112,173200.0],["2007-04-04",28.558,28.6853,28.4375,28.5915,65900.0],["2007-04-05",28.625,28.7589,28.5513,28.6451,56200.0],["2007-04-09",28.6518,28.7321,28.2768,28.3438,47200.0],["2007-04-10",28.3438,28.5513,28.1362,28.3103,62700.0],["2007-04-11",28.866,28.866,27.9152,28.0291,88400.0],["2007-04-12",28.0291,28.2165,27.9152,28.0893,49500.0],["2007-04-13",28.0692,28.0692,27.7077,27.9822,193100.0],["2007-04-16",28.1496,28.7589,28.1496,28.5379,94600.0],["2007-04-17",28.5045,28.7589,28.3839,28.4375,84100.0],["2007-04-18",28.3304,28.6987,28.3304,28.471,65200.0],["2007-04-19",28.3572,28.5246,28.1496,28.2232,74900.0],["2007-04-20",28.5379,28.7924,28.5045,28.5781,115300.0],["2007-04-23",28.5781,28.7589,28.4911,28.5179,87400.0],["2007-04-24",28.5982,28.7656,28.4844,28.4844,82200.0],["2007-04-25",28.5246,28.8058,28.4509,28.6786,114100.0],["2007-04-26",27.9554,28.5513,27.788,28.4509,131500.0],["2007-04-27",28.4509,28.4509,27.5871,27.6072,151300.0],["2007-04-30",27.6005,27.6206,26.9309,26.9309,113900.0],["2007-05-01",26.9376,27.1452,26.71,26.7635,119800.0],["2007-05-02",26.7635,26.9175,26.73,26.864,125500.0],["2007-05-03",26.9644,27.4331,26.9644,27.2389,69700.0],["2007-05-04",27.3394,27.721,27.2389,27.567,88700.0],["2007-05-07",27.567,27.701,27.3997,27.5068,66400.0],["2007-05-08",27.3595,27.3595,26.9912,27.3126,74300.0],["2007-05-09",27.1921,27.2724,26.9376,27.2389,56600.0],["2007-05-10",27.105,27.3059,26.9979,27.0782,94400.0],["2007-05-11",27.1854,27.7545,27.1854,27.547,53900.0],["2007-05-14",27.4465,27.6541,26.9711,27.0113,84300.0],["2007-05-15",26.9376,27.2657,26.5158,26.576,106500.0],["2007-05-16",26.6095,26.6095,26.3015,26.5827,77400.0],["2007-05-17",26.5693,26.6966,26.3551,26.5559,64700.0],["2007-05-18",26.643,26.643,26.2145,26.3685,74300.0],["2007-05-21",26.3819,26.5627,26.1743,26.4756,61600.0],["2007-05-22",26.6028,26.6497,26.3819,26.5426,69300.0],["2007-05-23",26.5693,26.6363,26.2346,26.2747,66400.0],["2007-05-24",26.2948,26.2948,25.9399,26.0337,87800.0],["2007-05-25",26.114,26.6832,26.0671,26.6497,81900.0],["2007-05-29",26.6966,27.0381,26.5158,26.797,82700.0],["2007-05-30",26.6631,27.0648,26.5894,26.9577,64200.0],["2007-05-31",26.9577,26.9577,26.3618,26.5292,120300.0],["2007-06-01",26.6363,28.558,26.5694,27.9554,273000.0],["2007-06-04",27.9554,28.2031,27.4733,27.9688,109800.0],["2007-06-05",27.9688,27.9688,27.2121,27.3862,75400.0],["2007-06-06",27.3863,27.701,27.2523,27.5068,53900.0],["2007-06-07",27.4063,27.6742,26.9175,26.9175,74400.0],["2007-06-08",26.8305,26.9912,26.5894,26.9242,103500.0],["2007-06-11",26.8171,27.0581,26.5827,26.9309,84400.0],["2007-06-12",26.8305,27.1251,26.6162,26.7635,106700.0],["2007-06-13",26.7501,27.0983,26.6162,27.0113,121300.0],["2007-06-14",26.797,27.0381,26.6631,26.6899,151000.0],["2007-06-15",27.3729,27.9085,27.0582,27.2992,136800.0],["2007-06-18",27.0314,27.0715,26.6162,26.6698,153500.0],["2007-06-19",26.5961,27.0983,26.4689,26.9845,88900.0],["2007-06-20",27.0113,27.105,26.6832,26.7434,112500.0],["2007-06-21",26.6631,26.9845,26.5225,26.797,128500.0],["2007-06-22",26.7903,26.8506,26.576,26.797,184900.0],["2007-06-25",26.6966,26.8238,26.3283,26.6028,178300.0],["2007-06-26",26.7033,26.797,26.0203,26.5894,211100.0],["2007-06-27",26.4287,26.9845,26.1408,26.9309,158600.0],["2007-06-28",27.105,27.1519,26.8439,27.0247,96800.0],["2007-06-29",27.1653,27.2389,26.643,26.6698,148300.0],["2007-07-02",26.7434,26.9845,26.6497,26.9577,110700.0],["2007-07-03",26.9376,27.259,26.8104,27.1586,52200.0],["2007-07-05",27.2925,27.6206,27.2122,27.4532,115500.0],["2007-07-06",27.3929,27.5068,27.1251,27.3528,83300.0],["2007-07-09",27.3461,27.8482,27.0916,27.6809,120900.0],["2007-07-10",27.4532,27.5603,26.6028,26.7167,163300.0],["2007-07-11",26.7167,26.9845,26.6698,26.8037,84700.0],["2007-07-12",26.9242,27.4331,26.8372,27.3528,62300.0],["2007-07-13",27.3461,27.4063,27.1653,27.2122,48400.0],["2007-07-16",27.1184,27.2389,26.7635,26.9108,114100.0],["2007-07-17",26.9175,27.1854,26.9175,26.9845,138200.0],["2007-07-18",26.8506,26.9443,26.5426,26.8372,213800.0],["2007-07-19",26.8372,26.951,26.7033,26.8104,82900.0],["2007-07-20",26.8171,26.8171,26.0337,26.3819,352200.0],["2007-07-23",26.4354,26.5024,26.0337,26.114,117800.0],["2007-07-24",25.7458,25.8127,24.9623,25.103,124200.0],["2007-07-25",25.19,25.4913,24.7681,25.3842,158800.0],["2007-07-26",24.9155,25.2302,24.5137,24.7748,143300.0],["2007-07-27",22.5987,25.5583,22.0965,24.7414,553500.0],["2007-07-30",24.2124,25.0226,24.0517,24.6677,353100.0],["2007-07-31",24.6744,25.0762,24.4267,24.4267,212800.0],["2007-08-01",24.4267,24.6543,23.7035,24.132,311300.0],["2007-08-02",24.1789,24.6878,24.1588,24.6476,200300.0],["2007-08-03",24.6811,24.6878,23.1009,23.1611,241400.0],["2007-08-06",23.7437,25.2503,22.8598,24.815,245300.0],["2007-08-07",24.6008,25.9265,24.1856,25.4177,237400.0],["2007-08-08",26.0471,28.2299,25.8395,27.6474,516100.0],["2007-08-09",27.6541,30.165,27.3394,28.5781,621900.0],["2007-08-10",27.8617,28.0558,25.277,25.6453,447700.0],["2007-08-13",25.8797,25.8797,24.0249,24.2726,323800.0],["2007-08-14",24.3195,24.7748,23.3687,23.3955,167600.0],["2007-08-15",23.4357,23.9512,23.0004,23.2348,192000.0],["2007-08-16",23.0674,25.3038,23.0674,25.1833,345100.0],["2007-08-17",26.489,28.8995,25.8127,26.3015,292900.0],["2007-08-20",26.0939,26.1073,25.2703,25.8395,101700.0],["2007-08-21",25.5717,25.8998,25.3708,25.6587,66400.0],["2007-08-22",25.8261,26.2078,25.4846,25.9399,57900.0],["2007-08-23",26.0738,26.2011,25.1096,25.2436,78100.0],["2007-08-24",25.3038,25.96,25.2034,25.8194,61700.0],["2007-08-27",25.6989,25.8395,25.3239,25.3373,67300.0],["2007-08-28",25.2168,25.2168,23.9178,23.9579,113500.0],["2007-08-29",24.1588,24.7748,23.9579,24.6409,66300.0],["2007-08-30",24.3329,24.815,24.3329,24.5673,56700.0],["2007-08-31",24.7748,24.9824,24.6945,24.815,99000.0],["2007-09-04",24.7213,25.7391,24.6744,25.3775,92800.0],["2007-09-05",25.1766,25.7926,25.036,25.3507,121200.0],["2007-09-06",25.344,25.4712,23.6901,23.7905,225800.0],["2007-09-07",23.1879,23.5696,22.9335,23.4022,217300.0],["2007-09-10",23.5026,23.5964,22.6054,23.1076,124500.0],["2007-09-11",23.1946,23.5495,22.6188,23.3553,100700.0],["2007-09-12",23.3151,23.6633,22.9201,23.2415,89100.0],["2007-09-13",23.3084,23.9312,22.8129,23.429,119900.0],["2007-09-14",23.141,23.583,22.8196,23.3285,135000.0],["2007-09-17",23.3352,23.3687,22.2706,22.4648,174500.0],["2007-09-18",22.5652,24.2526,22.5049,24.1923,177200.0],["2007-09-19",24.4066,25.1766,24.4066,24.507,163400.0],["2007-09-20",24.5271,24.6878,23.9245,24.2258,91300.0],["2007-09-21",24.2793,24.4534,23.8642,23.9579,107500.0],["2007-09-24",23.9111,23.9111,23.1879,23.429,86000.0],["2007-09-25",23.3218,23.4357,22.9469,23.0875,78900.0],["2007-09-26",23.2281,23.2884,22.6991,23.1411,108700.0],["2007-09-27",23.2013,23.9245,23.2013,23.8173,63000.0],["2007-09-28",23.8173,23.891,22.8531,22.9469,109000.0],["2007-10-01",22.9402,24.3396,22.9402,24.2726,154200.0],["2007-10-02",24.353,24.8552,24.199,24.7682,138200.0],["2007-10-03",24.4668,24.5941,23.8106,23.9044,113400.0],["2007-10-04",23.9914,23.9914,23.1277,23.1277,109700.0],["2007-10-05",23.3285,24.0718,23.2013,23.7102,103000.0],["2007-10-08",23.7035,23.7035,23.1745,23.3486,102200.0],["2007-10-09",23.4156,23.5763,23.1611,23.4424,92600.0],["2007-10-10",23.4558,23.7437,23.208,23.6098,98100.0],["2007-10-11",23.7705,23.9512,22.9937,23.0004,116500.0],["2007-10-12",22.987,23.4357,22.987,23.295,67400.0],["2007-10-15",23.2616,23.2683,22.2974,22.4648,166200.0],["2007-10-16",22.4514,22.8933,22.3108,22.3375,136900.0],["2007-10-17",22.4179,22.6991,21.6613,22.0429,236400.0],["2007-10-18",21.8487,22.0094,21.6345,21.6412,97600.0],["2007-10-19",21.6412,21.6412,20.6903,20.6903,169000.0],["2007-10-22",20.4694,21.2059,20.4694,21.072,159300.0],["2007-10-23",21.3198,21.3198,20.3957,20.7506,203400.0],["2007-10-24",20.6033,20.8109,19.9739,20.677,259300.0],["2007-10-25",19.8266,20.7573,19.7864,20.0408,286600.0],["2007-10-26",20.1279,20.4091,19.3311,20.3489,277800.0],["2007-10-29",20.4158,20.5229,19.7529,20.2819,296600.0],["2007-10-30",20.2283,20.2283,19.0967,19.1838,236200.0],["2007-10-31",19.1838,19.6123,18.7552,19.4181,351500.0],["2007-11-01",19.0967,19.1369,18.6414,19.0565,481500.0],["2007-11-02",19.0766,19.0766,17.7441,18.1325,299600.0],["2007-11-05",17.8982,18.6749,17.8178,18.32,230100.0],["2007-11-06",18.3468,18.4673,17.8647,18.3936,141400.0],["2007-11-07",18.1459,18.1928,17.396,17.396,267200.0],["2007-11-08",17.5299,18.8557,17.3625,18.715,329600.0],["2007-11-09",18.387,20.0007,17.858,19.6056,347700.0],["2007-11-12",19.8734,20.4225,19.4583,19.6592,169100.0],["2007-11-13",19.8065,20.5296,19.7596,20.3288,121000.0],["2007-11-14",20.3823,21.1591,20.0743,20.3087,159800.0],["2007-11-15",20.1346,20.456,19.7529,19.9605,108300.0],["2007-11-16",19.9873,20.3154,19.6927,19.9337,120000.0],["2007-11-19",19.619,19.619,18.8958,19.0231,191200.0],["2007-11-20",19.0231,19.0298,18.1325,18.8222,208100.0],["2007-11-21",18.7083,19.0164,18.3669,18.3803,176700.0],["2007-11-23",18.4874,18.5477,17.6303,18.0588,146800.0],["2007-11-26",18.0589,18.0589,17.2553,17.3558,210100.0],["2007-11-27",17.7977,17.7977,17.1147,17.4629,224400.0],["2007-11-28",17.4629,18.2329,17.4629,18.0722,144100.0],["2007-11-29",17.9986,17.9986,17.5165,17.9651,111800.0],["2007-11-30",18.4003,18.7218,18.1191,18.1258,155400.0],["2007-12-03",18.0856,18.3401,17.5232,18.3401,132000.0],["2007-12-04",18.1057,18.3669,17.7575,18.1861,165600.0],["2007-12-05",18.3858,18.7301,18.1034,18.4959,179200.0],["2007-12-06",18.4202,19.8938,18.4202,19.7492,186300.0],["2007-12-07",19.8112,19.8112,19.1914,19.3636,130500.0],["2007-12-10",19.2947,20.486,18.9711,20.0591,189500.0],["2007-12-11",20.3483,20.3483,18.8196,18.8265,137200.0],["2007-12-12",19.3223,19.3223,17.7798,18.2687,304900.0],["2007-12-13",18.0208,18.0208,17.2151,17.7109,196000.0],["2007-12-14",17.4148,17.6972,16.9604,17.2565,227600.0],["2007-12-17",17.0843,17.4837,16.9741,17.2083,144300.0],["2007-12-18",17.3115,17.6972,16.9466,17.6627,198700.0],["2007-12-19",17.7316,17.7454,17.1876,17.6627,134100.0],["2007-12-20",17.9864,17.9864,17.2496,17.9175,191100.0],["2007-12-21",18.2756,18.4891,17.9933,18.3376,319000.0],["2007-12-24",18.1516,18.5855,18.1516,18.5235,37000.0],["2007-12-26",18.3858,18.434,17.6834,18.3582,127800.0],["2007-12-27",18.2481,18.737,17.6008,18.1516,374200.0],["2007-12-28",18.31,18.4064,17.7247,17.9106,166000.0],["2007-12-31",18.0897,18.2067,17.4562,17.9657,195600.0],["2008-01-02",17.9795,18.5442,17.6627,17.7936,299900.0],["2008-01-03",18.007,18.0621,16.9328,16.9466,239000.0],["2008-01-04",17.105,17.1394,16.2029,16.3544,227900.0],["2008-01-07",16.4646,17.5319,16.3888,17.0981,254600.0],["2008-01-08",17.2151,17.2151,15.8379,15.8586,288100.0],["2008-01-09",15.8861,16.2235,15.4936,16.2235,202300.0],["2008-01-10",16.3337,17.2565,15.9137,16.9466,214700.0],["2008-01-11",16.7813,16.9948,16.1616,16.2993,136400.0],["2008-01-14",16.5059,16.7125,16.1685,16.5678,115700.0],["2008-01-15",16.5196,16.5196,15.5556,15.6038,162100.0],["2008-01-16",15.7002,16.2098,15.6038,15.8586,258300.0],["2008-01-17",15.9481,15.9481,15.1493,15.4179,141600.0],["2008-01-18",15.5694,15.6589,14.5984,14.8188,259300.0],["2008-01-22",14.6466,15.9963,14.1715,15.5763,218800.0],["2008-01-23",15.2388,17.89,15.2388,17.6145,323200.0],["2008-01-24",17.7798,17.9933,16.9053,17.5801,370600.0],["2008-01-25",17.8005,17.9657,17.3253,17.6903,297100.0],["2008-01-28",17.7798,19.8663,17.2702,19.7905,306900.0],["2008-01-29",19.6528,20.3896,19.4393,20.004,303200.0],["2008-01-30",19.9007,21.2641,19.8525,20.7959,453100.0],["2008-01-31",20.5893,23.8189,20.3896,23.571,673100.0],["2008-02-01",23.6329,24.0668,23.0201,23.7707,382700.0],["2008-02-04",23.7431,23.7913,23.0821,23.4608,246900.0],["2008-02-05",23.0683,24.0186,23.0614,23.6123,262000.0],["2008-02-06",23.7638,24.3353,23.3782,24.1769,272000.0],["2008-02-07",24.1219,25.0859,23.9772,24.5626,306300.0],["2008-02-08",24.4524,24.962,23.5641,23.5847,256300.0],["2008-02-11",23.6398,23.7707,22.9581,23.5159,202100.0],["2008-02-12",23.4264,23.9704,22.841,23.2611,317700.0],["2008-02-13",23.5503,24.1356,23.4126,23.8051,158400.0],["2008-02-14",23.9084,23.9635,22.4279,22.7653,189600.0],["2008-02-15",22.4899,22.724,22.0905,22.3728,183700.0],["2008-02-19",22.2557,22.6276,21.9665,22.1869,277100.0],["2008-02-20",20.3827,21.0989,20.0797,20.6857,427700.0],["2008-02-21",22.0354,22.0354,20.3139,20.5136,421400.0],["2008-02-22",20.5893,20.9061,19.5771,20.7684,366000.0],["2008-02-25",20.7339,21.3812,20.3965,21.1333,271500.0],["2008-02-26",20.7477,21.3399,20.3896,21.1333,220300.0],["2008-02-27",20.9267,21.2435,20.3001,20.8923,247500.0],["2008-02-28",20.8372,20.8579,19.8869,20.2726,184400.0],["2008-02-29",19.9902,20.7821,19.6115,20.4998,275700.0],["2008-03-03",20.3001,20.5205,19.6322,20.0591,231800.0],["2008-03-04",19.7974,20.727,19.5771,20.4998,246900.0],["2008-03-05",20.3414,20.5755,19.4875,19.6459,497200.0],["2008-03-06",19.6184,19.7354,18.4478,18.7301,463200.0],["2008-03-07",18.4959,19.0537,18.248,18.4959,315500.0],["2008-03-10",18.6199,19.1777,18.5235,18.7301,333800.0],["2008-03-11",18.9642,19.5013,18.6406,19.5013,297700.0],["2008-03-12",19.6803,19.7974,18.8402,18.8953,328100.0],["2008-03-13",18.7094,19.4393,18.3238,19.3498,465800.0],["2008-03-14",19.4875,19.4875,18.7989,18.916,337300.0],["2008-03-17",18.5579,19.219,18.2894,18.916,184100.0],["2008-03-18",19.2878,19.6735,18.9642,19.6115,319300.0],["2008-03-19",19.7217,20.1899,19.281,19.5771,412300.0],["2008-03-20",19.5702,21.0713,19.5702,20.9061,415400.0],["2008-03-24",20.9474,22.2351,20.9474,21.4914,158300.0],["2008-03-25",21.3743,22.0698,21.1884,21.7668,259300.0],["2008-03-26",21.7049,21.8632,21.0713,21.2573,186600.0],["2008-03-27",21.1953,21.2986,19.6872,19.701,244400.0],["2008-03-28",19.7974,19.7974,18.7232,18.9917,233800.0],["2008-03-31",18.9435,19.8112,18.792,19.2741,180400.0],["2008-04-01",20.0729,20.6582,19.6459,20.6375,367200.0],["2008-04-02",20.5549,21.6773,20.5067,21.3674,249300.0],["2008-04-03",21.2159,21.333,20.7064,20.9887,150900.0],["2008-04-04",20.8716,20.9887,20.2932,20.5686,195500.0],["2008-04-07",20.8579,21.333,20.307,20.8028,166200.0],["2008-04-08",20.7408,20.9474,20.1968,20.4722,135900.0],["2008-04-09",20.5273,20.7546,19.9696,19.9971,191000.0],["2008-04-10",20.0178,20.6169,19.7492,20.1624,135900.0],["2008-04-11",19.8938,20.1211,19.3016,19.3498,157400.0],["2008-04-14",19.3085,20.2657,19.0331,19.5977,254100.0],["2008-04-15",19.7354,20.3001,19.46,20.2243,120100.0],["2008-04-16",20.3965,21.0231,20.3965,20.9267,91500.0],["2008-04-17",20.789,21.5878,20.789,21.2641,136300.0],["2008-04-18",21.7737,22.3797,21.5189,21.9459,171900.0],["2008-04-21",21.815,21.815,21.2228,21.3055,87000.0],["2008-04-22",21.2228,21.2228,20.3965,20.6926,164500.0],["2008-04-23",20.789,20.9336,19.9627,20.3827,104900.0],["2008-04-24",20.4309,20.4378,19.6735,19.8181,294900.0],["2008-04-25",19.7492,19.9558,18.9986,19.0675,226200.0],["2008-04-28",19.6528,19.6528,18.8334,18.8334,210800.0],["2008-04-29",18.9022,18.9367,18.3031,18.5579,134700.0],["2008-04-30",18.0759,18.2687,16.561,16.8639,319700.0],["2008-05-01",16.9672,18.0346,16.4715,17.89,234300.0],["2008-05-02",18.1034,18.31,17.6627,17.9106,169700.0],["2008-05-05",17.8142,17.8693,17.0017,17.2427,773800.0],["2008-05-06",17.0705,18.0415,16.6436,17.9175,899700.0],["2008-05-07",18.0484,18.0484,16.7331,16.9879,2282000.0],["2008-05-08",16.9879,17.5181,16.7744,17.3942,2360900.0],["2008-05-09",17.043,17.4493,16.6987,16.8708,266400.0],["2008-05-12",16.9328,17.6008,16.9328,17.5044,169100.0],["2008-05-13",17.5663,17.5663,17.0774,17.1256,75500.0],["2008-05-14",17.0774,17.2909,17.0568,17.1669,179600.0],["2008-05-15",17.2014,17.2358,16.5334,17.1876,94900.0],["2008-05-16",17.1738,17.2151,16.6161,16.8502,159500.0],["2008-05-19",16.7813,17.3597,16.7331,17.0705,149000.0],["2008-05-20",16.9604,16.9672,16.5403,16.6436,113500.0],["2008-05-21",16.7193,16.8777,16.1891,16.4232,152700.0],["2008-05-22",16.3406,16.7125,16.3406,16.5403,110900.0],["2008-05-23",16.6023,16.6023,16.1891,16.3957,107500.0],["2008-05-27",16.3957,16.8364,16.3613,16.7193,156400.0],["2008-05-28",16.8226,16.9122,16.4921,16.6367,170300.0],["2008-05-29",16.6161,17.2771,16.5403,16.9122,64600.0],["2008-05-30",16.8708,16.8708,15.9825,16.2855,201800.0],["2008-06-02",16.1891,16.2855,15.9068,16.1685,149100.0],["2008-06-03",16.2029,16.5196,15.9274,16.5059,163700.0],["2008-06-04",16.437,16.7193,16.2649,16.4921,149100.0],["2008-06-05",16.4783,17.0223,16.4439,16.8502,140700.0],["2008-06-06",16.6711,16.6918,15.9619,16.1271,187200.0],["2008-06-09",16.1065,16.32,15.6313,15.7346,117900.0],["2008-06-10",15.5281,16.3131,15.5281,16.017,164800.0],["2008-06-11",15.955,15.955,15.4799,15.6107,117400.0],["2008-06-12",15.6727,16.0652,15.5694,15.6038,65800.0],["2008-06-13",15.7622,16.1616,15.652,16.1134,102400.0],["2008-06-16",16.0789,16.9948,15.9619,16.9053,146600.0],["2008-06-17",16.8708,16.9879,16.437,16.5265,164900.0],["2008-06-18",16.4095,16.4095,15.7209,15.8724,139800.0],["2008-06-19",15.9274,16.0583,15.3766,15.5418,156400.0],["2008-06-20",15.3834,15.411,14.7017,14.9841,359600.0],["2008-06-23",15.0736,15.0942,14.4194,14.4745,165700.0],["2008-06-24",14.385,14.6673,13.9029,14.3368,201900.0],["2008-06-25",14.3781,14.9496,14.1853,14.3437,148800.0],["2008-06-26",14.2817,14.323,13.6068,13.6482,207800.0],["2008-06-27",13.6413,13.9649,13.414,13.7101,259400.0],["2008-06-30",13.7446,13.8961,13.111,13.3176,192600.0],["2008-07-01",13.3521,14.1508,13.2557,13.9098,291000.0],["2008-07-02",13.9305,14.3092,13.8823,14.0544,283800.0],["2008-07-03",14.0062,14.2128,13.6964,13.9718,159400.0],["2008-07-07",13.9787,14.2335,13.8754,13.9856,441700.0],["2008-07-08",13.8685,15.4592,13.8685,15.4385,320500.0],["2008-07-09",15.5143,15.5831,14.6673,14.7362,162200.0],["2008-07-10",14.7224,14.9909,14.3643,14.4676,198500.0],["2008-07-11",14.199,16.5265,13.7446,13.9994,409100.0],["2008-07-14",14.1577,14.1577,12.9251,13.3727,267200.0],["2008-07-15",13.2075,13.9443,12.7599,13.0009,251600.0],["2008-07-16",13.0009,14.0613,12.8563,14.0131,280600.0],["2008-07-17",14.1371,16.0445,14.0407,15.9206,489800.0],["2008-07-18",15.7691,15.8242,15.0874,15.5969,237900.0],["2008-07-21",15.7071,16.1616,15.5143,15.7071,138500.0],["2008-07-22",15.3077,17.0774,15.3008,17.0636,185800.0],["2008-07-23",17.0499,18.1516,17.0499,18.0277,256900.0],["2008-07-24",18.0002,18.0139,15.9825,16.32,341500.0],["2008-07-25",16.5128,17.0154,16.0721,16.1547,176200.0],["2008-07-28",16.0583,16.2786,14.8257,15.046,311900.0],["2008-07-29",15.2182,15.8724,15.0116,15.8173,198600.0],["2008-07-30",15.2182,15.2182,11.8922,12.1126,678400.0],["2008-07-31",11.8096,12.5464,11.7476,12.0231,412000.0],["2008-08-01",12.0713,12.2228,11.4171,11.5892,264000.0],["2008-08-04",11.5892,11.8509,10.9557,11.6099,287000.0],["2008-08-05",11.7407,12.0437,11.603,11.8991,259100.0],["2008-08-06",11.844,12.0713,11.5755,11.8922,282900.0],["2008-08-07",11.6856,11.7476,10.9626,11.059,196700.0],["2008-08-08",11.0934,11.7752,11.0246,11.7132,208000.0],["2008-08-11",11.5617,12.4362,11.5617,12.0299,149500.0],["2008-08-12",11.9542,12.5257,11.9473,12.1126,108800.0],["2008-08-13",12.0093,12.45,11.9886,12.1883,144800.0],["2008-08-14",12.0162,13.1317,12.0162,12.8081,181300.0],["2008-08-15",12.7254,13.4347,12.6979,12.9045,143100.0],["2008-08-18",12.994,13.3107,12.6015,13.0146,253600.0],["2008-08-19",13.0422,13.3383,11.9198,12.0919,234800.0],["2008-08-20",12.209,12.5808,11.8922,12.2572,134700.0],["2008-08-21",12.1952,12.3398,11.8302,11.8716,98100.0],["2008-08-22",12.0575,12.5808,11.6443,12.512,146500.0],["2008-08-25",12.3329,12.5877,12.0231,12.0437,122300.0],["2008-08-26",11.9886,12.6428,11.8096,12.3192,137300.0],["2008-08-27",12.3949,12.7461,12.2296,12.6428,107900.0],["2008-08-28",12.753,12.9045,12.4087,12.9045,122800.0],["2008-08-29",12.7943,12.9458,12.5051,12.8838,111300.0],["2008-09-02",13.2075,13.3176,12.4362,12.8563,152400.0],["2008-09-03",12.7736,13.4209,12.5326,13.3796,184300.0],["2008-09-04",13.2075,13.9374,12.8769,13.2763,209500.0],["2008-09-05",13.1111,13.5862,12.8563,13.4003,263600.0],["2008-09-08",13.0491,15.0942,13.0491,14.8532,263900.0],["2008-09-09",14.8532,14.9841,14.3643,14.6191,326500.0],["2008-09-10",14.7086,15.046,14.4194,14.9841,219500.0],["2008-09-11",14.4883,15.4041,14.4883,15.3628,196700.0],["2008-09-12",15.1011,15.7553,15.0874,15.6933,209600.0],["2008-09-15",15.1424,16.5885,14.9841,15.9688,240700.0],["2008-09-16",15.7484,17.9726,15.7484,17.6765,436500.0],["2008-09-17",17.0086,18.2825,16.7469,18.0484,330800.0],["2008-09-18",18.4546,21.0645,17.9175,19.6322,543100.0],["2008-09-19",20.6719,22.786,19.1088,19.5908,518500.0],["2008-09-22",19.5977,20.6582,19.4531,20.1417,151900.0],["2008-09-23",20.1417,20.6444,19.6459,19.8594,269800.0],["2008-09-24",19.9696,20.004,19.8594,19.8594,212600.0],["2008-09-25",19.8663,20.0109,19.3429,19.7217,126500.0],["2008-09-26",19.281,20.3208,19.1088,19.9627,149900.0],["2008-09-29",19.2121,20.6582,19.0055,19.0055,64200.0],["2008-09-30",19.9696,20.486,19.2947,20.486,135100.0],["2008-10-01",20.3139,20.3139,19.5564,19.9696,263300.0],["2008-10-02",19.7079,19.9696,17.6765,17.6834,94500.0],["2008-10-03",19.219,19.219,17.7178,18.5235,127000.0],["2008-10-06",17.5801,18.193,16.6298,17.2633,121700.0],["2008-10-07",17.4699,17.4699,14.8945,14.9772,73500.0],["2008-10-08",14.6811,15.4179,13.9443,14.1164,101600.0],["2008-10-09",13.958,14.1302,11.5341,11.5341,188100.0],["2008-10-10",11.2312,12.8769,10.3291,11.8784,264400.0],["2008-10-13",13.0835,13.9994,12.629,13.9994,86000.0],["2008-10-14",15.0047,15.0047,12.691,13.4622,139100.0],["2008-10-15",12.9871,13.1317,11.906,11.9129,95900.0],["2008-10-16",11.844,12.9664,10.9351,12.8149,171400.0],["2008-10-17",12.4156,12.9802,12.326,12.3329,160200.0],["2008-10-20",12.4638,12.9527,11.9542,12.9527,89300.0],["2008-10-21",12.6428,12.9527,12.147,12.6979,158800.0],["2008-10-22",12.3398,13.0146,12.326,12.6015,125700.0],["2008-10-23",12.1745,12.9527,9.6543,10.3015,294000.0],["2008-10-24",9.3444,10.8937,8.2357,10.15,175700.0],["2008-10-27",10.095,10.7973,9.6956,9.6956,120800.0],["2008-10-28",10.0536,10.0536,8.6351,9.0896,218200.0],["2008-10-29",8.3803,9.2273,7.5747,7.795,306800.0],["2008-10-30",8.0154,8.5731,7.6986,8.4423,180100.0],["2008-10-31",8.3734,11.4309,8.3734,11.4309,278300.0],["2008-11-03",10.6803,11.4515,10.4668,10.5976,262900.0],["2008-11-04",10.756,11.3758,10.3635,10.5219,140800.0],["2008-11-05",10.3291,10.7698,9.1378,9.2549,226600.0],["2008-11-06",9.1585,9.5096,8.9519,9.0827,198600.0],["2008-11-07",9.1378,9.7507,8.8624,9.5372,225700.0],["2008-11-10",9.7162,10.3429,8.642,8.7797,169600.0],["2008-11-11",8.6489,8.9037,8.339,8.6007,103200.0],["2008-11-12",8.3803,8.401,7.5747,7.7606,131000.0],["2008-11-13",7.5815,8.7453,7.4025,8.6627,249800.0],["2008-11-14",8.5249,8.9312,7.0169,7.0444,222400.0],["2008-11-17",6.9756,7.2441,6.6382,7.0651,171000.0],["2008-11-18",7.1271,7.1271,5.6259,6.1492,174700.0],["2008-11-19",6.0597,6.2594,5.2954,5.5088,156600.0],["2008-11-20",5.4124,5.4606,4.4277,4.4484,150300.0],["2008-11-21",4.6412,5.1714,3.8837,5.1714,315100.0],["2008-11-24",5.2127,5.7017,4.9648,5.7017,198900.0],["2008-11-25",5.8325,6.2043,5.557,6.2043,290400.0],["2008-11-26",6.0666,7.7812,5.9702,7.733,284800.0],["2008-11-28",7.616,8.098,7.3681,8.0567,73300.0],["2008-12-01",7.7881,8.0773,6.6726,6.6726,143000.0],["2008-12-02",6.9205,7.8157,6.645,7.8157,183300.0],["2008-12-03",7.5333,8.8348,7.3887,8.7246,133900.0],["2008-12-04",8.6205,10.2447,8.5858,9.5784,310700.0],["2008-12-05",9.4257,10.0295,8.5858,10.0226,161800.0],["2008-12-08",10.1059,10.9041,10.0642,10.675,177000.0],["2008-12-09",10.5501,11.3413,10.2308,10.4598,148900.0],["2008-12-10",10.5917,10.7583,9.8976,10.3835,104100.0],["2008-12-11",10.1128,10.6403,9.3146,9.8143,219800.0],["2008-12-12",9.3007,10.9388,9.1966,10.8832,179800.0],["2008-12-15",10.9457,11.2789,9.856,10.2308,121400.0],["2008-12-16",10.3627,11.6675,10.3627,11.5981,230100.0],["2008-12-17",11.4663,12.7989,11.383,12.7989,236000.0],["2008-12-18",12.8683,14.1524,12.7503,13.8956,479200.0],["2008-12-19",14.4786,14.4786,13.5485,13.6526,426400.0],["2008-12-22",13.6873,13.9025,13.2223,13.6943,237000.0],["2008-12-23",13.7914,14.3675,13.0835,13.2917,186100.0],["2008-12-24",13.2639,15.0477,13.0141,14.8187,94900.0],["2008-12-26",14.9089,15.8876,14.8603,15.3809,223000.0],["2008-12-29",15.374,15.374,14.2634,14.8395,224100.0],["2008-12-30",15.1241,15.4989,14.4925,14.9714,381300.0],["2008-12-31",15.1033,16.5123,14.9228,16.304,511900.0],["2009-01-02",16.186,16.4845,15.8043,15.8321,322800.0],["2009-01-05",15.6655,15.7835,14.1732,14.2912,437800.0],["2009-01-06",14.8326,15.3045,14.6243,14.9089,426300.0],["2009-01-07",14.5896,14.659,13.4583,13.5277,297400.0],["2009-01-08",13.4097,13.9788,13.0974,13.7914,277600.0],["2009-01-09",14.1385,14.1524,11.2164,11.4246,413800.0],["2009-01-12",11.2719,11.9174,11.2719,11.6259,294900.0],["2009-01-13",11.4385,12.2645,11.1817,11.8897,201600.0],["2009-01-14",11.7578,11.9452,11.4871,11.6814,257700.0],["2009-01-15",11.6398,13.0418,11.4524,12.4657,244400.0],["2009-01-16",12.7642,12.7642,11.4316,12.2367,284200.0],["2009-01-20",12.0562,12.2506,10.5362,10.5987,164300.0],["2009-01-21",10.8346,11.1956,10.3766,11.1817,208800.0],["2009-01-22",11.0082,11.0915,9.9323,10.4043,178600.0],["2009-01-23",10.0365,10.8485,9.7241,10.5223,174800.0],["2009-01-26",10.5223,11.3136,10.3141,10.5709,150800.0],["2009-01-27",10.6611,11.3136,10.3002,11.2095,104200.0],["2009-01-28",11.7717,12.0007,11.4524,11.8064,121800.0],["2009-01-29",11.6676,11.6676,10.7722,10.7999,139500.0],["2009-01-30",10.9179,11.1747,10.0642,10.3002,162600.0],["2009-02-02",10.0503,11.0012,9.9532,10.8485,202400.0],["2009-02-03",10.9596,10.9873,10.321,10.6542,166700.0],["2009-02-04",10.4043,11.9799,10.3835,11.6051,191400.0],["2009-02-05",11.7647,12.8197,11.5079,12.4241,235700.0],["2009-02-06",12.4033,13.1876,12.1603,13.0974,138400.0],["2009-02-09",13.0418,13.847,12.5074,12.7434,190100.0],["2009-02-10",12.6531,12.9516,11.5773,11.619,161200.0],["2009-02-11",11.7161,12.6601,11.4246,12.438,231100.0],["2009-02-12",12.1534,12.3894,11.0845,11.7439,214200.0],["2009-02-13",11.612,12.1881,11.3899,11.73,153000.0],["2009-02-17",11.022,11.5912,10.5987,10.5987,144100.0],["2009-02-18",10.7375,11.3552,10.4182,10.8485,191800.0],["2009-02-19",11.029,11.029,8.919,9.1897,634700.0],["2009-02-20",8.912,9.0994,7.9611,8.7732,463500.0],["2009-02-23",9.0994,9.8768,8.8635,8.9676,470400.0],["2009-02-24",9.1966,10.3418,9.0647,10.0503,281200.0],["2009-02-25",9.974,10.1544,9.3215,9.6894,182500.0],["2009-02-26",9.7866,10.6264,9.6964,10.2655,191200.0],["2009-02-27",10.0087,10.446,9.9601,10.1267,188100.0],["2009-03-02",9.8352,10.8138,9.8352,10.328,274600.0],["2009-03-03",10.5848,10.6542,9.5853,9.8282,287200.0],["2009-03-04",10.0642,10.5848,9.5506,10.1892,257700.0],["2009-03-05",9.849,9.9462,9.0856,9.2036,390600.0],["2009-03-06",9.3493,9.8629,9.1758,9.4742,349300.0],["2009-03-09",9.3632,9.7935,9.2174,9.4534,131100.0],["2009-03-10",9.6547,10.8555,9.3146,10.7514,351800.0],["2009-03-11",10.8277,10.9804,10.0503,10.2516,491700.0],["2009-03-12",10.1406,11.7925,9.6825,11.4385,405200.0],["2009-03-13",11.501,11.8272,11.0429,11.376,177600.0],["2009-03-16",11.494,11.6467,10.4807,10.5709,168400.0],["2009-03-17",10.4113,11.494,10.3418,11.4871,163200.0],["2009-03-18",11.383,13.0488,11.0776,12.2436,236500.0],["2009-03-19",12.4033,12.9932,12.0632,12.5629,236600.0],["2009-03-20",12.7295,13.021,12.3755,12.8336,247000.0],["2009-03-23",12.8475,12.9724,11.1192,12.549,417600.0],["2009-03-24",12.2714,13.722,12.2714,12.8683,536500.0],["2009-03-25",13.0071,13.722,12.3894,13.0349,670700.0],["2009-03-26",13.0974,13.7706,12.8128,13.6665,163400.0],["2009-03-27",13.6596,13.6665,12.8822,13.0141,106800.0],["2009-03-30",12.4866,13.0488,12.2089,12.6809,135000.0],["2009-03-31",12.9238,13.6318,12.3686,13.5346,235300.0],["2009-04-01",13.0835,14.2148,12.9794,14.1177,381700.0],["2009-04-02",14.5202,15.3045,14.1524,14.8326,359500.0],["2009-04-03",14.8326,15.3045,14.5133,14.9783,219300.0],["2009-04-06",14.7285,14.8534,14.1385,14.7354,124700.0],["2009-04-07",14.3606,14.9159,13.7706,13.7845,80600.0],["2009-04-08",13.9997,14.6938,13.9303,14.4439,66300.0],["2009-04-09",14.9228,16.1791,14.9228,16.1097,352200.0],["2009-04-13",15.8529,16.0333,15.3809,15.5683,170300.0],["2009-04-14",15.374,15.4087,14.7423,14.902,242100.0],["2009-04-15",14.777,15.2976,14.5896,15.0824,149500.0],["2009-04-16",15.367,15.9015,14.9922,15.6863,159900.0],["2009-04-17",15.7002,15.9639,15.4087,15.7141,135600.0],["2009-04-20",15.2282,15.9153,14.9853,14.9991,153900.0],["2009-04-21",14.8118,16.0403,14.784,15.1241,368100.0],["2009-04-22",15.1241,15.8529,14.7701,15.7626,447500.0],["2009-04-23",15.8182,16.2207,14.6938,15.1449,186600.0],["2009-04-24",15.4295,15.4711,14.1801,14.6243,211000.0],["2009-04-27",14.4161,14.7007,14.083,14.4369,267300.0],["2009-04-28",14.2495,15.9362,14.1177,15.4711,336700.0],["2009-04-29",15.5752,15.8043,15.013,15.2004,425100.0],["2009-04-30",13.6387,16.193,13.6387,15.6932,569300.0],["2009-05-01",15.6308,15.9153,14.777,15.0061,394500.0],["2009-05-04",15.3531,15.3948,14.194,14.8534,462900.0],["2009-05-05",14.895,14.895,14.2357,14.7215,281100.0],["2009-05-06",14.9089,14.9853,14.2287,14.6521,218300.0],["2009-05-07",14.9228,15.02,13.2292,13.2986,345000.0],["2009-05-08",13.5902,14.0691,13.0418,14.0136,378200.0],["2009-05-11",13.5346,13.9025,13.0696,13.1321,193000.0],["2009-05-12",13.2362,13.3056,12.0077,12.1742,331200.0],["2009-05-13",11.8966,12.3686,11.6606,11.8202,312600.0],["2009-05-14",11.7994,12.3825,11.7439,11.9452,185800.0],["2009-05-15",11.8758,12.0632,11.7925,11.8341,229000.0],["2009-05-18",12.0493,12.3547,11.7925,12.3061,110300.0],["2009-05-19",12.4241,12.5421,11.7647,12.2228,379200.0],["2009-05-20",12.3547,12.5907,11.5634,11.6606,346200.0],["2009-05-21",11.4801,11.8064,11.1539,11.376,197700.0],["2009-05-22",11.4385,11.7092,11.258,11.6259,164600.0],["2009-05-26",11.4663,11.7578,11.3483,11.5843,194600.0],["2009-05-27",11.4663,11.4663,10.4182,10.5154,167900.0],["2009-05-28",10.6958,10.6958,9.8838,10.3627,311900.0],["2009-05-29",10.3766,10.7167,10.1683,10.6889,217700.0],["2009-06-01",10.8277,10.9388,10.2863,10.4113,203400.0],["2009-06-02",10.3627,11.14,10.3418,10.9388,271000.0],["2009-06-03",11.0012,11.0359,10.6403,10.8555,179400.0],["2009-06-04",10.9665,11.4801,10.8902,11.2442,156700.0],["2009-06-05",11.4246,11.5426,10.8555,10.9457,212600.0],["2009-06-08",11.0082,11.2025,10.5084,10.793,199300.0],["2009-06-09",10.8485,10.911,10.5778,10.7167,144100.0],["2009-06-10",10.8694,10.9249,10.1614,10.3488,206500.0],["2009-06-11",10.3627,10.6542,10.3488,10.4737,179400.0],["2009-06-12",10.3835,10.5154,10.321,10.4876,107900.0],["2009-06-15",10.21,10.321,10.0017,10.085,115000.0],["2009-06-16",10.1406,10.2377,9.738,9.8005,84400.0],["2009-06-17",9.7935,9.7935,9.3354,9.4881,334200.0],["2009-06-18",9.5159,9.9323,9.4742,9.6825,72900.0],["2009-06-19",9.8352,10.3141,9.738,10.21,193300.0],["2009-06-22",10.085,10.2516,9.8352,10.0365,173100.0],["2009-06-23",10.092,10.092,9.8352,9.8907,85500.0],["2009-06-24",9.967,10.3627,9.8768,10.0712,88100.0],["2009-06-25",9.974,10.0989,9.856,10.0295,84300.0],["2009-06-26",9.974,10.3071,9.8907,10.2516,123800.0],["2009-06-29",10.2516,10.2516,9.8907,9.9185,96500.0],["2009-06-30",9.9532,9.9879,9.7519,9.8907,121900.0],["2009-07-01",9.967,10.2516,9.8699,10.2447,200500.0],["2009-07-02",10.0573,10.1336,9.8907,10.1336,118900.0],["2009-07-06",9.974,10.0503,9.738,10.0087,123800.0],["2009-07-07",10.0781,10.2586,9.974,10.0642,112800.0],["2009-07-08",10.1406,10.2933,9.849,10.0642,95300.0],["2009-07-09",10.1614,10.1614,9.967,10.0712,71600.0],["2009-07-10",9.9532,10.0156,9.8282,9.9393,57200.0],["2009-07-13",10.0156,10.3557,10.0017,10.2724,132300.0],["2009-07-14",10.3627,10.3696,10.0642,10.1197,135000.0],["2009-07-15",10.1961,10.9665,9.7241,10.8277,262400.0],["2009-07-16",10.7514,10.7514,9.9185,10.0573,130200.0],["2009-07-17",10.0295,10.1544,9.6061,9.7658,158100.0],["2009-07-20",9.7727,9.8768,9.5992,9.8213,120200.0],["2009-07-21",9.9185,10.0781,9.7727,9.8282,60800.0],["2009-07-22",9.7866,10.321,9.7866,10.1753,76400.0],["2009-07-23",10.1753,10.6264,10.0295,10.5709,88400.0],["2009-07-24",10.4807,10.6195,10.3488,10.564,62800.0],["2009-07-27",10.5431,10.8416,10.4598,10.7861,65400.0],["2009-07-28",10.6472,11.4801,10.6334,11.4038,116800.0],["2009-07-29",11.3205,11.5704,10.7097,10.7167,104400.0],["2009-07-30",10.8763,10.8763,9.2591,10.21,396700.0],["2009-07-31",9.0647,9.9254,9.03,9.5575,270900.0],["2009-08-03",9.5853,9.738,9.4187,9.7172,158300.0],["2009-08-04",9.6686,9.7866,9.3979,9.5992,216200.0],["2009-08-05",9.5992,9.7588,9.2105,9.3146,144100.0],["2009-08-06",9.384,9.4881,8.9259,9.384,101700.0],["2009-08-07",9.5992,10.328,9.5298,10.1197,286500.0],["2009-08-10",10.1267,10.2863,9.8838,10.0434,181300.0],["2009-08-11",9.9948,10.0573,9.6894,9.7102,96200.0],["2009-08-12",9.6964,10.2655,9.6478,10.092,222000.0],["2009-08-13",10.1197,10.1961,9.6478,9.9879,67100.0],["2009-08-14",9.9879,10.0503,9.7588,9.8907,73600.0],["2009-08-17",9.6269,9.8005,9.3562,9.6686,75500.0],["2009-08-18",9.7727,9.7935,9.4048,9.5228,46200.0],["2009-08-19",9.3771,9.7449,9.3215,9.7241,35600.0],["2009-08-20",9.7172,9.8352,9.6131,9.6616,39200.0],["2009-08-21",9.8213,10.3904,9.7172,10.3418,182000.0],["2009-08-24",10.3627,10.5501,9.6825,9.9323,116100.0],["2009-08-25",9.9948,10.2447,9.8143,10.0573,141700.0],["2009-08-26",10.0642,10.1267,9.7727,10.0989,88300.0],["2009-08-27",10.092,10.1267,9.8976,10.085,39000.0],["2009-08-28",10.1544,10.1753,9.8976,10.092,56300.0],["2009-08-31",9.9809,10.092,9.7172,9.8352,154200.0],["2009-09-01",9.7311,10.0365,9.5714,9.6616,182700.0],["2009-09-02",9.6408,9.8352,9.5853,9.6061,54900.0],["2009-09-03",9.6269,9.7519,9.4257,9.5089,82500.0],["2009-09-04",9.5089,9.6339,9.266,9.4465,100100.0],["2009-09-08",9.4187,9.7102,9.3146,9.6269,54400.0],["2009-09-09",9.6269,9.7172,9.4881,9.6825,32500.0],["2009-09-10",9.6755,9.8213,9.4881,9.7033,38700.0],["2009-09-11",9.7033,9.8699,9.6964,9.7519,34400.0],["2009-09-14",9.6339,9.8421,9.5645,9.7519,43900.0],["2009-09-15",9.7033,9.8699,9.5367,9.6131,50500.0],["2009-09-16",9.6269,9.9185,9.5367,9.7866,141200.0],["2009-09-17",9.7935,9.9393,9.5367,9.6547,73500.0],["2009-09-18",9.6478,9.6686,9.3632,9.4187,154000.0],["2009-09-21",9.3215,9.4326,9.1272,9.1897,77000.0],["2009-09-22",9.2591,9.266,8.8634,8.9745,108200.0],["2009-09-23",8.9606,9.0856,8.5719,8.5789,148000.0],["2009-09-24",8.6066,8.683,8.2388,8.329,112900.0],["2009-09-25",8.3151,8.9398,8.3151,8.9329,117500.0],["2009-09-28",8.9467,9.1619,8.794,8.912,77700.0],["2009-09-29",8.9051,8.9259,8.6969,8.8496,73500.0],["2009-09-30",8.8843,8.8843,8.4539,8.5858,168500.0],["2009-10-01",8.5511,8.6622,8.3498,8.4054,241700.0],["2009-10-02",8.2943,8.6413,8.2388,8.3915,140800.0],["2009-10-05",8.4331,8.6275,8.3498,8.5997,92700.0],["2009-10-06",8.6483,8.801,8.3984,8.6205,104300.0],["2009-10-07",8.5928,8.6691,8.3568,8.3915,173600.0],["2009-10-08",8.0444,8.0514,6.9478,7.1491,3290400.0],["2009-10-09",7.1421,7.2324,7.0449,7.1491,927100.0],["2009-10-12",7.3156,7.4267,7.0935,7.3503,375600.0],["2009-10-13",7.3573,7.3851,7.1699,7.2879,306300.0],["2009-10-14",7.3295,7.4545,7.0866,7.1629,393900.0],["2009-10-15",7.0797,7.2879,7.0797,7.1907,243000.0],["2009-10-16",7.1282,7.1838,7.0102,7.0658,187200.0],["2009-10-19",7.0797,7.1838,7.0727,7.1282,151600.0],["2009-10-20",7.1352,7.2185,7.0727,7.1491,722100.0],["2009-10-21",7.1352,7.3781,7.0797,7.1074,436800.0],["2009-10-22",7.1282,7.3018,7.0658,7.1907,304700.0],["2009-10-23",7.1976,7.2809,7.1144,7.1144,483800.0],["2009-10-26",7.1074,7.3573,7.0033,7.0172,334000.0],["2009-10-27",7.0519,7.2532,6.9408,6.9547,171000.0],["2009-10-28",6.9617,7.0172,6.5105,6.5591,272700.0],["2009-10-29",6.566,6.8784,6.2676,6.4411,523000.0],["2009-10-30",6.4689,6.4689,6.1357,6.2051,565500.0],["2009-11-02",6.2953,6.448,5.865,6.3578,525700.0],["2009-11-03",6.2884,6.7604,6.2606,6.7257,309200.0],["2009-11-04",6.7396,6.802,6.4133,6.455,171400.0],["2009-11-05",6.5036,6.6007,6.3995,6.5383,205800.0],["2009-11-06",6.455,6.6979,6.3786,6.6701,290900.0],["2009-11-09",6.7812,7.0797,6.6077,7.0519,601600.0],["2009-11-10",7.0102,7.2879,6.92,7.0519,395900.0],["2009-11-11",7.156,7.3573,7.0727,7.3365,203400.0],["2009-11-12",7.3365,7.3989,7.2393,7.3156,232800.0],["2009-11-13",7.3712,7.392,7.156,7.3712,133400.0],["2009-11-16",7.4267,7.8501,7.4267,7.7529,245900.0],["2009-11-17",7.7529,7.8084,7.51,7.6835,67000.0],["2009-11-18",7.6766,7.8501,7.5933,7.8293,92500.0],["2009-11-19",7.7668,7.8084,7.4475,7.503,202000.0],["2009-11-20",7.4545,7.6072,7.3712,7.5239,70100.0],["2009-11-23",7.6557,7.9126,7.4545,7.5586,107400.0],["2009-11-24",7.5447,7.6488,7.3573,7.6488,98600.0],["2009-11-25",7.6696,7.8917,7.621,7.628,83300.0],["2009-11-27",7.4406,7.4892,7.1491,7.2185,83900.0],["2009-11-30",7.1907,7.2185,7.0866,7.1977,211000.0],["2009-12-01",7.2671,7.3573,7.1838,7.2948,144200.0],["2009-12-02",7.2809,7.4406,7.2115,7.3781,206800.0],["2009-12-03",7.4336,7.7529,7.3781,7.6349,368400.0],["2009-12-04",7.8084,7.8293,7.4267,7.5933,90100.0],["2009-12-07",7.5516,7.7599,7.4545,7.5655,143600.0],["2009-12-08",7.4822,7.6488,7.4683,7.5447,183000.0],["2009-12-09",7.5725,7.6349,7.4822,7.5725,155600.0],["2009-12-10",7.6349,7.6766,7.4059,7.51,153900.0],["2009-12-11",7.5239,7.5308,7.2879,7.3712,88800.0],["2009-12-14",7.4267,7.4753,7.2393,7.4683,86300.0],["2009-12-15",7.5239,7.5655,7.3642,7.3642,135000.0],["2009-12-16",7.4545,7.4753,7.1421,7.2879,98800.0],["2009-12-17",7.2046,7.2809,7.0449,7.1282,199100.0],["2009-12-18",7.2115,7.2393,7.1074,7.1629,480100.0],["2009-12-21",7.1838,7.2879,7.1282,7.1977,159900.0],["2009-12-22",7.2255,7.3162,7.1767,7.2744,81300.0],["2009-12-23",7.2953,7.6301,7.2534,7.5185,96400.0],["2009-12-24",7.5255,7.7138,7.5255,7.6859,35500.0],["2009-12-28",7.7068,7.7486,7.6161,7.7068,60600.0],["2009-12-29",7.6998,7.9997,7.6719,7.9509,127000.0],["2009-12-30",7.9579,8.0206,7.8044,7.916,133300.0],["2009-12-31",7.8951,7.93,7.8114,7.8672,186400.0],["2010-01-04",7.9858,8.0695,7.93,8.0555,131700.0],["2010-01-05",8.0904,8.0904,7.6928,7.7765,124400.0],["2010-01-06",7.7835,7.8742,7.6719,7.7975,142300.0],["2010-01-07",7.7486,7.8254,7.6022,7.7905,116600.0],["2010-01-08",7.7696,7.8254,7.637,7.7626,69400.0],["2010-01-11",7.7835,7.8393,7.6161,7.7765,118200.0],["2010-01-12",7.6998,7.7556,7.5254,7.5673,85100.0],["2010-01-13",7.5952,7.6719,7.5045,7.5394,69800.0],["2010-01-14",7.5324,7.7696,7.5045,7.7138,87500.0],["2010-01-15",7.6789,7.7207,7.4976,7.5324,115000.0],["2010-01-19",7.5254,7.9369,7.4766,7.916,133300.0],["2010-01-20",7.8393,7.916,7.6928,7.7835,66800.0],["2010-01-21",7.7696,7.9509,7.6022,7.651,165300.0],["2010-01-22",7.6161,7.6859,7.3511,7.386,206100.0],["2010-01-25",7.4418,7.5743,7.3232,7.365,102300.0],["2010-01-26",7.3581,7.7068,7.2953,7.5045,229500.0],["2010-01-27",7.4418,7.6231,7.2604,7.6091,100300.0],["2010-01-28",7.6231,7.644,7.1767,7.2674,158000.0],["2010-01-29",7.2744,7.3302,7.1558,7.1558,373700.0],["2010-02-01",7.3371,7.5952,7.3371,7.5115,245800.0],["2010-02-02",7.5533,7.7765,7.4906,7.658,161900.0],["2010-02-03",7.6719,7.7835,7.3999,7.7626,164500.0],["2010-02-04",7.7207,7.7207,7.4836,7.5464,171000.0],["2010-02-05",7.5812,7.6719,7.4487,7.658,103600.0],["2010-02-08",7.637,7.7138,7.4627,7.5045,115900.0],["2010-02-09",7.5812,7.5882,7.4557,7.4976,59100.0],["2010-02-10",7.4627,7.7138,7.3511,7.4976,131200.0],["2010-02-11",7.5115,7.5673,7.4139,7.4627,147000.0],["2010-02-12",7.4208,7.637,7.3929,7.5464,127200.0],["2010-02-16",7.637,8.0206,7.5464,8.0206,269500.0],["2010-02-17",8.0346,8.5158,8.0346,8.2508,321700.0],["2010-02-18",8.6274,8.9761,8.46,8.8785,709000.0],["2010-02-19",8.8157,9.6038,8.8157,9.5201,436800.0],["2010-02-22",9.5201,10.0851,9.4504,9.9386,370200.0],["2010-02-23",9.9316,10.0851,9.4853,9.7921,263600.0],["2010-02-24",9.8061,10.0084,9.555,9.7154,194300.0],["2010-02-25",9.6317,9.8758,9.4713,9.8758,167800.0],["2010-02-26",9.834,9.9247,9.6387,9.8061,109500.0],["2010-03-01",9.8968,10.0432,9.4504,9.6806,239600.0],["2010-03-02",9.7224,9.9177,9.6596,9.8619,163400.0],["2010-03-03",9.8479,9.8968,9.7154,9.7433,158400.0],["2010-03-04",9.7154,9.8131,9.4853,9.7852,126900.0],["2010-03-05",9.7712,9.8689,9.562,9.6178,288100.0],["2010-03-08",9.569,9.6875,9.4992,9.6038,234200.0],["2010-03-09",9.5341,9.6806,9.4504,9.569,133900.0],["2010-03-10",9.5132,9.6596,9.4086,9.4992,219600.0],["2010-03-11",9.4295,9.555,9.3667,9.4504,152700.0],["2010-03-12",9.548,9.548,9.297,9.3876,102000.0],["2010-03-15",9.4016,9.6317,9.3179,9.5411,392900.0],["2010-03-16",9.562,9.5899,9.3039,9.4922,152600.0],["2010-03-17",9.562,9.5899,9.3876,9.5201,227000.0],["2010-03-18",9.548,9.6527,9.4295,9.4434,220900.0],["2010-03-19",9.4365,9.5341,9.1366,9.4365,446200.0],["2010-03-22",9.3458,9.6387,9.2551,9.6178,125400.0],["2010-03-23",9.5969,9.7991,9.5759,9.7015,106500.0],["2010-03-24",9.6875,9.9526,9.5759,9.6457,190700.0],["2010-03-25",9.7294,9.9316,9.5899,9.6317,201000.0],["2010-03-26",9.6945,9.9316,9.5899,9.841,113400.0],["2010-03-29",9.8479,9.9107,9.6806,9.8758,168200.0],["2010-03-30",9.8689,10.0084,9.7573,9.8479,120800.0],["2010-03-31",9.7782,9.9665,9.5969,9.6248,165800.0],["2010-04-01",9.6806,9.841,9.555,9.7433,137900.0],["2010-04-05",9.7433,10.0084,9.5062,10.0084,194100.0],["2010-04-06",9.9316,10.1967,9.8968,10.113,125400.0],["2010-04-07",10.0502,10.2943,9.9526,10.1827,241500.0],["2010-04-08",10.1827,10.2455,9.9805,10.1688,97500.0],["2010-04-09",10.1967,10.3641,10.1548,10.2943,145400.0],["2010-04-12",10.3501,10.3501,10.1409,10.2106,100400.0],["2010-04-13",10.1827,10.1827,9.8968,10.0223,90900.0],["2010-04-14",10.12,10.4129,9.9665,10.3641,215800.0],["2010-04-15",10.3013,10.4338,10.0432,10.2873,138500.0],["2010-04-16",10.2176,10.3501,10.0642,10.0781,173900.0],["2010-04-19",10.0572,10.3641,9.7782,10.099,214100.0],["2010-04-20",10.1199,10.2525,9.9665,10.1967,213100.0],["2010-04-21",10.113,10.1478,9.7573,9.8689,236300.0],["2010-04-22",9.7573,9.7643,9.4434,9.7573,153800.0],["2010-04-23",9.7364,10.0084,9.6596,10.0014,279400.0],["2010-04-26",9.9595,10.2036,9.827,9.8689,210500.0],["2010-04-27",9.834,9.9735,9.6945,9.7991,248100.0],["2010-04-28",9.8828,10.1757,9.7852,10.0363,181400.0],["2010-04-29",10.0432,10.0432,8.3066,8.4809,937600.0],["2010-04-30",8.481,8.5088,7.916,7.9369,535000.0],["2010-05-03",7.9927,8.3833,7.8881,8.2438,469900.0],["2010-05-04",8.1113,8.1601,7.7975,7.8811,314300.0],["2010-05-05",7.8811,8.0276,7.8253,7.8811,184700.0],["2010-05-06",7.8812,8.0764,7.4976,7.5324,226200.0],["2010-05-07",7.5254,7.6998,7.2674,7.3023,292100.0],["2010-05-10",8.1741,8.467,7.3999,7.4766,152400.0],["2010-05-11",7.4208,7.4557,7.2534,7.3092,202900.0],["2010-05-12",7.365,7.9997,7.2883,7.8951,573500.0],["2010-05-13",7.909,7.909,7.637,7.8533,130800.0],["2010-05-14",7.8323,7.8323,7.6998,7.8044,164100.0],["2010-05-17",7.8602,8.2299,7.7417,8.188,273700.0],["2010-05-18",8.2578,8.6553,7.8044,7.8742,280600.0],["2010-05-19",7.8253,7.9579,7.6859,7.909,188000.0],["2010-05-20",7.7207,7.7765,7.3511,7.372,233700.0],["2010-05-21",7.2534,7.6091,7.2465,7.5254,238500.0],["2010-05-24",7.5324,7.6301,7.2744,7.3023,120100.0],["2010-05-25",7.1488,7.6789,7.1488,7.6091,425500.0],["2010-05-26",7.637,7.8672,7.3999,7.4557,180900.0],["2010-05-27",7.6161,7.7347,7.5185,7.6231,116500.0],["2010-05-28",7.5812,7.6649,7.386,7.3929,189700.0],["2010-06-01",7.3162,7.8812,7.2534,7.5324,408700.0],["2010-06-02",7.5673,8.0276,7.5324,8.0137,217400.0],["2010-06-03",8.0276,8.1113,7.6022,7.7905,114100.0],["2010-06-04",7.5533,7.6859,7.1907,7.2465,270600.0],["2010-06-07",7.2534,7.2813,6.9396,6.9675,177100.0],["2010-06-08",6.9745,7.0163,6.7652,6.8001,302800.0],["2010-06-09",6.842,6.9466,6.6746,6.7164,126500.0],["2010-06-10",6.835,6.842,6.6397,6.8001,111400.0],["2010-06-11",6.6955,6.8838,6.6885,6.8698,80700.0],["2010-06-14",6.9047,7.0651,6.7583,6.7652,83300.0],["2010-06-15",6.7931,6.9256,6.5839,6.8768,145500.0],["2010-06-16",6.8001,6.8489,6.6257,6.7792,87900.0],["2010-06-17",6.7722,6.7722,6.4723,6.6467,118200.0],["2010-06-18",6.6885,6.6885,6.4793,6.5211,153500.0],["2010-06-21",6.5769,6.6885,6.3119,6.4305,234000.0],["2010-06-22",6.4514,6.6815,6.4026,6.4444,106700.0],["2010-06-23",6.4444,6.5142,6.2561,6.2979,160800.0],["2010-06-24",6.2561,6.4305,6.2491,6.2979,140000.0],["2010-06-25",6.3049,6.5909,6.291,6.563,174100.0],["2010-06-28",6.5351,6.6815,6.3886,6.4305,49200.0],["2010-06-29",6.3119,6.3328,6.1933,6.291,252500.0],["2010-06-30",6.277,6.3747,6.2491,6.291,169500.0],["2010-07-01",6.277,6.3816,6.1096,6.2631,280800.0],["2010-07-02",6.284,6.291,5.9353,5.9422,95200.0],["2010-07-06",6.0817,6.1306,5.5935,5.6075,163100.0],["2010-07-07",5.6563,5.6772,5.4331,5.6284,239500.0],["2010-07-08",5.6772,5.7679,5.6563,5.733,183200.0],["2010-07-09",5.7051,5.9004,5.6772,5.8934,101400.0],["2010-07-12",5.8934,6.005,5.6284,5.6493,89600.0],["2010-07-13",5.74,6.012,5.6563,5.9353,181400.0],["2010-07-14",5.9422,6.0748,5.9213,6.0608,78100.0],["2010-07-15",6.1096,6.1933,5.9283,6.1585,188200.0],["2010-07-16",6.1027,6.2352,5.8516,5.8586,197500.0],["2010-07-19",5.8655,5.8795,5.6214,5.6772,85000.0],["2010-07-20",5.6075,5.8655,5.5238,5.8586,74700.0],["2010-07-21",5.9143,6.0817,5.7888,5.9283,125200.0],["2010-07-22",5.998,6.284,5.9911,6.2282,229000.0],["2010-07-23",6.2003,6.5072,6.1166,6.27,113000.0],["2010-07-26",6.27,6.4165,6.2212,6.3119,107600.0],["2010-07-27",6.3607,6.4723,6.1027,6.1306,135200.0],["2010-07-28",6.1515,6.1654,5.8795,6.1375,120600.0],["2010-07-29",6.5142,6.842,6.3816,6.7862,403700.0],["2010-07-30",6.8768,7.2883,6.6397,6.9675,275000.0],["2010-08-02",7.0442,7.0512,6.835,6.8698,241600.0],["2010-08-03",6.8629,7.8393,6.828,7.3929,318100.0],["2010-08-04",7.4069,7.5812,7.3162,7.4278,99300.0],["2010-08-05",7.379,7.4208,7.2604,7.372,572300.0],["2010-08-06",7.3092,7.4976,7.2046,7.4906,122900.0],["2010-08-09",7.5324,7.5952,7.4418,7.5394,96100.0],["2010-08-10",7.4348,7.4487,7.093,7.3441,120900.0],["2010-08-11",7.1976,7.1976,6.8699,6.9675,177000.0],["2010-08-12",6.7513,7.1558,6.7513,7.0721,85400.0],["2010-08-13",7.0093,7.107,6.9605,6.9814,99300.0],["2010-08-16",6.9187,7.1279,6.8489,6.8977,175500.0],["2010-08-17",6.9814,7.379,6.8629,7.2395,132500.0],["2010-08-18",7.2674,7.4487,7.1279,7.2883,67500.0],["2010-08-19",7.2395,7.2674,6.9396,7.0861,111400.0],["2010-08-20",7.0303,7.2953,7.0163,7.2604,132100.0],["2010-08-23",7.3023,7.4208,7.0442,7.0512,140900.0],["2010-08-24",6.8908,7.2744,6.8838,7.1349,123800.0],["2010-08-25",7.0721,7.3581,7.0233,7.3371,112400.0],["2010-08-26",7.3581,7.4836,7.1488,7.1628,77300.0],["2010-08-27",7.2395,7.5324,7.1279,7.5045,84100.0],["2010-08-30",7.4976,7.5812,7.1,7.1907,135800.0],["2010-08-31",7.1767,7.3929,7.0651,7.2744,139100.0],["2010-09-01",7.3929,7.3929,7.1697,7.3023,115400.0],["2010-09-02",7.3581,7.365,7.1907,7.3441,102300.0],["2010-09-03",7.386,7.5673,7.3092,7.5394,155600.0],["2010-09-07",7.4836,7.4836,7.1977,7.2325,91400.0],["2010-09-08",7.2813,7.4627,7.2186,7.3999,70600.0],["2010-09-09",7.5115,7.5115,7.2186,7.3441,51700.0],["2010-09-10",7.3929,7.5952,7.3371,7.5394,48300.0],["2010-09-13",7.6091,7.7417,7.5603,7.651,82000.0],["2010-09-14",7.6161,7.8323,7.5673,7.7068,60600.0],["2010-09-15",7.6928,7.7835,7.6231,7.6998,56900.0],["2010-09-16",7.6859,7.8463,7.6859,7.8114,104200.0],["2010-09-17",7.8463,7.9788,7.6719,7.8463,316700.0],["2010-09-20",7.8393,7.9021,7.7138,7.8742,114700.0],["2010-09-21",7.8672,7.909,7.7975,7.8463,94400.0],["2010-09-22",7.8463,7.8532,7.7347,7.7975,52300.0],["2010-09-23",7.7207,7.8742,7.6719,7.6789,82200.0],["2010-09-24",7.7975,7.8881,7.7975,7.8463,131000.0],["2010-09-27",7.8672,7.8672,7.7626,7.8044,64600.0],["2010-09-28",7.8463,7.8463,7.5812,7.7975,125500.0],["2010-09-29",7.7765,7.7765,7.651,7.7347,149500.0],["2010-09-30",7.7975,7.9021,7.7626,7.8951,108500.0],["2010-10-01",7.9509,7.9509,7.4975,7.7975,131200.0],["2010-10-04",7.7556,7.8044,7.5673,7.6231,115600.0],["2010-10-05",7.6928,7.9021,7.5603,7.8951,94700.0],["2010-10-06",7.8532,7.916,7.8254,7.8881,76800.0],["2010-10-07",7.9369,8.0485,7.8742,8.0137,194000.0],["2010-10-08",8.0416,8.0625,7.93,8.0485,70400.0],["2010-10-11",8.0206,8.0346,7.8881,7.923,76100.0],["2010-10-12",7.8811,7.9997,7.8532,7.923,82800.0],["2010-10-13",7.9369,8.0555,7.909,8.0276,98100.0],["2010-10-14",8.0485,8.1113,7.9369,8.0904,101100.0],["2010-10-15",8.1532,8.1671,7.8532,8.0137,138600.0],["2010-10-18",8.0206,8.0206,7.8602,7.9021,59400.0],["2010-10-19",7.7765,8.0067,7.7765,7.7905,86200.0],["2010-10-20",7.8463,7.9369,7.7347,7.8323,364600.0],["2010-10-21",7.8881,7.9021,7.5394,7.637,143800.0],["2010-10-22",7.658,7.8114,7.637,7.7347,71300.0],["2010-10-25",7.8044,7.8044,7.6789,7.7626,69800.0],["2010-10-26",7.7068,7.8184,7.6859,7.7556,136500.0],["2010-10-27",7.7068,7.7835,7.5952,7.5952,152900.0],["2010-10-28",7.5882,7.637,7.2883,7.386,161200.0],["2010-10-29",7.3371,7.5603,7.2186,7.5464,124500.0],["2010-11-01",7.5952,7.7905,7.3371,7.3929,150800.0],["2010-11-02",7.4906,7.658,7.3092,7.4418,246700.0],["2010-11-03",7.4418,7.5324,7.2604,7.372,137900.0],["2010-11-04",7.5115,7.7068,7.3162,7.372,818900.0],["2010-11-05",7.3929,7.5045,7.2813,7.4906,136600.0],["2010-11-08",7.5045,7.7556,7.4906,7.5743,154200.0],["2010-11-09",7.5882,7.7277,7.4627,7.5254,50300.0],["2010-11-10",7.5603,7.7277,7.4208,7.7068,110700.0],["2010-11-11",7.637,7.7975,7.5952,7.7277,70200.0],["2010-11-12",7.651,7.651,7.4069,7.4069,72900.0],["2010-11-15",7.4836,7.6091,7.3929,7.5254,46900.0],["2010-11-16",7.4557,7.5603,7.2744,7.3511,110400.0],["2010-11-17",7.4069,7.4139,7.1,7.1419,87500.0],["2010-11-18",7.2325,7.4836,7.1767,7.372,55300.0],["2010-11-19",7.2883,7.4557,7.2534,7.4139,61100.0],["2010-11-22",7.379,7.4557,7.1698,7.4278,66800.0],["2010-11-23",7.3232,7.386,7.2116,7.2534,75000.0],["2010-11-24",7.3232,7.4836,7.2255,7.4766,36400.0],["2010-11-26",7.4139,7.5952,7.3511,7.5603,20300.0],["2010-11-29",7.4906,7.7207,7.4139,7.6161,108400.0],["2010-11-30",7.5254,7.651,7.3371,7.4208,75500.0],["2010-12-01",7.5673,7.5673,7.4278,7.4627,225300.0],["2010-12-02",7.4836,7.5045,7.379,7.4557,65400.0],["2010-12-03",7.4208,7.5045,7.4069,7.4836,80900.0],["2010-12-06",7.4557,7.637,7.3511,7.6301,55200.0],["2010-12-07",7.7068,7.7765,7.5464,7.658,401100.0],["2010-12-08",7.6719,7.7068,7.5743,7.5952,48400.0],["2010-12-09",7.658,7.7486,7.5743,7.7417,61200.0],["2010-12-10",7.7765,7.8463,7.6161,7.8393,68800.0],["2010-12-13",7.8463,7.916,7.7626,7.7765,57800.0],["2010-12-14",7.7835,7.9797,7.7555,7.9447,58200.0],["2010-12-15",7.9447,8.0287,7.8116,7.9657,59400.0],["2010-12-16",8.0077,8.1689,7.8956,8.1408,82700.0],["2010-12-17",8.1478,8.337,8.1268,8.2739,221900.0],["2010-12-20",8.295,8.393,8.2599,8.281,96700.0],["2010-12-21",8.316,8.4421,8.2319,8.386,56900.0],["2010-12-22",8.4141,8.4911,8.393,8.4421,65700.0],["2010-12-23",8.4421,8.4771,8.379,8.4421,207600.0],["2010-12-27",8.4281,8.4771,8.351,8.4421,48200.0],["2010-12-28",8.4491,8.4631,8.309,8.365,21000.0],["2010-12-29",8.4001,8.4281,8.1899,8.2739,45900.0],["2010-12-30",8.2599,8.386,8.1408,8.1548,67400.0],["2010-12-31",8.1478,8.1478,7.9867,8.0778,51500.0],["2011-01-03",8.1619,8.386,8.1128,8.316,69800.0],["2011-01-04",8.316,8.4211,8.2529,8.365,81500.0],["2011-01-05",8.351,8.4631,8.2389,8.4421,41400.0],["2011-01-06",8.4211,8.4211,8.2389,8.344,76700.0],["2011-01-07",8.344,8.4141,8.2039,8.379,81500.0],["2011-01-10",8.337,8.393,8.0428,8.0638,76900.0],["2011-01-11",8.1058,8.302,8.0708,8.0918,339200.0],["2011-01-12",8.1058,8.1548,8.0147,8.0708,80400.0],["2011-01-13",8.0568,8.1408,8.0428,8.1408,113000.0],["2011-01-14",8.1058,8.295,8.0568,8.2529,44400.0],["2011-01-18",8.2249,8.2249,8.0708,8.1619,48500.0],["2011-01-19",8.1268,8.1689,7.9587,8.0077,78500.0],["2011-01-20",7.9587,8.2179,7.9587,8.1969,82600.0],["2011-01-21",8.2319,8.2529,8.0848,8.1969,132600.0],["2011-01-24",8.1969,8.302,8.1268,8.288,184600.0],["2011-01-25",8.2319,8.337,8.1198,8.2739,169800.0],["2011-01-26",8.2739,8.6102,8.2109,8.6032,384900.0],["2011-01-27",8.6102,8.9255,8.5822,8.7083,330300.0],["2011-01-28",8.6873,8.7433,8.4071,8.4141,159000.0],["2011-01-31",8.4631,8.4631,7.9797,7.9937,106200.0],["2011-02-01",8.0217,8.0217,7.8466,7.9517,124700.0],["2011-02-02",7.9237,8.1198,7.9237,7.9797,64500.0],["2011-02-03",7.9727,7.9937,7.8326,7.9587,72600.0],["2011-02-04",7.9587,7.9937,7.7905,7.8466,47300.0],["2011-02-07",7.8396,7.9307,7.7485,7.7835,49200.0],["2011-02-08",7.7765,7.8886,7.7345,7.7625,90400.0],["2011-02-09",7.7065,7.7555,7.5523,7.6434,99100.0],["2011-02-10",7.5734,7.7345,7.5734,7.6714,74100.0],["2011-02-11",7.6855,7.7135,7.6014,7.6784,90800.0],["2011-02-14",7.6574,7.6995,7.6294,7.6714,56400.0],["2011-02-15",7.6644,7.7835,7.6364,7.6644,86000.0],["2011-02-16",7.6995,7.8396,7.6434,7.8046,59300.0],["2011-02-17",8.2599,8.6523,8.0287,8.1548,614800.0],["2011-02-18",8.1689,8.1689,7.8326,8.0568,218600.0],["2011-02-22",8.0007,8.0007,7.7345,7.8116,279700.0],["2011-02-23",7.8046,7.8046,7.5383,7.5874,71700.0],["2011-02-24",7.6154,7.7415,7.5313,7.6714,102900.0],["2011-02-25",7.7065,7.8186,7.6574,7.7765,278300.0],["2011-02-28",7.8256,7.9517,7.7345,7.8116,91900.0],["2011-03-01",7.8046,7.8186,7.6434,7.7485,325400.0],["2011-03-02",7.7625,7.7625,7.6364,7.7205,107700.0],["2011-03-03",7.7835,7.9447,7.7345,7.9026,68500.0],["2011-03-04",7.9096,7.9447,7.7555,7.9237,68100.0],["2011-03-07",7.9237,7.9237,7.5804,7.7835,62600.0],["2011-03-08",7.7905,8.0568,7.7695,7.9517,110600.0],["2011-03-09",7.9166,8.1268,7.9166,8.0988,53200.0],["2011-03-10",8.0287,8.0287,7.7555,7.7905,53500.0],["2011-03-11",7.7555,7.7555,7.4893,7.5804,38500.0],["2011-03-14",7.5313,7.6644,7.5033,7.5453,49800.0],["2011-03-15",7.3772,7.4613,7.2091,7.2791,82900.0],["2011-03-16",7.2581,7.2581,7.0059,7.16,110500.0],["2011-03-17",7.2301,7.4332,7.174,7.4052,47300.0],["2011-03-18",7.4613,7.6644,7.3982,7.4052,200300.0],["2011-03-21",7.5033,7.5453,7.4052,7.5103,38500.0],["2011-03-22",7.5243,7.6855,7.4332,7.4963,25900.0],["2011-03-23",7.4683,7.5664,7.3282,7.5243,35300.0],["2011-03-24",7.5664,7.6084,7.3352,7.3702,44500.0],["2011-03-25",7.4052,7.5103,7.3211,7.3562,39700.0],["2011-03-28",7.3492,7.3492,7.125,7.167,45200.0],["2011-03-29",7.153,7.3352,7.132,7.2931,137400.0],["2011-03-30",7.3071,7.3912,7.2441,7.3282,69100.0],["2011-03-31",7.3211,7.3702,7.2651,7.3422,70300.0],["2011-04-01",7.3702,7.4192,7.174,7.202,101700.0],["2011-04-04",7.188,7.2511,7.153,7.2301,69100.0],["2011-04-05",7.195,7.2371,7.132,7.195,78700.0],["2011-04-06",7.2091,7.4683,7.167,7.4052,34200.0],["2011-04-07",7.4262,7.4262,7.195,7.202,51300.0],["2011-04-08",7.2581,7.2791,7.111,7.146,71000.0],["2011-04-11",7.167,7.3001,7.146,7.2441,49400.0],["2011-04-12",7.2161,7.4683,7.2161,7.3702,81300.0],["2011-04-13",7.4332,7.4332,7.139,7.181,43800.0],["2011-04-14",7.181,7.2511,7.139,7.2161,76200.0],["2011-04-15",7.2091,7.5453,7.16,7.5243,65900.0],["2011-04-18",7.4122,7.4753,7.202,7.2511,64000.0],["2011-04-19",7.3352,7.5243,7.3071,7.4262,60300.0],["2011-04-20",7.5103,7.5103,7.3632,7.4613,40400.0],["2011-04-21",7.4823,7.5383,7.3562,7.5313,52200.0],["2011-04-25",7.4893,7.6714,7.3842,7.4823,48300.0],["2011-04-26",7.5243,7.7975,7.5243,7.6364,106100.0],["2011-04-27",7.6294,7.6434,7.4543,7.4753,48600.0],["2011-04-28",7.174,7.4052,6.9568,7.097,402400.0],["2011-04-29",7.104,7.174,6.9919,7.104,178000.0],["2011-05-02",7.2301,7.2441,7.0129,7.0129,142000.0],["2011-05-03",7.0129,7.125,7.0059,7.09,110000.0],["2011-05-04",7.118,7.118,6.9498,6.9638,94000.0],["2011-05-05",6.9288,7.2161,6.8868,7.0829,252900.0],["2011-05-06",7.146,7.2581,7.139,7.202,109000.0],["2011-05-09",7.167,7.2511,7.111,7.195,95000.0],["2011-05-10",7.2231,7.3141,7.181,7.3001,45700.0],["2011-05-11",7.2581,7.3772,7.146,7.167,75000.0],["2011-05-12",7.153,7.3562,7.153,7.3562,28000.0],["2011-05-13",7.3422,7.3632,7.139,7.188,76700.0],["2011-05-16",7.146,7.4052,7.118,7.188,87200.0],["2011-05-17",7.146,7.2091,7.118,7.167,63400.0],["2011-05-18",7.202,7.3842,7.118,7.3842,79900.0],["2011-05-19",7.4332,7.4332,7.146,7.195,70600.0],["2011-05-20",7.167,7.2441,7.0549,7.153,308800.0],["2011-05-23",7.0759,7.2021,7.0339,7.104,49700.0],["2011-05-24",7.104,7.167,7.0409,7.0619,83800.0],["2011-05-25",7.0479,7.202,7.0339,7.181,28600.0],["2011-05-26",7.181,7.3071,7.139,7.2301,103800.0],["2011-05-27",7.2651,7.3211,7.195,7.2231,77500.0],["2011-05-31",7.2931,7.3772,7.2861,7.3352,107700.0],["2011-06-01",7.3141,7.3632,7.0549,7.0619,174800.0],["2011-06-02",7.09,7.2651,7.0619,7.111,108200.0],["2011-06-03",7.0409,7.09,7.0059,7.0409,81200.0],["2011-06-06",7.0199,7.097,7.0059,7.0689,50300.0],["2011-06-07",7.0829,7.153,7.0619,7.0619,59500.0],["2011-06-08",7.0339,7.097,6.8447,6.8518,123000.0],["2011-06-09",6.8588,6.9568,6.7957,6.8798,90000.0],["2011-06-10",6.8658,6.9568,6.6626,6.7537,106700.0],["2011-06-13",6.7887,6.8097,6.4734,6.4874,126900.0],["2011-06-14",6.5575,6.8027,6.5575,6.7747,92000.0],["2011-06-15",6.6906,6.8307,6.6696,6.8027,64000.0],["2011-06-16",6.8027,6.9428,6.8027,6.8868,43800.0],["2011-06-17",6.9428,7.0549,6.7046,6.8097,101600.0],["2011-06-20",6.7607,6.9428,6.7607,6.9148,40500.0],["2011-06-21",6.9428,7.153,6.9008,6.9288,62000.0],["2011-06-22",6.9148,6.9638,6.7467,6.7957,56500.0],["2011-06-23",6.7327,6.9568,6.6766,6.9078,31300.0],["2011-06-24",6.9288,7.0059,6.7186,6.7397,113600.0],["2011-06-27",6.7256,6.9498,6.7256,6.8868,79600.0],["2011-06-28",6.8868,6.8868,6.7537,6.8728,192100.0],["2011-06-29",6.9148,6.9568,6.7327,6.8868,29100.0],["2011-06-30",6.9218,7.0269,6.8938,7.0269,51600.0],["2011-07-01",7.0269,7.097,6.9428,7.0409,65000.0],["2011-07-05",7.0269,7.097,6.9638,7.09,36300.0],["2011-07-06",7.0549,7.0759,6.9358,7.0689,39700.0],["2011-07-07",7.111,7.2721,7.0409,7.2371,85200.0],["2011-07-08",7.181,7.3211,7.146,7.2931,91700.0],["2011-07-11",7.2441,7.3001,7.181,7.2161,45500.0],["2011-07-12",7.2161,7.7205,7.195,7.6224,148500.0],["2011-07-13",7.7415,7.7415,7.4473,7.5103,97000.0],["2011-07-14",7.5313,7.5453,7.3772,7.4122,47700.0],["2011-07-15",7.4543,7.6364,7.3912,7.4683,195400.0],["2011-07-18",7.4473,7.5453,7.2161,7.2931,74200.0],["2011-07-19",7.3211,7.4262,7.2371,7.3632,43000.0],["2011-07-20",7.3562,7.3842,7.2231,7.2581,46300.0],["2011-07-21",7.3001,7.5523,7.2931,7.5313,46200.0],["2011-07-22",7.5523,7.5523,7.3422,7.4052,30200.0],["2011-07-25",7.3282,7.3982,7.202,7.2161,35800.0],["2011-07-26",7.209,7.2231,7.146,7.181,42600.0],["2011-07-27",7.146,7.2511,7.0759,7.153,80500.0],["2011-07-28",7.2791,7.6504,7.2511,7.4823,208500.0],["2011-07-29",7.4262,7.5523,7.3702,7.4262,109600.0],["2011-08-01",7.5243,7.5243,7.2441,7.2721,69000.0],["2011-08-02",7.2371,7.3982,7.188,7.188,133000.0],["2011-08-03",7.2301,7.2301,7.0759,7.167,38300.0],["2011-08-04",7.0689,7.167,6.9638,7.0059,99500.0],["2011-08-05",7.0339,7.0759,6.9358,7.0129,161400.0],["2011-08-08",6.9078,6.9849,6.4034,6.4874,231300.0],["2011-08-09",6.6276,6.9989,6.2703,6.9638,135400.0],["2011-08-10",6.8237,6.8307,6.4454,6.4524,97700.0],["2011-08-11",6.5295,6.8447,6.3754,6.7467,143800.0],["2011-08-12",6.7887,7.0269,6.6276,7.0059,114300.0],["2011-08-15",7.0549,7.2861,7.0339,7.167,70500.0],["2011-08-16",7.0619,7.104,6.9218,7.0269,66200.0],["2011-08-17",7.0619,7.104,6.9779,6.9849,33300.0],["2011-08-18",6.7607,6.8728,6.5015,6.7116,131100.0],["2011-08-19",6.5435,6.8307,6.5435,6.5785,103400.0],["2011-08-22",6.7607,6.7887,6.3824,6.4804,75700.0],["2011-08-23",6.4945,6.6206,6.4314,6.6136,83300.0],["2011-08-24",6.5855,6.7957,6.4524,6.5645,202700.0],["2011-08-25",6.5995,6.6696,6.3053,6.4454,45600.0],["2011-08-26",6.3894,6.4384,6.3053,6.4244,22500.0],["2011-08-29",6.4804,6.6906,6.4454,6.6836,125900.0],["2011-08-30",6.6276,6.7327,6.6065,6.6836,139800.0],["2011-08-31",6.6976,6.7046,6.5925,6.6766,81800.0],["2011-09-01",6.6906,6.7256,6.5225,6.5925,282600.0],["2011-09-02",6.5015,6.6346,6.3333,6.4174,80900.0],["2011-09-06",6.3193,6.3683,6.2282,6.3403,110900.0],["2011-09-07",6.4454,6.5295,6.2492,6.4594,68600.0],["2011-09-08",6.3894,6.4874,6.2843,6.3123,56700.0],["2011-09-09",6.2703,6.3263,6.1021,6.2492,184100.0],["2011-09-12",6.1652,6.3053,6.1652,6.2773,45200.0],["2011-09-13",6.3053,6.4384,6.2002,6.3333,112000.0],["2011-09-14",6.3964,6.4664,6.1372,6.3683,143400.0],["2011-09-15",6.4314,6.4454,6.3543,6.3754,101900.0],["2011-09-16",6.4034,6.4804,6.3613,6.3894,226800.0],["2011-09-19",6.2633,6.3263,6.2352,6.2703,40700.0],["2011-09-20",6.3193,6.3263,6.2072,6.2352,84600.0],["2011-09-21",6.2633,6.3613,5.983,5.99,122100.0],["2011-09-22",5.8219,5.983,5.8219,5.934,139100.0],["2011-09-23",5.92,6.0461,5.8709,5.983,89700.0],["2011-09-26",6.0181,6.1722,6.0181,6.1652,66000.0],["2011-09-27",6.2983,6.3964,6.0461,6.1792,259800.0],["2011-09-28",6.1932,6.2563,6.0601,6.1021,156200.0],["2011-09-29",6.2422,6.2422,6.0461,6.2282,125100.0],["2011-09-30",6.1442,6.4174,6.1442,6.1932,103200.0],["2011-10-03",6.1442,6.3053,5.7658,5.7799,105900.0],["2011-10-04",5.7378,6.2633,5.6888,6.2072,140000.0],["2011-10-05",6.2002,6.2913,6.1091,6.2072,97500.0],["2011-10-06",6.1722,6.3123,6.1021,6.2913,141000.0],["2011-10-07",6.3053,6.3193,5.8919,5.934,83600.0],["2011-10-10",6.0391,6.2703,6.0391,6.2002,98600.0],["2011-10-11",6.1792,6.4034,6.1652,6.2703,111400.0],["2011-10-12",6.3193,6.4804,6.3053,6.4524,145300.0],["2011-10-13",6.3894,6.4314,6.2773,6.4314,63200.0],["2011-10-14",6.4804,6.4804,6.3613,6.4594,74400.0],["2011-10-17",6.3824,6.4174,6.2282,6.3193,93400.0],["2011-10-18",6.3333,6.6136,6.2913,6.5575,122700.0],["2011-10-19",6.5295,6.7116,6.4454,6.5645,95500.0],["2011-10-20",6.5925,6.6486,6.4104,6.4945,116800.0],["2011-10-21",6.7046,6.7186,6.4594,6.7116,75500.0],["2011-10-24",6.7677,6.9078,6.6486,6.8658,132600.0],["2011-10-25",6.7957,6.8798,6.6136,6.6486,100700.0],["2011-10-26",6.7747,6.8307,6.5365,6.6346,148200.0],["2011-10-27",7.097,7.097,6.8097,7.0339,188700.0],["2011-10-28",6.9849,7.2161,6.9779,7.153,175700.0],["2011-10-31",7.0199,7.167,6.9638,7.0339,141400.0],["2011-11-01",6.7887,7.0409,6.7887,6.9709,178000.0],["2011-11-02",7.125,7.2301,6.8798,7.0129,184300.0],["2011-11-03",7.0549,7.0689,6.7256,7.0549,156700.0],["2011-11-04",6.9709,6.9919,6.8658,6.9638,89200.0],["2011-11-07",6.9218,7.0059,6.7327,6.9989,66500.0],["2011-11-08",7.0619,7.0619,6.8447,7.0059,61100.0],["2011-11-09",6.8167,6.9779,6.8167,6.8447,76100.0],["2011-11-10",6.9498,7.0199,6.8027,6.9919,101500.0],["2011-11-11",7.097,7.2301,7.0689,7.139,51700.0],["2011-11-14",7.09,7.146,6.8798,6.9498,109000.0],["2011-11-15",6.8868,7.16,6.8097,7.0829,230500.0],["2011-11-16",7.0129,7.2231,7.0129,7.0619,120000.0],["2011-11-17",7.0549,7.181,6.9288,7.0059,150000.0],["2011-11-18",7.0059,7.0829,6.9288,7.0199,121200.0],["2011-11-21",6.8868,7.0199,6.8167,6.9288,95200.0],["2011-11-22",6.9148,7.153,6.9078,7.0339,63300.0],["2011-11-23",6.9709,7.0479,6.8447,6.9008,125600.0],["2011-11-25",6.8658,6.9779,6.8307,6.8307,45200.0],["2011-11-28",7.0549,7.104,6.8938,7.0199,76600.0],["2011-11-29",7.0269,7.0269,6.9078,6.9709,51100.0],["2011-11-30",7.2161,7.3982,7.125,7.3912,160100.0],["2011-12-01",7.3282,7.3282,7.104,7.188,109300.0],["2011-12-02",7.2791,7.3071,7.146,7.2651,123600.0],["2011-12-05",7.3492,7.3632,7.2511,7.3562,167700.0],["2011-12-06",7.3352,7.5944,7.3352,7.4332,69600.0],["2011-12-07",7.3702,7.6084,7.3282,7.5664,162900.0],["2011-12-08",7.4963,7.6995,7.4402,7.5593,179100.0],["2011-12-09",7.6014,7.7065,7.5944,7.6154,139700.0],["2011-12-12",7.5103,7.6925,7.5103,7.6504,191600.0],["2011-12-13",7.7349,7.8405,7.573,7.6504,176600.0],["2011-12-14",7.566,8.0234,7.566,7.9883,207500.0],["2011-12-15",8.0868,8.1572,7.9601,8.0094,109800.0],["2011-12-16",8.0586,8.0727,7.8123,7.939,223000.0],["2011-12-19",7.9671,8.0938,7.7419,7.756,64100.0],["2011-12-20",7.8897,8.0305,7.8616,8.0234,113900.0],["2011-12-21",7.9812,8.0938,7.8897,8.0657,66700.0],["2011-12-22",8.0586,8.305,8.0586,8.2135,47900.0],["2011-12-23",8.2416,8.4035,8.122,8.4035,44300.0],["2011-12-27",8.3894,8.5583,8.2557,8.5302,51800.0],["2011-12-28",8.5302,8.5302,8.4457,8.4809,56500.0],["2011-12-29",8.4809,8.5443,8.2839,8.312,49800.0],["2011-12-30",8.2839,8.2839,8.0657,8.129,73800.0],["2012-01-03",8.2768,8.3613,8.2135,8.2839,79400.0],["2012-01-04",8.2205,8.3683,8.1712,8.2768,71600.0],["2012-01-05",8.2557,8.4528,8.122,8.4457,49500.0],["2012-01-06",8.3753,8.5231,8.305,8.3894,65500.0],["2012-01-09",8.4317,8.4809,8.2909,8.3824,123400.0],["2012-01-10",8.495,8.6287,8.3894,8.6217,71500.0],["2012-01-11",8.5654,8.7836,8.5302,8.7202,63800.0],["2012-01-12",8.7624,8.8751,8.6428,8.8399,58800.0],["2012-01-13",8.7765,8.8047,8.5654,8.6287,77500.0],["2012-01-17",8.685,8.7906,8.6076,8.678,78300.0],["2012-01-18",8.6921,8.8258,8.5161,8.7695,86900.0],["2012-01-19",8.8539,9.0651,8.7202,8.9384,102700.0],["2012-01-20",8.9454,9.3044,8.9454,9.0932,77200.0],["2012-01-23",9.1284,9.1425,8.9525,9.1003,56000.0],["2012-01-24",9.051,9.3959,9.0088,9.3748,91400.0],["2012-01-25",9.3536,9.6633,9.3185,9.5437,97300.0],["2012-01-26",9.607,9.7267,9.5014,9.5859,81800.0],["2012-01-27",9.5859,9.8604,9.4874,9.7126,83600.0],["2012-01-30",9.6633,9.7196,9.5789,9.607,75800.0],["2012-01-31",9.6704,9.8041,9.5578,9.607,85900.0],["2012-02-01",9.6915,9.8252,9.6211,9.783,102200.0],["2012-02-02",9.8322,9.8604,9.7126,9.7548,130000.0],["2012-02-03",9.8322,9.8956,9.7407,9.8182,71200.0],["2012-02-06",9.8111,9.8111,9.6422,9.7056,60800.0],["2012-02-07",9.6633,9.797,9.5578,9.6774,74400.0],["2012-02-08",9.6915,9.7056,9.5085,9.6774,98900.0],["2012-02-09",9.7196,9.7196,9.5648,9.6141,48100.0],["2012-02-10",9.5648,9.6774,9.4733,9.5014,47200.0],["2012-02-13",9.6,9.7337,9.4803,9.7267,74600.0],["2012-02-14",9.6915,9.7689,9.6352,9.7126,82900.0],["2012-02-15",9.7267,9.7689,9.3325,9.3466,148100.0],["2012-02-16",9.3044,9.8041,9.1495,9.6844,380600.0],["2012-02-17",9.7407,9.8463,9.5929,9.7759,63500.0],["2012-02-21",9.79,9.9237,9.607,9.6422,70800.0],["2012-02-22",9.6844,9.8322,9.417,9.7548,196300.0],["2012-02-23",9.7619,9.8252,9.7407,9.7619,107600.0],["2012-02-24",9.7759,9.7759,9.607,9.7548,41500.0],["2012-02-27",9.7196,9.8182,9.5437,9.6563,78300.0],["2012-02-28",9.6352,9.6704,9.424,9.4311,55700.0],["2012-02-29",9.4803,9.5155,9.234,9.2481,63800.0],["2012-03-01",9.3114,9.5014,9.3114,9.3466,78000.0],["2012-03-02",9.3677,9.417,8.9877,9.0088,88400.0],["2012-03-05",8.9666,9.2058,8.9173,9.0932,110900.0],["2012-03-06",9.0369,9.044,8.7273,8.8187,95600.0],["2012-03-07",8.8751,9.0299,8.7976,9.0017,53700.0],["2012-03-08",9.058,9.1566,8.8047,9.1425,63400.0],["2012-03-09",9.1284,9.417,9.1144,9.3396,70400.0],["2012-03-12",9.3185,9.3466,9.227,9.2973,24700.0],["2012-03-13",9.3748,9.7337,9.234,9.7056,89200.0],["2012-03-14",9.6844,9.7548,9.5296,9.607,52400.0],["2012-03-15",9.6352,9.8322,9.5929,9.8041,81900.0],["2012-03-16",9.7759,9.79,9.5296,9.6211,112100.0],["2012-03-19",9.6141,9.7759,9.5718,9.7619,66000.0],["2012-03-20",9.7056,9.7619,9.5578,9.5648,66900.0],["2012-03-21",9.6211,9.6352,9.5085,9.5577,86000.0],["2012-03-22",9.4733,9.6704,9.4733,9.6,43900.0],["2012-03-23",9.6211,9.8182,9.6211,9.6915,631100.0],["2012-03-26",9.8041,9.8182,9.5578,9.7196,123700.0],["2012-03-27",9.6985,9.7407,9.3888,9.3959,582100.0],["2012-03-28",9.424,9.7548,9.424,9.7126,360200.0],["2012-03-29",9.6563,9.7407,9.6563,9.7056,124400.0],["2012-03-30",9.7689,10.0434,9.6563,10.0012,204600.0],["2012-04-02",9.966,10.4023,9.9378,10.3531,185200.0],["2012-04-03",10.3531,10.4868,10.1912,10.2334,181600.0],["2012-04-04",10.1138,10.156,9.8956,10.1278,118200.0],["2012-04-05",10.0715,10.2545,10.0434,10.149,134700.0],["2012-04-09",10.1208,10.2616,10.0223,10.163,168900.0],["2012-04-10",10.149,10.2404,10.0575,10.0926,179400.0],["2012-04-11",10.1912,10.2616,10.0575,10.2123,69000.0],["2012-04-12",10.1982,10.5431,10.1982,10.4446,96300.0],["2012-04-13",10.3953,10.7402,10.346,10.6979,124000.0],["2012-04-16",10.7613,11.2258,10.522,11.078,208800.0],["2012-04-17",11.1695,11.458,11.1554,11.275,241800.0],["2012-04-18",11.1906,11.268,10.9091,11.0006,121500.0],["2012-04-19",11.0287,11.1061,10.7824,10.8739,132100.0],["2012-04-20",10.9865,11.1132,10.9091,11.0709,141300.0],["2012-04-23",11.0076,11.0498,10.6979,10.8176,136800.0],["2012-04-24",10.8176,11.1976,10.7472,11.078,172400.0],["2012-04-25",11.1906,11.2469,10.9724,11.078,84200.0],["2012-04-26",10.8387,10.8387,10.2686,10.4868,373400.0],["2012-04-27",10.5501,10.6838,10.2686,10.5712,191100.0],["2012-04-30",10.5712,10.5712,10.3249,10.3601,182000.0],["2012-05-01",10.3531,10.705,10.2053,10.2123,207400.0],["2012-05-02",10.156,10.7261,10.0786,10.6768,113000.0],["2012-05-03",10.6698,10.8246,10.5149,10.5924,610300.0],["2012-05-04",10.5361,10.6064,10.3179,10.5572,166000.0],["2012-05-07",10.4868,10.5079,10.1701,10.2053,120000.0],["2012-05-08",10.149,10.3883,10.1208,10.3601,117500.0],["2012-05-09",10.2404,10.3953,10.1912,10.3249,96000.0],["2012-05-10",10.346,10.4094,10.1701,10.3531,80900.0],["2012-05-11",10.346,10.4446,10.1701,10.2968,90000.0],["2012-05-14",10.1138,10.2334,10.0082,10.0926,119300.0],["2012-05-15",10.0293,10.0293,9.6563,9.783,205000.0],["2012-05-16",9.8252,9.9448,9.7267,9.8674,82800.0],["2012-05-17",9.8393,9.8393,9.607,9.6211,105000.0],["2012-05-18",9.6774,9.7619,9.5014,9.6704,148500.0],["2012-05-21",9.7056,9.8252,9.5718,9.7126,102100.0],["2012-05-22",9.7337,9.7337,9.2833,9.3677,133000.0],["2012-05-23",9.3185,9.417,9.1355,9.3607,117000.0],["2012-05-24",9.3748,9.4311,9.2199,9.3255,95900.0],["2012-05-25",9.3466,9.5226,9.3185,9.4733,85900.0],["2012-05-29",9.5226,9.6844,9.4733,9.6844,66300.0],["2012-05-30",9.607,9.7407,9.5859,9.6704,88000.0],["2012-05-31",9.6774,9.79,9.4592,9.7337,140000.0],["2012-06-01",9.5578,9.6774,9.3888,9.41,81900.0],["2012-06-04",9.4381,9.5366,9.3255,9.41,65200.0],["2012-06-05",9.3466,9.5859,9.3466,9.5366,56500.0],["2012-06-06",9.6141,9.8252,9.6141,9.8111,57000.0],["2012-06-07",9.8322,9.8885,9.7759,9.8463,101100.0],["2012-06-08",9.8322,9.9589,9.7478,9.9519,68800.0],["2012-06-11",10.0645,10.0645,9.7548,9.79,85800.0],["2012-06-12",9.8111,9.9589,9.6915,9.8674,49800.0],["2012-06-13",9.8815,9.9941,9.8041,9.9448,95200.0],["2012-06-14",9.9589,10.3742,9.9589,10.3531,93400.0],["2012-06-15",10.3531,10.4868,10.2756,10.4164,122800.0],["2012-06-18",10.3249,10.536,10.3038,10.4727,72600.0],["2012-06-19",10.529,10.8668,10.4586,10.5994,165200.0],["2012-06-20",10.5642,10.6838,10.3531,10.4023,40700.0],["2012-06-21",10.4164,10.5009,10.0926,10.1771,72600.0],["2012-06-22",10.2475,10.4586,10.1982,10.3531,118300.0],["2012-06-25",10.2053,10.3179,10.149,10.2616,52200.0],["2012-06-26",10.339,10.6275,10.2193,10.5783,84800.0],["2012-06-27",10.6416,10.7683,10.4657,10.5431,42300.0],["2012-06-28",10.4375,10.4375,10.1208,10.3601,63100.0],["2012-06-29",10.5712,10.8176,10.5079,10.8035,67300.0],["2012-07-02",10.7402,10.9935,10.5079,10.9724,103500.0],["2012-07-03",10.9231,11.2117,10.9231,11.1624,36100.0],["2012-07-05",11.1554,11.3314,10.9231,10.9935,88300.0],["2012-07-06",10.8668,11.0217,10.7472,10.7613,50100.0],["2012-07-09",10.7331,10.8035,10.5783,10.7542,92800.0],["2012-07-10",10.8387,10.8809,10.6768,10.8035,45100.0],["2012-07-11",10.7753,10.7753,10.5712,10.6487,49600.0],["2012-07-12",10.5783,10.6275,10.5009,10.536,278700.0],["2012-07-13",10.5994,10.6416,10.5361,10.5572,78300.0],["2012-07-16",10.5009,10.5853,10.4586,10.5149,90200.0],["2012-07-17",10.5572,10.5783,10.3249,10.4868,84700.0],["2012-07-18",10.5009,10.6346,10.339,10.4375,59900.0],["2012-07-19",10.4586,10.4938,10.1349,10.3601,88600.0],["2012-07-20",10.2686,10.2968,9.9448,10.0152,81400.0],["2012-07-23",9.8463,9.8463,9.6633,9.6774,37300.0],["2012-07-24",9.6633,9.7689,9.3536,9.5014,156500.0],["2012-07-25",9.5718,9.6,9.2833,9.3396,87800.0],["2012-07-26",11.1554,11.2469,10.5149,10.8387,835400.0],["2012-07-27",10.8528,11.8381,10.8528,11.5355,424300.0],["2012-07-30",11.5143,11.8803,11.5143,11.634,242100.0],["2012-07-31",11.634,12.0985,11.5355,12.0141,270500.0],["2012-08-01",11.9648,12.2393,11.8733,11.8803,188300.0],["2012-08-02",11.824,12.183,11.6973,11.9859,114600.0],["2012-08-03",12.1759,12.4434,12.1548,12.3448,156200.0],["2012-08-06",12.3941,12.7179,12.366,12.6404,151700.0],["2012-08-07",12.6897,13.1261,12.6756,12.8727,145300.0],["2012-08-08",12.8023,13.2598,12.556,12.8445,98900.0],["2012-08-09",12.8727,12.9501,12.6897,12.7249,166000.0],["2012-08-10",12.6475,12.7671,12.5982,12.746,107800.0],["2012-08-13",12.6897,12.7671,12.6686,12.7671,473800.0],["2012-08-14",12.8094,12.8797,12.6123,12.7108,175000.0],["2012-08-15",12.6897,12.7953,12.5349,12.6686,155000.0],["2012-08-16",12.6827,12.9079,12.5771,12.8023,196500.0],["2012-08-17",13.0205,13.112,12.8657,12.9501,168800.0],["2012-08-20",12.9853,13.0205,12.8797,12.9783,197700.0],["2012-08-21",13.0205,13.2598,12.9079,12.9994,167100.0],["2012-08-22",13.0064,13.7173,13.0064,13.5343,182500.0],["2012-08-23",13.4991,13.6117,13.3231,13.3372,164700.0],["2012-08-24",13.3372,13.8299,13.3231,13.4217,363900.0],["2012-08-27",13.4991,13.7314,13.4217,13.5976,288300.0],["2012-08-28",13.6328,13.7736,13.5132,13.7595,151400.0],["2012-08-29",13.8228,13.9495,13.7102,13.9425,236000.0],["2012-08-30",13.844,13.9003,13.7665,13.7947,91200.0],["2012-08-31",13.9143,13.9777,13.7102,13.9143,173300.0],["2012-09-04",13.9425,14.2311,13.9073,14.0903,213900.0],["2012-09-05",14.1607,14.2029,13.9636,14.0481,177500.0],["2012-09-06",14.1325,14.2662,14.0621,14.2099,199200.0],["2012-09-07",14.2944,14.3085,14.1607,14.2522,123600.0],["2012-09-10",14.2451,14.4633,14.0903,14.1959,179700.0],["2012-09-11",14.2451,14.4422,14.2451,14.3577,149200.0],["2012-09-12",14.4281,14.4492,14.224,14.3929,88600.0],["2012-09-13",14.3859,14.4704,14.2451,14.407,125000.0],["2012-09-14",14.4563,14.6252,14.3155,14.4352,110600.0],["2012-09-17",14.4211,14.4492,14.217,14.3225,55900.0],["2012-09-18",14.3366,14.3789,14.0973,14.224,116500.0],["2012-09-19",14.2522,14.5759,14.2522,14.5055,160800.0],["2012-09-20",14.4774,14.6041,14.3507,14.5196,102700.0],["2012-09-21",14.6463,14.6815,14.2029,14.2522,331100.0],["2012-09-24",14.1748,14.4633,13.9777,14.3437,113700.0],["2012-09-25",14.407,14.5337,14.0832,14.1747,97800.0],["2012-09-26",14.2311,14.4492,14.1466,14.3085,92700.0],["2012-09-27",14.3507,14.5337,14.1607,14.4844,86900.0],["2012-09-28",14.3929,14.4422,14.1677,14.1747,84400.0],["2012-10-01",14.3155,14.5196,14.1959,14.3225,92100.0],["2012-10-02",14.4,14.4,14.0903,14.3225,79300.0],["2012-10-03",14.3225,14.7167,14.2733,14.5267,152800.0],["2012-10-04",14.597,14.6111,14.3296,14.5689,112200.0],["2012-10-05",14.6041,14.7589,14.5407,14.6815,146900.0],["2012-10-08",14.8786,15.1038,14.8223,15.0264,203300.0],["2012-10-09",15.0615,15.2445,14.8011,14.8223,95900.0],["2012-10-10",14.8856,14.9912,14.8293,14.8856,133900.0],["2012-10-11",14.9912,15.0827,14.8997,14.9912,92200.0],["2012-10-12",15.0264,15.0686,14.78,14.78,87700.0],["2012-10-15",14.8504,14.956,14.78,14.9419,72700.0],["2012-10-16",15.0756,15.3079,14.9489,15.2727,205000.0],["2012-10-17",15.336,15.6387,15.3079,15.5613,173600.0],["2012-10-18",15.5753,15.6809,15.0334,15.0545,90800.0],["2012-10-19",14.9701,14.9841,14.4915,14.583,115200.0],["2012-10-22",14.583,14.6252,14.3225,14.4844,114300.0],["2012-10-23",14.3296,14.4844,13.9918,14.3014,134600.0],["2012-10-24",14.3437,14.3929,14.1466,14.2663,197900.0],["2012-10-25",15.6528,16.1384,15.1249,15.329,1748600.0],["2012-10-26",15.2657,15.4135,14.3929,14.5478,286000.0],["2012-10-31",14.6322,16.6029,14.583,16.4129,542400.0],["2012-11-01",16.5044,18.3976,16.3988,16.4903,431300.0],["2012-11-02",16.4973,16.8985,16.4481,16.5396,308600.0],["2012-11-05",16.5959,17.0956,16.5396,16.7648,364700.0],["2012-11-06",16.8915,17.356,16.8,17.2574,374400.0],["2012-11-07",17.2434,17.4615,17.1026,17.1096,308800.0],["2012-11-08",17.1237,17.5953,17.0393,17.0463,228200.0],["2012-11-09",16.9407,17.2363,16.8703,17.0744,260700.0],["2012-11-12",17.0604,17.4193,16.983,17.2363,175000.0],["2012-11-13",17.2011,17.4193,17.0674,17.2645,176100.0],["2012-11-14",17.356,17.4967,17.1167,17.1237,212300.0],["2012-11-15",17.1026,17.2997,16.6029,16.9196,219800.0],["2012-11-16",16.8422,17.18,16.5959,16.9689,169000.0],["2012-11-19",17.3137,17.8557,17.1589,17.7783,312600.0],["2012-11-20",17.7853,18.6017,17.5953,18.2005,383600.0],["2012-11-21",18.2005,18.3554,17.7783,18.0316,91900.0],["2012-11-23",18.0457,18.4328,18.0035,18.4117,57300.0],["2012-11-26",18.6017,18.6299,18.0387,18.3061,193100.0],["2012-11-27",18.292,18.9818,18.1442,18.6651,302600.0],["2012-11-28",18.651,18.8551,18.1935,18.5454,304000.0],["2012-11-29",18.7214,19.5307,18.6721,19.4041,398800.0],["2012-11-30",19.4533,19.4604,18.9255,19.214,260900.0],["2012-12-03",19.2422,19.5237,19.1788,19.3829,167800.0],["2012-12-04",19.6856,19.6856,19.2915,19.5589,251900.0],["2012-12-05",19.7067,19.7137,19.3478,19.4322,167500.0],["2012-12-06",19.4181,19.5448,19.1718,19.5167,202000.0],["2012-12-07",19.7067,19.7067,19.4322,19.6082,185500.0],["2012-12-10",19.6082,19.6645,19.4322,19.5519,150300.0],["2012-12-11",19.7841,19.953,19.2844,19.4111,150700.0],["2012-12-12",19.4747,19.4959,18.8955,19.0085,160600.0],["2012-12-13",19.0367,19.1568,18.74,18.9166,167700.0],["2012-12-14",18.9166,19.0014,18.7754,18.9873,112300.0],["2012-12-17",18.6412,19.072,18.6058,18.7895,233500.0],["2012-12-18",18.7895,18.9096,18.5635,18.8389,240400.0],["2012-12-19",18.8389,18.846,18.5776,18.5776,139900.0],["2012-12-20",18.5776,18.5988,18.1891,18.4504,190600.0],["2012-12-21",18.3374,18.4999,17.963,17.9984,343200.0],["2012-12-24",18.0195,18.3869,17.85,18.1538,77200.0],["2012-12-26",18.175,18.175,17.8076,17.8712,74800.0],["2012-12-27",17.843,18.0478,17.4827,17.6876,124800.0],["2012-12-28",17.5957,17.8995,17.3838,17.7582,149500.0],["2012-12-31",17.7794,18.4151,17.737,18.3657,276100.0],["2013-01-02",18.9237,19.7219,18.7966,19.7148,364500.0],["2013-01-03",19.736,19.9833,19.4959,19.7714,315700.0],["2013-01-04",19.8632,19.8632,19.3899,19.4676,192000.0],["2013-01-07",19.4252,19.6018,18.62,18.8813,339600.0],["2013-01-08",18.959,19.7219,18.9096,19.6866,392700.0],["2013-01-09",19.7784,20.1104,19.3687,19.4888,243100.0],["2013-01-10",19.5806,19.7714,19.178,19.284,206200.0],["2013-01-11",19.3193,19.4182,18.6835,18.7612,301400.0],["2013-01-14",18.7612,19.404,18.6412,18.9661,328800.0],["2013-01-15",18.8884,19.0155,18.7966,18.9237,130000.0],["2013-01-16",18.8672,19.2628,18.7189,18.8107,179100.0],["2013-01-17",18.7895,19.2769,18.7259,19.1074,381200.0],["2013-01-18",19.1427,19.6442,19.072,19.5877,333100.0],["2013-01-22",19.6654,19.9762,19.6018,19.9338,274700.0],["2013-01-23",19.9833,21.0004,19.8702,20.9722,636800.0],["2013-01-24",20.9651,21.177,20.3153,20.6826,603900.0],["2013-01-25",20.6896,20.6896,19.1851,19.2769,590100.0],["2013-01-28",19.3193,19.4535,18.8389,19.1992,594000.0],["2013-01-29",19.2063,19.2416,18.8248,18.9237,466500.0],["2013-01-30",18.9237,19.0297,18.5423,18.6694,311200.0],["2013-01-31",18.733,19.1144,18.5352,18.7612,253900.0],["2013-02-01",18.8954,19.3405,18.8389,19.3263,249500.0],["2013-02-04",19.291,19.3616,19.0508,19.1497,170900.0],["2013-02-05",19.2133,19.5312,19.1639,19.4323,185200.0],["2013-02-06",19.3687,19.623,19.2557,19.623,84900.0],["2013-02-07",19.6442,19.6442,19.0438,19.2063,215500.0],["2013-02-08",19.2345,19.5665,19.2274,19.5029,172400.0],["2013-02-11",19.3687,19.9691,19.0367,19.9621,191000.0],["2013-02-12",19.9197,20.0115,19.736,19.8137,223600.0],["2013-02-13",19.8491,19.9197,19.4676,19.6018,168100.0],["2013-02-14",19.6018,19.7784,17.6593,18.4222,742200.0],["2013-02-15",18.3869,18.733,18.3374,18.6765,408000.0],["2013-02-19",18.5493,18.6058,18.0125,18.2103,523600.0],["2013-02-20",18.182,18.1961,17.3061,17.3485,512300.0],["2013-02-21",17.3556,17.4756,16.8328,17.1578,356000.0],["2013-02-22",17.2637,17.3132,16.4373,16.5715,379300.0],["2013-02-25",16.5644,16.5927,16.07,16.0841,391800.0],["2013-02-26",16.1335,16.741,16.0629,16.6845,482800.0],["2013-02-27",16.6492,16.8611,16.4585,16.6351,311300.0],["2013-02-28",16.5997,16.6774,16.3243,16.3525,218700.0],["2013-03-01",16.3101,16.8258,16.2466,16.6986,305200.0],["2013-03-04",16.6139,17.0236,16.6068,16.9317,332100.0],["2013-03-05",17.0094,17.4898,16.9529,17.2567,446500.0],["2013-03-06",17.2708,17.4615,17.0236,17.3202,217900.0],["2013-03-07",17.3132,17.8571,17.3132,17.843,244900.0],["2013-03-08",17.9136,18.1538,17.0094,17.3485,378300.0],["2013-03-11",17.2567,17.3909,16.9529,17.299,198400.0],["2013-03-12",17.2425,17.2567,16.8328,17.0094,191400.0],["2013-03-13",16.9812,17.4827,16.854,17.3767,360800.0],["2013-03-14",17.3556,17.5816,17.2849,17.5039,152800.0],["2013-03-15",17.5251,17.5251,16.6563,16.6986,319000.0],["2013-03-18",16.522,16.7198,16.2536,16.5291,200100.0],["2013-03-19",16.5574,17.0024,16.5574,16.6492,197700.0],["2013-03-20",16.7128,16.741,16.2748,16.4514,230200.0],["2013-03-21",16.3454,16.741,16.3454,16.5997,160600.0],["2013-03-22",16.6421,16.9671,16.5785,16.9671,499500.0],["2013-03-25",16.9883,17.3556,16.8258,17.2355,198900.0],["2013-03-26",17.2567,17.4403,17.1366,17.405,142900.0],["2013-03-27",17.3061,18.0761,17.3061,18.0054,311100.0],["2013-03-28",17.9277,18.0266,17.624,17.9913,275600.0],["2013-04-01",17.9348,18.1608,17.7441,18.0337,333500.0],["2013-04-02",18.0902,18.2597,17.3626,17.4474,288400.0],["2013-04-03",17.4545,17.4545,16.7693,17.0165,203400.0],["2013-04-04",17.0024,17.5533,16.8964,17.5392,131200.0],["2013-04-05",17.2072,18.0337,17.0236,18.0196,331700.0],["2013-04-08",18.0337,19.1144,17.8571,18.7895,671900.0],["2013-04-09",18.8036,18.9308,18.0407,18.1608,410900.0],["2013-04-10",18.0902,18.2456,17.843,17.956,344500.0],["2013-04-11",17.9065,18.295,17.8218,18.2527,186400.0],["2013-04-12",18.182,18.4716,18.1255,18.4434,219500.0],["2013-04-15",18.295,18.4999,18.0549,18.1679,364700.0],["2013-04-16",18.3374,18.3727,17.8218,17.9913,196000.0],["2013-04-17",17.8712,18.0478,17.7087,17.8712,350100.0],["2013-04-18",17.8642,17.9489,17.5887,17.7653,223900.0],["2013-04-19",17.7017,17.963,17.5745,17.9348,153600.0],["2013-04-22",17.9277,18.0973,17.5322,18.0125,164000.0],["2013-04-23",18.2244,18.4363,18.0195,18.0972,282800.0],["2013-04-24",18.0549,18.846,17.9772,18.6623,310600.0],["2013-04-25",18.4151,19.8491,18.3233,19.5029,438700.0],["2013-04-26",19.5453,19.7643,19.1497,19.3546,264700.0],["2013-04-29",19.3475,19.5453,19.2628,19.2769,170300.0],["2013-04-30",19.2769,19.4394,19.072,19.1215,241200.0],["2013-05-01",19.1639,19.4323,19.0367,19.291,355500.0],["2013-05-02",19.3617,19.6442,19.3263,19.4535,203300.0],["2013-05-03",19.623,19.6371,19.2698,19.4252,228000.0],["2013-05-06",19.404,19.842,19.404,19.8067,224800.0],["2013-05-07",19.9268,20.2305,19.842,20.1952,189300.0],["2013-05-08",20.1599,20.2799,20.0115,20.2376,226900.0],["2013-05-09",20.1881,20.3365,19.9338,20.1387,141100.0],["2013-05-10",20.2376,20.6331,20.1952,20.4565,117900.0],["2013-05-13",20.4565,20.5907,20.3859,20.5201,160100.0],["2013-05-14",20.4919,20.6755,20.4071,20.6402,170100.0],["2013-05-15",20.5766,20.9298,20.5766,20.8804,164000.0],["2013-05-16",20.845,21.0711,20.725,20.9157,208400.0],["2013-05-17",21.0216,21.0852,20.8168,20.9863,162500.0],["2013-05-20",20.9863,21.0428,20.6826,20.7179,101800.0],["2013-05-21",20.7108,20.8097,20.1387,20.6331,405000.0],["2013-05-22",20.6684,21.2194,20.3223,20.4636,167100.0],["2013-05-23",20.287,20.393,20.0963,20.1245,145600.0],["2013-05-24",20.0751,20.8592,19.9126,20.8027,122800.0],["2013-05-28",21.0287,21.2194,20.4636,20.7673,239700.0],["2013-05-29",20.6261,20.7956,20.0468,20.725,316100.0],["2013-05-30",20.6261,20.6896,20.2376,20.6473,268800.0],["2013-05-31",20.5907,20.5907,19.5171,19.5594,388600.0],["2013-06-03",19.6442,20.3365,19.5312,20.2517,402200.0],["2013-06-04",20.2446,20.2941,19.842,20.2164,254900.0],["2013-06-05",20.2446,20.2517,19.3828,19.5736,226200.0],["2013-06-06",19.5241,19.6936,19.0791,19.5241,177600.0],["2013-06-07",19.5877,19.7996,19.4747,19.6795,90000.0],["2013-06-10",19.7007,19.9621,19.5241,19.7572,560200.0],["2013-06-11",19.5877,19.7502,19.4111,19.4747,62100.0],["2013-06-12",19.6018,19.6371,18.7189,18.8743,162200.0],["2013-06-13",18.5776,19.0509,18.4928,19.0155,170900.0],["2013-06-14",19.0297,19.5312,18.9661,19.178,290400.0],["2013-06-17",19.2486,19.3546,18.8601,19.0155,167600.0],["2013-06-18",19.0226,19.5312,19.0226,19.3758,192200.0],["2013-06-19",19.4252,19.4464,19.0014,19.065,213600.0],["2013-06-20",18.8531,18.8601,18.182,18.4646,280300.0],["2013-06-21",18.5352,18.5423,18.1255,18.295,204900.0],["2013-06-24",18.1396,18.1891,17.6099,18.0266,310200.0],["2013-06-25",18.2385,18.2385,17.511,17.7229,345700.0],["2013-06-26",17.737,18.2597,17.7158,17.8218,180700.0],["2013-06-27",17.9418,18.4575,17.9348,18.4575,103500.0],["2013-06-28",18.4716,18.6482,18.3657,18.4999,184300.0],["2013-07-01",18.5564,19.0297,18.4787,18.9166,141400.0],["2013-07-02",18.8531,18.959,18.1538,18.2668,115800.0],["2013-07-03",18.2315,18.5564,18.1538,18.3939,59800.0],["2013-07-05",18.6058,18.8248,18.3445,18.8248,43500.0],["2013-07-08",18.959,19.2133,18.6906,19.1921,177300.0],["2013-07-09",19.1992,19.8914,19.0862,19.5171,290900.0],["2013-07-10",19.4182,19.8208,19.3617,19.623,181800.0],["2013-07-11",19.8632,19.9409,19.7855,19.8491,140600.0],["2013-07-12",20.5554,20.8521,20.4283,20.8027,301000.0],["2013-07-15",20.9298,21.2618,20.8521,21.1841,212000.0],["2013-07-16",21.1982,21.3607,21.0358,21.1064,205200.0],["2013-07-17",21.177,21.6856,21.1205,21.622,207300.0],["2013-07-18",21.6362,21.9964,21.509,21.5514,163600.0],["2013-07-19",21.4808,21.8481,21.3042,21.7351,117200.0],["2013-07-22",21.7774,21.9752,21.3607,21.9328,223500.0],["2013-07-23",22.0035,22.0035,21.6856,21.8552,122200.0],["2013-07-24",21.9329,22.1518,21.6079,22.0741,214900.0],["2013-07-25",24.2921,24.2921,21.509,22.4202,544500.0],["2013-07-26",21.6362,22.7381,21.5585,22.2507,392900.0],["2013-07-29",22.1165,22.3425,21.7916,22.3425,263400.0],["2013-07-30",22.4697,22.5333,22.166,22.4132,168800.0],["2013-07-31",22.4202,22.4202,21.8269,21.8481,246300.0],["2013-08-01",22.0529,22.4132,21.9117,22.2578,178500.0],["2013-08-02",22.2578,22.3072,22.0883,22.2154,80700.0],["2013-08-05",22.2507,22.3002,21.9329,22.0247,163400.0],["2013-08-06",22.0247,22.286,21.834,22.1094,179000.0],["2013-08-07",22.06,22.2295,21.7633,22.1377,90500.0],["2013-08-08",22.2083,22.3567,21.8481,22.279,96300.0],["2013-08-09",22.286,22.286,21.622,21.6432,98100.0],["2013-08-12",21.6009,22.1377,21.3678,22.0741,170200.0],["2013-08-13",22.1024,22.1801,21.8198,21.9894,100900.0],["2013-08-14",21.8763,22.2225,21.8763,21.9046,146300.0],["2013-08-15",21.7209,21.7986,21.4666,21.6432,151600.0],["2013-08-16",21.5514,22.1306,21.4031,21.841,149900.0],["2013-08-19",21.7704,22.0671,21.5585,21.8834,132400.0],["2013-08-20",21.954,22.3849,21.7209,22.2083,118400.0],["2013-08-21",22.1871,22.5262,21.8975,22.3496,183900.0],["2013-08-22",22.4061,22.7805,22.3143,22.7805,165300.0],["2013-08-23",22.7805,22.7805,22.3355,22.4768,284400.0],["2013-08-26",22.5262,22.5615,22.0953,22.2648,115400.0],["2013-08-27",21.954,22.1589,21.7139,22.0883,127300.0],["2013-08-28",22.1377,22.2154,21.9046,22.1306,97600.0],["2013-08-29",22.0247,22.4061,21.9187,22.0883,94400.0],["2013-08-30",22.0812,22.1377,21.5373,21.6079,185000.0],["2013-09-03",21.7421,21.9117,21.2901,21.6644,187600.0],["2013-09-04",21.6009,22.0741,21.4949,21.8975,141300.0],["2013-09-05",21.947,21.9894,21.7633,21.8552,62400.0],["2013-09-06",22.0317,22.0317,21.2971,21.834,81700.0],["2013-09-09",21.8763,22.2366,21.7139,22.2154,92700.0],["2013-09-10",22.2578,22.5333,21.8057,21.954,138200.0],["2013-09-11",21.9046,21.9611,21.2194,21.615,261800.0],["2013-09-12",21.5514,21.5514,21.3112,21.4101,127500.0],["2013-09-13",21.509,21.6856,21.2618,21.4172,158300.0],["2013-09-16",21.5585,21.5655,21.3112,21.3819,128200.0],["2013-09-17",21.3466,21.4525,21.2124,21.389,111100.0],["2013-09-18",21.4101,21.5161,21.1135,21.4878,217700.0],["2013-09-19",21.4384,22.3002,21.2689,22.2154,408600.0],["2013-09-20",22.2366,22.3355,22.0671,22.1165,165000.0],["2013-09-23",22.0106,22.2013,21.9329,22.1094,101700.0],["2013-09-24",22.166,22.4485,21.947,22.3143,105900.0],["2013-09-25",22.3496,22.7805,22.1518,22.6039,103000.0],["2013-09-26",22.6039,22.6039,22.1871,22.4344,73300.0],["2013-09-27",22.2154,22.399,22.1448,22.1659,55100.0],["2013-09-30",22.0176,22.618,21.954,22.5968,181400.0],["2013-10-01",22.611,22.7664,22.3779,22.7452,108500.0],["2013-10-02",22.5686,22.7805,22.3779,22.6392,144200.0],["2013-10-03",22.6039,22.6816,22.2931,22.618,198700.0],["2013-10-04",22.5757,22.8017,22.5686,22.7452,69600.0],["2013-10-07",22.5545,22.6675,22.286,22.3072,110900.0],["2013-10-08",22.279,22.279,21.9682,22.0388,249200.0],["2013-10-09",22.06,22.1165,21.8763,21.8834,181300.0],["2013-10-10",22.0812,22.2154,21.9399,22.0671,100200.0],["2013-10-11",21.9682,22.1377,21.8198,21.954,154500.0],["2013-10-14",21.7845,22.0247,21.5726,21.947,243000.0],["2013-10-15",21.841,21.8834,21.5373,21.7139,157300.0],["2013-10-16",21.8834,21.9752,21.8057,21.8975,165900.0],["2013-10-17",21.7986,22.4979,21.7916,22.4768,221100.0],["2013-10-18",22.5191,22.6745,22.2719,22.6534,114800.0],["2013-10-21",22.611,22.611,21.7845,21.9682,127200.0],["2013-10-22",22.0671,22.2366,21.9682,22.0953,111000.0],["2013-10-23",22.0529,22.0529,21.2689,21.8552,160500.0],["2013-10-24",21.8269,22.6039,20.9581,22.4979,260800.0],["2013-10-25",22.4556,22.7099,22.0741,22.3284,213900.0],["2013-10-28",22.3849,22.3849,21.9682,22.2083,149700.0],["2013-10-29",22.2931,22.4556,22.0035,22.1589,167200.0],["2013-10-30",22.1518,22.279,22.0176,22.173,80000.0],["2013-10-31",22.173,22.3779,22.0247,22.1236,134200.0],["2013-11-01",22.2648,22.2648,21.8975,22.1801,220900.0],["2013-11-04",22.1801,22.2507,21.954,22.0317,190600.0],["2013-11-05",21.8975,22.0953,21.7492,21.7845,187300.0],["2013-11-06",21.8481,21.8975,20.7885,21.0004,658200.0],["2013-11-07",21.0216,21.0923,20.6119,20.7108,279400.0],["2013-11-08",20.6967,21.1064,20.393,20.9792,271100.0],["2013-11-11",20.9016,20.9439,20.7179,20.8874,248700.0],["2013-11-12",20.8592,21.0358,20.7532,20.7885,280300.0],["2013-11-13",20.7179,20.7815,20.513,20.5907,353700.0],["2013-11-14",20.5201,20.7603,20.4919,20.6261,161100.0],["2013-11-15",20.5978,20.7462,20.5272,20.6967,162400.0],["2013-11-18",20.7885,21.0852,20.6543,20.7532,105300.0],["2013-11-19",20.7038,21.0569,20.7038,21.0146,172000.0],["2013-11-20",21.0287,21.502,20.9227,21.389,157000.0],["2013-11-21",21.4737,22.0953,21.4737,22.0812,239500.0],["2013-11-22",22.0176,22.0388,21.7421,21.8975,124800.0],["2013-11-25",21.8905,22.1165,21.834,22.0317,99600.0],["2013-11-26",22.0812,22.618,21.954,22.5968,287400.0],["2013-11-27",22.5898,22.6392,22.392,22.6039,86700.0],["2013-11-29",22.6887,22.7805,22.4697,22.505,52900.0],["2013-12-02",22.505,22.6533,22.0176,22.173,181800.0],["2013-12-03",22.06,22.2719,22.0106,22.1024,168300.0],["2013-12-04",22.0671,22.3849,21.9187,22.3284,124100.0],["2013-12-05",22.2788,22.3851,21.8182,21.8607,100800.0],["2013-12-06",21.9387,22.0662,21.7474,21.8536,119200.0],["2013-12-09",21.804,21.9033,21.4427,21.5135,144200.0],["2013-12-10",21.4285,21.5277,21.3009,21.4427,154000.0],["2013-12-11",21.5064,21.5206,21.2584,21.2868,116000.0],["2013-12-12",21.3434,21.5277,21.2301,21.4001,304000.0],["2013-12-13",21.4426,21.5773,21.3293,21.4001,131800.0],["2013-12-16",21.4001,21.5419,21.3364,21.4001,154300.0],["2013-12-17",21.3434,21.5277,21.1734,21.4001,167100.0],["2013-12-18",21.3647,21.8111,21.3647,21.7544,113400.0],["2013-12-19",21.6977,21.719,21.386,21.4639,90100.0],["2013-12-20",21.5419,21.9883,21.4072,21.8749,243900.0],["2013-12-23",21.9033,22.215,21.8395,22.215,125600.0],["2013-12-24",22.1725,22.7678,22.1725,22.4843,145900.0],["2013-12-26",22.5056,22.6048,22.4631,22.5127,222000.0],["2013-12-27",22.4701,22.9166,22.4489,22.9166,118700.0],["2013-12-30",22.8953,23.0299,22.8315,22.9449,81500.0],["2013-12-31",22.8811,22.952,22.8244,22.867,211100.0],["2014-01-02",22.9307,23.0866,22.6756,22.7819,186400.0],["2014-01-03",22.7678,23.3701,22.7678,23.285,174200.0],["2014-01-06",23.3843,23.4055,23.2496,23.3843,143700.0],["2014-01-07",23.3843,23.5331,23.2071,23.3347,187000.0],["2014-01-08",23.2638,23.5472,23.037,23.5401,310800.0],["2014-01-09",23.5402,23.5543,23.1504,23.2284,165000.0],["2014-01-10",23.3205,23.5189,23.1221,23.4622,146000.0],["2014-01-13",23.4551,23.7953,23.4055,23.5614,188600.0],["2014-01-14",23.6323,23.7315,23.4693,23.5898,125500.0],["2014-01-15",23.6394,23.9157,23.5614,23.6819,198500.0],["2014-01-16",23.689,23.7102,23.4976,23.696,84900.0],["2014-01-17",23.611,23.8874,23.4197,23.6677,107800.0],["2014-01-21",23.859,24.5535,23.7102,24.348,287600.0],["2014-01-22",24.4047,24.4755,24.1354,24.3763,172600.0],["2014-01-23",24.3338,24.3338,23.7598,23.9086,200000.0],["2014-01-24",23.7244,24.0433,22.8315,23.3488,221500.0],["2014-01-27",23.3984,23.4339,23.0937,23.1575,138800.0],["2014-01-28",23.1575,23.8307,22.9874,23.7811,187000.0],["2014-01-29",23.4976,23.7102,22.7465,22.8811,354800.0],["2014-01-30",23.0937,23.3984,22.9803,23.2709,315800.0],["2014-01-31",22.9307,23.278,22.8599,23.037,155900.0],["2014-02-03",23.0654,23.3843,22.8457,23.0725,272300.0],["2014-02-04",23.0937,23.0937,22.4843,22.626,191200.0],["2014-02-05",22.5623,22.5906,21.8182,21.8607,303600.0],["2014-02-06",21.9033,21.9883,21.5773,21.7048,181900.0],["2014-02-07",21.7261,21.9458,21.6765,21.9387,214600.0],["2014-02-10",22.0521,22.0733,21.7474,22.045,171900.0],["2014-02-11",22.0733,22.4985,22.0308,22.3426,192100.0],["2014-02-12",22.3993,22.6686,22.3426,22.5339,153000.0],["2014-02-13",22.789,25.9778,22.789,25.6802,484100.0],["2014-02-14",25.6306,25.6943,24.5535,24.9503,263700.0],["2014-02-18",25.5101,26.0203,25.1487,25.8077,292600.0],["2014-02-19",25.6731,25.829,25.3329,25.3542,248500.0],["2014-02-20",25.4676,25.9636,25.418,25.6873,263500.0],["2014-02-21",25.7227,25.7935,25.4109,25.4747,198400.0],["2014-02-24",25.5951,25.7156,25.2692,25.2833,262900.0],["2014-02-25",25.2692,25.8715,25.2692,25.6306,311100.0],["2014-02-26",25.6447,26.1053,25.6164,25.829,142500.0],["2014-02-27",25.8148,26.0061,25.6022,25.9849,141600.0],["2014-02-28",26.0699,26.6084,26.0274,26.2045,170800.0],["2014-03-03",26.0557,26.1691,25.7439,25.7936,131400.0],["2014-03-04",25.9565,26.3959,25.8998,26.2045,204400.0],["2014-03-05",26.077,26.24,25.8431,25.9636,121300.0],["2014-03-06",25.9494,26.162,25.829,25.9353,87700.0],["2014-03-07",26.0061,26.2683,25.8644,26.2329,275600.0],["2014-03-10",26.2045,26.4809,25.999,26.4809,171200.0],["2014-03-11",26.4313,26.4455,25.3046,25.4251,231500.0],["2014-03-12",25.2975,25.7723,25.1841,25.7581,94500.0],["2014-03-13",25.7723,25.7723,24.7306,24.9219,137200.0],["2014-03-14",24.9078,25.5243,24.7377,25.3117,218400.0],["2014-03-17",25.3967,25.7298,25.2196,25.2833,114300.0],["2014-03-18",25.2833,25.4888,25.007,25.3684,140400.0],["2014-03-19",25.3117,25.5951,25.2975,25.3613,134700.0],["2014-03-20",25.3188,25.4605,25.177,25.2479,66500.0],["2014-03-21",25.2621,25.2833,25.0566,25.0708,168700.0],["2014-03-24",25.1062,25.1771,24.5818,24.7306,86800.0],["2014-03-25",24.9078,25.007,24.6172,24.9574,84300.0],["2014-03-26",25.1345,25.4392,24.3055,24.3338,308500.0],["2014-03-27",24.3338,24.518,24.0078,24.0858,149100.0],["2014-03-28",24.0929,24.4897,24.0433,24.3338,145800.0],["2014-03-31",24.4047,25.0353,24.3621,24.8936,213100.0],["2014-04-01",24.8156,25.3613,24.7731,25.1487,162900.0],["2014-04-02",25.1841,25.1841,24.7377,24.8086,114700.0],["2014-04-03",24.8015,24.8015,24.3338,24.5322,82700.0],["2014-04-04",24.6243,24.6243,23.6606,23.7102,290000.0],["2014-04-07",23.6748,23.8094,23.4693,23.5614,202900.0],["2014-04-08",23.6323,23.9228,23.4976,23.7102,190700.0],["2014-04-09",23.8307,24.2558,23.6394,24.022,116600.0],["2014-04-10",23.9511,24.1354,23.4339,23.6535,91900.0],["2014-04-11",23.3842,23.5897,23.0441,23.115,181600.0],["2014-04-14",23.3559,23.3772,22.9307,23.3488,143000.0],["2014-04-15",23.4764,23.6748,23.2,23.4268,161100.0],["2014-04-16",23.5472,23.9299,23.0016,23.0229,203900.0],["2014-04-17",22.9449,23.2284,22.6544,22.6898,133700.0],["2014-04-21",22.6402,22.8032,22.3568,22.6686,104400.0],["2014-04-22",22.7465,22.8244,22.5197,22.7748,69500.0],["2014-04-23",22.6756,22.789,22.4205,22.6119,139600.0],["2014-04-24",21.3364,22.1584,21.3364,21.797,745300.0],["2014-04-25",21.8253,21.8607,21.2017,21.2088,528800.0],["2014-04-28",21.2017,21.6552,21.1946,21.4285,347200.0],["2014-04-29",21.5773,21.8253,21.4214,21.5206,122300.0],["2014-04-30",21.3647,21.7615,21.3434,21.6127,135700.0],["2014-05-01",21.6056,21.9245,21.3718,21.8891,174000.0],["2014-05-02",21.9529,22.3213,21.9245,22.1442,121800.0],["2014-05-05",21.9812,22.0237,21.4285,21.6623,116900.0],["2014-05-06",21.556,21.6552,21.4356,21.471,296800.0],["2014-05-07",21.4781,21.7757,21.4214,21.5915,181900.0],["2014-05-08",21.634,21.8607,21.393,21.4781,122500.0],["2014-05-09",21.4072,22.0237,21.3505,21.9954,145000.0],["2014-05-12",22.0379,22.5693,22.0379,22.3355,125200.0],["2014-05-13",22.3072,22.4205,22.1654,22.1796,88700.0],["2014-05-14",22.1442,22.1867,21.6269,21.7757,125000.0],["2014-05-15",21.5844,21.8536,21.556,21.8253,130600.0],["2014-05-16",21.7686,21.9103,21.6623,21.8395,71200.0],["2014-05-19",21.8395,22.2292,21.8395,22.2221,91300.0],["2014-05-20",22.1088,22.2009,21.8111,22.0592,146100.0],["2014-05-21",22.1725,22.1725,21.9033,21.9741,151300.0],["2014-05-22",22.0308,22.4276,21.9103,22.4064,129400.0],["2014-05-23",22.4701,22.6898,22.3142,22.4347,126500.0],["2014-05-27",22.626,23.0299,22.4843,22.9166,130400.0],["2014-05-28",22.9095,22.9874,22.4631,22.5339,112800.0],["2014-05-29",22.5481,22.7253,22.3355,22.7253,62800.0],["2014-05-30",22.7819,22.8528,22.5906,22.7323,71200.0],["2014-06-02",22.8599,22.8953,22.208,22.619,78100.0],["2014-06-03",22.5056,22.5481,22.0733,22.3426,90800.0],["2014-06-04",22.2788,22.9874,22.1017,22.9591,202700.0],["2014-06-05",22.9733,23.6394,22.8457,23.285,192200.0],["2014-06-06",23.3913,23.6252,23.2709,23.3843,137500.0],["2014-06-09",23.3559,23.6394,23.3205,23.526,121300.0],["2014-06-10",23.4339,23.526,23.1858,23.3843,43700.0],["2014-06-11",23.2071,23.285,22.9662,23.1787,63000.0],["2014-06-12",23.0937,23.1858,22.9166,22.9874,41600.0],["2014-06-13",23.0654,23.0654,22.5977,22.6615,78600.0],["2014-06-16",22.6756,22.7111,22.4276,22.4701,56900.0],["2014-06-17",22.3639,22.7111,21.8962,22.5693,194300.0],["2014-06-18",22.5197,22.6756,22.3922,22.5693,80200.0],["2014-06-19",22.5693,22.7536,22.4843,22.6686,92000.0],["2014-06-20",22.6827,22.7748,22.5127,22.6898,631400.0],["2014-06-23",22.7748,22.8528,22.4843,22.7961,72400.0],["2014-06-24",22.7607,23.2142,22.7465,22.789,89500.0],["2014-06-25",22.6898,22.8032,22.5906,22.6048,86500.0],["2014-06-26",22.4347,22.5552,22.2363,22.3568,86200.0],["2014-06-27",22.1867,22.3072,21.8395,21.9599,290100.0],["2014-06-30",21.9599,22.2717,21.9387,21.9741,269300.0],["2014-07-01",21.9741,22.8811,21.8182,22.6756,226400.0],["2014-07-02",22.626,23.0299,22.626,22.6756,138700.0],["2014-07-03",22.7182,22.8528,22.1867,22.3284,94100.0],["2014-07-07",22.2292,22.3922,21.804,21.9316,161900.0],["2014-07-08",21.804,21.9316,21.386,21.471,192200.0],["2014-07-09",21.4781,21.5277,21.1238,21.4639,129600.0],["2014-07-10",21.1876,21.471,21.1805,21.3718,92500.0],["2014-07-11",21.4426,21.4852,21.2442,21.4001,54600.0],["2014-07-14",21.5844,21.6694,21.4143,21.5631,86800.0],["2014-07-15",21.634,21.634,21.2372,21.3647,89900.0],["2014-07-16",21.4285,21.471,21.2513,21.2938,248500.0],["2014-07-17",21.2726,21.4497,21.1096,21.1663,128300.0],["2014-07-18",21.1238,21.5419,21.1238,21.4993,77300.0],["2014-07-21",21.4072,21.5844,21.2159,21.4285,59400.0],["2014-07-22",21.5631,21.6482,21.4639,21.5773,73300.0],["2014-07-23",21.556,21.7119,21.3293,21.6694,102900.0],["2014-07-24",21.6552,21.6623,21.2513,21.3789,123500.0],["2014-07-25",21.1521,21.4356,20.8262,21.2938,112100.0],["2014-07-28",21.3647,21.3647,21.0813,21.2938,68900.0],["2014-07-29",21.2938,21.5844,21.1805,21.2655,416300.0],["2014-07-30",21.3222,21.3789,20.6774,21.2938,276800.0],["2014-07-31",21.1379,21.1663,20.6561,20.8828,226800.0],["2014-08-01",20.8829,21.4143,20.7553,21.2584,225300.0],["2014-08-04",21.2584,21.5489,21.1096,21.4923,157000.0],["2014-08-05",21.3576,21.7545,21.2655,21.6056,146200.0],["2014-08-06",21.5348,22.0308,21.5348,22.0166,97500.0],["2014-08-07",22.1867,22.4418,22.1229,22.1513,112200.0],["2014-08-08",22.1088,22.5197,22.0025,22.4347,140300.0],["2014-08-11",22.5056,22.789,22.378,22.5906,143300.0],["2014-08-12",22.5127,22.7536,22.4489,22.5835,133600.0],["2014-08-13",22.626,22.7536,22.4418,22.6615,115800.0],["2014-08-14",22.7111,22.8457,22.456,22.8174,79200.0],["2014-08-15",23.0087,23.1717,22.6756,22.7607,98900.0],["2014-08-18",22.9733,23.0087,22.7323,22.8599,109500.0],["2014-08-19",22.8953,22.8953,22.6969,22.8386,51400.0],["2014-08-20",22.7252,22.7961,22.456,22.7536,82700.0],["2014-08-21",22.7111,22.8457,22.5339,22.8032,55700.0],["2014-08-22",22.8032,23.0512,22.6544,22.9378,85600.0],["2014-08-25",23.0937,23.3063,22.6756,22.8174,97400.0],["2014-08-26",22.8315,22.9591,22.6473,22.8599,119400.0],["2014-08-27",22.789,23.0016,22.7819,22.8599,76000.0],["2014-08-28",22.7678,22.7678,22.4347,22.5764,54900.0],["2014-08-29",22.6615,22.8528,22.5197,22.8315,79600.0],["2014-09-02",22.8528,22.9449,22.5977,22.789,107100.0],["2014-09-03",22.8599,22.8811,22.5906,22.619,82200.0],["2014-09-04",22.6898,22.8457,22.5764,22.5906,81200.0],["2014-09-05",22.5197,22.6615,22.4631,22.6473,82700.0],["2014-09-08",22.5977,22.952,22.3497,22.9095,103200.0],["2014-09-09",22.8457,22.8457,22.5481,22.6756,72400.0],["2014-09-10",22.6331,22.9024,22.5268,22.7961,59200.0],["2014-09-11",22.6473,23.1221,22.6189,23.0299,63700.0],["2014-09-12",23.0016,23.037,22.4985,22.5623,96300.0],["2014-09-15",22.4843,22.6331,22.3709,22.4914,53700.0],["2014-09-16",22.4985,22.6615,22.378,22.4701,55100.0],["2014-09-17",22.456,22.6473,22.1867,22.4914,64700.0],["2014-09-18",22.5056,22.6402,22.4064,22.5623,38700.0],["2014-09-19",22.5552,22.5977,21.6198,21.7403,241500.0],["2014-09-22",21.6907,21.8111,21.4072,21.5206,77600.0],["2014-09-23",21.4993,21.4993,21.0883,21.1805,114500.0],["2014-09-24",21.1521,21.4001,21.0813,21.2442,67600.0],["2014-09-25",21.2372,21.2372,20.9395,21.0458,79900.0],["2014-09-26",21.06,21.2301,20.9112,21.1238,63300.0],["2014-09-29",20.9183,21.1521,20.9041,21.1025,60700.0],["2014-09-30",21.0317,21.0813,20.7836,20.7978,124100.0],["2014-10-01",20.8049,20.8049,19.912,20.0679,288800.0],["2014-10-02",20.0113,20.401,20.0113,20.2805,71500.0],["2014-10-03",20.401,20.401,20.1742,20.2734,87300.0],["2014-10-06",20.2805,20.3868,19.8412,19.8908,151400.0],["2014-10-07",19.7349,19.8908,19.5577,19.5648,124500.0],["2014-10-08",19.5081,19.9333,19.5081,19.7562,116700.0],["2014-10-09",19.6853,19.6853,19.2176,19.2247,120600.0],["2014-10-10",19.2176,19.7349,19.1467,19.4302,67800.0],["2014-10-13",19.4018,19.8837,19.3522,19.7562,91500.0],["2014-10-14",19.9829,20.4506,19.9829,20.1246,112800.0],["2014-10-15",19.9829,20.6207,19.8554,20.5215,82900.0],["2014-10-16",20.2097,20.897,20.2097,20.727,113300.0],["2014-10-17",20.9891,21.1379,20.6915,21.0458,102000.0],["2014-10-20",20.9466,21.3576,20.9112,21.1592,102200.0],["2014-10-21",21.2017,21.3647,21.0671,21.2159,54100.0],["2014-10-22",21.2584,21.2584,20.9041,20.9608,95700.0],["2014-10-23",22.3355,22.7323,21.5277,22.4347,199400.0],["2014-10-24",22.4985,24.2275,22.4701,24.2062,225900.0],["2014-10-27",24.4472,24.5818,23.9866,24.3338,118000.0],["2014-10-28",24.3409,25.1912,24.2062,25.0212,427400.0],["2014-10-29",24.9503,25.0637,24.5535,24.8086,152400.0],["2014-10-30",24.8015,25.503,24.6739,25.3613,267000.0],["2014-10-31",25.5101,25.5101,24.9361,25.0282,221000.0],["2014-11-03",25.0282,25.1558,24.7165,24.7306,160400.0],["2014-11-04",24.6598,25.1487,24.6598,24.9007,99300.0],["2014-11-05",25.0849,25.0849,24.7661,24.9219,99400.0],["2014-11-06",24.929,25.0991,24.759,24.9078,84400.0],["2014-11-07",24.9219,25.1204,24.6243,24.9078,138700.0],["2014-11-10",24.929,25.503,24.4543,25.4959,107400.0],["2014-11-11",25.4959,25.5526,25.3046,25.4463,83700.0],["2014-11-12",25.3967,25.6306,25.3967,25.503,182500.0],["2014-11-13",25.4747,25.6802,25.255,25.4888,101500.0],["2014-11-14",25.4817,25.5739,24.9007,24.9078,279500.0],["2014-11-17",24.8298,25.2833,24.8298,25.0637,116400.0],["2014-11-18",25.0991,25.4534,24.759,24.8015,136100.0],["2014-11-19",24.7306,24.7731,24.2842,24.4897,125200.0],["2014-11-20",24.3763,25.1062,24.3763,25.092,103500.0],["2014-11-21",25.3755,25.3755,24.6881,25.0708,104800.0],["2014-11-24",25.0353,25.4038,24.9361,25.2621,129600.0],["2014-11-25",25.2408,25.4463,25.0566,25.3471,110700.0],["2014-11-26",25.418,25.5101,25.2833,25.4534,149700.0],["2014-11-28",25.4959,25.8006,25.1133,25.1487,140800.0],["2014-12-01",25.2267,25.5597,25.1771,25.2196,243300.0],["2014-12-02",25.2267,25.9494,25.2267,25.8431,220100.0],["2014-12-03",25.8006,26.0345,25.5526,25.7581,155400.0],["2014-12-04",25.6589,26.2541,25.6589,26.24,145100.0],["2014-12-05",26.2116,26.5022,25.6093,25.8502,171900.0],["2014-12-08",25.7156,26.3604,25.5455,25.7014,100400.0],["2014-12-09",25.418,25.8502,25.2337,25.751,110500.0],["2014-12-10",25.5805,25.8718,25.2039,25.2536,93200.0],["2014-12-11",25.3247,25.8363,24.877,25.616,122900.0],["2014-12-12",25.3602,25.68,24.6852,24.742,241800.0],["2014-12-15",24.9197,25.2749,24.536,24.9126,138800.0],["2014-12-16",24.7847,24.9694,24.6497,24.7207,171600.0],["2014-12-17",24.7278,25.1044,24.4649,25.0618,253400.0],["2014-12-18",25.2963,25.545,24.941,25.4526,96000.0],["2014-12-19",25.4952,25.5165,25.076,25.2252,242000.0],["2014-12-22",25.3034,25.6871,25.211,25.6658,67200.0],["2014-12-23",25.8647,26.0921,25.5947,25.95,107000.0],["2014-12-24",25.95,26.4403,25.7581,26.2911,50600.0],["2014-12-26",26.3408,26.5966,26.3408,26.5469,47300.0],["2014-12-29",26.4687,26.8595,26.4332,26.6463,133100.0],["2014-12-30",26.5398,26.76,26.4687,26.4829,51600.0],["2014-12-31",26.5966,26.9093,26.2555,26.3195,93400.0],["2015-01-02",26.4758,26.8027,25.7723,26.284,99900.0],["2015-01-05",26.0139,26.5042,25.6302,26.1987,113400.0],["2015-01-06",26.1703,26.3124,25.3176,25.6231,115200.0],["2015-01-07",25.8221,25.8221,25.1044,25.4739,120200.0],["2015-01-08",25.616,26.2982,25.616,26.1916,96400.0],["2015-01-09",26.1916,26.1916,25.4455,25.6089,83000.0],["2015-01-12",25.5379,25.751,25.2323,25.6658,57800.0],["2015-01-13",25.9002,26.4261,25.7297,25.9997,91900.0],["2015-01-14",25.7652,26.085,25.3602,25.9784,86500.0],["2015-01-15",26.1063,26.1063,25.1684,25.2536,105600.0],["2015-01-16",25.1399,25.9784,25.1399,25.8931,107900.0],["2015-01-20",25.9571,26.0566,25.5094,25.8434,73300.0],["2015-01-21",25.7155,25.9145,25.2181,25.2678,83600.0],["2015-01-22",25.4668,26.1276,25.2465,25.616,131000.0],["2015-01-23",25.6587,26.0637,25.5734,25.6089,63600.0],["2015-01-26",25.616,26.2555,25.3602,26.1845,139400.0],["2015-01-27",25.8789,26.2911,25.8363,25.9926,106000.0],["2015-01-28",26.1134,26.355,25.481,25.5379,125000.0],["2015-01-29",25.5165,26.1205,25.5023,26.0992,67100.0],["2015-01-30",25.8576,26.1063,25.2394,25.4384,137600.0],["2015-02-02",25.481,25.9997,24.9552,25.8505,91700.0],["2015-02-03",25.9571,26.2982,25.7439,25.9429,85400.0],["2015-02-04",25.9216,26.3621,25.8363,26.1631,81700.0],["2015-02-05",26.1916,26.49,26.0921,26.3763,69700.0],["2015-02-06",26.4474,26.7529,26.2768,26.419,84500.0],["2015-02-09",26.22,26.3905,25.9073,26.0495,55100.0],["2015-02-10",26.1134,26.2342,25.7439,26.1276,73800.0],["2015-02-11",26.085,26.3337,25.9002,26.2982,77900.0],["2015-02-12",26.895,27.769,26.3621,26.7316,162600.0],["2015-02-13",26.8595,26.9661,26.3337,26.895,98100.0],["2015-02-17",26.8879,27.0087,26.1347,26.2342,71800.0],["2015-02-18",26.2768,26.3337,25.6302,25.8079,86700.0],["2015-02-19",25.6729,25.8363,25.5592,25.6658,102800.0],["2015-02-20",25.7013,26.0708,25.3034,25.5805,90600.0],["2015-02-23",25.5947,25.7368,25.2536,25.7226,99900.0],["2015-02-24",25.68,26.085,25.6089,25.9713,101000.0],["2015-02-25",26.1134,26.2413,26.0139,26.1489,92500.0],["2015-02-26",26.1063,26.8524,26.0139,26.3905,102400.0],["2015-02-27",26.2697,26.9874,26.1703,26.7387,234000.0],["2015-03-02",26.7103,26.8027,26.5042,26.6321,163700.0],["2015-03-03",26.6392,26.9803,26.5184,26.6748,168400.0],["2015-03-04",26.689,26.7529,26.021,26.1063,72300.0],["2015-03-05",26.0992,26.1845,25.7652,26.1631,59800.0],["2015-03-06",25.9642,26.2413,25.8079,25.9713,115000.0],["2015-03-09",25.9642,26.3763,25.95,26.3408,158800.0],["2015-03-10",26.2129,26.2129,25.9073,25.9429,87200.0],["2015-03-11",25.9287,26.5113,25.9073,26.3834,84200.0],["2015-03-12",26.554,27.3569,26.554,27.3143,77500.0],["2015-03-13",27.2432,27.8756,26.7387,27.833,131500.0],["2015-03-16",27.9112,28.238,27.6198,28.0391,266200.0],["2015-03-17",27.8898,28.2025,27.7904,28.0391,235400.0],["2015-03-18",28.032,28.572,27.9396,28.572,188200.0],["2015-03-19",28.4299,28.8349,28.4014,28.7852,125700.0],["2015-03-20",28.9699,29.4034,28.6217,29.3678,182500.0],["2015-03-23",29.2968,29.7231,29.0907,29.4105,110800.0],["2015-03-24",29.3394,29.4602,29.0978,29.1333,67400.0],["2015-03-25",29.2186,29.4957,28.3659,28.4228,83800.0],["2015-03-26",28.2735,28.2807,27.7619,27.8543,97000.0],["2015-03-27",27.8117,28.1101,27.7761,28.0391,97900.0],["2015-03-30",28.2451,29.2754,28.1385,28.9415,59000.0],["2015-03-31",28.7425,28.9415,28.4796,28.8775,109000.0],["2015-04-01",28.7354,29.1476,28.373,28.707,68400.0],["2015-04-02",28.6786,29.0552,28.5649,28.9059,95700.0],["2015-04-06",28.6359,29.2399,28.6359,28.9202,47800.0],["2015-04-07",29.041,29.1475,28.2451,28.2593,52300.0],["2015-04-08",28.1527,28.508,28.1527,28.4441,83500.0],["2015-04-09",28.3659,28.842,27.6127,27.904,58500.0],["2015-04-10",28.0462,28.2309,27.9325,28.2167,39500.0],["2015-04-13",28.167,28.5222,28.167,28.3943,28300.0],["2015-04-14",28.373,28.6359,28.2451,28.5649,81700.0],["2015-04-15",28.5933,28.8704,28.4938,28.5791,72600.0],["2015-04-16",28.5791,28.7425,28.3091,28.6075,68400.0],["2015-04-17",28.4228,28.6359,27.7762,28.0177,62200.0],["2015-04-20",28.0746,28.5649,28.0462,28.4086,40600.0],["2015-04-21",28.3375,28.6075,28.2451,28.4086,60000.0],["2015-04-22",28.4512,28.5436,27.698,28.5436,86700.0],["2015-04-23",28.167,28.167,26.7529,27.5559,166500.0],["2015-04-24",27.5701,27.6411,27.2503,27.5346,98100.0],["2015-04-27",27.3853,27.5914,26.4687,26.5327,104900.0],["2015-04-28",26.49,26.8666,26.49,26.6179,55800.0],["2015-04-29",26.4047,26.5326,26.1276,26.2413,135600.0],["2015-04-30",26.0708,26.4048,25.7652,25.9358,219700.0],["2015-05-01",26.085,26.3266,26.0779,26.1845,128900.0],["2015-05-04",26.1987,26.5682,25.9216,25.9429,105100.0],["2015-05-05",25.886,25.9642,25.4597,25.7226,133300.0],["2015-05-06",25.6871,25.8363,25.4099,25.7439,103400.0],["2015-05-07",25.6658,26.0566,25.6587,26.021,87100.0],["2015-05-08",26.1916,26.3834,25.9784,26.1987,81200.0],["2015-05-11",26.1347,26.5753,26.0921,26.3195,75600.0],["2015-05-12",26.2555,26.2555,25.5236,25.9074,165000.0],["2015-05-13",25.8363,26.0068,25.545,25.7581,165200.0],["2015-05-14",25.815,26.2555,25.7155,25.9926,114500.0],["2015-05-15",25.9855,26.021,25.7866,25.8363,93900.0],["2015-05-18",25.8647,26.3195,25.7084,26.2911,272700.0],["2015-05-19",26.355,26.3834,26.1063,26.2626,130200.0],["2015-05-20",26.2626,26.419,25.9002,26.2768,94100.0],["2015-05-21",26.2982,26.4261,26.0281,26.0992,71000.0],["2015-05-22",26.0921,26.3195,25.9642,26.0281,73400.0],["2015-05-26",25.8931,26.0139,25.2749,25.886,120500.0],["2015-05-27",26.021,26.5753,25.9358,26.49,105400.0],["2015-05-28",26.3763,26.6037,26.3195,26.4616,73300.0],["2015-05-29",26.3763,26.7742,26.3692,26.6961,106200.0],["2015-06-01",26.7671,26.7813,26.5469,26.7174,83200.0],["2015-06-02",26.5753,27.094,26.5753,26.9164,57900.0],["2015-06-03",26.9803,27.3498,26.9519,27.2645,68400.0],["2015-06-04",27.1011,27.3782,27.0016,27.094,82300.0],["2015-06-05",27.094,27.4706,26.9093,27.4422,72400.0],["2015-06-08",27.4706,27.7833,26.9519,26.9661,145400.0],["2015-06-09",26.9732,26.9803,26.6037,26.625,52000.0],["2015-06-10",26.7967,27.2903,26.625,27.2188,132500.0],["2015-06-11",27.2545,27.3475,27.0113,27.183,103400.0],["2015-06-12",27.2044,27.5693,27.183,27.2545,93500.0],["2015-06-15",26.9827,27.2903,26.6966,27.1615,67300.0],["2015-06-16",27.1258,27.2903,26.7609,27.2188,58000.0],["2015-06-17",27.2402,27.2402,26.9612,27.0185,52100.0],["2015-06-18",27.1186,27.2903,26.9112,27.0757,145500.0],["2015-06-19",27.1115,27.4477,27.0185,27.3189,302300.0],["2015-06-22",27.512,28.0772,27.512,28.0128,76000.0],["2015-06-23",28.1058,28.8211,28.0772,28.7925,88600.0],["2015-06-24",28.6781,28.8497,28.5421,28.721,80200.0],["2015-06-25",28.957,28.957,28.6566,28.7925,96300.0],["2015-06-26",28.957,29.2074,28.7567,28.9713,153200.0],["2015-06-29",29.0214,29.1716,28.3705,28.3848,72100.0],["2015-06-30",28.6137,28.6637,27.9913,28.4706,137100.0],["2015-07-01",28.721,29.236,28.721,29.1716,93300.0],["2015-07-02",29.3076,29.3076,28.5922,28.6924,49500.0],["2015-07-06",28.3991,28.7067,28.2274,28.535,71300.0],["2015-07-07",28.4849,28.5851,28.0271,28.5278,60000.0],["2015-07-08",28.3418,28.535,28.0342,28.2345,99700.0],["2015-07-09",28.6351,28.6351,28.1129,28.2131,74400.0],["2015-07-10",28.4563,28.9141,28.256,28.7782,78700.0],["2015-07-13",29.0286,29.0858,28.6137,28.8211,70700.0],["2015-07-14",28.7281,28.814,28.6065,28.7138,69400.0],["2015-07-15",28.6494,28.9499,28.5207,28.8497,31700.0],["2015-07-16",29.0786,29.2074,28.8283,28.8497,130600.0],["2015-07-17",28.9213,29.2146,28.8927,29.0071,77600.0],["2015-07-20",29.1287,29.236,28.5851,28.6852,53700.0],["2015-07-21",28.6494,28.721,28.0342,28.2345,92600.0],["2015-07-22",28.2417,28.6065,27.9985,28.6065,48800.0],["2015-07-23",28.3633,29.8584,28.3633,28.9928,161400.0],["2015-07-24",29.2289,29.422,28.8712,29.1502,146200.0],["2015-07-27",29.1502,29.3934,28.9284,29.0929,122900.0],["2015-07-28",29.1216,29.1216,28.6852,28.8783,130500.0],["2015-07-29",28.7854,29.1716,28.6351,28.8783,93600.0],["2015-07-30",28.864,29.2861,28.7567,29.2074,77300.0],["2015-07-31",29.3433,29.4578,29.2503,29.4149,115400.0],["2015-08-03",29.3862,29.6295,28.9642,29.1144,69500.0],["2015-08-04",29.1001,29.2146,28.8497,29.1144,77300.0],["2015-08-05",29.2432,29.2718,28.6781,28.9499,48900.0],["2015-08-06",28.7782,28.9642,28.2989,28.5564,70100.0],["2015-08-07",28.4348,28.4992,27.9913,28.2202,62000.0],["2015-08-10",28.4849,29.0143,28.4134,28.7782,199000.0],["2015-08-11",28.4849,29.1287,28.4849,29.0214,101300.0],["2015-08-12",28.7496,29.1073,28.3848,29.0572,68900.0],["2015-08-13",28.8784,29.2861,28.6638,28.8569,65400.0],["2015-08-14",28.7568,29.2575,28.7568,29.0715,228900.0],["2015-08-17",29.1144,29.7582,28.9928,29.5794,78800.0],["2015-08-18",29.5293,29.6438,29.3219,29.4149,46600.0],["2015-08-19",29.3147,29.5293,29.0429,29.3076,40900.0],["2015-08-20",28.9642,29.1931,28.7782,29.0,76600.0],["2015-08-21",28.5278,29.1359,28.1129,28.7067,111300.0],["2015-08-24",27.4477,28.4849,26.997,27.791,147600.0],["2015-08-25",28.5779,28.5779,26.9326,26.9541,91300.0],["2015-08-26",27.5335,27.5764,26.6465,27.5049,67300.0],["2015-08-27",27.7767,27.8268,26.9326,27.6909,105200.0],["2015-08-28",27.6623,27.9126,27.3189,27.741,67200.0],["2015-08-31",27.5621,27.9556,27.369,27.7123,92300.0],["2015-09-01",27.2974,27.6766,26.8754,27.0328,68900.0],["2015-09-02",27.3904,27.5907,27.0971,27.512,57400.0],["2015-09-03",27.555,27.927,27.3904,27.4119,67200.0],["2015-09-04",27.0471,27.3618,26.9183,26.9827,33900.0],["2015-09-08",27.3618,28.0056,27.2831,27.9055,106500.0],["2015-09-09",28.0423,28.4167,27.6463,27.7327,78500.0],["2015-09-10",27.6967,27.8767,27.5239,27.6607,36400.0],["2015-09-11",27.4663,27.8911,27.4663,27.8335,36300.0],["2015-09-14",27.8551,27.9199,27.6247,27.6823,33000.0],["2015-09-15",27.7759,27.9199,27.6823,27.8623,37400.0],["2015-09-16",27.9199,28.1215,27.6823,27.8839,63500.0],["2015-09-17",27.9343,28.4239,27.9055,28.0639,114700.0],["2015-09-18",27.6967,28.1863,27.6967,28.0927,121800.0],["2015-09-21",28.2583,28.5174,28.1575,28.4094,117800.0],["2015-09-22",28.2151,28.2727,27.5599,27.8983,57400.0],["2015-09-23",27.9199,28.2583,27.8263,28.1791,58700.0],["2015-09-24",27.9631,28.7406,27.9631,28.575,70300.0],["2015-09-25",28.8846,29.0934,28.1719,28.4094,98200.0],["2015-09-28",28.3735,28.6326,28.1575,28.2871,113500.0],["2015-09-29",28.3807,28.7622,28.2295,28.5607,181100.0],["2015-09-30",28.6974,29.6406,28.6758,29.4534,175400.0],["2015-10-01",29.5686,29.5686,28.4887,29.3886,100400.0],["2015-10-02",29.2158,29.4678,28.755,29.0862,93500.0],["2015-10-05",29.367,30.0294,29.367,29.8854,132100.0],["2015-10-06",29.8422,29.8422,28.9926,29.0358,67300.0],["2015-10-07",29.1366,29.547,29.1366,29.4102,208600.0],["2015-10-08",29.583,30.5477,29.3742,30.5117,127300.0],["2015-10-09",30.6125,30.8861,30.3678,30.5765,229600.0],["2015-10-12",30.7349,30.9725,30.4757,30.7565,188700.0],["2015-10-13",30.6557,30.7709,30.2741,30.3245,101100.0],["2015-10-14",30.2525,30.5693,29.835,29.871,82800.0],["2015-10-15",30.0078,30.6197,29.9142,30.5981,75400.0],["2015-10-16",30.7493,30.9365,30.3173,30.5837,142800.0],["2015-10-19",30.3533,30.7349,30.3533,30.5837,77700.0],["2015-10-20",30.5765,30.7781,30.3533,30.4253,51900.0],["2015-10-21",30.5549,30.6845,29.8278,29.871,132800.0],["2015-10-22",30.0725,30.9221,29.1582,29.7414,152200.0],["2015-10-23",30.4541,30.4541,29.5542,29.8566,134000.0],["2015-10-26",29.691,29.7486,28.8054,29.187,113000.0],["2015-10-27",29.223,29.5902,28.9638,29.259,93900.0],["2015-10-28",29.2446,29.8422,29.1726,29.7198,114800.0],["2015-10-29",29.5182,29.7846,29.2806,29.5182,69300.0],["2015-10-30",29.5974,29.5974,28.8414,28.9206,68700.0],["2015-11-02",28.899,29.9934,28.8342,29.7774,153900.0],["2015-11-03",29.6406,29.8782,29.3526,29.6478,158300.0],["2015-11-04",29.5398,29.9646,29.2446,29.4318,89900.0],["2015-11-05",29.4462,29.979,29.4462,29.9286,45100.0],["2015-11-06",29.7918,30.1733,29.7918,29.9718,74100.0],["2015-11-09",29.9718,29.9862,29.3814,29.547,149800.0],["2015-11-10",29.3958,29.9358,29.3958,29.871,61700.0],["2015-11-11",29.9574,30.3749,29.8926,29.9142,28200.0],["2015-11-12",29.7774,29.7774,29.0142,29.2374,55900.0],["2015-11-13",29.079,29.4174,28.8702,29.2302,56700.0],["2015-11-16",29.1798,29.2158,28.935,29.0718,65400.0],["2015-11-17",29.3598,30.7853,29.3598,29.9286,192200.0],["2015-11-18",30.0222,30.8213,29.8206,30.6989,126700.0],["2015-11-19",30.7421,30.8357,30.1302,30.2165,136900.0],["2015-11-20",30.4829,30.7205,30.1302,30.5765,118400.0],["2015-11-23",30.5693,31.6853,30.5693,31.1165,133500.0],["2015-11-24",31.1309,31.2677,30.7925,31.1021,50400.0],["2015-11-25",31.1957,31.3181,30.9437,31.1309,62000.0],["2015-11-27",31.0517,31.3181,30.9149,31.0949,42800.0],["2015-11-30",31.3757,31.4405,31.1309,31.2029,78500.0],["2015-12-01",31.3181,31.4981,31.1669,31.3325,55400.0],["2015-12-02",31.3757,31.5845,30.9365,31.2101,55100.0],["2015-12-03",31.2101,31.3685,30.1086,30.2309,71200.0],["2015-12-04",30.2238,30.8213,30.2238,30.5189,100300.0],["2015-12-07",30.4613,30.5477,30.0078,30.2021,78600.0],["2015-12-08",30.123,30.2453,29.655,30.051,71900.0],["2015-12-09",30.051,30.2105,29.3911,29.4056,81400.0],["2015-12-10",29.4418,29.4708,28.4846,28.5789,149500.0],["2015-12-11",28.1438,28.4483,27.8682,27.9987,222500.0],["2015-12-14",28.064,28.3105,27.5636,27.6869,124400.0],["2015-12-15",27.7377,27.9987,27.3461,27.6869,80700.0],["2015-12-16",27.7594,28.0712,27.172,27.6652,95300.0],["2015-12-17",27.6434,27.8029,26.795,26.795,118700.0],["2015-12-18",26.7732,26.9255,26.3381,26.5556,215600.0],["2015-12-21",26.8022,26.998,26.5992,26.9545,93500.0],["2015-12-22",27.0197,27.4403,26.3018,27.2446,74800.0],["2015-12-23",27.4549,27.4549,27.143,27.2301,40900.0],["2015-12-24",27.2663,27.8392,27.2663,27.6071,24000.0],["2015-12-28",27.4113,27.7449,27.3098,27.5636,61500.0],["2015-12-29",27.3751,27.9335,27.3751,27.6942,59100.0],["2015-12-30",27.6942,27.8755,27.3171,27.3751,50600.0],["2015-12-31",27.201,27.5781,26.94,27.0705,87500.0],["2016-01-04",26.6934,26.6934,25.9755,26.5484,147700.0],["2016-01-05",26.5919,26.824,26.1641,26.5266,107200.0],["2016-01-06",26.2076,26.4686,26.1858,26.3599,93000.0],["2016-01-07",25.9538,26.1858,25.4897,25.5114,95900.0],["2016-01-08",25.6202,25.8595,24.7137,24.7572,140200.0],["2016-01-11",24.808,25.6057,24.7645,25.3229,86000.0],["2016-01-12",25.5477,25.758,25.1343,25.4896,140200.0],["2016-01-13",25.4896,25.5622,23.945,24.0393,143400.0],["2016-01-14",23.9886,24.779,23.9886,24.4019,74700.0],["2016-01-15",23.771,24.2206,23.1038,23.9233,93000.0],["2016-01-19",24.0611,24.2786,23.3577,23.8218,104400.0],["2016-01-20",23.5027,23.887,22.8645,23.5607,86300.0],["2016-01-21",23.568,23.7855,23.2271,23.3141,115200.0],["2016-01-22",23.5607,23.8435,23.2924,23.684,104900.0],["2016-01-25",23.626,23.7638,23.2561,23.3141,124000.0],["2016-01-26",23.4302,23.916,23.2199,23.8,109600.0],["2016-01-27",23.771,25.3156,23.7638,24.9095,240400.0],["2016-01-28",25.04,25.1706,24.5397,24.8225,108900.0],["2016-01-29",24.9458,25.7507,24.8442,25.7145,190400.0],["2016-02-01",25.5694,25.874,24.9675,25.5694,119000.0],["2016-02-02",25.3881,25.6927,25.1416,25.5912,84100.0],["2016-02-03",25.8232,25.8232,24.8007,24.953,158200.0],["2016-02-04",24.9385,25.0763,24.5107,24.7717,147500.0],["2016-02-05",24.7427,24.837,24.0466,24.2134,90800.0],["2016-02-08",23.9523,24.1626,23.742,23.9233,223200.0],["2016-02-09",23.7347,24.3076,23.7347,24.0828,87800.0],["2016-02-10",24.1626,24.8805,23.8943,23.9233,129600.0],["2016-02-11",23.5752,24.5324,22.0016,23.945,164700.0],["2016-02-12",24.0103,24.9313,24.0031,24.8225,159700.0],["2016-02-16",25.0981,25.4897,24.7137,25.0545,213100.0],["2016-02-17",25.2141,25.5839,25.0255,25.1706,195500.0],["2016-02-18",25.1851,25.5114,24.7355,25.1271,199200.0],["2016-02-19",25.0908,25.2358,24.7717,24.9965,103700.0],["2016-02-22",25.1996,25.3011,24.837,25.04,169800.0],["2016-02-23",24.9893,25.1271,24.7282,24.7282,112600.0],["2016-02-24",24.5324,25.0763,24.5324,24.9893,123000.0],["2016-02-25",25.0183,25.2939,24.9023,25.1561,124200.0],["2016-02-26",25.2793,25.2939,24.866,24.9385,69600.0],["2016-02-29",24.9385,25.3374,24.4019,24.4744,111700.0],["2016-03-01",24.5977,24.8878,24.5542,24.6702,142500.0],["2016-03-02",24.6847,24.6847,24.2496,24.2859,117200.0],["2016-03-03",24.2859,24.3874,24.0466,24.1336,116000.0],["2016-03-04",24.2569,24.3801,23.9378,24.0683,108000.0],["2016-03-07",24.0611,24.1698,23.8218,24.0321,139100.0],["2016-03-08",24.0176,24.3366,23.6405,23.6405,130400.0],["2016-03-09",23.6332,23.8893,23.2452,23.8381,183100.0],["2016-03-10",23.9991,24.204,23.516,23.6332,81000.0],["2016-03-11",23.8747,24.1308,23.8527,24.1089,69300.0],["2016-03-14",23.9845,24.1382,23.4868,23.6624,120100.0],["2016-03-15",23.5453,23.6917,23.3111,23.4575,81100.0],["2016-03-16",23.4429,23.6917,23.2965,23.516,112200.0],["2016-03-17",23.56,24.2772,23.5014,24.1455,80100.0],["2016-03-18",24.2846,24.6725,24.0357,24.6432,347500.0],["2016-03-21",24.6139,24.7456,24.0943,24.6505,111000.0],["2016-03-22",24.6066,24.6066,24.0869,24.2406,87700.0],["2016-03-23",24.2479,24.3431,23.9186,24.1748,86200.0],["2016-03-24",24.1309,24.6505,23.9332,24.6359,141700.0],["2016-03-28",24.6798,25.4556,24.6798,25.3239,200400.0],["2016-03-29",25.3092,25.58,24.8628,25.5727,194400.0],["2016-03-30",25.6166,26.3485,25.5141,26.3339,157400.0],["2016-03-31",26.2387,26.6559,25.9606,26.5534,143600.0],["2016-04-01",26.4217,26.7145,26.0265,26.7071,173400.0],["2016-04-04",26.6486,26.9779,25.8654,25.902,135200.0],["2016-04-05",25.7776,25.8947,25.4117,25.4263,101600.0],["2016-04-06",25.3165,25.5654,24.9872,25.1775,127700.0],["2016-04-07",25.0604,25.258,24.892,25.1189,97200.0],["2016-04-08",25.258,25.5361,24.8627,25.0457,58400.0],["2016-04-11",25.097,25.3531,24.5114,24.5919,93200.0],["2016-04-12",24.5334,24.8115,24.3943,24.4309,91400.0],["2016-04-13",24.5041,24.9213,24.4529,24.8993,188000.0],["2016-04-14",24.8042,25.097,24.7969,24.9799,60200.0],["2016-04-15",24.8628,25.2141,24.8262,25.1043,59600.0],["2016-04-18",24.8701,25.1482,24.6285,25.1409,49300.0],["2016-04-19",25.1336,25.258,24.8774,24.9872,64900.0],["2016-04-20",24.9945,25.2287,24.8042,25.0896,134500.0],["2016-04-21",25.2287,26.3485,25.0311,25.9606,135200.0],["2016-04-22",25.6971,25.924,24.9506,25.5727,205400.0],["2016-04-25",25.4775,25.6532,25.1555,25.5654,177900.0],["2016-04-26",25.5873,25.6752,25.3531,25.4629,145300.0],["2016-04-27",25.4629,25.9021,25.4336,25.7557,101500.0],["2016-04-28",25.5727,25.8508,25.4849,25.58,119400.0],["2016-04-29",25.5727,25.7191,25.053,25.4849,85800.0],["2016-05-02",25.6239,26.1655,25.5215,25.6898,114900.0],["2016-05-03",25.5507,26.1655,25.397,25.902,137000.0],["2016-05-04",25.6459,26.0704,25.1116,25.8947,125000.0],["2016-05-05",26.0557,26.2168,25.4702,25.9679,135500.0],["2016-05-06",25.7996,26.3778,25.1848,26.3778,218000.0],["2016-05-09",26.268,26.8316,26.1802,26.6266,70400.0],["2016-05-10",26.8242,27.1902,26.4144,27.0804,170500.0],["2016-05-11",27.1317,27.1317,26.4144,26.4363,75900.0],["2016-05-12",26.4729,26.7511,26.1948,26.6925,121800.0],["2016-05-13",26.1582,26.9779,26.1582,26.6193,90900.0],["2016-05-16",26.5388,26.634,26.2826,26.4583,78700.0],["2016-05-17",26.8535,27.2634,26.085,26.3632,158600.0],["2016-05-18",26.2753,27.1243,26.268,26.8901,114100.0],["2016-05-19",26.7584,26.7584,26.2607,26.4363,70500.0],["2016-05-20",26.5827,27.0585,26.3192,26.8609,82000.0],["2016-05-23",26.7803,27.1463,26.4437,26.8609,94700.0],["2016-05-24",26.9048,27.4976,26.9048,27.3146,204100.0],["2016-05-25",27.4098,27.7172,26.9633,27.4683,203500.0],["2016-05-26",27.4976,27.7099,27.1317,27.1463,71000.0],["2016-05-27",27.0951,27.3878,26.934,27.0511,88400.0],["2016-05-31",27.3146,27.3146,26.9121,27.2414,79800.0],["2016-06-01",27.0438,27.7538,26.9414,27.7172,129300.0],["2016-06-02",27.5635,27.7904,27.1243,27.783,101200.0],["2016-06-03",27.6513,27.9367,27.3073,27.6586,126100.0],["2016-06-06",27.6074,28.2515,27.5415,28.1417,124900.0],["2016-06-07",28.2588,28.2807,27.9221,28.1344,69200.0],["2016-06-08",28.0026,28.3686,27.9807,28.1563,73400.0],["2016-06-09",28.208,28.267,28.0309,28.0973,64000.0],["2016-06-10",27.8391,28.4292,27.7727,28.385,116700.0],["2016-06-13",28.0678,28.6063,27.8465,28.0162,105600.0],["2016-06-14",28.0309,28.8423,27.8391,28.7538,250300.0],["2016-06-15",28.7464,28.9161,28.5915,28.7243,114100.0],["2016-06-16",28.5473,28.7686,28.4145,28.7464,168600.0],["2016-06-17",28.8202,29.4177,28.6653,29.3734,307300.0],["2016-06-20",29.5431,30.1185,29.5431,29.8087,126900.0],["2016-06-21",29.8087,30.0005,29.5726,29.9267,116500.0],["2016-06-22",29.8308,30.4652,29.8308,30.3619,123300.0],["2016-06-23",30.5832,30.8192,30.266,30.7307,99000.0],["2016-06-24",29.8308,30.3988,29.3513,29.4546,310600.0],["2016-06-27",29.307,29.4398,28.8497,28.9677,228000.0],["2016-06-28",29.2775,29.8455,29.1964,29.5874,148400.0],["2016-06-29",29.9783,30.3029,29.8308,29.9709,99900.0],["2016-06-30",30.0521,30.7676,30.0521,30.5463,155600.0],["2016-07-01",30.4947,31.1955,30.4873,30.8635,205000.0],["2016-07-05",30.5094,31.2619,30.5094,31.0553,107200.0],["2016-07-06",30.7381,31.3282,30.7381,31.2766,138600.0],["2016-07-07",31.5938,31.6676,31.2102,31.5643,199500.0],["2016-07-08",31.6749,32.3315,31.6749,32.1839,153800.0],["2016-07-11",32.5159,32.774,32.0216,32.0585,127400.0],["2016-07-12",32.1913,32.3757,31.8962,32.1175,146500.0],["2016-07-13",32.3241,32.5085,31.7413,31.911,121900.0],["2016-07-14",31.911,32.2134,31.7856,31.9479,75300.0],["2016-07-15",32.1397,32.1397,31.734,32.0807,90600.0],["2016-07-18",32.2798,32.361,31.8593,31.9036,103900.0],["2016-07-19",31.9184,32.0585,31.4241,31.6749,312100.0],["2016-07-20",31.7339,32.0806,31.2766,31.3946,236300.0],["2016-07-21",31.5348,31.638,30.2881,31.638,303600.0],["2016-07-22",31.6897,32.029,31.5422,32.0143,168800.0],["2016-07-25",32.0216,32.0437,31.6233,31.7192,111000.0],["2016-07-26",31.6454,31.8815,31.4758,31.7118,167900.0],["2016-07-27",31.6085,31.9921,31.5495,31.8888,132800.0],["2016-07-28",31.7782,32.3683,31.5569,32.3536,184800.0],["2016-07-29",32.3462,32.3462,31.5569,31.579,121900.0],["2016-08-01",31.6012,32.1397,31.5274,32.0143,174200.0],["2016-08-02",32.088,32.3978,31.793,32.3093,318500.0],["2016-08-03",32.3905,32.7814,32.1913,32.774,179800.0],["2016-08-04",32.7593,32.9953,32.6265,32.9953,215500.0],["2016-08-05",33.1945,33.1945,32.7888,32.9732,199500.0],["2016-08-08",33.0396,33.1945,32.6265,32.6781,178600.0],["2016-08-09",32.6044,33.1945,32.206,33.1945,371800.0],["2016-08-10",33.1797,34.242,32.7667,34.242,513500.0],["2016-08-11",34.3157,34.537,33.851,34.3747,343100.0],["2016-08-12",34.4264,34.478,34.1313,34.2272,110100.0],["2016-08-15",35.7763,35.8501,34.8616,34.8837,487400.0],["2016-08-16",34.7878,34.8321,33.851,33.9248,191400.0],["2016-08-17",33.7625,33.9469,33.3789,33.5707,239900.0],["2016-08-18",33.6887,34.0354,33.6887,34.0133,269300.0],["2016-08-19",33.7773,33.9838,33.1871,33.7551,203800.0],["2016-08-22",33.7625,34.1903,33.4969,34.0281,157200.0],["2016-08-23",34.2936,34.3674,33.9691,34.1092,143200.0],["2016-08-24",34.0723,34.3305,34.0649,34.242,106400.0],["2016-08-25",34.4411,34.4411,33.8879,34.0502,211000.0],["2016-08-26",34.0207,34.5813,34.0207,34.5518,110000.0],["2016-08-29",34.4338,34.8837,34.4338,34.7362,70900.0],["2016-08-30",34.6551,34.8468,34.5297,34.5887,73200.0],["2016-08-31",33.4601,33.9617,33.1134,33.7699,501800.0],["2016-09-01",33.7994,34.5223,33.5117,34.3157,273600.0],["2016-09-02",34.5002,34.5592,34.0871,34.4854,153000.0],["2016-09-06",34.5739,34.5739,34.0502,34.4559,120900.0],["2016-09-07",34.5444,34.6182,34.0354,34.1313,147900.0],["2016-09-08",34.0576,34.6034,33.8658,34.0871,65400.0],["2016-09-09",33.9469,33.9469,33.4822,33.556,131500.0],["2016-09-12",33.5117,33.851,33.3642,33.5928,134800.0],["2016-09-13",33.4963,33.8973,33.2513,33.4517,134100.0],["2016-09-14",33.4443,33.6745,33.2587,33.3107,47700.0],["2016-09-15",33.4072,33.9196,33.2958,33.9196,70500.0],["2016-09-16",33.8008,33.8824,33.5037,33.5409,121900.0],["2016-09-19",33.5928,33.9418,33.2216,33.6819,79300.0],["2016-09-20",33.7562,33.9641,33.5186,33.6003,79400.0],["2016-09-21",33.8008,34.4839,33.5112,34.4542,118500.0],["2016-09-22",34.5804,34.7661,34.3874,34.4171,268100.0],["2016-09-23",34.469,34.6992,34.224,34.2611,185600.0],["2016-09-26",34.1572,34.1646,33.4295,33.4517,144900.0],["2016-09-27",33.5112,33.6448,33.1547,33.3181,170500.0],["2016-09-28",33.2661,33.8602,33.2141,33.5854,275100.0],["2016-09-29",33.4815,33.5557,33.1696,33.281,87400.0],["2016-09-30",33.2661,33.474,32.9394,33.0062,213400.0],["2016-10-03",32.984,33.0137,32.7092,32.9914,128000.0],["2016-10-04",32.9543,32.9543,32.3008,32.7241,183900.0],["2016-10-05",32.9171,33.0508,32.4939,32.6498,317500.0],["2016-10-06",32.5384,32.7909,32.0261,32.1968,145300.0],["2016-10-07",32.2414,32.7315,32.1969,32.5681,209400.0],["2016-10-10",32.6424,32.8948,32.3379,32.7686,218800.0],["2016-10-11",32.6721,32.9468,32.3602,32.6647,403700.0],["2016-10-12",32.7686,34.1498,32.6201,33.7265,325000.0],["2016-10-13",33.6077,34.1498,33.4146,33.9938,233400.0],["2016-10-14",34.0829,34.5582,34.0829,34.4245,132300.0],["2016-10-17",34.4765,34.6324,34.12,34.625,125300.0],["2016-10-18",34.9517,34.9814,33.7859,34.4096,419600.0],["2016-10-19",34.3502,34.3948,33.7636,34.1349,274100.0],["2016-10-20",34.1572,34.1572,33.1696,33.8899,255000.0],["2016-10-21",33.4666,33.8305,33.1919,33.2067,281800.0],["2016-10-24",33.2661,33.8008,33.2587,33.6745,423900.0],["2016-10-25",33.7191,34.8849,33.4666,34.8255,296400.0],["2016-10-26",34.6398,34.7809,33.5037,33.5483,173200.0],["2016-10-27",33.8156,34.0829,33.2735,33.4369,348100.0],["2016-10-28",33.3924,33.6745,32.8874,32.9691,112200.0],["2016-10-31",32.9765,33.3998,32.8057,33.3775,162100.0],["2016-11-01",33.2958,33.4072,32.531,32.5978,230900.0],["2016-11-02",32.6572,32.7983,32.1968,32.1968,128900.0],["2016-11-03",32.3528,32.3528,31.833,31.8701,88700.0],["2016-11-04",31.8107,32.1597,31.8107,31.8701,128700.0],["2016-11-07",32.182,32.88,32.182,32.7835,109200.0],["2016-11-08",32.7389,33.4369,32.7389,33.3107,113200.0],["2016-11-09",33.229,33.8527,32.7092,33.6894,159500.0],["2016-11-10",34.1201,34.7289,33.5037,33.9196,188700.0],["2016-11-11",33.8007,34.3057,33.7265,33.9418,191900.0],["2016-11-14",34.12,34.328,33.177,33.4369,181800.0],["2016-11-15",33.5186,33.5186,33.0062,33.2587,405200.0],["2016-11-16",33.2587,33.4666,32.7538,33.0434,223400.0],["2016-11-17",33.1176,33.4889,32.9543,33.3701,269100.0],["2016-11-18",33.3478,34.6101,33.3329,34.6027,189200.0],["2016-11-21",34.6101,34.8032,34.0235,34.6324,150900.0],["2016-11-22",34.6547,34.8997,34.5804,34.8106,73700.0],["2016-11-23",34.6918,34.9962,34.573,34.8106,138500.0],["2016-11-25",34.8106,35.219,34.7661,35.1299,38500.0],["2016-11-28",34.9443,35.4121,34.7512,35.3304,141400.0],["2016-11-29",35.4418,35.62,34.9369,35.2933,312700.0],["2016-11-30",35.4789,35.7685,35.1596,35.2264,248000.0],["2016-12-01",35.3601,35.5754,33.229,33.3775,343900.0],["2016-12-02",33.3626,33.6077,32.5607,32.7166,259300.0],["2016-12-05",32.5904,32.7983,32.2414,32.5458,199500.0],["2016-12-06",32.4567,33.0434,32.2711,32.9988,241000.0],["2016-12-07",33.0433,33.3329,32.4345,32.5978,187300.0],["2016-12-08",32.6869,33.3701,32.4048,33.3701,147400.0],["2016-12-09",33.4666,33.4666,32.8874,33.0879,115500.0],["2016-12-12",33.0879,33.7191,32.8874,32.9394,146200.0],["2016-12-13",32.1544,32.5282,31.1152,31.4442,401900.0],["2016-12-14",31.5189,32.0722,31.3993,31.489,137000.0],["2016-12-15",31.3993,31.9675,31.1751,31.3844,355500.0],["2016-12-16",31.5937,31.9002,31.2723,31.5713,457900.0],["2016-12-19",31.6311,32.2217,31.6311,32.0797,191600.0],["2016-12-20",32.274,33.0515,32.0423,33.0366,123200.0],["2016-12-21",33.1263,33.1562,32.4609,32.603,75000.0],["2016-12-22",32.6105,32.7375,32.3189,32.7301,100100.0],["2016-12-23",32.7301,33.3581,32.2441,33.2908,147000.0],["2016-12-27",33.5225,34.143,33.4403,34.0907,173500.0],["2016-12-28",34.0982,34.0982,33.5375,33.9262,186700.0],["2016-12-29",33.9412,34.629,33.8664,34.3748,169500.0],["2016-12-30",34.315,34.5393,34.2103,34.4496,239300.0],["2017-01-03",34.7635,34.7635,33.7692,33.8739,314500.0],["2017-01-04",33.9412,34.457,33.9412,34.2402,188900.0],["2017-01-05",34.3524,34.3898,33.6048,33.6496,104400.0],["2017-01-06",33.8066,33.8066,33.1712,33.2235,123100.0],["2017-01-09",33.0814,33.3431,32.6553,32.8796,198100.0],["2017-01-10",33.0142,33.3132,32.9618,33.0964,290800.0],["2017-01-11",33.074,33.2983,32.8796,32.9095,94500.0],["2017-01-12",32.745,32.9394,32.1918,32.6179,115800.0],["2017-01-13",32.6777,33.0515,32.4235,32.4385,97300.0],["2017-01-17",32.1993,32.603,32.0423,32.4236,87200.0],["2017-01-18",32.5581,32.5955,32.1918,32.4983,186900.0],["2017-01-19",32.5282,32.6553,31.9825,32.3638,145300.0],["2017-01-20",32.289,32.6104,32.289,32.5731,194000.0],["2017-01-23",32.6254,32.7749,32.3712,32.7076,135600.0],["2017-01-24",32.8721,33.4029,32.6703,33.2085,122200.0],["2017-01-25",33.216,33.4179,32.5731,32.6478,124400.0],["2017-01-26",32.4908,32.5731,32.2591,32.5058,75800.0],["2017-01-27",32.5058,32.5058,32.1544,32.3712,83400.0],["2017-01-30",32.1544,32.6553,31.9077,32.5955,213500.0],["2017-01-31",32.4235,32.917,32.4235,32.6553,176000.0],["2017-02-01",32.7301,32.9544,32.3039,32.3114,130100.0],["2017-02-02",32.3862,32.5506,31.96,32.2815,168600.0],["2017-02-03",32.4834,32.9095,32.2217,32.8796,119100.0],["2017-02-06",32.7226,33.0291,32.6628,32.76,98300.0],["2017-02-07",32.7899,33.0216,32.7675,32.7974,60500.0],["2017-02-08",32.6703,32.9917,32.5282,32.9244,78100.0],["2017-02-09",34.3897,34.7486,33.5749,34.143,256300.0],["2017-02-10",34.1729,34.2328,33.1188,33.1786,165400.0],["2017-02-13",33.2235,33.9487,33.2235,33.358,114800.0],["2017-02-14",33.2085,33.7543,32.9768,33.7319,130000.0],["2017-02-15",33.5823,33.9262,33.1712,33.5898,104200.0],["2017-02-16",33.702,33.702,33.2833,33.6197,92900.0],["2017-02-17",33.5674,33.6795,33.2011,33.6496,142100.0],["2017-02-21",33.6945,33.6945,33.1861,33.2534,46200.0],["2017-02-22",33.3356,33.8216,33.1562,33.8066,183700.0],["2017-02-23",33.7842,33.9786,33.545,33.8814,181900.0],["2017-02-24",33.6122,34.0085,33.3655,33.5076,92200.0],["2017-02-27",33.3207,33.6421,33.2758,33.4179,91500.0],["2017-02-28",33.2683,33.4478,33.1039,33.2011,130100.0],["2017-03-01",33.5375,33.9337,33.1712,33.373,139700.0],["2017-03-02",33.4029,33.4104,32.9917,33.1263,76600.0],["2017-03-03",33.0814,33.1637,32.76,32.8572,67600.0],["2017-03-06",32.9543,32.9543,32.6777,32.8198,126000.0],["2017-03-07",32.9244,32.9244,32.7076,32.7749,87500.0],["2017-03-08",32.8945,32.8945,32.3189,32.3264,95000.0],["2017-03-09",32.2591,32.6478,32.0647,32.0722,96500.0],["2017-03-10",32.1469,32.6329,32.0049,32.2965,91300.0],["2017-03-13",32.3266,32.4696,31.8297,32.1308,112100.0],["2017-03-14",31.9351,32.5825,31.6867,32.3793,181500.0],["2017-03-15",32.3943,32.9364,32.3868,32.8987,94500.0],["2017-03-16",32.9364,33.1547,32.7933,33.102,159400.0],["2017-03-17",33.1246,33.4257,32.7632,33.3203,267700.0],["2017-03-20",33.3354,33.3956,32.959,33.0041,57000.0],["2017-03-21",33.1848,33.1848,32.5374,32.5449,64200.0],["2017-03-22",32.4019,32.8987,32.0706,32.3868,86200.0],["2017-03-23",32.2814,32.8686,32.2814,32.718,84000.0],["2017-03-24",32.8234,33.102,32.8084,32.959,107800.0],["2017-03-27",32.5524,33.0869,32.5298,32.9966,67500.0],["2017-03-28",32.846,33.102,32.5825,33.0945,76900.0],["2017-03-29",33.0643,33.0719,32.5901,32.6954,68600.0],["2017-03-30",32.8536,33.0116,32.4997,32.8761,102300.0],["2017-03-31",32.7482,33.3429,32.6879,33.2601,142800.0],["2017-04-03",33.2375,33.5311,32.432,32.5072,99400.0],["2017-04-04",32.4771,33.0945,32.4621,32.6202,55400.0],["2017-04-05",32.7632,32.9891,32.2438,32.3416,71700.0],["2017-04-06",32.3492,32.6578,32.0932,32.2212,111800.0],["2017-04-07",32.1911,32.6653,31.7092,32.3341,100900.0],["2017-04-10",32.2362,33.0945,32.0555,33.0719,248600.0],["2017-04-11",33.1246,33.6892,32.9439,33.2375,157700.0],["2017-04-12",33.1773,33.4859,32.9138,33.4633,92800.0],["2017-04-13",33.4332,33.8925,33.1547,33.23,161700.0],["2017-04-17",33.2224,34.043,33.0643,34.0204,93500.0],["2017-04-18",34.0204,34.0204,33.3053,33.8322,91500.0],["2017-04-19",33.9527,33.9979,33.4408,33.7043,108900.0],["2017-04-20",33.9903,34.969,33.8849,34.3065,209900.0],["2017-04-21",34.0957,34.4496,33.8925,34.1936,132300.0],["2017-04-24",34.6829,34.8862,34.4797,34.8862,125300.0],["2017-04-25",35.097,35.5487,35.0066,35.24,160800.0],["2017-04-26",35.3831,36.1585,35.3831,35.6616,188200.0],["2017-04-27",35.624,36.0079,35.624,35.9176,122300.0],["2017-04-28",36.0305,36.0305,35.6842,35.7143,157200.0],["2017-05-01",35.7971,35.9477,35.3831,35.6465,133300.0],["2017-05-02",35.6616,35.7444,34.841,34.9841,119800.0],["2017-05-03",34.9088,34.9464,34.1484,34.8109,109400.0],["2017-05-04",34.9314,35.2551,34.3291,34.6603,92200.0],["2017-05-05",34.6905,34.6905,34.1861,34.4194,80400.0],["2017-05-08",34.5023,34.5023,33.9,34.1635,78900.0],["2017-05-09",34.2915,34.3592,33.4859,33.6666,105600.0],["2017-05-10",33.5687,33.8021,33.4031,33.7118,70200.0],["2017-05-11",33.7268,33.7268,33.1321,33.6064,147700.0],["2017-05-12",33.4859,33.7193,33.2526,33.4408,131600.0],["2017-05-15",33.501,33.8473,33.4859,33.5989,98500.0],["2017-05-16",33.6214,33.8548,33.4257,33.7871,109700.0],["2017-05-17",33.7871,33.7871,32.959,33.3128,99200.0],["2017-05-18",33.2827,33.7494,33.2676,33.4784,89300.0],["2017-05-19",33.4558,33.5236,32.7632,33.0342,169200.0],["2017-05-22",33.0041,33.501,33.0041,33.3881,67700.0],["2017-05-23",33.4558,34.0054,33.3053,33.9753,125400.0],["2017-05-24",34.1108,34.4194,33.6741,33.8774,74200.0],["2017-05-25",33.9301,34.2839,33.7118,33.8623,70500.0],["2017-05-26",33.644,33.9903,33.4558,33.7645,64500.0],["2017-05-30",33.7118,33.7193,33.1848,33.5763,73200.0],["2017-05-31",33.6064,34.1183,33.3203,34.0581,126200.0],["2017-06-01",34.0957,34.2613,33.8322,34.0957,95000.0],["2017-06-02",34.028,34.5098,34.028,34.2237,96200.0],["2017-06-05",34.2538,34.4496,33.8021,33.8548,69400.0],["2017-06-06",33.5989,33.8398,33.2752,33.6139,62000.0],["2017-06-07",33.7419,33.7946,33.2827,33.6817,107000.0],["2017-06-08",33.7269,34.3291,33.5236,34.0355,51100.0],["2017-06-09",34.2613,34.5324,34.1635,34.2613,140400.0],["2017-06-12",34.2839,34.4797,33.9075,33.9075,60300.0],["2017-06-13",34.0439,34.3471,33.9303,34.0212,73400.0],["2017-06-14",33.9151,34.2713,33.7559,34.2561,84900.0],["2017-06-15",33.9681,34.4077,33.8772,34.3092,53500.0],["2017-06-16",34.0364,34.3092,33.809,34.1652,130500.0],["2017-06-19",34.1728,34.3168,33.8014,34.1121,63100.0],["2017-06-20",34.006,34.4229,33.809,34.1424,67100.0],["2017-06-21",34.3016,34.3016,33.6044,33.7711,48900.0],["2017-06-22",33.8166,34.3926,33.8166,34.097,47800.0],["2017-06-23",34.2183,34.817,34.1121,34.3471,360400.0],["2017-06-26",34.5593,34.5896,34.1955,34.241,70600.0],["2017-06-27",34.1349,34.4304,33.8241,34.3016,55200.0],["2017-06-28",34.4229,34.6351,34.3547,34.5517,58300.0],["2017-06-29",34.7109,34.7109,34.097,34.5896,98900.0],["2017-06-30",34.6578,34.6578,34.1728,34.3926,86800.0],["2017-07-03",34.5517,35.1353,33.8924,35.0368,40700.0],["2017-07-05",35.0292,35.0292,34.3547,34.5441,44400.0],["2017-07-06",34.5366,34.5366,34.294,34.4153,66000.0],["2017-07-07",34.4153,34.961,34.294,34.8928,161200.0],["2017-07-10",34.7639,35.0746,34.6048,34.6654,87900.0],["2017-07-11",34.6578,34.961,34.294,34.7336,91300.0],["2017-07-12",35.014,35.0822,34.6806,34.8246,70100.0],["2017-07-13",34.8246,35.0974,34.673,34.9003,104800.0],["2017-07-14",34.7184,35.105,34.7184,35.0216,55300.0],["2017-07-17",34.9079,35.0519,34.6806,35.0292,52900.0],["2017-07-18",34.9837,35.0974,34.6048,34.9231,59700.0],["2017-07-19",34.9458,35.2338,34.673,35.1277,90100.0],["2017-07-20",34.0136,34.0136,31.5126,31.5354,398500.0],["2017-07-21",31.5884,31.5884,29.5421,30.3682,461900.0],["2017-07-24",30.3606,30.5728,29.6558,30.2015,299000.0],["2017-07-25",30.2621,30.2621,29.6558,30.1712,158500.0],["2017-07-26",30.0878,30.6865,29.9514,30.1636,145300.0],["2017-07-27",30.1712,30.4592,29.8756,30.247,153400.0],["2017-07-28",30.2545,30.4971,30.0348,30.0575,117500.0],["2017-07-31",30.0878,30.0878,29.3754,29.7847,138700.0],["2017-08-01",29.7847,29.8908,29.3072,29.3906,112700.0],["2017-08-02",29.2011,29.7013,29.0192,29.6103,143000.0],["2017-08-03",29.6179,29.7543,29.2617,29.4588,105100.0],["2017-08-04",29.5573,30.3227,29.5573,30.1939,168600.0],["2017-08-07",30.1939,30.3758,29.9362,30.1333,85300.0],["2017-08-08",30.1257,30.2773,29.7543,29.7922,92500.0],["2017-08-09",29.7316,29.7619,29.1253,29.1783,255400.0],["2017-08-10",29.1177,29.6558,28.7236,28.7691,358900.0],["2017-08-11",28.572,29.0192,28.3447,28.4887,220700.0],["2017-08-14",28.6782,29.0268,28.5721,28.6478,144300.0],["2017-08-15",28.7085,28.7085,28.3144,28.3977,117300.0],["2017-08-16",28.4356,28.7767,28.375,28.5796,86300.0],["2017-08-17",28.5114,28.9889,27.9354,27.9506,96600.0],["2017-08-18",27.7611,27.8142,27.5489,27.6929,140800.0],["2017-08-21",27.6853,27.7839,27.4731,27.5944,79100.0],["2017-08-22",27.7081,27.8293,27.458,27.8066,104600.0],["2017-08-23",27.5944,27.7914,27.511,27.5565,61500.0],["2017-08-24",27.5489,27.6323,27.2458,27.314,74500.0],["2017-08-25",27.3898,27.6323,27.2533,27.4731,71300.0],["2017-08-28",27.4201,27.4352,26.9578,27.17,126200.0],["2017-08-29",26.9729,27.1548,26.7304,27.079,105300.0],["2017-08-30",27.0714,27.5868,27.0108,27.2912,94200.0],["2017-08-31",27.4352,27.6853,27.1321,27.3443,90400.0],["2017-09-01",27.3746,27.5565,27.0336,27.2003,75400.0],["2017-09-05",27.1624,27.1624,26.5334,26.882,145000.0],["2017-09-06",26.8895,27.1927,26.7304,26.7456,70500.0],["2017-09-07",26.738,26.738,26.1317,26.6622,145900.0],["2017-09-08",26.6243,27.5944,26.5182,27.2306,167700.0],["2017-09-11",27.4731,27.9203,27.2685,27.602,164300.0],["2017-09-12",27.655,27.8596,27.4731,27.7308,78300.0],["2017-09-13",27.6171,27.943,27.3898,27.655,82900.0],["2017-09-14",27.6244,27.6321,27.3952,27.5022,87400.0],["2017-09-15",27.4258,28.1976,27.2959,27.9378,264300.0],["2017-09-18",27.953,28.06,27.6168,27.762,93500.0],["2017-09-19",27.762,27.8919,27.4181,27.4487,88800.0],["2017-09-20",27.4945,27.6397,27.2653,27.2882,144400.0],["2017-09-21",27.2959,27.3341,27.1201,27.1889,101300.0],["2017-09-22",27.2882,27.3876,27.0131,27.2042,142100.0],["2017-09-25",27.1354,27.5633,27.1277,27.4181,212500.0],["2017-09-26",27.4028,28.3198,27.3494,28.2511,112600.0],["2017-09-27",28.4268,28.6637,28.1059,28.6484,121100.0],["2017-09-28",28.679,29.0305,28.3122,29.0152,105200.0],["2017-09-29",28.9464,29.0152,28.7172,28.8547,130600.0],["2017-10-02",28.786,29.1146,28.4803,29.0916,144100.0],["2017-10-03",29.0076,29.3667,28.8777,29.3667,95000.0],["2017-10-04",29.3132,29.3667,28.9541,29.0458,107500.0],["2017-10-05",29.0687,29.5654,29.0305,29.1604,110900.0],["2017-10-06",29.1833,29.3362,28.7096,29.0458,95600.0],["2017-10-09",29.0458,29.382,28.9541,29.0993,97400.0],["2017-10-10",29.0381,29.2139,28.9235,29.1757,88900.0],["2017-10-11",29.1528,29.3132,28.9694,29.1298,79100.0],["2017-10-12",29.084,29.3897,28.8853,28.9235,140300.0],["2017-10-13",28.9694,29.275,28.7248,28.8547,81800.0],["2017-10-16",28.87,29.3132,28.7096,28.9847,85800.0],["2017-10-17",28.8853,29.0993,28.6561,28.8165,43800.0],["2017-10-18",29.0305,29.0305,28.5491,28.7707,148100.0],["2017-10-19",28.7478,28.7478,28.1517,28.2281,148500.0],["2017-10-20",28.4727,28.8165,28.3122,28.6943,187300.0],["2017-10-23",29.0611,29.6495,28.6179,28.6637,68200.0],["2017-10-24",28.6714,28.9617,28.488,28.5949,58600.0],["2017-10-25",28.5873,28.6943,28.2893,28.4574,70100.0],["2017-10-26",28.4803,29.0458,28.4039,28.9006,77700.0],["2017-10-27",28.9082,29.2827,28.4727,29.2674,91600.0],["2017-10-30",29.1146,29.3362,28.4803,28.6561,202200.0],["2017-10-31",28.6866,29.0916,28.6866,28.9923,89900.0],["2017-11-01",29.0152,29.2521,28.8395,29.1375,139200.0],["2017-11-02",29.168,29.6342,29.1298,29.298,77700.0],["2017-11-03",29.2063,29.5119,28.8777,29.1451,93900.0],["2017-11-06",28.1211,30.5665,28.1211,29.9857,307700.0],["2017-11-07",29.8482,30.1233,29.3056,29.5119,168900.0],["2017-11-08",30.0163,31.5293,29.8023,31.1319,378300.0],["2017-11-09",30.8721,31.2848,30.6887,30.9944,210600.0],["2017-11-10",31.0326,31.0708,30.0545,30.1385,98500.0],["2017-11-13",29.9551,30.2455,29.4126,29.4355,144500.0],["2017-11-14",29.3209,29.8023,29.1986,29.596,73100.0],["2017-11-15",29.3973,30.0469,29.3973,29.5349,192900.0],["2017-11-16",29.6495,30.2914,29.5501,29.8329,102700.0],["2017-11-17",29.6953,29.9781,29.5272,29.8864,101500.0],["2017-11-20",29.8558,30.5359,29.8252,29.8864,61200.0],["2017-11-21",30.0239,30.3984,29.81,30.1003,99000.0],["2017-11-22",30.0621,30.1003,29.7565,29.9093,58700.0],["2017-11-24",29.9475,30.0927,29.7335,30.0316,44700.0],["2017-11-27",30.0239,30.2761,29.6877,29.7259,176500.0],["2017-11-28",29.8176,30.2455,29.6877,30.1538,66000.0],["2017-11-29",30.1615,31.3765,30.0392,31.3306,178600.0],["2017-11-30",31.3841,31.3841,30.5283,30.8186,153000.0],["2017-12-01",30.9027,31.0861,29.6877,30.6352,142300.0],["2017-12-04",30.8951,31.3459,30.5818,30.8492,92800.0],["2017-12-05",30.8263,31.1549,30.6735,30.7422,75700.0],["2017-12-06",30.7193,31.0861,30.5359,30.7117,82400.0],["2017-12-07",30.62,30.918,30.5359,30.8645,121800.0],["2017-12-08",30.9638,31.2389,30.5436,31.0555,83000.0],["2017-12-11",31.025,31.621,31.025,31.6057,130700.0],["2017-12-12",31.6669,31.9038,31.3765,31.5675,123900.0],["2017-12-13",31.6057,31.942,31.4682,31.7509,187100.0],["2017-12-14",31.8741,32.1358,31.6124,32.0511,135900.0],["2017-12-15",32.0588,32.3282,31.9972,32.2897,382600.0],["2017-12-18",32.359,32.5976,32.0203,32.3667,173700.0],["2017-12-19",32.4898,32.6207,31.9664,32.2512,188600.0],["2017-12-20",32.3436,32.4283,31.8125,32.0434,148400.0],["2017-12-21",32.0819,32.4822,31.8664,32.2897,86000.0],["2017-12-22",32.5591,33.2904,32.4591,33.1826,98300.0],["2017-12-26",33.1749,33.6752,33.1518,33.2442,82600.0],["2017-12-27",33.2211,33.2211,32.5745,32.79,88300.0],["2017-12-28",32.7901,33.0441,32.5976,32.7824,48100.0],["2017-12-29",32.7593,32.9748,32.4129,32.5591,65200.0],["2018-01-02",32.6515,32.8978,32.1666,32.8824,125600.0],["2018-01-03",32.8593,32.9517,32.3821,32.9055,171900.0],["2018-01-04",32.944,35.3224,32.3205,34.7297,494500.0],["2018-01-05",34.699,35.0222,34.3372,34.7374,115800.0],["2018-01-08",34.7297,34.8375,34.2371,34.4295,163400.0],["2018-01-09",34.4603,35.3917,34.3141,34.6912,141400.0],["2018-01-10",34.6143,35.1685,34.4757,34.6835,136400.0],["2018-01-11",34.7682,35.4995,34.7528,35.053,160600.0],["2018-01-12",35.1839,35.7304,34.7913,35.4456,70400.0],["2018-01-16",35.4995,35.5841,35.0222,35.1762,145200.0],["2018-01-17",35.1839,35.7535,35.0376,35.5379,205100.0],["2018-01-18",35.5456,36.0152,35.23,35.6996,245000.0],["2018-01-19",35.561,36.2923,35.561,36.2692,199800.0],["2018-01-22",36.4,36.4616,36.0536,36.1229,403700.0],["2018-01-23",36.0844,36.3154,35.7535,35.8073,134500.0],["2018-01-24",35.9921,36.0613,35.4302,35.4918,175400.0],["2018-01-25",35.638,35.7073,35.2993,35.4456,244400.0],["2018-01-26",35.4994,35.7381,34.9529,35.3686,183600.0],["2018-01-29",35.3994,35.4687,35.0838,35.2147,103600.0],["2018-01-30",35.1146,35.3917,34.6374,34.7682,162400.0],["2018-01-31",34.8067,34.8452,34.0139,34.2602,433000.0],["2018-02-01",34.1601,35.1839,34.0293,35.13,322600.0],["2018-02-02",35.1762,35.3455,34.1294,34.3526,243600.0],["2018-02-05",34.1755,34.4064,32.7516,32.8054,274700.0],["2018-02-06",32.2435,33.0902,31.9895,32.69,301000.0],["2018-02-07",32.5976,33.629,32.5668,33.3519,324200.0],["2018-02-08",33.3904,33.6136,31.9895,32.0049,475600.0],["2018-02-09",32.282,32.3128,31.1505,31.2968,213200.0],["2018-02-12",31.3661,31.6663,30.7734,31.4276,186000.0],["2018-02-13",31.2275,31.7817,31.089,31.7047,131100.0],["2018-02-14",31.597,32.1512,31.5585,32.105,98100.0],["2018-02-15",32.3128,32.4283,31.7124,31.9433,284700.0],["2018-02-16",31.8895,32.5822,31.8895,32.0049,172700.0],["2018-02-20",31.9279,31.951,31.3891,31.6355,91400.0],["2018-02-21",31.6739,32.2281,31.5431,31.5508,155300.0],["2018-02-22",31.6816,31.9049,31.4353,31.8279,89400.0],["2018-02-23",31.9972,32.1281,31.4507,31.7971,74900.0],["2018-02-26",31.8125,32.1435,31.6124,31.9049,73400.0],["2018-02-27",31.8356,32.0511,31.3507,31.3892,167400.0],["2018-02-28",31.5354,31.6662,30.8888,30.8888,97500.0],["2018-03-01",30.8734,31.0813,30.0037,30.0037,222100.0],["2018-03-02",29.8035,30.6271,29.8035,30.5656,216200.0],["2018-03-05",30.5194,30.9889,30.1191,30.8119,96700.0],["2018-03-06",30.9119,30.9119,30.4347,30.6502,80000.0],["2018-03-07",30.4732,30.858,30.3038,30.7657,74300.0],["2018-03-08",30.7888,30.9504,30.4347,30.858,89400.0],["2018-03-09",30.9658,31.5046,30.3962,31.5046,74800.0],["2018-03-12",31.5508,32.0819,31.1198,32.0049,144900.0],["2018-03-13",32.1589,32.3667,31.9203,32.0357,135600.0],["2018-03-14",32.2295,32.3071,31.7256,31.8496,84700.0],["2018-03-15",31.8186,32.5319,31.0511,31.1906,126500.0],["2018-03-16",31.2527,31.6403,31.1674,31.5705,248300.0],["2018-03-19",34.7725,34.8423,32.9273,33.0359,3341700.0],["2018-03-20",33.1134,34.5865,32.7723,34.067,3203100.0],["2018-03-21",34.1135,34.9431,33.5786,34.571,724200.0],["2018-03-22",34.3771,34.7493,33.8034,33.9042,813100.0],["2018-03-23",33.8189,34.2221,33.3692,33.377,274800.0],["2018-03-26",33.6794,33.9895,33.5786,33.8577,337400.0],["2018-03-27",33.8344,34.1523,33.7491,33.943,369200.0],["2018-03-28",33.974,34.3229,33.7957,34.0825,494500.0],["2018-03-29",34.2531,34.2764,33.9972,34.067,390900.0],["2018-04-02",34.005,34.4547,33.1832,33.4313,245500.0],["2018-04-03",33.4855,34.4857,33.3925,34.3926,419900.0],["2018-04-04",34.0825,34.6795,33.9352,34.4702,463700.0],["2018-04-05",34.602,34.6795,33.7957,34.3461,356100.0],["2018-04-06",34.0593,34.2376,33.8499,34.0903,505300.0],["2018-04-09",34.129,34.2298,33.5476,33.7957,312400.0],["2018-04-10",34.0825,34.1135,33.7491,33.9507,416500.0],["2018-04-11",33.8499,34.1833,33.7724,33.8344,445000.0],["2018-04-12",33.9817,34.1213,33.912,33.912,97800.0],["2018-04-13",34.036,34.1213,33.5941,33.7181,183200.0],["2018-04-16",33.8732,33.9507,33.501,33.501,189600.0],["2018-04-17",33.6484,34.0825,33.5553,33.8267,271100.0],["2018-04-18",33.8732,33.9972,33.4313,33.47,184900.0],["2018-04-19",33.4235,33.4468,33.0049,33.0204,455900.0],["2018-04-20",33.0514,33.4468,33.0359,33.3227,112300.0],["2018-04-23",33.315,33.377,32.9506,32.9816,134700.0],["2018-04-24",33.0746,33.2452,32.7025,32.9118,113200.0],["2018-04-25",32.8498,32.9506,32.656,32.687,337700.0],["2018-04-26",32.7257,32.7257,32.3614,32.5242,533100.0],["2018-04-27",32.5629,33.1289,32.3303,32.5087,324800.0],["2018-04-30",32.6094,32.8498,32.3148,32.3381,147100.0],["2018-05-01",32.2993,32.6792,32.1753,32.6715,150600.0],["2018-05-02",32.687,32.687,32.2063,32.4854,111000.0],["2018-05-03",32.1055,32.873,31.997,32.7645,147000.0],["2018-05-04",32.5939,32.842,32.3536,32.4156,153500.0],["2018-05-07",32.4156,32.6405,32.4156,32.5009,85800.0],["2018-05-08",32.3846,32.6792,32.3458,32.3924,205800.0],["2018-05-09",32.4776,32.6327,32.3381,32.3381,316100.0],["2018-05-10",32.3691,32.5939,32.3303,32.4931,122400.0],["2018-05-11",32.4234,32.7955,32.3536,32.5087,239900.0],["2018-05-14",32.4931,32.7102,32.3691,32.5164,237600.0],["2018-05-15",32.3303,32.8653,32.3303,32.6715,123000.0],["2018-05-16",32.6947,33.1444,32.6947,32.811,113100.0],["2018-05-17",32.8265,33.0591,32.656,32.9971,74200.0],["2018-05-18",33.0901,33.1677,33.0048,33.0281,297300.0],["2018-05-21",33.1056,33.7181,33.1056,33.5553,274400.0],["2018-05-22",33.5631,33.6174,33.2142,33.3925,258900.0],["2018-05-23",33.3848,33.6096,33.2995,33.3305,168600.0],["2018-05-24",33.3305,33.6949,33.3305,33.501,300100.0],["2018-05-25",33.532,33.8034,33.47,33.501,97500.0],["2018-05-29",33.3227,33.3925,32.9351,33.2762,141400.0],["2018-05-30",33.4158,34.0128,32.8731,32.8731,359000.0],["2018-05-31",32.9661,33.1134,32.6947,32.7102,240900.0],["2018-06-01",32.7722,33.3305,32.656,33.3227,244800.0],["2018-06-04",33.4158,33.4468,33.0979,33.2607,144300.0],["2018-06-05",33.1599,33.3692,33.0514,33.2219,111900.0],["2018-06-06",33.2219,33.408,33.0591,33.3848,223900.0],["2018-06-07",33.47,33.6096,33.2219,33.5631,100300.0],["2018-06-08",33.501,33.912,33.501,33.8577,127700.0],["2018-06-11",33.8732,34.1213,33.8267,33.8887,131600.0],["2018-06-12",33.8965,34.1058,33.8112,34.0515,80700.0],["2018-06-13",34.0825,34.2609,33.8112,33.881,89400.0],["2018-06-14",34.0293,34.2244,33.8341,34.1698,98800.0],["2018-06-15",34.0215,34.3259,33.8966,34.0917,133200.0],["2018-06-18",34.0683,34.1386,33.8653,33.9668,131800.0],["2018-06-19",33.8653,34.162,33.6858,33.7404,171200.0],["2018-06-20",33.7717,33.8419,33.2252,33.5062,127800.0],["2018-06-21",33.5609,33.6936,33.3735,33.4047,87300.0],["2018-06-22",33.5062,33.5765,33.2642,33.5375,297100.0],["2018-06-25",33.4594,33.5999,33.0456,33.1237,67600.0],["2018-06-26",33.1549,33.4906,33.1081,33.2954,82400.0],["2018-06-27",33.272,33.3189,32.9598,32.9676,136600.0],["2018-06-28",33.0066,33.3891,32.9363,33.3657,86000.0],["2018-06-29",33.3189,33.8185,33.3189,33.6233,105300.0],["2018-07-02",33.5687,33.8575,33.4984,33.8419,71600.0],["2018-07-03",33.8185,34.0527,33.8185,33.8575,32800.0],["2018-07-05",33.9902,34.1854,33.8263,34.0371,81400.0],["2018-07-06",34.0683,34.2947,34.0683,34.2713,76300.0],["2018-07-09",34.4977,34.5367,34.0449,34.2791,40900.0],["2018-07-10",34.2947,34.4977,34.2322,34.3806,35300.0],["2018-07-11",34.1776,34.4665,34.1776,34.3884,66300.0],["2018-07-12",34.4899,34.4899,33.9434,33.9746,46700.0],["2018-07-13",34.0059,34.1152,33.8107,33.881,50700.0],["2018-07-16",33.9981,34.0917,33.8029,33.9434,56000.0],["2018-07-17",33.92,34.0371,33.8653,34.0371,47900.0],["2018-07-18",34.0449,35.0207,34.0449,34.9739,216900.0],["2018-07-19",34.9114,35.6062,33.9824,35.1612,213100.0],["2018-07-20",35.1925,35.3564,34.8021,35.2627,76100.0],["2018-07-23",35.1534,35.5828,34.8334,34.8568,54000.0],["2018-07-24",34.8568,35.0051,34.7319,34.9348,71100.0],["2018-07-25",34.9583,35.3174,34.8021,35.3174,76400.0],["2018-07-26",35.2549,35.6687,35.1222,35.2783,62400.0],["2018-07-27",35.2627,35.4891,34.9192,35.0285,66800.0],["2018-07-30",34.9739,35.3642,34.9739,35.0129,57900.0],["2018-07-31",35.1456,35.4891,35.052,35.4735,151800.0],["2018-08-01",35.4501,35.5203,34.9036,35.2861,104000.0],["2018-08-02",34.9973,35.4267,34.9973,35.1222,125600.0],["2018-08-03",35.0441,35.3408,34.9114,34.9348,69400.0],["2018-08-06",34.927,35.3564,34.927,35.3486,53100.0],["2018-08-07",35.3486,35.575,35.1769,35.2471,91600.0],["2018-08-08",35.2159,35.2159,34.9349,34.9739,66800.0],["2018-08-09",34.9036,35.0832,34.8724,34.9348,47000.0],["2018-08-10",34.7865,35.0285,34.6226,34.8802,86100.0],["2018-08-13",34.927,35.0519,34.7163,35.0051,73200.0],["2018-08-14",34.927,35.0519,34.8177,34.9973,53500.0],["2018-08-15",34.9661,35.0519,34.6382,34.8177,53100.0],["2018-08-16",34.9036,35.2315,34.7163,34.7865,51600.0],["2018-08-17",34.6538,35.0129,34.5601,34.8412,78600.0],["2018-08-20",34.8724,35.3174,34.8568,35.2471,68900.0],["2018-08-21",35.3018,35.5204,35.1378,35.4423,116000.0],["2018-08-22",35.3486,35.5204,35.1691,35.3955,61500.0],["2018-08-23",35.3408,35.3954,35.1378,35.1768,54100.0],["2018-08-24",35.2237,35.3954,35.2003,35.3174,46600.0],["2018-08-27",35.3564,35.5984,35.0754,35.13,122100.0],["2018-08-28",35.2003,35.2705,34.888,34.9427,54500.0],["2018-08-29",34.9973,35.1846,34.9348,35.0988,47600.0],["2018-08-30",35.0754,35.2081,34.8724,34.9114,28300.0],["2018-08-31",34.8568,35.0363,34.7397,34.9583,290700.0],["2018-09-04",34.9895,35.3252,34.8802,35.2237,66500.0],["2018-09-05",35.3018,35.3408,35.0442,35.13,188300.0],["2018-09-06",35.1612,35.4501,35.0754,35.1066,57800.0],["2018-09-07",35.091,35.2315,34.8646,35.1768,72900.0],["2018-09-10",35.1847,35.4501,35.1066,35.333,178700.0],["2018-09-11",35.1612,35.4813,35.1612,35.2471,62800.0],["2018-09-12",35.2471,35.3174,35.13,35.1612,34700.0],["2018-09-13",35.3027,35.507,35.232,35.3027,23500.0],["2018-09-14",35.3027,35.5228,35.3027,35.4442,61500.0],["2018-09-17",35.4992,35.5778,35.3656,35.5306,88700.0],["2018-09-18",35.507,35.6092,35.3734,35.4599,81500.0],["2018-09-19",35.4049,35.6249,35.1691,35.2634,171800.0],["2018-09-20",35.397,35.397,35.1062,35.3027,107800.0],["2018-09-21",35.3892,35.6249,35.2005,35.6092,276600.0],["2018-09-24",35.5621,35.6957,35.3499,35.5149,138700.0],["2018-09-25",35.507,35.9393,35.507,35.7428,167500.0],["2018-09-26",35.8371,35.845,35.4913,35.6171,115800.0],["2018-09-27",35.6013,35.9393,35.4363,35.4442,108400.0],["2018-09-28",35.4599,35.955,35.3263,35.3734,466000.0],["2018-10-01",35.4206,35.5228,35.0669,35.0669,127300.0],["2018-10-02",35.1219,35.3734,34.9883,35.1141,242500.0],["2018-10-03",35.1534,35.3734,35.1534,35.1927,179500.0],["2018-10-04",35.287,35.287,35.0041,35.0198,109200.0],["2018-10-05",35.0748,35.3656,34.9569,35.287,241200.0],["2018-10-08",35.3027,35.4363,34.8076,35.0748,270200.0],["2018-10-09",34.9412,35.4913,34.9255,35.232,111800.0],["2018-10-10",35.0905,35.2477,34.6818,34.7133,219300.0],["2018-10-11",34.5797,34.5797,33.1179,33.1651,177600.0],["2018-10-12",33.4008,33.5187,32.8507,33.2829,237700.0],["2018-10-15",33.2436,33.9981,33.2436,33.5894,109200.0],["2018-10-16",33.4637,34.1003,33.1022,34.0846,110500.0],["2018-10-17",33.8724,34.3282,33.8331,33.9902,74300.0],["2018-10-18",33.6995,33.9745,33.5659,33.6052,64700.0],["2018-10-19",33.5973,33.7623,33.3222,33.5501,73300.0],["2018-10-22",33.4794,33.8959,33.11,33.2751,187900.0],["2018-10-23",33.0,33.4637,32.6935,33.2751,196700.0],["2018-10-24",33.2594,33.2594,32.3556,32.4263,76900.0],["2018-10-25",32.7564,32.7564,31.7033,32.2063,161800.0],["2018-10-26",31.829,32.0727,31.3889,31.8998,236400.0],["2018-10-29",31.8605,32.3792,31.7583,32.0569,341200.0],["2018-10-30",32.0334,32.6149,32.0334,32.497,84800.0],["2018-10-31",32.6306,32.7407,32.1984,32.442,93100.0],["2018-11-01",32.4499,33.1022,32.4263,32.9371,66000.0],["2018-11-02",32.945,33.2122,32.4734,32.8978,82500.0],["2018-11-05",32.7957,33.1415,32.497,32.8664,198000.0],["2018-11-06",32.8114,33.3301,32.8114,33.0865,85700.0],["2018-11-07",33.1493,33.2987,32.8193,33.1808,76000.0],["2018-11-08",33.055,33.4087,33.0157,33.2515,214800.0],["2018-11-09",33.1729,33.5108,32.5049,32.9371,160500.0],["2018-11-12",32.9843,33.0,32.4184,32.4499,194000.0],["2018-11-13",32.5363,33.0472,32.4656,32.5599,59400.0],["2018-11-14",32.6778,32.8821,32.3241,32.3713,89600.0],["2018-11-15",32.1277,32.7721,32.1277,32.6306,83700.0],["2018-11-16",32.3084,32.7642,32.3084,32.6071,127500.0],["2018-11-19",32.5914,32.7721,32.3006,32.5992,137800.0],["2018-11-20",32.3792,32.6542,32.3006,32.3792,21100.0],["2018-11-21",32.4263,33.0629,32.3713,32.725,36200.0],["2018-11-23",32.5442,32.8035,32.4342,32.4342,19700.0],["2018-11-26",32.5913,32.945,32.1984,32.8585,132700.0],["2018-11-27",32.6464,32.8271,32.3399,32.5285,96100.0],["2018-11-28",32.5127,33.1258,32.3949,33.0236,69800.0],["2018-11-29",32.9136,33.0236,32.6464,32.8507,144400.0],["2018-11-30",32.7249,33.1729,32.6071,33.055,138100.0],["2018-12-03",33.3537,33.3537,32.7407,32.9607,327200.0],["2018-12-04",33.0,33.1572,32.387,32.4106,257200.0],["2018-12-06",32.0962,32.7407,31.9783,32.6699,154000.0],["2018-12-07",32.6935,32.89,32.0255,32.2691,70800.0],["2018-12-10",32.3556,32.5835,32.0019,32.5442,113100.0],["2018-12-11",32.7878,33.0943,32.3399,32.5285,118900.0],["2018-12-12",32.8451,33.5101,32.6868,32.7264,228000.0],["2018-12-13",32.8293,33.0034,32.6235,32.7818,181900.0],["2018-12-14",32.5601,32.8451,32.4572,32.5918,61600.0],["2018-12-17",32.576,32.7818,32.2197,32.3385,151200.0],["2018-12-18",32.5364,32.6947,32.3147,32.3147,131900.0],["2018-12-19",32.2989,32.6947,31.246,31.4914,158400.0],["2018-12-20",31.3806,31.7923,31.3806,31.4756,115500.0],["2018-12-21",31.4914,33.708,31.4914,32.7976,450600.0],["2018-12-24",32.6472,32.7422,32.0377,32.3226,51400.0],["2018-12-26",32.4968,33.0114,32.101,33.0035,82800.0],["2018-12-27",32.5997,32.7818,32.1326,32.7818,91300.0],["2018-12-28",32.8372,33.0747,32.3385,32.576,180800.0],["2018-12-31",32.6789,32.7739,32.4414,32.7739,180500.0],["2019-01-02",32.3543,32.9401,32.3147,32.9322,62200.0],["2019-01-03",32.6947,33.2489,32.1881,32.6393,58200.0],["2019-01-04",32.9085,33.5734,32.9085,33.2568,285600.0],["2019-01-07",33.1459,33.4784,33.0668,33.233,210500.0],["2019-01-08",33.2884,34.3255,33.2884,34.1751,164600.0],["2019-01-09",34.1751,34.4838,33.4943,33.7872,196700.0],["2019-01-10",33.6605,34.5867,33.4943,34.5076,186800.0],["2019-01-11",34.4205,34.8875,34.4205,34.8638,260700.0],["2019-01-14",34.5709,34.7767,34.2067,34.6817,177000.0],["2019-01-15",34.6026,34.848,34.468,34.6421,71700.0],["2019-01-16",34.7292,34.8717,34.5867,34.8401,242700.0],["2019-01-17",34.6976,35.1171,34.4759,34.5472,237000.0],["2019-01-18",34.6896,34.8876,34.4601,34.5155,68300.0],["2019-01-22",34.2226,34.5788,34.0484,34.1751,108000.0],["2019-01-23",34.3413,34.753,33.9851,34.7292,225500.0],["2019-01-24",34.5788,34.9034,34.3334,34.6659,192300.0],["2019-01-25",34.658,34.9667,34.2305,34.7055,147100.0],["2019-01-28",34.5472,35.2438,34.4284,34.5867,54700.0],["2019-01-29",34.4205,34.7609,34.4205,34.5709,47900.0],["2019-01-30",34.468,35.0063,34.4126,34.8638,93800.0],["2019-01-31",34.8084,35.3467,34.658,35.1884,266000.0],["2019-02-01",35.323,35.6159,35.0063,35.5288,107600.0],["2019-02-04",33.1301,33.898,32.3622,33.5972,520300.0],["2019-02-05",33.518,33.8743,33.0035,33.2251,272900.0],["2019-02-06",33.1064,33.6843,32.7501,33.6843,208600.0],["2019-02-07",33.5418,34.3492,33.3122,34.088,101900.0],["2019-02-08",33.8188,34.0563,33.3993,33.8505,78700.0],["2019-02-11",33.898,34.1434,33.6764,34.0484,134600.0],["2019-02-12",34.1276,34.4205,33.9297,34.1909,107000.0],["2019-02-13",34.2622,34.4442,34.1672,34.2701,111800.0],["2019-02-14",34.2463,34.4047,33.2964,33.6605,220900.0],["2019-02-15",33.8584,34.0168,33.4309,33.8188,117700.0],["2019-02-19",33.7239,33.9218,33.7239,33.8743,155200.0],["2019-02-20",34.0326,34.0326,33.7634,33.8743,118900.0],["2019-02-21",33.8743,33.8743,33.4468,33.5576,148400.0],["2019-02-22",33.6763,34.1909,33.5893,34.1751,90700.0],["2019-02-25",34.1988,34.4126,34.1909,34.3651,164000.0],["2019-02-26",34.3651,34.3809,33.7238,33.7555,128800.0],["2019-02-27",33.7238,34.088,33.6447,33.8822,41200.0],["2019-02-28",33.9693,34.2622,33.8426,33.9851,109300.0],["2019-03-01",34.1197,34.2463,33.8584,34.0088,115000.0],["2019-03-04",34.0643,34.1513,33.7397,33.8822,57300.0],["2019-03-05",33.8822,34.0563,33.8268,33.9297,81600.0],["2019-03-06",33.9059,34.0247,33.7476,33.7793,122400.0],["2019-03-07",33.7793,34.1118,33.6368,33.6526,100700.0],["2019-03-08",33.5339,33.8822,33.3439,33.7951,64600.0],["2019-03-11",33.8743,34.1593,33.7238,33.9613,74700.0],["2019-03-12",34.1276,34.1513,33.5339,33.7001,86400.0],["2019-03-13",33.7872,33.9772,33.7159,33.7555,69100.0],["2019-03-14",33.8432,34.0824,33.8432,33.8831,59700.0],["2019-03-15",33.8671,34.0425,33.7396,33.7555,301800.0],["2019-03-18",33.8591,34.0664,33.6758,33.8512,208200.0],["2019-03-19",33.899,33.899,33.2931,33.3011,53000.0],["2019-03-20",33.325,33.5482,32.735,33.1257,153700.0],["2019-03-21",33.046,34.0983,33.046,33.8831,340300.0],["2019-03-22",33.7635,34.4172,33.7077,34.0425,133000.0],["2019-03-25",34.0027,34.2339,33.8592,34.0585,179500.0],["2019-03-26",34.1621,34.4571,33.915,34.1701,206600.0],["2019-03-27",34.2179,34.784,34.2179,34.6325,101600.0],["2019-03-28",34.7601,34.7601,34.3295,34.5049,70900.0],["2019-03-29",34.5448,34.7441,33.9229,34.0346,92100.0],["2019-04-01",34.1462,35.1029,34.1462,34.9673,308000.0],["2019-04-02",34.9753,34.9753,34.3535,34.6484,61800.0],["2019-04-03",34.776,34.776,34.2578,34.497,418300.0],["2019-04-04",34.5847,34.8398,34.2897,34.6724,44800.0],["2019-04-05",34.6803,34.9115,34.481,34.784,144500.0],["2019-04-08",34.7361,34.8318,34.6405,34.6963,107800.0],["2019-04-09",34.6245,34.8318,34.2578,34.5129,169400.0],["2019-04-10",34.5049,35.0152,34.5049,35.0152,81700.0],["2019-04-11",35.0152,35.1188,34.8477,35.0471,50900.0],["2019-04-12",35.2623,35.2623,34.9753,35.1268,120500.0],["2019-04-15",35.1826,35.1826,34.9913,35.0789,56900.0],["2019-04-16",35.1826,35.3899,35.1348,35.3181,83100.0],["2019-04-17",35.4696,35.4696,34.9594,34.9912,206300.0],["2019-04-18",34.9912,35.2065,34.8796,34.9434,43500.0],["2019-04-22",34.7999,34.8876,34.6405,34.7919,31300.0],["2019-04-23",34.8478,35.1985,34.8478,35.1268,212800.0],["2019-04-24",35.0152,35.1587,34.7601,34.9354,108800.0],["2019-04-25",33.5721,34.9115,31.9856,34.0664,218500.0],["2019-04-26",33.6279,34.1621,33.4844,33.9468,205700.0],["2019-04-29",33.9389,34.7282,33.899,33.9468,216500.0],["2019-04-30",34.0744,34.3216,33.8193,33.891,190900.0],["2019-05-01",33.8352,34.4013,33.8352,34.1222,224100.0],["2019-05-02",34.0903,34.4013,33.7714,33.8273,75500.0],["2019-05-03",33.8751,34.2339,33.8751,34.1063,71600.0],["2019-05-06",33.8273,34.3933,33.8273,34.3933,118700.0],["2019-05-07",34.1462,34.3455,33.8273,33.9708,135200.0],["2019-05-08",33.9309,33.9389,33.5642,33.628,77700.0],["2019-05-09",33.5881,33.6917,33.4685,33.5642,62200.0],["2019-05-10",33.4685,33.7954,33.4685,33.7874,254600.0],["2019-05-13",33.3649,33.628,33.3649,33.4286,71700.0],["2019-05-14",33.3968,33.9628,33.3968,33.8831,65000.0],["2019-05-15",33.7714,34.489,33.5642,34.3774,160000.0],["2019-05-16",34.3216,34.7282,33.6838,34.5687,366200.0],["2019-05-17",34.3216,34.6803,34.0664,34.2259,133700.0],["2019-05-20",34.0904,34.5687,34.0904,34.497,80800.0],["2019-05-21",34.4969,34.5926,34.0585,34.1382,60000.0],["2019-05-22",34.1781,34.3216,33.8911,33.9229,225300.0],["2019-05-23",33.8034,34.1223,33.317,34.0505,340900.0],["2019-05-24",34.2179,34.2259,33.2612,34.1302,125700.0],["2019-05-28",34.0106,34.2657,33.6359,33.891,114800.0],["2019-05-29",33.7555,33.9229,33.5801,33.907,161400.0],["2019-05-30",34.0186,34.0186,33.325,33.3888,88100.0],["2019-05-31",33.1974,33.3649,32.5277,32.7908,158700.0],["2019-06-03",32.9184,33.4366,32.7669,33.2612,168900.0],["2019-06-04",33.604,33.62,33.2931,33.5721,190900.0],["2019-06-05",33.5163,33.6678,32.9025,33.038,190600.0],["2019-06-06",33.03,33.4207,32.751,33.2134,95600.0],["2019-06-07",33.333,33.4047,33.022,33.2851,94200.0],["2019-06-10",33.4047,33.4526,32.9981,33.2134,95300.0],["2019-06-11",33.3888,33.3888,32.9184,33.1097,47500.0],["2019-06-12",33.0539,33.2851,32.9902,33.0619,48800.0],["2019-06-13",33.1663,33.1904,32.8049,33.0458,66300.0],["2019-06-14",33.0619,33.2627,32.9655,33.1021,38600.0],["2019-06-17",33.094,33.094,32.564,32.7808,126800.0],["2019-06-18",32.8531,32.9495,32.6925,32.7326,42000.0],["2019-06-19",32.7086,33.1824,32.5801,33.1021,106500.0],["2019-06-20",33.2868,33.7365,33.2466,33.5357,83300.0],["2019-06-21",33.4152,33.4795,32.8611,33.086,247700.0],["2019-06-24",33.1422,33.2386,32.8852,32.9736,121600.0],["2019-06-25",32.9977,33.1021,32.7889,32.9414,87700.0],["2019-06-26",32.837,33.094,31.6164,31.9135,149800.0],["2019-06-27",31.8894,32.3231,31.8734,32.2267,121500.0],["2019-06-28",32.2588,32.548,31.9537,32.5158,307100.0],["2019-07-01",32.7567,32.7648,32.4114,32.5399,84900.0],["2019-07-02",32.5801,32.821,32.0099,32.1063,159600.0],["2019-07-03",32.1866,32.3632,32.1384,32.291,39200.0],["2019-07-05",32.2749,32.2749,31.9376,31.9457,151600.0],["2019-07-08",31.9296,32.3391,31.9135,32.1866,123400.0],["2019-07-09",32.1866,32.3311,31.9617,31.9858,178300.0],["2019-07-10",32.1625,32.1866,32.0099,32.026,121600.0],["2019-07-11",31.9296,32.1063,31.7208,31.8172,114700.0],["2019-07-12",31.6646,32.6363,31.6566,32.2026,229800.0],["2019-07-15",32.2749,32.4355,31.9135,32.1143,109500.0],["2019-07-16",32.1063,32.7327,32.0822,32.4436,158100.0],["2019-07-17",32.4355,33.0539,32.4355,32.548,134500.0],["2019-07-18",32.6122,32.6122,31.9456,31.9697,71400.0],["2019-07-19",31.8413,32.0982,30.6608,30.7812,204600.0],["2019-07-22",30.6688,30.717,30.5483,30.5644,78700.0],["2019-07-23",30.733,30.733,30.3877,30.5403,75900.0],["2019-07-24",30.4359,30.5162,30.2191,30.2191,81200.0],["2019-07-25",30.4921,30.4921,29.0948,29.3839,254600.0],["2019-07-26",29.5525,30.1789,29.151,29.9782,181200.0],["2019-07-29",29.8176,30.3556,29.7613,30.0344,153000.0],["2019-07-30",29.9782,30.6286,29.8497,30.5885,112500.0],["2019-07-31",30.5885,30.8776,30.2351,30.3797,162600.0],["2019-08-01",30.3958,30.7009,30.1388,30.3476,114300.0],["2019-08-02",30.0264,30.6447,29.938,30.3155,118500.0],["2019-08-05",29.9139,30.2673,29.673,29.946,138700.0],["2019-08-06",29.9701,30.4279,29.9701,30.3476,110400.0],["2019-08-07",30.0665,30.5483,30.0344,30.5242,152000.0],["2019-08-08",30.6929,30.8856,30.4199,30.5483,108700.0],["2019-08-09",30.4279,30.6046,29.7533,29.7854,112500.0],["2019-08-12",29.7132,29.9862,28.8218,29.0225,40900.0],["2019-08-13",28.6611,29.0707,28.6611,29.0386,117200.0],["2019-08-14",28.7655,28.8218,28.2195,28.2436,79600.0],["2019-08-15",28.2034,28.7254,28.1392,28.6531,103900.0],["2019-08-16",28.7254,29.2233,28.6531,28.9824,113900.0],["2019-08-19",29.3116,29.5606,28.2677,28.4363,98300.0],["2019-08-20",28.4363,28.629,27.9545,28.4042,84000.0],["2019-08-21",28.3801,28.9101,28.1231,28.5969,90800.0],["2019-08-22",28.7896,28.8458,28.356,28.4845,94900.0],["2019-08-23",28.4042,28.4925,27.561,27.7698,80600.0],["2019-08-26",27.9304,28.356,27.4967,28.3239,172900.0],["2019-08-27",28.4684,28.7414,28.2436,28.4684,72700.0],["2019-08-28",28.364,28.5728,27.8982,28.4604,58200.0],["2019-08-29",28.629,28.9021,28.5407,28.5728,68700.0],["2019-08-30",28.6611,28.9824,28.5889,28.7655,95500.0],["2019-09-03",28.6852,28.9021,28.5567,28.9021,120300.0],["2019-09-04",28.9984,29.0787,28.894,28.9503,65700.0],["2019-09-05",29.1189,29.5043,28.9984,29.0466,91000.0],["2019-09-06",28.7334,28.8057,26.1877,27.0229,921600.0],["2019-09-09",27.304,27.4244,26.8623,27.1193,534100.0],["2019-09-10",27.3763,27.8019,26.6053,27.7055,1572800.0],["2019-09-11",27.8661,29.0627,27.3522,29.0145,952100.0],["2019-09-12",29.1109,29.4883,27.1193,28.4684,642900.0],["2019-09-13",28.6385,28.9868,28.0797,28.3631,404600.0],["2019-09-16",28.5089,29.3107,28.4117,29.0758,266400.0],["2019-09-17",28.9949,29.6347,28.7762,29.6185,186800.0],["2019-09-18",29.5456,29.7886,29.2459,29.6266,254300.0],["2019-09-19",29.5537,29.7967,29.4322,29.5618,109100.0],["2019-09-20",29.7805,30.0963,29.4565,29.7967,360600.0],["2019-09-23",29.7238,30.5256,29.497,30.0639,230300.0],["2019-09-24",30.0235,30.1935,29.8777,30.0396,285200.0],["2019-09-25",30.2178,30.639,30.0963,30.5742,233800.0],["2019-09-26",30.5337,31.0844,30.5337,30.9143,169200.0],["2019-09-27",31.0682,31.1897,30.8658,31.1816,311900.0],["2019-09-30",31.3436,31.6028,31.1897,31.4165,520600.0],["2019-10-01",31.4327,31.8539,30.8901,31.0034,192800.0],["2019-10-02",30.9467,30.9467,30.3231,30.6147,114200.0],["2019-10-03",30.5742,30.7524,30.2502,30.7281,140700.0],["2019-10-04",30.8253,31.1816,30.5175,30.9224,153700.0],["2019-10-07",30.971,31.3193,30.8577,31.2221,210500.0],["2019-10-08",31.133,31.4732,31.0196,31.1249,230200.0],["2019-10-09",31.2464,31.2464,30.396,30.5337,195700.0],["2019-10-10",30.5661,30.6876,30.0963,30.3312,181600.0],["2019-10-11",30.6309,30.6876,30.1206,30.2178,217300.0],["2019-10-14",29.9991,30.639,29.9991,30.4041,127800.0],["2019-10-15",30.477,31.0115,30.3717,30.971,220000.0],["2019-10-16",31.0439,31.3922,30.7119,31.2221,142600.0],["2019-10-17",31.3355,31.5785,31.2059,31.457,183600.0],["2019-10-18",31.4246,31.7405,31.2545,31.6271,277800.0],["2019-10-21",31.8457,32.2345,31.6433,31.7162,197900.0],["2019-10-22",31.7648,31.7648,31.1978,31.3193,184600.0],["2019-10-23",34.4618,34.4618,32.0482,32.5666,504000.0],["2019-10-24",32.85,33.2874,32.194,33.0525,319400.0],["2019-10-25",33.2226,33.4008,33.093,33.3765,338000.0],["2019-10-28",33.4332,33.6114,32.1697,32.2264,212300.0],["2019-10-29",32.0725,32.9958,32.0725,32.8257,145600.0],["2019-10-30",32.7691,33.0525,32.5342,32.8986,114800.0],["2019-10-31",32.7366,33.174,32.6152,33.1416,122200.0],["2019-11-01",33.2469,33.2874,33.012,33.2064,113300.0],["2019-11-04",33.3117,33.5952,32.5261,32.8905,182600.0],["2019-11-05",32.9877,33.3522,32.7286,33.1821,122700.0],["2019-11-06",33.255,33.3684,33.012,33.255,247100.0],["2019-11-07",33.255,33.4413,33.0444,33.4332,116200.0],["2019-11-08",34.0244,34.1945,33.7976,34.0406,166900.0],["2019-11-11",33.83,34.3565,33.83,34.2593,106200.0],["2019-11-12",34.3484,34.6885,33.7814,34.2269,255300.0],["2019-11-13",34.1621,34.8343,33.7814,34.8019,168100.0],["2019-11-14",34.729,35.296,34.7047,34.9072,125800.0],["2019-11-15",34.9963,35.3608,34.6642,34.7128,761800.0],["2019-11-18",34.6642,34.9558,34.5023,34.6804,134800.0],["2019-11-19",34.7776,35.1745,34.6723,34.9234,150700.0],["2019-11-20",34.8181,35.1988,34.5185,34.9963,187400.0],["2019-11-21",35.0854,35.215,34.5104,34.6966,130200.0],["2019-11-22",34.7371,34.8505,34.3727,34.6723,216500.0],["2019-11-25",34.6885,35.6361,34.6885,35.4823,153500.0],["2019-11-26",35.4499,35.7495,34.8181,34.891,128800.0],["2019-11-27",34.8991,35.0935,34.6561,34.6561,101900.0],["2019-11-29",34.6642,34.8748,34.4213,34.6399,67000.0],["2019-12-02",34.6318,34.7614,34.1378,34.3889,193500.0],["2019-12-03",34.1783,34.3808,33.8867,34.0811,87200.0],["2019-12-04",34.1378,34.5104,34.0244,34.3484,117800.0],["2019-12-05",34.3565,34.9072,34.154,34.6885,265500.0],["2019-12-06",34.9396,35.3041,34.7857,34.9477,201000.0],["2019-12-09",33.6762,34.5347,33.0687,34.316,177500.0],["2019-12-10",34.1459,34.5508,34.0568,34.3322,110500.0],["2019-12-11",34.3079,34.3079,33.7734,34.154,92100.0],["2019-12-12",34.1132,34.5618,33.9582,33.9745,88800.0],["2019-12-13",34.048,34.1785,33.7706,34.0806,216000.0],["2019-12-16",34.2193,34.6924,34.1377,34.4966,209500.0],["2019-12-17",34.4966,35.19,34.4966,35.141,266700.0],["2019-12-18",35.2878,35.2878,34.4232,34.4232,271900.0],["2019-12-19",34.4232,34.725,34.0235,34.415,189500.0],["2019-12-20",34.4884,34.8637,33.6809,33.8766,422000.0],["2019-12-23",33.8277,33.8277,33.4117,33.6319,107600.0],["2019-12-24",33.5912,33.7951,33.3628,33.4035,37000.0],["2019-12-26",33.3627,33.689,33.3138,33.4933,78200.0],["2019-12-27",33.4443,33.7788,33.2649,33.738,128900.0],["2019-12-30",33.6809,33.8114,33.2812,33.4199,200000.0],["2019-12-31",33.322,33.8195,33.2404,33.273,143500.0],["2020-01-02",33.322,33.5504,32.8244,33.2485,138500.0],["2020-01-03",32.8489,33.5341,32.8489,33.4362,135200.0],["2020-01-06",33.1262,33.738,33.0528,33.7053,111100.0],["2020-01-07",33.4851,33.6401,32.8489,33.1751,116000.0],["2020-01-08",33.0283,33.4443,33.0283,33.2404,147200.0],["2020-01-09",33.2567,33.4035,33.1099,33.2159,105700.0],["2020-01-10",33.0854,33.3301,33.012,33.2078,82100.0],["2020-01-13",33.1344,33.3464,32.9467,33.3301,104400.0],["2020-01-14",33.1751,33.5993,33.1425,33.4362,172200.0],["2020-01-15",33.428,33.5667,32.9631,33.118,117600.0],["2020-01-16",33.1099,33.4443,32.857,33.3464,88400.0],["2020-01-17",33.5014,33.5259,33.1588,33.2567,74200.0],["2020-01-21",33.0854,33.3383,33.0202,33.2159,136800.0],["2020-01-22",33.1915,33.3628,32.9141,33.2159,62300.0],["2020-01-23",33.0283,33.6809,32.8407,33.5993,134200.0],["2020-01-24",33.6075,34.1051,33.5993,33.9174,96800.0],["2020-01-27",33.6809,34.3742,33.6809,34.1295,107200.0],["2020-01-28",34.3335,34.6026,34.0969,34.3579,71500.0],["2020-01-29",34.4558,34.6924,34.1132,34.1785,144200.0],["2020-01-30",33.999,34.8066,33.999,34.5455,121600.0],["2020-01-31",34.4558,34.7413,33.9909,34.0561,104400.0],["2020-02-03",34.1051,34.7005,34.0806,34.5863,153200.0],["2020-02-04",34.831,35.035,34.3579,34.4313,121900.0],["2020-02-05",34.6679,35.4265,34.4721,35.2144,173000.0],["2020-02-06",34.3416,34.7005,32.7673,33.2812,459400.0],["2020-02-07",33.273,33.5014,32.286,32.4328,268000.0],["2020-02-10",32.547,32.702,32.0576,32.1473,129900.0],["2020-02-11",32.2044,32.5389,32.1066,32.4328,140200.0],["2020-02-12",32.9304,33.5341,32.9304,33.2404,214900.0],["2020-02-13",33.1588,33.4035,32.6041,33.012,107400.0],["2020-02-14",32.9712,33.1099,32.8162,33.0609,82200.0],["2020-02-18",33.0772,33.118,32.6286,32.6612,139200.0],["2020-02-19",32.751,32.857,32.6041,32.7347,83000.0],["2020-02-20",32.5063,32.8407,32.5063,32.7102,71400.0],["2020-02-21",32.6939,32.8733,32.5062,32.8733,149000.0],["2020-02-24",32.4247,32.8244,32.3023,32.6123,84400.0],["2020-02-25",32.5878,32.7999,31.9597,32.1473,292800.0],["2020-02-26",32.4655,32.4655,31.2582,31.3642,117000.0],["2020-02-27",30.8585,31.2337,30.0265,30.1244,202100.0],["2020-02-28",29.7655,30.0917,29.1945,29.5126,322900.0],["2020-03-02",29.6105,31.2827,29.0313,31.2745,155700.0],["2020-03-03",31.25,31.5355,29.7736,30.3038,146300.0],["2020-03-04",30.6954,31.4948,30.4425,31.4132,74800.0],["2020-03-05",30.7769,31.4132,30.6301,31.2174,215400.0],["2020-03-06",30.4425,31.0869,30.0346,30.8993,168500.0],["2020-03-09",28.9253,29.4392,28.028,28.1993,146500.0],["2020-03-10",28.6642,28.8274,26.7636,27.9219,269500.0],["2020-03-11",27.302,27.7751,26.1437,26.682,148600.0],["2020-03-12",24.8304,25.589,23.1337,23.4844,169400.0],["2020-03-13",24.3912,27.3669,24.2346,27.301,202500.0],["2020-03-16",24.7786,25.1248,20.8714,21.4567,204700.0],["2020-03-17",21.8276,22.1408,19.1156,20.2284,212900.0],["2020-03-18",18.8518,18.8518,16.7004,17.5577,217900.0],["2020-03-19",17.4011,20.4263,16.9312,19.231,282900.0],["2020-03-20",19.3547,20.9868,18.8518,19.297,271900.0],["2020-03-23",19.1651,19.3794,18.1347,18.8519,342200.0],["2020-03-24",19.841,21.1187,19.5607,20.8879,145200.0],["2020-03-25",21.0363,21.8606,19.9564,21.4484,341700.0],["2020-03-26",21.4484,22.9981,21.4484,22.4376,167100.0],["2020-03-27",21.5803,23.0063,21.4979,21.605,118100.0],["2020-03-30",22.1161,22.1738,20.2779,21.943,181600.0],["2020-03-31",21.6133,22.7261,21.333,21.9842,291300.0],["2020-04-01",21.0363,21.8276,19.7916,20.2037,150200.0],["2020-04-02",19.7339,20.6076,19.536,20.1625,131300.0],["2020-04-03",19.8822,20.6736,18.8436,19.4206,108600.0],["2020-04-06",20.3438,21.2341,20.0306,20.9786,103600.0],["2020-04-07",21.9265,22.2892,20.8054,20.9868,191600.0],["2020-04-08",22.1985,23.2124,21.4649,22.858,125900.0],["2020-04-09",23.6658,24.5396,23.4432,24.1686,121200.0],["2020-04-13",23.8884,24.0615,22.9486,23.6246,94900.0],["2020-04-14",24.1604,24.8363,23.0228,23.3196,118000.0],["2020-04-15",22.553,23.5256,22.553,22.858,174700.0],["2020-04-16",22.6354,23.3608,21.6792,22.5777,147500.0],["2020-04-17",23.0805,24.251,22.9899,24.1274,169900.0],["2020-04-20",23.4844,23.9048,22.7508,23.2536,110800.0],["2020-04-21",22.6931,23.3361,22.4953,22.9486,97300.0],["2020-04-22",23.5257,24.2263,22.5035,23.3938,213900.0],["2020-04-23",24.3829,24.9105,23.097,24.1933,231700.0],["2020-04-24",24.7044,24.894,24.012,24.3335,134100.0],["2020-04-27",24.5643,25.2567,24.5478,24.6797,165800.0],["2020-04-28",25.3639,25.6276,24.6632,25.1248,148500.0],["2020-04-29",26.1552,26.658,25.5122,26.1305,192200.0],["2020-04-30",25.4463,26.2623,24.9517,26.2623,236600.0],["2020-05-01",25.6029,25.7843,24.96,25.3391,182300.0],["2020-05-04",25.0589,25.5864,24.5231,25.4957,167300.0],["2020-05-05",25.9409,25.9409,23.5174,23.5998,146500.0],["2020-05-06",23.707,23.707,22.1573,22.2645,183200.0],["2020-05-07",22.6107,23.1712,22.6107,23.0063,151400.0],["2020-05-08",23.6328,24.1027,23.4185,24.012,117900.0],["2020-05-11",23.6493,24.045,22.8415,23.6163,182500.0],["2020-05-12",23.6905,23.8966,22.5777,22.6437,211900.0],["2020-05-13",22.2068,22.2068,21.4154,21.9018,159900.0],["2020-05-14",21.7204,23.5586,21.2753,23.3773,156700.0],["2020-05-15",23.3855,24.1274,23.0063,23.7894,206000.0],["2020-05-18",24.7291,25.809,24.7209,25.4875,168300.0],["2020-05-19",25.1331,25.4875,24.6055,25.0424,116600.0],["2020-05-20",25.5122,25.8007,25.2155,25.4957,136500.0],["2020-05-21",25.3721,25.7678,25.1578,25.2402,94600.0],["2020-05-22",25.4463,25.4463,24.4571,24.8445,61200.0],["2020-05-26",25.9079,26.4272,25.6194,26.1305,159800.0],["2020-05-27",26.9218,27.4493,25.9903,27.2433,152200.0],["2020-05-28",27.4246,27.4988,25.9738,26.0892,157100.0],["2020-05-29",25.5122,25.8997,24.7868,25.4051,129400.0],["2020-06-01",25.3144,26.1222,25.199,25.9986,278900.0],["2020-06-02",26.2046,26.4519,25.8502,25.9903,113500.0],["2020-06-03",26.5673,26.93,26.1717,26.2294,169300.0],["2020-06-04",25.9326,27.6802,25.8832,27.0867,219000.0],["2020-06-05",28.5209,28.5622,27.3752,27.6554,167200.0],["2020-06-08",27.9687,29.098,27.9192,28.8754,240700.0],["2020-06-09",28.3149,29.1639,27.9357,28.6611,165400.0],["2020-06-10",28.2654,28.8177,27.6142,28.5622,177600.0],["2020-06-11",27.3339,27.3999,25.6029,25.8996,164700.0],["2020-06-12",26.8484,27.1647,25.6749,26.5655,111500.0],["2020-06-15",25.5251,26.9649,25.5251,26.5987,194200.0],["2020-06-16",27.7473,27.7473,26.682,26.7735,211600.0],["2020-06-17",26.6653,26.6653,25.9579,26.1743,127400.0],["2020-06-18",25.9246,26.4406,25.8913,26.0245,138600.0],["2020-06-19",26.1077,26.4822,25.9329,26.1244,315200.0],["2020-06-22",25.883,26.6487,25.7998,26.5155,104800.0],["2020-06-23",26.9566,27.2645,26.6154,26.9733,140900.0],["2020-06-24",26.6237,26.6237,25.3004,25.9746,214600.0],["2020-06-25",25.7582,26.7069,25.4918,26.5655,183500.0],["2020-06-26",26.3075,27.0065,25.8331,26.7319,243600.0],["2020-06-29",27.0731,27.406,26.7319,27.0149,98800.0],["2020-06-30",26.8151,27.2645,26.7902,27.0565,209300.0],["2020-07-01",27.0232,27.3062,26.2159,26.2242,121400.0],["2020-07-02",26.7652,27.2229,25.9579,26.0162,120500.0],["2020-07-06",26.6071,26.6071,25.883,26.4073,88400.0],["2020-07-07",26.3407,26.4489,25.9912,26.1826,204200.0],["2020-07-08",26.2492,26.7652,26.1826,26.7485,114900.0],["2020-07-09",26.5571,26.5571,25.5418,25.9662,146900.0],["2020-07-10",26.116,27.2645,25.8664,27.2063,200900.0],["2020-07-13",27.5309,27.6307,27.0731,27.198,121400.0],["2020-07-14",27.3228,28.0469,27.0482,27.9886,135500.0],["2020-07-15",28.7043,29.0206,28.3049,28.8125,171000.0],["2020-07-16",28.6128,29.1038,28.3714,29.0705,115400.0],["2020-07-17",29.0372,29.7114,28.746,29.5616,185900.0],["2020-07-20",29.4783,29.6281,29.1621,29.5948,120300.0],["2020-07-21",29.8778,30.6185,29.8362,30.6102,315400.0],["2020-07-22",30.3106,31.0929,30.3106,31.0097,209100.0],["2020-07-23",31.7254,33.8893,31.3176,31.8919,547300.0],["2020-07-24",31.6172,31.7753,30.7017,31.3176,367800.0],["2020-07-27",32.9155,35.354,32.6991,35.1793,436100.0],["2020-07-28",34.9795,35.2209,33.7228,34.4385,302400.0],["2020-07-29",34.4469,35.2875,34.2721,35.2708,206700.0],["2020-07-30",34.6965,35.7119,34.0224,35.0461,195200.0],["2020-07-31",34.7881,35.0211,33.7561,34.9129,309600.0],["2020-08-03",34.58,35.4955,34.2971,35.0544,201700.0],["2020-08-04",34.8297,35.354,34.6549,35.2874,159800.0],["2020-08-05",35.6953,36.0365,35.0544,35.9782,234700.0],["2020-08-06",35.7452,36.3694,35.3041,35.9283,188000.0],["2020-08-07",35.6869,36.7189,35.3291,36.6856,130400.0],["2020-08-10",36.9103,37.3348,36.3194,36.7439,163800.0],["2020-08-11",37.1101,37.2932,35.87,36.0864,136000.0],["2020-08-12",35.4206,36.1447,33.7478,34.0724,477100.0],["2020-08-13",34.7382,35.5621,32.9322,33.6895,1683100.0],["2020-08-14",33.4981,33.8643,33.0404,33.34,310300.0],["2020-08-17",33.598,34.1473,33.1236,33.5148,250700.0],["2020-08-18",33.5147,34.5384,33.4149,33.9808,366000.0],["2020-08-19",34.2971,34.4053,33.6562,33.8893,206900.0],["2020-08-20",33.5064,34.5884,33.4648,34.4885,332400.0],["2020-08-21",34.1639,35.0794,34.1639,34.9129,654200.0],["2020-08-24",35.1376,35.7951,34.7964,35.6703,319500.0],["2020-08-25",35.9782,35.9782,35.0378,35.4789,150600.0],["2020-08-26",35.3956,35.637,34.9961,35.0045,132400.0],["2020-08-27",35.1127,35.8284,34.9629,35.5121,134400.0],["2020-08-28",35.6953,35.6953,35.0627,35.637,103400.0],["2020-08-31",35.4456,35.7785,35.0877,35.5121,306300.0],["2020-09-01",35.7036,37.7759,35.5038,37.6177,331500.0],["2020-09-02",37.6594,38.1837,37.0102,37.2599,258100.0],["2020-09-03",37.1434,37.5845,35.7951,36.4276,235000.0],["2020-09-04",37.2183,37.4263,35.7369,36.3694,218700.0],["2020-09-08",36.0698,37.6094,35.612,37.1434,712500.0],["2020-09-09",38.1005,38.9577,37.4679,37.6344,439000.0],["2020-09-10",37.8341,38.2836,37.1184,37.1267,250900.0],["2020-09-11",37.5096,37.6094,36.5358,36.8271,222100.0],["2020-09-14",36.8774,37.2377,36.6344,37.0031,403300.0],["2020-09-15",37.1958,37.1958,36.2406,36.3579,182300.0],["2020-09-16",36.2824,36.7936,36.207,36.2573,203700.0],["2020-09-17",36.1149,36.6428,35.6289,36.5841,315100.0],["2020-09-18",36.802,37.2042,35.8384,35.9724,1118400.0],["2020-09-21",35.3523,35.3942,33.2826,34.6485,361000.0],["2020-09-22",34.5312,35.1513,34.4809,34.992,263100.0],["2020-09-23",34.8747,35.1764,34.0787,34.3636,314000.0],["2020-09-24",34.3552,35.2183,33.9446,34.9753,422900.0],["2020-09-25",34.9753,35.5283,34.9753,35.3607,203000.0],["2020-09-28",35.7881,36.3327,35.6289,36.2657,234600.0],["2020-09-29",36.1903,36.869,35.7043,36.693,398300.0],["2020-09-30",36.7601,37.112,36.3998,36.6428,291700.0],["2020-10-01",36.7852,37.2377,36.45,37.2209,165200.0],["2020-10-02",36.5925,38.8633,36.4668,38.7041,241900.0],["2020-10-05",39.1985,39.8437,39.0811,39.785,232000.0],["2020-10-06",40.2878,40.9916,39.3409,39.8856,607700.0],["2020-10-07",40.3129,41.4609,39.785,39.8269,418500.0],["2020-10-08",40.2626,40.4637,38.746,38.8046,202800.0],["2020-10-09",38.7879,39.4917,38.4778,38.5281,218400.0],["2020-10-12",38.5365,38.7711,38.2432,38.746,171200.0],["2020-10-13",38.3019,38.5197,37.531,38.1175,161500.0],["2020-10-14",38.0421,38.7627,37.8745,38.3354,192000.0],["2020-10-15",38.2013,38.9638,37.9583,38.9136,312700.0],["2020-10-16",38.9303,39.4415,38.637,38.9471,170400.0],["2020-10-19",39.0225,39.1231,38.3941,38.679,161900.0],["2020-10-20",38.6287,38.8968,37.774,38.151,123700.0],["2020-10-21",38.2767,38.6203,37.3801,38.3605,305000.0],["2020-10-22",39.2739,39.8102,35.101,35.3105,473400.0],["2020-10-23",36.5841,37.4807,36.1903,37.3969,306600.0],["2020-10-26",37.2545,37.6986,36.5757,36.9025,198800.0],["2020-10-27",36.9109,37.3969,36.4584,36.5841,154200.0],["2020-10-28",35.8635,36.6344,35.6959,36.1903,148400.0],["2020-10-29",35.9138,36.9277,35.6372,36.6595,227000.0],["2020-10-30",36.4919,36.5171,35.1261,35.5199,304600.0],["2020-11-02",36.0311,36.6595,35.3691,35.6456,172200.0],["2020-11-03",36.1903,36.7517,35.6289,36.3327,170400.0],["2020-11-04",35.7043,37.7153,35.5702,37.4388,260300.0],["2020-11-05",37.6399,38.2432,36.45,36.9947,222000.0],["2020-11-06",37.112,37.6064,36.2238,36.4333,151600.0],["2020-11-09",38.4276,38.6957,34.3133,34.3971,495800.0],["2020-11-10",34.7071,36.1735,34.372,35.7378,267100.0],["2020-11-11",35.7629,35.7629,34.6652,35.5116,198200.0],["2020-11-12",35.3356,35.8719,34.7742,35.6708,196100.0],["2020-11-13",35.478,36.0311,35.2853,35.7713,135800.0],["2020-11-16",36.2992,37.288,36.14,37.112,221200.0],["2020-11-17",36.9277,37.3885,35.9473,37.1288,160000.0],["2020-11-18",37.1707,37.5226,36.9444,37.0701,182300.0],["2020-11-19",36.9612,37.4388,36.559,37.3969,99700.0],["2020-11-20",37.1539,37.4807,36.8522,37.3801,147400.0],["2020-11-23",37.7153,37.9416,37.1036,37.3215,201300.0],["2020-11-24",37.5896,37.5896,36.45,36.9528,191800.0],["2020-11-25",36.6847,36.8355,36.3579,36.4836,128100.0],["2020-11-27",36.45,36.7266,35.9473,36.6428,77600.0],["2020-11-30",36.3495,36.5506,35.0591,35.0842,249000.0],["2020-12-01",35.4697,36.4417,35.4697,35.8384,296500.0],["2020-12-02",35.8467,36.4249,35.7294,36.1735,168900.0],["2020-12-03",36.1735,37.2377,35.9054,37.1371,259600.0],["2020-12-04",37.288,39.1482,37.2042,38.9471,270600.0],["2020-12-07",38.9219,39.0225,38.0254,38.9387,139600.0],["2020-12-08",38.6706,39.6761,38.6203,39.4415,280900.0],["2020-12-09",39.5169,40.0196,39.2487,39.6342,203300.0],["2020-12-10",39.232,40.5056,38.813,40.447,122500.0],["2020-12-11",40.204,40.69,40.1034,40.4554,178400.0],["2020-12-14",40.6409,41.2564,39.9832,40.0,171900.0],["2020-12-15",40.4385,42.9006,40.1771,42.6139,421700.0],["2020-12-16",43.0017,43.9039,42.1839,42.3778,255800.0],["2020-12-17",42.5886,43.1282,42.0068,42.226,140300.0],["2020-12-18",42.4537,43.2968,41.678,42.4537,527500.0],["2020-12-21",41.8635,42.4115,41.0456,41.8044,272900.0],["2020-12-22",41.6189,41.8129,40.995,41.0371,126400.0],["2020-12-23",40.995,41.4503,40.6409,40.8179,169500.0],["2020-12-24",40.8179,41.5093,40.6409,41.3154,55400.0],["2020-12-28",41.6527,42.1164,40.5397,40.7505,191600.0],["2020-12-29",40.8264,41.0034,40.5059,40.8264,86700.0],["2020-12-30",40.9191,41.2817,40.4891,40.6493,131500.0],["2020-12-31",40.5987,41.2985,40.2614,40.7758,106700.0],["2021-01-04",40.9107,40.9107,39.5363,40.1434,180300.0],["2021-01-05",40.0675,41.2732,40.0675,40.8095,176600.0],["2021-01-06",41.3154,42.5633,41.3154,41.9393,350500.0],["2021-01-07",42.0068,43.2462,41.7454,43.0186,202000.0],["2021-01-08",43.0102,43.398,42.479,43.2294,203800.0],["2021-01-11",42.9764,43.5835,42.7235,43.4571,139100.0],["2021-01-12",43.8196,45.0338,43.3474,44.3171,157700.0],["2021-01-13",44.6291,44.6291,43.0102,43.3643,142700.0],["2021-01-14",43.4908,43.9292,42.1754,42.2007,170400.0],["2021-01-15",41.9225,42.7572,40.8095,42.0658,201800.0],["2021-01-19",42.4874,42.538,41.3238,41.4503,229100.0],["2021-01-20",41.6948,42.8921,41.484,42.8668,189000.0],["2021-01-21",42.8668,42.9174,42.226,42.479,150900.0],["2021-01-22",42.1586,42.6139,41.8213,42.3694,162200.0],["2021-01-25",42.1333,42.9511,41.9225,41.9899,172800.0],["2021-01-26",42.3103,42.5043,41.9562,42.1923,112100.0],["2021-01-27",41.6948,41.9393,39.6375,40.194,242800.0],["2021-01-28",40.4722,40.6661,39.8651,40.371,173700.0],["2021-01-29",40.3289,40.4385,38.5414,39.1063,149600.0],["2021-02-01",39.1147,39.9242,38.4486,39.5616,113800.0],["2021-02-02",40.1434,40.253,39.3424,39.4773,148600.0],["2021-02-03",39.2243,39.7218,39.0304,39.5026,121600.0],["2021-02-04",39.393,39.9663,39.2159,39.5447,388700.0],["2021-02-05",39.8567,40.683,39.5194,40.5818,254000.0],["2021-02-08",40.8432,41.8129,40.6577,41.796,180300.0],["2021-02-09",42.0152,43.9967,42.0152,43.2715,197800.0],["2021-02-10",43.6257,43.8449,42.3103,42.8584,179700.0],["2021-02-11",42.9427,44.7471,42.7741,44.629,236200.0],["2021-02-12",44.5194,45.4301,44.3171,45.3289,160900.0],["2021-02-16",46.1299,46.7285,45.3542,45.9022,177500.0],["2021-02-17",45.7589,45.8179,44.4941,45.683,150300.0],["2021-02-18",45.8516,46.6864,45.3373,46.5009,129600.0],["2021-02-19",46.8382,47.1586,46.2648,46.3154,118900.0],["2021-02-22",45.995,46.0962,45.0759,45.135,221100.0],["2021-02-23",44.882,44.9073,43.6763,43.6931,189300.0],["2021-02-24",43.6678,44.3677,42.7066,42.7741,275800.0],["2021-02-25",42.7741,42.9511,40.3457,40.3963,276300.0],["2021-02-26",40.6156,40.8854,39.7555,39.7977,239600.0],["2021-03-01",40.4806,41.7285,40.1855,41.307,254500.0],["2021-03-02",41.2817,42.3525,40.5228,40.5228,190000.0],["2021-03-03",40.6156,41.1046,40.1518,40.2024,258300.0],["2021-03-04",40.0422,41.2985,39.4688,40.3457,325800.0],["2021-03-05",41.0709,41.3491,38.4317,40.8432,275000.0],["2021-03-08",41.2142,42.6392,40.995,41.8129,248600.0],["2021-03-09",42.6223,44.1822,42.2429,43.7437,213800.0],["2021-03-10",43.9292,45.1603,43.9292,44.8904,133000.0],["2021-03-11",45.2024,45.9866,45.0253,45.8685,136900.0],["2021-03-12",45.7752,46.3096,45.2832,45.9534,122500.0],["2021-03-15",45.9533,46.3521,45.3171,46.2842,100200.0],["2021-03-16",46.2163,46.2927,45.1729,45.6395,172100.0],["2021-03-17",45.7158,45.9533,45.0796,45.648,120100.0],["2021-03-18",45.5801,45.614,44.0277,44.4009,158600.0],["2021-03-19",44.2228,45.1814,43.4593,44.3755,407000.0],["2021-03-22",44.4603,44.5876,43.103,43.8241,142800.0],["2021-03-23",43.5102,44.0531,42.8485,43.0097,114400.0],["2021-03-24",43.366,44.3161,42.3904,42.5601,131000.0],["2021-03-25",42.4074,43.9937,41.6015,43.9259,159900.0],["2021-03-26",44.2991,45.4952,44.0277,45.4613,252200.0],["2021-03-29",45.351,46.4793,44.4942,44.5451,182600.0],["2021-03-30",44.3585,44.6554,43.6035,44.3416,167600.0],["2021-03-31",44.7572,44.9014,43.7986,44.1379,158100.0],["2021-04-01",44.3924,45.0287,44.1379,44.9948,118800.0],["2021-04-05",45.5377,45.7582,44.8845,45.6734,125500.0],["2021-04-06",45.7667,46.4114,45.6904,46.4114,113300.0],["2021-04-07",46.6575,46.9374,45.8855,46.5387,165000.0],["2021-04-08",46.6575,48.0487,46.2079,47.9469,205600.0],["2021-04-09",47.9214,49.5078,47.7178,49.4569,298700.0],["2021-04-12",49.7199,50.7548,48.371,48.5492,236400.0],["2021-04-13",48.5407,48.6255,46.9459,47.7263,193500.0],["2021-04-14",47.6245,48.3795,47.4209,47.4718,135300.0],["2021-04-15",48.0063,48.6001,47.5312,48.3541,121000.0],["2021-04-16",48.8291,48.8291,47.4125,48.2862,114800.0],["2021-04-19",48.1505,48.2947,47.5821,48.0148,103000.0],["2021-04-20",47.9808,48.6255,47.3785,47.6076,140400.0],["2021-04-21",47.37,47.9639,47.2173,47.6924,173000.0],["2021-04-22",50.1864,50.1864,46.9968,48.3201,240800.0],["2021-04-23",47.9893,49.0158,47.6754,48.6425,171100.0],["2021-04-26",49.1006,50.8142,48.9649,50.2289,156000.0],["2021-04-27",50.4325,51.0178,49.6096,49.9913,255800.0],["2021-04-28",49.9913,50.5512,49.7114,50.2882,128500.0],["2021-04-29",50.7039,50.9924,49.8726,50.7718,165700.0],["2021-04-30",50.4494,50.7379,49.7114,49.7538,192200.0],["2021-05-03",50.0507,51.9001,49.8302,51.5098,272100.0],["2021-05-04",51.2808,51.917,50.6106,51.1111,168800.0],["2021-05-05",51.1366,51.2384,50.2458,51.179,135400.0],["2021-05-06",51.408,51.408,50.4494,51.1875,376500.0],["2021-05-07",51.2808,52.3836,51.1535,52.2563,205000.0],["2021-05-10",52.3072,52.9689,51.6201,51.6456,182300.0],["2021-05-11",51.179,51.3571,50.2967,51.0772,93500.0],["2021-05-12",50.4749,50.8566,49.3721,49.652,123700.0],["2021-05-13",49.7453,51.2723,49.4993,50.9414,169200.0],["2021-05-14",51.3911,51.6286,50.9075,51.5862,86100.0],["2021-05-17",51.1959,51.5862,50.8651,51.3995,83000.0],["2021-05-18",51.3062,51.5522,50.39,50.4494,102700.0],["2021-05-19",49.7284,51.2384,49.2194,51.2214,201900.0],["2021-05-20",51.3062,51.5268,50.5003,51.4335,129300.0],["2021-05-21",51.9764,52.7144,51.0602,51.3062,94300.0],["2021-05-24",51.3402,51.5692,50.6191,51.162,80700.0],["2021-05-25",51.5013,51.688,50.0507,50.1186,127000.0],["2021-05-26",50.0931,51.1451,50.0931,51.1451,155800.0],["2021-05-27",51.4844,51.4929,50.4664,50.9669,138100.0],["2021-05-28",51.3062,51.5777,50.3561,51.1959,82700.0],["2021-06-01",51.5692,52.4515,51.0348,52.0528,321600.0],["2021-06-02",52.0527,52.1715,51.0178,51.3232,126800.0],["2021-06-03",50.9754,50.9754,49.6775,50.8057,144000.0],["2021-06-04",51.0093,51.0517,49.9489,50.407,231700.0],["2021-06-07",50.4749,51.0857,50.161,50.8227,98600.0],["2021-06-08",50.9584,51.179,50.7548,50.8736,103300.0],["2021-06-09",50.7888,50.899,50.5173,50.7548,109600.0],["2021-06-10",51.1366,51.2893,50.3985,50.424,124100.0],["2021-06-11",50.424,50.9075,50.1355,50.2034,75100.0],["2021-06-14",50.0243,50.3228,49.7172,50.2546,129500.0],["2021-06-15",50.229,50.4423,49.393,50.1522,102900.0],["2021-06-16",50.0584,50.0584,49.4101,49.4954,105200.0],["2021-06-17",49.265,49.3759,48.0196,48.2755,203500.0],["2021-06-18",47.6186,47.9087,47.0641,47.1494,218300.0],["2021-06-21",47.4395,48.3096,47.3456,47.8233,75500.0],["2021-06-22",47.7892,48.0793,46.9106,48.0707,90800.0],["2021-06-23",47.7807,48.6082,47.4395,47.4736,134000.0],["2021-06-24",47.9769,48.4205,47.2262,48.2072,94200.0],["2021-06-25",48.3181,48.5485,47.9854,48.1134,192200.0],["2021-06-28",48.0707,48.3949,47.1665,47.6186,124300.0],["2021-06-29",47.7977,48.2413,47.6357,48.0451,67100.0],["2021-06-30",47.8148,48.5058,47.6698,48.3608,106000.0],["2021-07-01",48.4973,49.1712,48.1646,49.0347,143100.0],["2021-07-02",49.0176,49.8707,47.9769,48.0281,76700.0],["2021-07-06",48.0707,48.0707,46.8252,47.3286,119900.0],["2021-07-07",47.2944,47.8916,46.9361,47.4821,122300.0],["2021-07-08",46.5267,47.3541,45.9551,46.4755,142800.0],["2021-07-09",47.1409,48.0537,46.8849,47.8404,126100.0],["2021-07-12",47.8404,48.6167,47.6869,48.574,135900.0],["2021-07-13",48.2413,48.8129,47.3456,47.3797,104000.0],["2021-07-14",47.6613,47.8745,46.6546,47.3968,115700.0],["2021-07-15",47.1323,48.0963,46.9617,47.9428,80700.0],["2021-07-16",48.3096,48.557,47.7722,48.1987,76400.0],["2021-07-19",47.465,47.6783,46.1769,46.6546,131300.0],["2021-07-20",46.7911,48.1987,46.7911,47.4736,122300.0],["2021-07-21",47.3968,48.847,47.3968,47.9598,98600.0],["2021-07-22",49.7428,52.1058,48.3352,48.702,543600.0],["2021-07-23",49.2053,50.2461,49.2053,49.7342,165100.0],["2021-07-26",50.2119,51.048,49.6745,49.9816,221100.0],["2021-07-27",50.0669,50.6214,49.5039,50.3996,123600.0],["2021-07-28",50.7153,50.9968,49.6916,50.5276,166900.0],["2021-07-29",50.9456,51.2783,50.5958,50.8517,279500.0],["2021-07-30",50.7835,51.5939,50.101,50.3399,212400.0],["2021-08-02",50.6982,51.3295,49.9475,50.0413,163300.0],["2021-08-03",49.9219,50.1437,48.5399,48.847,133000.0],["2021-08-04",48.3181,48.9665,47.866,48.8214,116500.0],["2021-08-05",49.2224,50.1181,49.0432,50.1181,196000.0],["2021-08-06",50.4849,50.7494,49.7342,50.0157,88000.0],["2021-08-09",49.7342,50.3399,49.4015,50.2887,103900.0],["2021-08-10",50.2802,50.7238,50.2461,50.5702,70800.0],["2021-08-11",50.7409,50.9541,49.956,50.9456,185100.0],["2021-08-12",51.2527,51.4574,50.4764,50.9541,133000.0],["2021-08-13",50.8262,51.0138,50.1864,50.2205,79800.0],["2021-08-16",50.0669,50.8603,49.8025,50.4252,137000.0],["2021-08-17",50.0243,50.7153,49.956,50.6044,145100.0],["2021-08-18",50.5702,51.1333,50.2887,50.3058,94400.0],["2021-08-19",49.9304,50.8517,49.6489,49.8963,121600.0],["2021-08-20",49.811,51.1589,49.7342,50.6726,314300.0],["2021-08-23",50.8859,51.5171,50.4508,51.3465,118800.0],["2021-08-24",51.6707,52.6859,51.4574,52.4555,155800.0],["2021-08-25",52.4811,52.6261,52.1399,52.1484,110700.0],["2021-08-26",52.4641,53.1039,51.9266,53.0442,108700.0],["2021-08-27",53.2404,54.8783,53.2404,54.5882,170200.0],["2021-08-30",55.0233,55.0233,54.0422,54.1276,115100.0],["2021-08-31",54.2043,54.3152,53.5731,53.701,94300.0],["2021-09-01",54.0508,54.4261,53.428,54.0764,84700.0],["2021-09-02",54.5541,54.5541,53.4792,53.5816,93600.0],["2021-09-03",53.556,53.556,52.6176,53.0442,72700.0],["2021-09-07",52.9503,53.0186,52.1399,52.2337,82000.0],["2021-09-08",52.046,53.2148,52.046,53.1124,114500.0],["2021-09-09",53.1806,53.3939,52.72,52.7541,94000.0],["2021-09-10",53.0271,53.1295,52.319,52.6091,99900.0],["2021-09-13",52.8394,52.8394,51.5683,52.0546,119400.0],["2021-09-14",52.2776,52.6293,51.1883,51.5142,116800.0],["2021-09-15",51.4799,52.3205,51.0596,52.3119,105800.0],["2021-09-16",52.1318,52.1318,51.2655,51.763,151300.0],["2021-09-17",51.883,52.6293,51.0082,51.8487,346900.0],["2021-09-20",50.8709,51.6086,50.4935,51.0511,193800.0],["2021-09-21",51.6086,52.3119,51.2912,51.7115,132800.0],["2021-09-22",51.986,53.1525,51.823,52.6207,84000.0],["2021-09-23",52.9123,53.7271,52.7408,53.2125,103300.0],["2021-09-24",53.1868,54.2246,52.938,53.7528,85700.0],["2021-09-27",53.9415,54.6535,53.9415,54.1302,128500.0],["2021-09-28",54.1388,54.4648,53.6156,53.9759,160800.0],["2021-09-29",54.0959,55.2281,53.8215,54.9537,143900.0],["2021-09-30",55.4168,56.103,54.2418,54.2589,186200.0],["2021-10-01",54.3533,55.8114,53.933,55.2367,185400.0],["2021-10-04",55.1509,55.6913,54.4648,55.0737,137300.0],["2021-10-05",55.3053,56.0944,55.0223,55.5026,250900.0],["2021-10-06",55.1681,56.1201,54.7993,56.0172,98600.0],["2021-10-07",56.1544,57.3552,56.1544,56.9092,193300.0],["2021-10-08",56.9779,57.5182,56.8835,57.4153,78200.0],["2021-10-11",57.9385,58.8048,57.158,57.2695,126600.0],["2021-10-12",57.4667,57.8956,57.2523,57.6554,91900.0],["2021-10-13",57.6812,58.436,56.772,58.3073,111900.0],["2021-10-14",58.942,59.2679,58.6247,59.0192,122100.0],["2021-10-15",60.0141,60.0141,58.6332,58.6332,124100.0],["2021-10-18",58.6075,59.6882,58.5904,59.6797,105100.0],["2021-10-19",59.937,60.0399,59.3023,60.0399,156800.0],["2021-10-20",60.0999,60.4945,59.6282,60.4173,102700.0],["2021-10-21",60.5545,61.8325,60.5459,61.661,179600.0],["2021-10-22",61.8154,62.1585,60.9748,61.0863,110200.0],["2021-10-25",61.1721,62.0555,60.7947,61.9698,85500.0],["2021-10-26",62.0126,62.0555,61.0606,61.1549,90300.0],["2021-10-27",60.8118,61.3179,59.3709,59.388,93600.0],["2021-10-28",61.3693,63.3935,60.1428,60.3487,133700.0],["2021-10-29",60.666,61.4122,60.2801,61.0434,131000.0],["2021-11-01",61.5409,61.8411,60.889,61.2836,98500.0],["2021-11-02",61.6352,62.2871,61.052,61.2922,108300.0],["2021-11-03",61.2664,62.7674,61.2321,61.9097,95200.0],["2021-11-04",62.0384,62.5959,60.9405,61.6695,119300.0],["2021-11-05",62.3128,63.7366,62.3128,63.2563,115700.0],["2021-11-08",63.5136,64.337,63.4193,64.217,119100.0],["2021-11-09",64.2084,65.2119,63.8996,65.0318,152700.0],["2021-11-10",64.8774,65.4349,64.6287,65.1519,113900.0],["2021-11-11",65.4692,66.1726,64.7659,65.8037,106600.0],["2021-11-12",66.0267,67.056,65.6408,66.5242,158500.0],["2021-11-15",67.1074,68.7371,66.6957,68.454,263400.0],["2021-11-16",68.5227,68.5398,66.3269,66.3956,208600.0],["2021-11-17",66.2497,66.2497,64.1569,65.7694,166400.0],["2021-11-18",65.6064,66.9016,65.3663,66.6786,151400.0],["2021-11-19",66.3355,67.6649,66.2068,66.8415,176600.0],["2021-11-22",67.1075,68.0767,66.773,67.1504,124500.0],["2021-11-23",66.6614,67.7936,66.5414,67.5363,137600.0],["2021-11-24",67.0817,67.4419,66.6271,66.6271,60000.0],["2021-11-26",65.0575,65.4263,63.7709,65.4177,109600.0],["2021-11-29",65.8638,66.0696,62.2528,62.4844,226800.0],["2021-11-30",62.107,62.4329,60.5374,61.0863,172500.0],["2021-12-01",61.7382,63.8138,61.2064,61.6438,169500.0],["2021-12-02",61.8325,64.2169,61.3608,63.728,101000.0],["2021-12-03",63.8824,63.8824,62.0555,62.9389,287600.0],["2021-12-06",63.831,64.723,63.4879,63.8481,110700.0],["2021-12-07",64.5086,64.9975,63.8996,64.8602,115300.0],["2021-12-08",65.0918,65.8638,64.9374,65.4006,82200.0],["2021-12-09",64.783,65.0661,63.8567,64.2684,82100.0],["2021-12-10",64.5429,64.8088,63.4965,63.7195,88100.0],["2021-12-13",63.9339,65.4778,63.5994,64.6115,160000.0],["2021-12-14",64.6589,65.9175,64.4348,64.4607,206700.0],["2021-12-15",64.8055,65.7537,64.2624,64.7882,326900.0],["2021-12-16",65.1244,65.8829,64.6417,65.5381,233100.0],["2021-12-17",64.8572,65.5037,63.6762,64.8572,768300.0],["2021-12-20",64.2451,64.4606,62.5987,63.5642,550900.0],["2021-12-21",64.2969,66.5295,64.2969,66.4777,336600.0],["2021-12-22",66.3398,67.176,65.7795,67.0811,216600.0],["2021-12-23",67.5897,68.2018,66.8312,67.3053,178200.0],["2021-12-27",67.1759,68.5379,66.1329,68.4776,87000.0],["2021-12-28",68.65,69.8137,68.4173,68.5552,84000.0],["2021-12-29",68.5552,69.193,68.2448,69.1155,91100.0],["2021-12-30",69.15,69.5292,68.4431,69.081,118900.0],["2021-12-31",69.0982,69.2793,68.6155,68.7276,73200.0],["2022-01-03",68.9689,69.8223,67.1501,67.5639,139500.0],["2022-01-04",67.719,68.469,67.176,67.9431,135500.0],["2022-01-05",67.8828,68.9775,67.3053,67.3484,102800.0],["2022-01-06",67.1673,68.0293,66.8225,67.788,102200.0],["2022-01-07",67.4604,67.8139,66.5984,67.0553,152800.0],["2022-01-10",67.2191,67.3398,66.4433,67.0811,132500.0],["2022-01-11",67.2363,68.7707,66.7277,68.3138,200100.0],["2022-01-12",68.5034,69.6499,67.6587,67.7018,144400.0],["2022-01-13",67.7966,69.1586,67.607,67.607,133900.0],["2022-01-14",67.2363,67.719,66.1933,66.9518,150100.0],["2022-01-18",66.5036,66.6243,64.4951,64.5038,156500.0],["2022-01-19",65.0468,65.0985,62.2884,62.297,165600.0],["2022-01-20",62.5039,63.4866,60.5644,60.8661,125300.0],["2022-01-21",60.5041,61.5643,59.168,59.168,243300.0],["2022-01-24",58.3749,60.1938,57.3922,59.78,178600.0],["2022-01-25",58.8835,59.53,57.7456,58.9266,147500.0],["2022-01-26",59.7627,61.0299,57.8491,58.78,136500.0],["2022-01-27",58.9438,60.4609,58.1766,58.4266,190300.0],["2022-01-28",58.2973,59.6162,57.5043,59.5472,138300.0],["2022-01-31",59.1162,61.685,59.1162,61.5729,216000.0],["2022-02-01",61.3316,61.8488,60.7799,61.3747,157400.0],["2022-02-02",62.6073,63.4263,62.1419,63.3659,175700.0],["2022-02-03",62.8401,64.2193,62.7453,63.8917,148000.0],["2022-02-04",63.6073,64.4779,62.7797,63.4521,168600.0],["2022-02-07",63.3573,63.8831,62.4608,62.5039,159900.0],["2022-02-08",62.6332,63.6159,62.2539,63.4004,91200.0],["2022-02-09",63.5297,64.4693,63.5297,64.1072,115400.0],["2022-02-10",62.9263,65.5123,59.2972,60.7368,493800.0],["2022-02-11",61.0471,61.073,58.9438,60.0558,234300.0],["2022-02-14",60.2799,60.323,57.556,57.8232,271800.0],["2022-02-15",58.7542,59.9265,58.1422,58.9697,228600.0],["2022-02-16",58.9783,59.5817,58.1766,58.349,83800.0],["2022-02-17",57.806,58.3318,56.3578,56.4009,132300.0],["2022-02-18",56.2371,57.375,56.2371,56.5647,181000.0],["2022-02-22",56.0389,57.4957,55.6596,56.7285,148300.0],["2022-02-23",56.9009,57.5819,55.3493,55.4872,133900.0],["2022-02-24",53.6684,56.7112,53.1425,56.7026,239300.0],["2022-02-25",56.7199,58.5732,56.7199,58.0991,161400.0],["2022-02-28",57.3233,58.8318,56.8923,58.5128,217600.0],["2022-03-01",58.1335,58.6766,56.082,56.5733,200400.0],["2022-03-02",57.1853,58.0473,56.0992,56.875,163900.0],["2022-03-03",57.4957,57.4957,56.2889,56.6595,314100.0],["2022-03-04",56.2026,56.9181,55.0734,56.7974,214600.0],["2022-03-07",56.7974,56.8923,55.1424,55.1941,98300.0],["2022-03-08",55.0648,56.625,54.8407,54.8579,107500.0],["2022-03-09",56.0561,56.7629,55.4182,55.513,127200.0],["2022-03-10",54.9183,57.0905,54.9183,56.7974,118800.0],["2022-03-11",56.9957,57.8405,56.5216,56.5302,77300.0],["2022-03-14",56.8813,57.2888,55.9537,56.7773,101500.0],["2022-03-15",57.4015,58.4419,57.02,58.2338,157200.0],["2022-03-16",58.5286,59.2135,57.1674,58.1298,93600.0],["2022-03-17",59.3435,59.5776,58.3465,59.4042,101800.0],["2022-03-18",59.5602,59.6383,58.0431,59.5256,294200.0],["2022-03-21",59.8463,60.3145,58.3725,58.78,107300.0],["2022-03-22",59.1788,59.4736,58.0604,58.5372,158200.0],["2022-03-23",58.2165,58.2165,56.4479,56.6559,130000.0],["2022-03-24",56.6473,56.7773,55.6589,55.8063,104400.0],["2022-03-25",55.8583,56.5779,55.5809,56.1618,98500.0],["2022-03-28",56.1791,56.1791,54.4452,55.0347,156600.0],["2022-03-29",55.7283,56.6386,55.3642,55.971,165000.0],["2022-03-30",55.8496,56.2571,54.2371,54.4018,115500.0],["2022-03-31",54.3411,54.6706,52.3905,52.5465,154900.0],["2022-04-01",53.1361,53.3095,51.2288,52.7199,222900.0],["2022-04-04",52.954,52.954,51.6189,52.5812,112000.0],["2022-04-05",52.6766,52.954,50.5352,50.5959,162200.0],["2022-04-06",50.1364,50.3531,49.2694,49.6335,471100.0],["2022-04-07",49.9196,50.1017,48.6105,49.122,221500.0],["2022-04-08",49.044,49.4601,47.3621,48.6365,265900.0],["2022-04-11",48.7232,49.9803,48.0817,48.1597,173600.0],["2022-04-12",48.1684,48.5238,45.7409,46.5818,254400.0],["2022-04-13",46.6165,46.8159,45.4548,46.2177,276300.0],["2022-04-14",46.5125,46.9373,45.0126,45.0387,188300.0],["2022-04-18",44.8219,45.8969,44.7092,45.7756,170200.0],["2022-04-19",45.8189,46.5125,45.6022,46.2264,152000.0],["2022-04-20",46.4865,47.6049,46.3044,46.9633,195400.0],["2022-04-21",47.5702,47.8303,45.5068,46.0183,166900.0],["2022-04-22",45.8536,45.9316,44.3451,44.4404,304700.0],["2022-04-25",44.2237,44.8219,43.2094,44.4491,237300.0],["2022-04-26",44.0763,44.8392,43.8856,44.059,206300.0],["2022-04-27",44.0677,44.978,43.4868,43.7295,247400.0],["2022-04-28",44.1023,45.5155,42.6372,44.5792,306800.0],["2022-04-29",44.3017,45.5068,44.3017,44.7352,335900.0],["2022-05-02",45.0386,45.3247,43.9549,44.6052,246400.0],["2022-05-03",45.16,46.8506,44.8046,46.6078,285200.0],["2022-05-04",46.3304,49.7462,46.053,49.6769,306700.0],["2022-05-05",49.0527,49.2087,47.7002,48.3938,270200.0],["2022-05-06",47.943,49.07,47.6222,49.07,184100.0],["2022-05-09",48.3764,50.6566,48.3764,49.5728,391400.0],["2022-05-10",49.8243,49.8243,46.8939,47.3361,244100.0],["2022-05-11",47.5268,48.7579,47.3361,47.8476,131600.0],["2022-05-12",47.8823,48.4805,47.3014,48.4371,151800.0],["2022-05-13",48.7579,49.8763,48.4458,48.6972,126300.0],["2022-05-16",49.0787,49.3301,48.5845,48.6539,132800.0],["2022-05-17",49.4081,51.012,49.4081,50.6739,175700.0],["2022-05-18",49.8763,50.5872,48.5152,49.0353,176900.0],["2022-05-19",48.5065,50.0757,48.2811,49.0614,187900.0],["2022-05-20",49.4862,49.4862,47.2407,48.4198,181900.0],["2022-05-23",48.9486,49.148,48.2464,48.3764,119500.0],["2022-05-24",48.1944,48.2984,46.5558,47.8736,149800.0],["2022-05-25",47.8216,49.0093,47.8216,48.8013,111800.0],["2022-05-26",49.2434,49.5122,48.3504,48.8359,116900.0],["2022-05-27",48.7926,49.1914,48.3244,48.4111,82000.0],["2022-05-31",47.995,48.4978,47.2321,48.1077,164800.0],["2022-06-01",48.4631,48.4631,47.2234,47.5702,95100.0],["2022-06-02",47.6135,48.8966,47.6135,48.4892,133400.0],["2022-06-03",48.177,48.7666,47.7782,48.6972,282100.0],["2022-06-06",49.174,49.5122,48.4025,48.888,98300.0],["2022-06-07",48.4718,49.3561,48.3331,48.992,116100.0],["2022-06-08",48.5758,48.7579,47.3188,47.4575,73700.0],["2022-06-09",47.1974,47.4141,46.0963,46.2004,128100.0],["2022-06-10",45.8709,46.053,44.6919,44.8826,101700.0],["2022-06-13",44.0156,44.4318,41.9003,42.0476,120600.0],["2022-06-14",42.1044,43.3189,41.8598,43.2315,218100.0],["2022-06-15",43.6684,43.6946,41.6501,42.4976,237500.0],["2022-06-16",41.6938,41.8073,39.8677,40.1123,259800.0],["2022-06-17",40.9074,41.4491,40.2784,41.2744,300400.0],["2022-06-21",41.5278,41.8336,40.7938,40.8987,121700.0],["2022-06-22",40.2259,41.8161,40.2259,41.388,176700.0],["2022-06-23",41.4579,42.4539,41.0385,42.2879,130100.0],["2022-06-24",42.7859,43.8955,42.5587,43.249,257200.0],["2022-06-27",43.5373,44.3237,43.0568,43.5985,120300.0],["2022-06-28",43.9567,44.245,42.5413,42.6024,159700.0],["2022-06-29",42.8733,43.3713,42.183,43.0043,189300.0],["2022-06-30",42.5675,44.1227,42.5675,43.4674,159600.0],["2022-07-01",43.3189,44.8828,43.1529,44.8654,214200.0],["2022-07-05",44.2625,45.7041,43.6422,45.6867,186000.0],["2022-07-06",45.2935,45.6779,43.8169,44.0878,114400.0],["2022-07-07",44.1402,44.4984,43.5723,43.9654,167100.0],["2022-07-08",43.9654,44.0353,42.9694,43.5198,97400.0],["2022-07-11",43.3888,44.0091,43.2228,43.8431,81600.0],["2022-07-12",43.8431,45.4508,43.8431,44.2188,108900.0],["2022-07-13",43.8169,44.1664,42.8209,43.581,216900.0],["2022-07-14",43.0655,43.0655,41.9908,42.9345,124000.0],["2022-07-15",43.6422,44.0266,43.0218,43.4762,114100.0],["2022-07-18",43.1179,43.5723,42.419,42.6461,135400.0],["2022-07-19",43.1878,44.8566,43.1878,44.6732,157700.0],["2022-07-20",44.4372,45.1013,43.9829,45.0314,132900.0],["2022-07-21",44.4897,44.9702,44.0353,44.9702,62200.0],["2022-07-22",45.0751,45.5731,44.1577,44.5945,94400.0],["2022-07-25",44.577,45.5643,44.577,45.1799,82500.0],["2022-07-26",45.3372,45.4508,44.577,45.1275,97400.0],["2022-07-27",45.1974,46.272,44.7955,46.0012,110400.0],["2022-07-28",46.4643,47.8709,45.9226,46.9798,134400.0],["2022-07-29",47.2506,48.6223,46.8924,47.7486,174800.0],["2022-08-01",47.5477,48.1243,47.2069,47.6438,100800.0],["2022-08-02",47.8273,48.0282,45.643,45.7041,81300.0],["2022-08-03",45.7041,45.9662,44.778,45.6255,112400.0],["2022-08-04",45.7478,46.4817,45.477,46.2458,121100.0],["2022-08-05",45.8701,46.5691,45.8701,46.1585,69400.0],["2022-08-08",46.4992,47.1196,46.1497,46.3682,95300.0],["2022-08-09",46.3245,46.3245,45.3809,46.0449,114300.0],["2022-08-10",46.8837,47.4865,46.8837,47.0147,111400.0],["2022-08-11",47.3729,48.0107,47.2768,47.7661,87600.0],["2022-08-12",47.9758,48.5699,47.3555,48.4301,112800.0],["2022-08-15",48.2379,48.334,47.4516,47.7748,96400.0],["2022-08-16",47.504,48.3777,47.137,47.836,98800.0],["2022-08-17",47.4778,47.9758,47.0933,47.5215,85700.0],["2022-08-18",47.8098,48.7621,47.8098,48.7272,81100.0],["2022-08-19",48.3602,48.7097,47.9933,48.3253,135900.0],["2022-08-22",47.5914,47.5914,46.473,46.8837,98900.0],["2022-08-23",47.172,47.6263,47.0409,47.0409,84700.0],["2022-08-24",47.1632,47.2593,46.1934,46.2371,65200.0],["2022-08-25",46.1323,47.6263,46.1323,47.504,71400.0],["2022-08-26",47.3904,47.3904,46.1847,46.5167,74100.0],["2022-08-29",45.9313,46.4206,45.5381,45.6517,61100.0],["2022-08-30",45.8614,46.0012,45.0663,45.3197,69500.0],["2022-08-31",45.3896,45.4857,44.0615,44.245,106700.0],["2022-09-01",44.0615,44.4547,43.3014,43.7907,105700.0],["2022-09-02",44.411,46.2284,44.3936,45.2061,127200.0],["2022-09-06",45.0314,45.3284,44.0004,44.612,233300.0],["2022-09-07",44.5421,45.2585,43.9305,45.1624,171100.0],["2022-09-08",44.8479,45.8876,44.4635,45.8352,145200.0],["2022-09-09",46.2721,47.1632,46.2721,46.8924,83100.0],["2022-09-12",47.2593,47.8709,46.9798,47.3467,96100.0],["2022-09-13",46.473,46.6827,44.2625,44.5945,129700.0],["2022-09-14",44.5328,44.5328,42.3467,42.4525,199100.0],["2022-09-15",42.4437,43.6337,42.4437,43.2106,148300.0],["2022-09-16",42.7698,43.8717,42.3379,43.8012,279900.0],["2022-09-19",43.475,43.9246,43.1401,43.3516,134900.0],["2022-09-20",42.9726,42.9726,41.2537,42.0823,178600.0],["2022-09-21",42.523,43.7042,42.523,42.8756,111000.0],["2022-09-22",42.761,42.7786,39.9314,40.24,203900.0],["2022-09-23",39.8521,39.8521,37.8776,38.7062,342900.0],["2022-09-26",38.7855,38.9618,37.049,37.9393,269800.0],["2022-09-27",38.4065,39.191,37.4192,37.7013,168200.0],["2022-09-28",37.8952,39.191,37.5867,38.6268,220400.0],["2022-09-29",38.2213,38.7326,37.4368,38.5475,135700.0],["2022-09-30",38.6709,39.3144,38.4065,38.4682,158000.0],["2022-10-03",38.8913,39.3849,38.239,39.2262,128200.0],["2022-10-04",39.9667,41.7297,39.9226,41.2449,114900.0],["2022-10-05",40.4868,40.6895,39.1205,40.0548,111800.0],["2022-10-06",39.8609,40.1959,39.6582,40.0284,94200.0],["2022-10-07",39.6494,40.1959,38.6092,38.6445,188000.0],["2022-10-10",39.0499,39.429,38.2037,38.2478,110300.0],["2022-10-11",38.2302,38.9882,37.7277,38.0098,150200.0],["2022-10-12",37.8511,37.9922,36.8727,37.4192,119500.0],["2022-10-13",36.8727,39.2791,36.4407,38.8296,135700.0],["2022-10-14",39.0676,39.2791,37.7013,37.8599,130700.0],["2022-10-17",38.5563,39.1381,38.1244,38.4153,110000.0],["2022-10-18",38.4153,39.2968,37.5955,38.0186,149200.0],["2022-10-19",37.6308,37.8159,35.8766,36.6876,199100.0],["2022-10-20",36.6611,37.2076,36.097,36.2556,110800.0],["2022-10-21",36.5994,36.7493,35.903,36.1146,114300.0],["2022-10-24",36.3438,36.855,35.9383,36.6699,88600.0],["2022-10-25",36.5553,38.0186,36.5553,37.8423,89400.0],["2022-10-26",38.1332,38.6621,37.7542,38.1068,139200.0],["2022-10-27",36.9432,37.3134,34.8364,35.3036,300200.0],["2022-10-28",35.4358,35.8237,34.1489,35.3213,200700.0],["2022-10-31",34.8364,35.3124,34.2899,34.3428,205900.0],["2022-11-01",34.7042,34.7042,33.7522,34.0695,177300.0],["2022-11-02",33.9902,34.3075,33.3555,33.5142,195600.0],["2022-11-03",33.0294,33.2233,31.9363,32.1391,170900.0],["2022-11-04",32.712,32.9853,31.9716,32.3947,125400.0],["2022-11-07",32.5181,32.6151,31.6983,32.2272,116800.0],["2022-11-08",32.3506,32.8972,31.7953,32.2184,180200.0],["2022-11-09",32.1038,32.906,31.8834,32.4212,100400.0],["2022-11-10",33.7786,34.9158,33.3908,34.4221,288500.0],["2022-11-11",34.6072,36.3085,34.2811,36.0264,143100.0],["2022-11-14",35.9559,36.141,34.8805,34.9598,167800.0],["2022-11-15",35.5416,36.0529,35.2155,35.621,145900.0],["2022-11-16",35.3741,35.5769,34.8805,35.2067,164000.0],["2022-11-17",34.6778,35.9383,34.6778,35.2419,149600.0],["2022-11-18",35.7356,36.1587,35.5769,35.8854,296300.0],["2022-11-21",35.7179,36.8727,35.7179,36.2821,166800.0],["2022-11-22",36.3879,36.8991,36.1587,36.4143,145200.0],["2022-11-23",36.4055,37.1988,36.0264,36.7404,164300.0],["2022-11-25",36.8903,38.4858,36.8903,38.4505,140100.0],["2022-11-28",38.0362,38.5211,37.4192,37.6308,223500.0],["2022-11-29",37.5602,38.3536,37.2164,37.9745,135600.0],["2022-11-30",37.6484,39.1381,36.4584,39.0147,226600.0],["2022-12-01",39.1469,39.3585,38.7062,39.0676,182000.0],["2022-12-02",38.4329,38.5739,37.3487,37.3927,180800.0],["2022-12-05",37.3928,38.0627,37.093,37.6043,211800.0],["2022-12-06",37.5162,37.9481,37.2341,37.8952,157000.0],["2022-12-07",37.7365,38.477,37.5867,37.9305,187600.0],["2022-12-08",37.9569,38.6004,37.6836,37.9745,132900.0],["2022-12-09",37.7982,38.4241,37.7894,37.7982,144100.0],["2022-12-12",37.7982,38.6797,37.5162,38.6621,221900.0],["2022-12-13",39.4466,40.2576,37.9481,38.7414,603400.0],["2022-12-14",39.0264,40.0506,39.0264,39.3648,272700.0],["2022-12-15",38.6345,38.8038,37.3164,37.6816,380900.0],["2022-12-16",37.2185,38.0646,37.2185,37.7885,1027300.0],["2022-12-19",37.9132,38.118,36.4258,37.0582,273700.0],["2022-12-20",37.2808,37.735,36.9958,37.6015,269200.0],["2022-12-21",37.8508,38.6167,37.7974,38.5188,185900.0],["2022-12-22",38.0646,38.0646,36.8177,37.646,152300.0],["2022-12-23",37.6994,37.9755,37.4322,37.6816,76400.0],["2022-12-27",37.646,38.4475,37.174,38.2338,126500.0],["2022-12-28",38.3496,38.5277,36.9958,37.0315,177700.0],["2022-12-29",37.6371,38.6078,37.1027,38.4831,197700.0],["2022-12-30",38.2516,38.3852,37.735,38.0557,151900.0],["2023-01-03",38.3763,39.5875,38.3228,38.8572,193700.0],["2023-01-04",39.2313,40.1753,38.5989,40.0951,225900.0],["2023-01-05",39.8102,39.8102,38.9819,39.2135,144000.0],["2023-01-06",39.7567,40.8165,39.3559,40.7987,130100.0],["2023-01-09",40.7987,41.1817,39.8102,40.0239,180100.0],["2023-01-10",40.0417,40.5048,39.6944,40.4336,153100.0],["2023-01-11",40.7008,41.2529,40.6473,41.1283,196200.0],["2023-01-12",41.4489,42.3751,41.1728,41.8853,159200.0],["2023-01-13",41.6181,41.8675,41.1728,41.4044,312000.0],["2023-01-17",41.4132,41.4132,40.6562,40.9234,127300.0],["2023-01-18",40.9679,42.2682,40.959,40.9679,318200.0],["2023-01-19",40.7898,41.2975,40.1397,40.8611,286000.0],["2023-01-20",41.0748,41.6715,40.7809,41.2797,330900.0],["2023-01-23",41.2708,42.4374,41.1193,42.1435,346600.0],["2023-01-24",41.9209,42.8204,41.7517,41.9031,180800.0],["2023-01-25",41.725,42.954,41.4489,42.7492,468800.0],["2023-01-26",43.0163,43.328,42.4463,42.5621,177000.0],["2023-01-27",42.6245,43.0698,41.9654,42.5354,192900.0],["2023-01-30",42.384,42.7224,41.4489,41.5379,202500.0],["2023-01-31",41.7339,43.052,41.7339,42.5443,199600.0],["2023-02-01",42.5621,44.3968,41.8497,44.183,401500.0],["2023-02-02",44.5126,45.9732,44.0851,45.3943,255700.0],["2023-02-03",44.9668,46.0622,44.7708,45.8752,246700.0],["2023-02-06",45.7416,45.9375,45.1805,45.2518,244000.0],["2023-02-07",44.8154,45.5279,44.5838,45.1805,181200.0],["2023-02-08",44.6729,45.4744,44.5838,44.6996,209300.0],["2023-02-09",44.3166,44.6907,37.6014,39.7122,1133500.0],["2023-02-10",39.6231,41.3687,39.3025,41.3598,390900.0],["2023-02-13",41.4934,42.8827,41.3242,41.5112,333100.0],["2023-02-14",41.1995,41.7695,40.8433,41.4221,227700.0],["2023-02-15",41.1372,41.4934,40.7898,41.4311,161900.0],["2023-02-16",40.87,41.4222,40.1931,40.2733,162100.0],["2023-02-17",40.2733,40.8878,39.7033,40.6829,237400.0],["2023-02-21",40.0506,40.1664,38.9374,39.1422,397000.0],["2023-02-22",38.9819,39.8012,38.7414,38.9463,398400.0],["2023-02-23",38.9908,39.0264,37.5213,38.5099,442600.0],["2023-02-24",37.7796,38.3496,37.4679,37.9577,165200.0],["2023-02-27",38.3496,38.8305,38.1893,38.3941,105700.0],["2023-02-28",38.3941,38.5277,37.833,37.8419,399000.0],["2023-03-01",37.9221,38.5811,37.4322,37.8419,270300.0],["2023-03-02",37.4055,37.7618,36.3368,36.7999,176600.0],["2023-03-03",36.9869,36.9869,36.3724,36.5683,239500.0],["2023-03-06",36.6396,37.1918,35.7579,35.7846,195600.0],["2023-03-07",35.7579,35.9271,35.1345,35.6866,211100.0],["2023-03-08",35.847,36.6485,35.8113,36.4169,307500.0],["2023-03-09",36.5327,36.6663,35.8113,35.847,301200.0],["2023-03-10",35.562,35.7134,34.4398,35.1879,281000.0],["2023-03-13",34.422,34.4843,32.3914,33.9054,507100.0],["2023-03-14",35.2033,35.4736,34.1668,34.4822,343200.0],["2023-03-15",33.4548,34.8878,33.1574,34.8337,282100.0],["2023-03-16",34.3651,35.2483,33.7973,34.2209,256100.0],["2023-03-17",34.0136,34.4462,32.4544,32.7879,1190400.0],["2023-03-20",33.2115,34.5543,33.2115,34.1848,381700.0],["2023-03-21",34.9419,35.6719,34.6715,35.4736,398700.0],["2023-03-22",35.3925,35.6899,34.5904,34.6174,289700.0],["2023-03-23",34.7887,35.0681,34.1037,34.1037,219700.0],["2023-03-24",33.8063,34.9869,33.3557,34.8968,205200.0],["2023-03-27",35.5457,35.8161,35.2123,35.3655,207300.0],["2023-03-28",35.1311,35.3565,34.6985,35.2213,186700.0],["2023-03-29",35.6088,35.6809,35.1221,35.2844,260200.0],["2023-03-30",35.762,36.0504,35.2303,35.5728,193600.0],["2023-03-31",35.8341,36.3839,35.6539,36.3659,208800.0],["2023-04-03",36.2217,36.6633,35.5007,35.8071,177800.0],["2023-04-04",35.9693,36.0504,34.7166,35.1672,197700.0],["2023-04-05",34.9329,35.4286,34.9329,35.0681,134800.0],["2023-04-06",35.2032,35.6178,35.1942,35.4826,101300.0],["2023-04-10",35.3474,35.9693,35.032,35.5187,186000.0],["2023-04-11",35.708,36.3388,35.708,35.9873,101100.0],["2023-04-12",36.4019,37.0328,36.2397,36.9517,187300.0],["2023-04-13",36.9337,37.6907,36.7083,37.4474,237000.0],["2023-04-14",37.4924,37.7808,36.7895,37.141,193300.0],["2023-04-17",37.15,37.6637,37.0779,37.5105,136100.0],["2023-04-18",37.6457,37.889,37.141,37.3302,180500.0],["2023-04-19",37.1319,37.3573,36.483,37.1139,195300.0],["2023-04-20",37.1139,37.3573,36.7985,37.0779,135900.0],["2023-04-21",37.2581,37.4113,36.5822,37.3122,154600.0],["2023-04-24",37.2221,37.5555,36.6092,36.8706,122300.0],["2023-04-25",36.3208,36.7083,35.8521,35.9693,112800.0],["2023-04-26",35.4556,36.447,35.4556,36.3208,227900.0],["2023-04-27",35.8612,37.168,33.1754,37.0869,443400.0],["2023-04-28",37.0418,37.9431,36.9337,37.5375,228000.0],["2023-05-01",37.4023,38.1594,37.3212,37.4654,249800.0],["2023-05-02",37.195,37.5555,35.8972,37.3212,340600.0],["2023-05-03",37.4293,38.7452,37.3663,37.7448,244600.0],["2023-05-04",37.2942,37.2942,36.3749,36.7354,363300.0],["2023-05-05",37.3663,38.2134,37.1049,37.898,203400.0],["2023-05-08",37.9521,38.1864,37.4744,38.0783,210800.0],["2023-05-09",37.9431,38.583,37.7448,38.1684,138900.0],["2023-05-10",38.8173,38.8173,37.898,38.3396,103000.0],["2023-05-11",37.862,38.5289,37.8169,38.3306,183700.0],["2023-05-12",38.5289,38.7542,37.9972,38.4207,106700.0],["2023-05-15",38.4928,39.1327,38.4388,38.9074,139400.0],["2023-05-16",38.6551,39.2409,38.4838,38.8534,136700.0],["2023-05-17",39.0787,39.5473,38.9345,39.34,127900.0],["2023-05-18",39.1508,40.061,39.1508,39.8718,132000.0],["2023-05-19",40.2413,40.4936,39.3671,39.3761,156400.0],["2023-05-22",39.4572,39.4572,38.6731,39.0336,122600.0],["2023-05-23",38.8984,40.3224,38.3757,39.6194,125500.0],["2023-05-24",39.5383,39.9709,38.8984,39.7997,123800.0],["2023-05-25",39.6465,40.2233,39.0066,40.0791,151100.0],["2023-05-26",40.1241,41.0705,39.6284,40.4756,130900.0],["2023-05-30",40.746,41.6112,40.2052,41.5661,143400.0],["2023-05-31",41.3318,41.3949,40.3585,40.4125,248100.0],["2023-06-01",40.3585,40.4936,39.8988,40.2233,164400.0],["2023-06-02",40.746,41.458,40.4396,40.4846,255400.0],["2023-06-05",40.1241,40.1241,38.2946,39.4211,194400.0],["2023-06-06",39.4302,40.6288,39.4302,39.9259,206100.0],["2023-06-07",40.3134,41.0705,39.9889,40.0971,397300.0],["2023-06-08",40.1872,40.3494,39.1237,39.4121,199700.0],["2023-06-09",39.3851,39.5653,38.7632,39.2499,136000.0],["2023-06-12",39.2589,39.313,38.3847,38.9345,145900.0],["2023-06-13",38.9345,39.8898,38.9345,39.0246,139200.0],["2023-06-14",38.9973,39.2614,38.0046,38.2323,142400.0],["2023-06-15",38.041,38.8698,38.041,38.8515,124100.0],["2023-06-16",39.5528,39.5528,38.7969,39.3707,390800.0],["2023-06-20",39.2614,40.0537,38.5601,39.7076,141600.0],["2023-06-21",39.4344,39.7167,39.2432,39.653,151800.0],["2023-06-22",39.5437,39.6621,38.7514,39.2341,113500.0],["2023-06-23",38.9699,39.2432,37.4581,37.5128,594700.0],["2023-06-26",37.531,38.6967,37.531,38.1867,251300.0],["2023-06-27",36.4199,37.704,36.256,37.3853,314100.0],["2023-06-28",37.358,37.7405,37.0665,37.2851,214500.0],["2023-06-29",37.449,37.6858,36.9572,37.3033,290100.0],["2023-06-30",37.7405,37.7951,37.1121,37.4672,204800.0],["2023-07-03",37.1485,38.2505,36.8297,37.8315,68300.0],["2023-07-05",37.4581,37.5765,37.0301,37.3489,146700.0],["2023-07-06",37.021,37.021,36.2013,36.5565,108600.0],["2023-07-07",36.4928,37.4217,36.4928,37.0392,133300.0],["2023-07-10",36.848,37.4672,36.7296,37.0301,131200.0],["2023-07-11",37.0756,37.4308,37.0665,37.2305,136600.0],["2023-07-12",37.8498,38.2596,37.4308,38.0957,99200.0],["2023-07-13",38.3051,40.0264,38.2596,39.99,228000.0],["2023-07-14",40.0719,40.0719,38.806,39.0428,114900.0],["2023-07-17",39.1065,39.7805,39.1065,39.3251,144400.0],["2023-07-18",38.7514,40.3178,38.7149,39.9717,178900.0],["2023-07-19",40.336,40.9735,39.9262,40.8734,100400.0],["2023-07-20",41.183,41.3652,40.6457,41.3105,148700.0],["2023-07-21",41.5837,41.693,41.0828,41.6202,176100.0],["2023-07-24",41.6019,42.8679,41.2832,42.4853,153900.0],["2023-07-25",42.5309,43.1046,42.0664,42.1302,249600.0],["2023-07-26",41.7112,42.7586,41.7112,42.7039,177000.0],["2023-07-27",42.7859,45.3815,42.6948,42.8679,258900.0],["2023-07-28",43.3779,43.6511,42.2212,42.7312,133700.0],["2023-07-31",42.7586,43.0591,42.5218,42.9225,96900.0],["2023-08-01",42.9953,43.4416,42.6128,43.0682,154900.0],["2023-08-02",42.8496,43.2595,42.5855,43.0409,103400.0],["2023-08-03",42.8405,42.8405,41.7568,42.5582,112100.0],["2023-08-04",42.6402,43.5418,42.2668,43.3323,152900.0],["2023-08-07",43.4689,44.3068,43.3505,44.0518,105900.0],["2023-08-08",43.5236,44.07,43.0682,43.9061,68700.0],["2023-08-09",43.9243,44.0973,43.6055,43.6511,91400.0],["2023-08-10",43.7513,44.2248,42.7677,42.8041,121100.0],["2023-08-11",42.6493,43.1411,42.4307,42.9316,196300.0],["2023-08-14",42.7312,42.8587,42.0937,42.2121,197200.0],["2023-08-15",41.9389,42.1484,40.9462,41.0919,205200.0],["2023-08-16",41.1739,41.9389,41.1557,41.7386,197900.0],["2023-08-17",41.8569,42.4671,41.8569,42.4216,237800.0],["2023-08-18",42.2668,42.5036,41.2285,41.2741,208800.0],["2023-08-21",41.3469,41.3561,40.2359,40.8643,107700.0],["2023-08-22",40.7823,41.3469,40.3907,40.5,120900.0],["2023-08-23",40.5455,40.9735,40.4726,40.8005,100100.0],["2023-08-24",40.8551,41.5564,40.3451,41.2376,111800.0],["2023-08-25",41.2012,41.3743,40.3543,40.4818,138700.0],["2023-08-28",40.7368,41.9936,40.7368,41.7203,133700.0],["2023-08-29",41.775,42.1028,41.5837,42.0846,101700.0],["2023-08-30",41.866,42.3214,41.611,42.0846,79400.0],["2023-08-31",42.0118,42.3761,41.5018,42.1848,110200.0],["2023-09-01",43.0136,44.0245,43.0136,43.5509,119400.0],["2023-09-05",43.223,43.223,42.1575,42.2759,171500.0],["2023-09-06",42.4216,43.2412,41.9571,42.2486,168900.0],["2023-09-07",42.2212,42.2486,41.693,42.1393,231200.0],["2023-09-08",41.9662,42.3305,41.1284,41.1557,206100.0],["2023-09-11",41.438,41.8843,41.1193,41.7021,175200.0],["2023-09-12",42.5309,42.9316,41.5382,41.7294,114400.0],["2023-09-13",41.9389,41.9389,41.0282,41.3105,105900.0],["2023-09-14",41.8121,42.5208,41.674,42.3183,117100.0],["2023-09-15",42.1158,42.2079,41.3611,41.6096,472900.0],["2023-09-18",41.7845,42.484,41.4808,41.6925,118100.0],["2023-09-19",41.8765,42.4287,41.674,42.2355,212200.0],["2023-09-20",42.4748,42.6957,41.3243,41.3611,180100.0],["2023-09-21",41.1126,41.1586,40.7905,40.8273,118000.0],["2023-09-22",40.7629,41.0114,40.2567,40.542,170300.0],["2023-09-25",40.496,40.9101,40.2291,40.8365,112700.0],["2023-09-26",40.7629,41.1402,40.6524,40.9101,225500.0],["2023-09-27",41.1494,41.3795,40.8733,40.9562,135600.0],["2023-09-28",41.1126,41.3427,40.9194,41.2875,200400.0],["2023-09-29",41.3979,41.7661,40.1831,40.3119,128000.0],["2023-10-02",39.4008,39.5388,38.2135,38.7289,206600.0],["2023-10-03",38.4252,39.3455,38.1859,38.462,301600.0],["2023-10-04",38.6276,39.0418,38.2319,38.6553,324200.0],["2023-10-05",38.5816,39.6861,38.2595,38.9866,136100.0],["2023-10-06",38.8854,39.5204,38.3976,39.1246,172000.0],["2023-10-09",39.0234,39.3271,38.6461,38.9682,144000.0],["2023-10-10",39.0142,39.1799,38.4712,38.6185,120300.0],["2023-10-11",38.5908,38.9682,38.3515,38.7473,148300.0],["2023-10-12",38.8117,38.8117,37.8177,38.462,129600.0],["2023-10-13",38.7657,39.1983,37.7993,38.2963,120700.0],["2023-10-16",38.4712,39.0694,38.2135,39.051,127700.0],["2023-10-17",38.9038,39.8241,38.4252,39.0418,163000.0],["2023-10-18",38.6368,39.005,38.0294,38.5724,115900.0],["2023-10-19",38.5356,38.8117,36.7317,36.9802,381000.0],["2023-10-20",37.0722,37.2103,36.4464,36.4556,218100.0],["2023-10-23",36.2255,36.8606,36.0414,36.4464,276700.0],["2023-10-24",36.6949,36.971,36.2071,36.3267,140100.0],["2023-10-25",35.9218,36.7317,35.8297,35.9034,257400.0],["2023-10-26",36.879,39.5756,35.342,39.1707,420300.0],["2023-10-27",39.4192,40.137,38.7197,39.3823,316300.0],["2023-10-30",39.6769,40.1094,39.3547,39.4652,145200.0],["2023-10-31",39.3731,40.5696,39.3547,40.1923,138100.0],["2023-11-01",40.1555,41.2783,39.9622,41.2139,116300.0],["2023-11-02",41.4071,41.9502,41.0114,41.8213,154400.0],["2023-11-03",42.8613,43.524,42.5392,43.2295,179500.0],["2023-11-06",43.119,43.119,42.0606,42.1895,115600.0],["2023-11-07",41.8857,41.9778,41.1034,41.1218,149400.0],["2023-11-08",41.3151,41.49,40.8457,41.2875,152500.0],["2023-11-09",41.1679,41.6004,40.6617,40.9654,103000.0],["2023-11-10",40.9838,41.3703,40.6893,41.2231,96500.0],["2023-11-13",40.8457,40.9838,40.542,40.588,121100.0],["2023-11-14",41.9133,42.2539,41.6648,42.0238,184300.0],["2023-11-15",41.8121,42.3275,41.7293,42.1434,127200.0],["2023-11-16",42.4287,42.4287,41.5268,41.5912,142300.0],["2023-11-17",41.8581,42.2539,41.7017,41.9962,142700.0],["2023-11-20",41.7661,42.2171,41.6648,42.079,110000.0],["2023-11-21",41.987,42.0698,41.5268,41.5728,76600.0],["2023-11-22",41.7477,41.9594,41.582,41.8765,109300.0],["2023-11-24",42.125,42.438,41.9318,42.1895,26100.0],["2023-11-27",41.9133,43.5148,41.9133,43.4504,160200.0],["2023-11-28",43.524,43.6528,42.8705,43.4227,144200.0],["2023-11-29",43.524,43.975,42.9165,43.027,166300.0],["2023-11-30",43.027,43.662,42.7049,43.4872,157300.0],["2023-12-01",43.1466,44.3339,43.1466,44.113,112400.0],["2023-12-04",45.9445,48.9081,45.4659,48.4755,378500.0],["2023-12-05",48.2731,48.6872,48.0614,48.1994,173900.0],["2023-12-06",48.1902,49.1198,48.0246,48.4019,253000.0],["2023-12-07",48.7148,49.1842,48.1258,49.129,294700.0],["2023-12-08",49.3499,49.5155,48.7793,49.4879,164200.0],["2023-12-11",49.2486,49.8193,49.129,49.6444,218400.0],["2023-12-12",49.4051,50.3623,49.4051,49.7364,1123600.0],["2023-12-13",49.9481,51.255,48.5952,50.8777,500000.0],["2023-12-14",51.6528,53.2032,51.3372,52.9525,319000.0],["2023-12-15",53.0454,53.1568,52.2191,52.3955,626300.0],["2023-12-18",52.6926,52.6926,51.495,51.6621,167400.0],["2023-12-19",51.7457,52.9618,51.7457,52.8783,273000.0],["2023-12-20",53.1289,54.2058,52.804,52.9247,504300.0],["2023-12-21",53.0175,53.6766,52.7669,53.6581,147700.0],["2023-12-22",53.9366,54.6978,53.9087,54.0758,164300.0],["2023-12-26",54.1222,55.0227,53.8623,54.9206,105000.0],["2023-12-27",55.2919,55.6169,54.7721,55.2919,114000.0],["2023-12-28",55.2919,55.5147,54.7349,55.1527,141300.0],["2023-12-29",55.0134,55.2919,54.4286,54.54,173900.0],["2024-01-02",53.9551,54.3822,53.5745,53.853,227400.0],["2024-01-03",53.231,54.0944,52.8226,53.2682,349900.0],["2024-01-04",53.5931,53.7138,52.9804,53.6395,187300.0],["2024-01-05",53.3239,54.1965,53.2774,53.9644,225100.0],["2024-01-08",54.0665,55.1063,53.983,55.097,171800.0],["2024-01-09",54.2522,54.8742,54.0573,54.5307,151400.0],["2024-01-10",54.3822,54.5493,53.1568,53.7602,278800.0],["2024-01-11",53.5281,53.853,52.6183,53.7973,226100.0],["2024-01-12",54.2244,54.3358,53.4724,54.0944,209700.0],["2024-01-16",53.5745,53.9273,53.2032,53.7045,145800.0],["2024-01-17",52.934,53.5652,52.8226,53.1846,199800.0],["2024-01-18",53.3517,53.9273,52.5905,53.3703,361700.0],["2024-01-19",53.5002,54.6421,53.2217,54.6421,190300.0],["2024-01-22",55.0877,56.1553,54.7257,56.081,224200.0],["2024-01-23",56.5266,56.6288,55.4312,56.0253,201700.0],["2024-01-24",56.5638,57.0094,56.0717,56.7773,250600.0],["2024-01-25",57.3807,57.5571,56.1367,57.1301,210900.0],["2024-01-26",57.6128,58.0213,57.3993,57.752,106000.0],["2024-01-29",57.6592,58.9589,57.4364,58.9496,122600.0],["2024-01-30",58.7732,59.191,58.4576,58.8753,97900.0],["2024-01-31",58.931,59.2931,57.0001,57.2415,231700.0],["2024-02-01",57.4457,58.1698,56.2945,57.8727,128800.0],["2024-02-02",57.4921,58.3926,57.26,57.8542,104700.0],["2024-02-05",57.1858,57.6592,56.703,56.9722,176700.0],["2024-02-06",56.9815,57.4735,55.3384,56.1832,202800.0],["2024-02-07",56.3503,56.3503,54.902,55.3384,284600.0],["2024-02-08",55.6261,56.2481,52.1356,55.4776,401300.0],["2024-02-09",55.6076,56.5638,54.7721,56.0439,225900.0],["2024-02-12",56.0532,58.374,56.0532,58.1419,238700.0],["2024-02-13",56.3038,57.0465,55.6818,56.5173,372700.0],["2024-02-14",56.9351,57.3343,56.5266,56.7309,244500.0],["2024-02-15",57.0744,58.9496,57.0744,58.6804,244600.0],["2024-02-16",58.0305,58.5875,57.6221,57.6963,164000.0],["2024-02-20",57.4364,58.1605,56.9908,57.1301,142000.0],["2024-02-21",57.0187,57.6778,56.8887,57.6035,161300.0],["2024-02-22",57.4086,57.9099,55.9232,56.1924,215700.0],["2024-02-23",56.1275,57.1301,55.9511,56.963,146300.0],["2024-02-26",56.703,57.2043,56.5731,56.9537,122300.0],["2024-02-27",57.0001,57.4178,56.5266,57.1765,167900.0],["2024-02-28",56.7309,57.5478,56.7309,57.195,138300.0],["2024-02-29",58.1605,58.699,57.8449,58.4669,155800.0],["2024-03-01",58.4947,58.7454,57.7892,58.699,171900.0],["2024-03-04",58.4297,59.061,57.4921,57.8356,288300.0],["2024-03-05",57.5942,58.1512,57.3064,57.4457,183700.0],["2024-03-06",57.9656,58.504,57.0465,58.2812,236500.0],["2024-03-07",58.7454,59.256,57.4364,57.5571,231700.0],["2024-03-08",57.3436,58.0027,56.0625,56.8794,318100.0],["2024-03-11",56.5638,57.2414,56.3038,56.8608,198400.0],["2024-03-12",56.8237,56.8237,55.9325,56.3967,131400.0],["2024-03-13",56.2853,57.1393,56.0718,56.963,170900.0],["2024-03-14",56.7992,57.0331,55.5736,55.9853,300100.0],["2024-03-15",56.0414,57.0051,55.6485,56.715,1243600.0],["2024-03-18",56.7057,56.7431,55.321,55.5081,260100.0],["2024-03-19",55.3116,56.1724,55.3116,55.9198,140800.0],["2024-03-20",55.5923,57.6974,55.5268,57.3232,204600.0],["2024-03-21",57.8939,59.5031,57.819,58.9604,244500.0],["2024-03-22",59.1569,59.3534,57.8564,58.371,258200.0],["2024-03-25",58.7265,59.1288,57.5196,57.5383,204800.0],["2024-03-26",57.6038,58.1184,57.2764,57.4822,115000.0],["2024-03-27",57.9406,58.9136,57.6132,58.7452,140200.0],["2024-03-28",58.8482,61.1403,58.8482,60.869,701100.0],["2024-04-01",60.8316,60.8784,59.3534,59.9054,232500.0],["2024-04-02",59.606,59.9896,58.8388,59.2037,243000.0],["2024-04-03",58.7265,60.158,54.479,59.9989,255500.0],["2024-04-04",60.4012,61.1216,58.9698,59.4095,197900.0],["2024-04-05",59.4095,60.0831,59.213,59.4002,140600.0],["2024-04-08",59.7744,60.5135,59.5405,60.1486,92400.0],["2024-04-09",60.1486,60.317,59.3159,60.0363,149300.0],["2024-04-10",58.8014,59.4656,55.2368,55.7794,323300.0],["2024-04-11",55.4707,57.5945,54.638,56.5186,306300.0],["2024-04-12",55.9946,56.7899,55.5923,56.1256,173800.0],["2024-04-15",56.2379,56.5934,54.9187,55.6765,185900.0],["2024-04-16",55.2742,55.9104,54.8158,55.0403,145000.0],["2024-04-17",55.2649,55.4988,54.5258,54.8626,157400.0],["2024-04-18",55.2087,55.6017,54.6942,55.3865,140800.0],["2024-04-19",55.3678,56.9396,55.3678,56.6215,215200.0],["2024-04-22",56.8086,58.5768,56.5092,58.4178,270600.0],["2024-04-23",58.5207,59.9709,58.4552,59.5031,180500.0],["2024-04-24",58.8949,59.1288,58.3991,58.8949,162900.0],["2024-04-25",59.4282,60.6258,56.6308,57.6693,318700.0],["2024-04-26",57.5571,58.764,57.5571,58.4271,160600.0],["2024-04-29",58.8294,59.8212,58.4084,59.054,169300.0],["2024-04-30",58.792,58.8949,57.8471,58.0155,134800.0],["2024-05-01",58.4833,59.1101,57.5103,57.7255,202800.0],["2024-05-02",58.3055,58.5301,57.4074,58.3804,116000.0],["2024-05-03",59.213,59.5405,59.0259,59.0446,77700.0],["2024-05-06",59.4189,60.0644,58.7359,58.9604,131700.0],["2024-05-07",59.1663,60.0363,59.1288,59.3721,134300.0],["2024-05-08",59.1195,59.3253,58.371,58.4084,119800.0],["2024-05-09",58.3523,60.0644,58.0436,59.7463,149400.0],["2024-05-10",59.7744,59.9802,58.923,59.185,121400.0],["2024-05-13",59.475,59.5685,58.6423,58.9417,117700.0],["2024-05-14",59.2785,59.8773,58.764,59.2505,134800.0],["2024-05-15",59.6995,60.4948,59.6808,60.1018,118300.0],["2024-05-16",60.1393,60.4199,59.7182,60.2422,129000.0],["2024-05-17",60.4386,61.1497,60.3451,60.4854,129000.0],["2024-05-20",60.448,60.8316,59.8679,60.71,99700.0],["2024-05-21",60.6913,62.2069,60.6258,62.0198,148400.0],["2024-05-22",61.711,62.3659,60.4199,60.5041,193600.0],["2024-05-23",60.4199,61.0374,58.8388,59.2972,145700.0],["2024-05-24",59.8118,61.1778,59.1569,60.3638,132800.0],["2024-05-28",60.5603,60.6632,59.9428,60.1393,97200.0],["2024-05-29",59.2972,59.6715,58.4739,58.9885,132500.0],["2024-05-30",59.7931,60.0644,58.8107,59.4376,323700.0],["2024-05-31",59.5873,59.8586,58.9791,59.2317,153800.0],["2024-06-03",59.9521,59.9521,58.3991,59.1195,164900.0],["2024-06-04",58.5207,59.1943,58.1745,58.6049,107900.0],["2024-06-05",59.0633,59.7744,58.0997,59.0072,124900.0],["2024-06-06",58.6143,59.1569,57.7161,58.2962,141300.0],["2024-06-07",57.6506,58.0623,57.2764,57.5103,68700.0],["2024-06-10",56.8273,57.2015,56.3969,56.7618,180600.0],["2024-06-11",56.4624,56.687,55.742,56.2005,160500.0],["2024-06-12",58.212,58.7359,57.0612,57.4354,233000.0],["2024-06-13",57.1454,57.8471,57.0144,57.8003,122600.0],["2024-06-14",56.9583,57.5945,56.9209,57.557,88700.0],["2024-06-17",57.2318,58.2783,57.2318,58.1275,147800.0],["2024-06-18",58.0615,59.1929,57.9766,58.6649,275000.0],["2024-06-20",58.4292,59.0138,58.0049,58.4386,115400.0],["2024-06-21",58.3915,58.5989,57.6561,57.9578,333600.0],["2024-06-24",57.9578,58.9949,57.7975,58.8346,268800.0],["2024-06-25",58.8252,58.8252,57.1846,57.2506,108700.0],["2024-06-26",56.6472,56.9866,56.138,56.204,150700.0],["2024-06-27",56.468,57.7409,56.0909,57.6278,117000.0],["2024-06-28",58.2878,58.6649,57.7032,58.5329,495100.0],["2024-07-01",58.6932,59.0703,57.6843,58.6838,152100.0],["2024-07-02",57.5146,58.5046,57.4486,58.3255,193500.0],["2024-07-03",58.3632,58.7403,58.0709,58.6178,73700.0],["2024-07-05",58.2972,58.8723,57.7221,57.7315,140200.0],["2024-07-08",58.3915,59.2401,58.3821,58.9383,132100.0],["2024-07-09",58.7309,59.6455,58.7309,58.9006,180700.0],["2024-07-10",59.1081,60.2772,58.8818,60.2206,103600.0],["2024-07-11",61.9838,64.3504,61.2389,63.3321,268200.0],["2024-07-12",64.1241,64.5012,63.6055,63.8978,180200.0],["2024-07-15",64.6049,65.661,64.1807,64.935,290100.0],["2024-07-16",65.6892,67.6975,65.5384,67.2544,308200.0],["2024-07-17",67.0847,68.9421,66.519,67.0187,203300.0],["2024-07-18",66.5944,67.9804,65.4724,65.5101,136400.0],["2024-07-19",65.661,66.4813,65.0387,66.0475,162500.0],["2024-07-22",66.7547,68.0747,66.2267,67.575,168700.0],["2024-07-23",66.9055,70.2055,66.9055,69.5644,210000.0],["2024-07-24",69.159,70.2055,68.6215,68.9798,354000.0],["2024-07-25",65.4158,68.8196,62.7664,68.1973,510100.0],["2024-07-26",68.697,69.7813,68.3293,69.0647,225200.0],["2024-07-29",69.1401,69.8661,66.4624,66.6133,164500.0],["2024-07-30",67.2827,67.6127,65.859,66.453,233500.0],["2024-07-31",67.0092,68.1595,65.7458,66.6604,222200.0],["2024-08-01",66.9244,67.1318,64.1901,64.8595,164600.0],["2024-08-02",62.9455,65.2367,62.8512,64.4824,166900.0],["2024-08-05",62.1158,64.6144,61.2106,64.5672,228200.0],["2024-08-06",64.4635,65.2838,63.1624,64.3127,181000.0],["2024-08-07",65.133,65.529,64.209,64.5672,89400.0],["2024-08-08",65.3592,65.6987,64.5295,65.5667,107900.0],["2024-08-09",65.3027,66.4058,65.1518,65.793,85000.0],["2024-08-12",65.6421,65.8401,64.3692,64.5484,137100.0],["2024-08-13",65.133,66.2455,64.3692,65.7552,145100.0],["2024-08-14",66.4813,66.5095,65.529,66.0852,131600.0],["2024-08-15",67.5372,67.5372,65.9815,66.123,120100.0],["2024-08-16",66.1701,66.9432,65.8118,66.8395,150700.0],["2024-08-19",67.2261,67.509,66.783,67.2167,86000.0],["2024-08-20",66.8489,66.8489,66.2644,66.3869,58100.0],["2024-08-21",66.585,67.6598,66.1041,67.2072,88400.0],["2024-08-22",67.1035,67.6881,66.3115,66.6038,101300.0],["2024-08-23",67.113,69.4041,66.9998,68.8384,157200.0],["2024-08-26",69.1495,70.0735,68.829,69.6493,223900.0],["2024-08-27",69.225,69.8567,68.1218,68.1501,102000.0],["2024-08-28",68.1878,69.7058,67.8578,69.3287,138700.0],["2024-08-29",69.7813,70.0076,69.093,69.4984,110500.0],["2024-08-30",69.4513,70.0264,68.9327,69.687,153100.0],["2024-09-03",68.9138,69.6493,68.3575,68.7818,105800.0],["2024-09-04",70.3093,71.205,69.2344,69.4513,168400.0],["2024-09-05",70.0358,70.0358,68.6027,69.1967,107400.0],["2024-09-06",68.8855,69.7153,67.773,68.7158,130900.0],["2024-09-09",68.4707,68.4707,67.179,67.8484,269700.0],["2024-09-10",68.2444,68.2444,66.4812,67.377,126100.0],["2024-09-11",66.783,66.783,65.7081,66.3115,102700.0],["2024-09-12",66.7452,67.8295,66.5567,67.4147,113100.0],["2024-09-13",68.3764,71.7613,66.9527,71.667,284300.0],["2024-09-16",72.3504,72.5117,70.7843,71.183,119800.0],["2024-09-17",71.9612,72.0656,71.0501,71.5911,204500.0],["2024-09-18",71.3538,72.9198,71.0785,71.5056,152200.0],["2024-09-19",72.7679,72.7679,71.0406,71.7714,117100.0],["2024-09-20",71.667,71.7809,70.9647,71.0406,479100.0],["2024-09-23",71.2209,71.2304,69.9586,70.7369,170100.0],["2024-09-24",70.8223,71.0311,69.484,69.8542,114300.0],["2024-09-25",69.8827,70.2623,69.3512,69.522,92200.0],["2024-09-26",70.101,70.2813,69.4176,69.4461,258800.0],["2024-09-27",70.0061,71.5246,69.6454,70.5565,142500.0],["2024-09-30",70.4616,71.0596,69.9301,70.9362,137000.0],["2024-10-01",70.6609,71.2589,68.8292,69.0475,166200.0],["2024-10-02",68.9715,70.0915,68.421,69.2847,285800.0],["2024-10-03",68.8292,69.019,68.1838,68.3072,171700.0],["2024-10-04",69.1708,69.1708,67.377,67.7567,165400.0],["2024-10-07",67.5194,67.6143,64.9853,65.6686,198600.0],["2024-10-08",65.8869,65.8869,64.8049,65.232,136600.0],["2024-10-09",64.9189,65.0517,64.188,64.3779,162600.0],["2024-10-10",64.0741,64.1975,63.0491,63.8179,163900.0],["2024-10-11",64.0647,65.7256,64.0647,65.6876,268900.0],["2024-10-14",65.6022,66.0673,65.327,65.6212,126800.0],["2024-10-15",65.7446,67.6143,65.7446,66.4849,195400.0],["2024-10-16",66.7696,68.2692,66.5608,67.6713,126300.0],["2024-10-17",67.4909,68.0604,66.9215,67.6238,111400.0],["2024-10-18",67.6997,67.8326,66.6652,66.836,89100.0],["2024-10-21",66.4944,66.4944,64.3304,64.3494,126100.0],["2024-10-22",64.4823,65.0327,63.9982,64.5107,158500.0],["2024-10-23",64.1596,64.4728,63.6281,63.9413,132500.0],["2024-10-24",66.8645,68.3736,65.6022,67.7946,219100.0],["2024-10-25",68.4495,68.4685,65.3554,65.5168,132500.0],["2024-10-28",66.0862,66.5798,65.83,66.0103,134500.0],["2024-10-29",65.6022,65.849,65.1087,65.4883,85900.0],["2024-10-30",65.1277,66.7791,65.1277,65.7256,119800.0],["2024-10-31",65.5832,65.9629,64.9568,65.2985,86200.0],["2024-11-01",65.4503,65.4503,63.7799,63.9223,102800.0],["2024-11-04",63.9603,65.3365,63.8653,64.188,129700.0],["2024-11-05",63.8369,65.5263,63.8084,65.4029,182000.0],["2024-11-06",68.8956,69.4176,66.9594,68.2028,279500.0],["2024-11-07",68.2977,68.4495,66.8266,67.434,125900.0],["2024-11-08",67.937,69.7403,67.8326,68.6868,135900.0],["2024-11-11",69.4935,70.2054,68.8576,69.038,107900.0],["2024-11-12",68.9526,69.6454,68.6393,68.6868,97000.0],["2024-11-13",68.7912,70.4426,68.7912,69.1708,140800.0],["2024-11-14",69.7023,69.9016,68.5539,68.8292,77300.0],["2024-11-15",69.2468,69.9776,68.8766,69.6644,101800.0],["2024-11-18",69.6644,70.0061,68.7058,69.1139,108300.0],["2024-11-19",68.7627,69.7308,68.7627,69.3132,103200.0],["2024-11-20",68.8766,68.8766,68.1553,68.6678,145700.0],["2024-11-21",69.1803,70.642,68.9336,70.0345,110900.0],["2024-11-22",69.9206,71.4677,69.9206,70.8413,139400.0],["2024-11-25",71.1545,72.9673,71.1545,72.3503,201300.0],["2024-11-26",72.0751,72.0751,70.547,71.2968,122900.0],["2024-11-27",71.7239,72.3883,71.4677,71.6195,69800.0],["2024-11-29",72.3978,72.3978,71.1165,71.2684,66000.0],["2024-12-02",70.7084,72.9673,69.9681,72.4832,165400.0],["2024-12-03",70.8223,72.5971,70.8223,71.7144,73600.0],["2024-12-04",72.0466,72.2744,70.7369,71.2209,99100.0],["2024-12-05",71.1734,71.7334,70.8697,71.069,105800.0],["2024-12-06",71.5151,71.5246,70.3857,71.3348,119800.0],["2024-12-09",73.0812,74.4479,72.189,73.252,470000.0],["2024-12-10",73.0432,73.4133,70.3667,70.4426,244600.0],["2024-12-11",70.585,70.7653,68.9525,69.7972,184900.0],["2024-12-12",70.044,70.9362,69.2847,70.4237,129900.0],["2024-12-13",70.6135,70.8033,69.4176,70.8033,167900.0],["2024-12-16",71.09,71.8353,70.8606,71.1091,124800.0],["2024-12-17",70.6122,71.4148,69.4656,69.6949,110600.0],["2024-12-18",69.8382,70.6026,65.7009,66.5131,223400.0],["2024-12-19",67.0195,67.6023,65.6531,65.7104,147600.0],["2024-12-20",65.2136,67.7648,65.0798,66.8857,449800.0],["2024-12-23",66.599,66.8857,66.0831,66.4653,154800.0],["2024-12-24",66.7424,67.1533,66.2455,67.1437,57600.0],["2024-12-26",66.7902,67.4304,66.5608,67.2106,152500.0],["2024-12-27",66.6851,67.4399,65.4333,65.978,93400.0],["2024-12-30",65.7104,65.7104,64.6307,64.8505,257500.0],["2024-12-31",65.1276,65.3187,64.2772,64.4874,109500.0],["2025-01-02",64.5352,65.4525,62.8726,62.9012,140400.0],["2025-01-03",63.1879,63.9714,62.0795,63.4554,269100.0],["2025-01-06",63.5414,63.895,62.5381,62.8917,224700.0],["2025-01-07",62.8248,62.8248,60.7418,61.4393,240300.0],["2025-01-08",60.78,60.78,58.5632,59.6143,285000.0],["2025-01-10",59.6334,59.6334,56.7573,57.3497,278300.0],["2025-01-13",56.6331,57.2828,56.0025,56.9006,306700.0],["2025-01-14",57.1968,58.7734,56.958,58.5537,293600.0],["2025-01-15",60.0729,60.35,59.213,59.7194,376600.0],["2025-01-16",60.1207,62.1368,60.006,61.812,207100.0],["2025-01-17",62.2037,62.7006,62.0126,62.1846,166100.0],["2025-01-21",62.7579,63.379,62.1273,62.4044,181000.0],["2025-01-22",62.1559,62.3661,61.468,61.6591,172800.0],["2025-01-23",61.382,61.8693,60.9998,61.1144,202000.0],["2025-01-24",60.8278,61.6304,60.5411,61.3724,105700.0],["2025-01-27",61.7737,63.2357,61.7737,62.7675,118100.0],["2025-01-28",62.2897,62.9968,61.9075,61.9266,97300.0],["2025-01-29",61.7737,62.4999,61.1526,61.4106,96400.0],["2025-01-30",62.0604,63.1974,61.8788,62.5573,118200.0],["2025-01-31",62.4713,63.4172,61.8024,62.2897,143900.0],["2025-02-03",61.2386,62.3853,60.6367,61.7355,180800.0],["2025-02-04",61.812,62.0031,61.2386,61.7164,98600.0],["2025-02-05",62.1082,62.9777,61.3151,62.777,187800.0],["2025-02-06",62.6815,65.2805,62.5859,65.2327,235400.0],["2025-02-07",64.8696,64.8696,62.8248,64.2485,270600.0],["2025-02-10",64.3441,64.8791,62.8821,63.7421,196800.0],["2025-02-11",63.5223,64.9269,63.2452,64.9269,195600.0],["2025-02-12",64.0192,64.3823,62.8917,64.3249,218600.0],["2025-02-13",65.0225,65.4238,64.0287,65.4238,145600.0],["2025-02-14",65.7869,66.0735,64.6212,65.4907,115000.0],["2025-02-18",65.3856,65.6435,64.4109,65.4811,191200.0],["2025-02-19",64.946,65.8442,64.6689,65.5384,135500.0],["2025-02-20",65.2996,65.6627,64.8027,65.4047,126600.0],["2025-02-21",66.4557,66.4557,65.0989,65.8824,255800.0],["2025-02-24",66.0544,67.5163,65.29,66.5322,227400.0],["2025-02-25",66.8188,69.0165,66.8188,67.803,252200.0],["2025-02-26",67.4973,68.0992,66.8857,67.545,205000.0],["2025-02-27",67.6883,67.7075,66.3315,66.6277,212400.0],["2025-02-28",66.9908,68.1852,66.6659,68.0323,232000.0],["2025-03-03",67.7934,68.749,66.9335,67.2201,214900.0],["2025-03-04",66.8666,67.1915,65.7486,65.7678,129100.0],["2025-03-05",65.5384,67.8603,65.3569,67.5832,290200.0],["2025-03-06",67.1246,67.7934,65.7773,66.1691,288600.0],["2025-03-07",66.5799,67.0099,64.946,65.7773,196800.0],["2025-03-10",65.4811,66.3506,63.9141,64.3823,185000.0],["2025-03-11",64.6594,68.0323,63.7325,67.5546,426500.0],["2025-03-12",67.5928,68.2139,66.0162,67.803,201500.0],["2025-03-13",68.2521,69.2936,66.3411,67.5928,145200.0],["2025-03-14",67.8126,68.5674,67.3635,68.4336,85700.0],["2025-03-17",68.0295,68.8089,67.7505,68.7127,120200.0],["2025-03-18",68.6742,68.9821,67.8178,67.9718,105600.0],["2025-03-19",68.0295,68.6069,67.0673,67.7216,154400.0],["2025-03-20",67.7216,68.9629,67.4907,68.2412,141800.0],["2025-03-21",67.6831,68.9436,67.2982,67.5869,598400.0],["2025-03-24",68.5972,69.29,68.2412,69.2804,120500.0],["2025-03-25",69.2804,69.7615,68.6357,69.29,139900.0],["2025-03-26",69.4055,69.8289,68.3278,68.8185,147500.0],["2025-03-27",69.2419,70.1271,68.4144,69.8577,136500.0],["2025-03-28",69.9732,69.9732,68.424,68.9629,119600.0],["2025-03-31",68.2701,69.3766,67.914,68.6549,166200.0],["2025-04-01",68.8667,69.8577,68.0584,68.9917,89800.0],["2025-04-02",68.3855,70.0598,68.3855,69.9058,87900.0],["2025-04-03",67.1827,68.3182,66.7882,66.9326,144200.0],["2025-04-04",64.8253,65.7971,63.4782,64.5462,291600.0],["2025-04-07",62.5352,65.8837,60.7743,61.6403,249700.0],["2025-04-08",63.0644,63.9881,60.8513,61.6788,229900.0],["2025-04-09",61.5056,65.4507,59.3791,64.1902,199600.0],["2025-04-10",62.7565,64.3923,62.0348,63.1799,125600.0],["2025-04-11",62.718,62.8142,60.9764,62.6314,89300.0],["2025-04-14",63.074,64.5655,62.9201,64.0363,115000.0],["2025-04-15",63.661,65.0755,63.661,63.7572,142500.0],["2025-04-16",63.7572,64.2095,62.3524,62.6988,91700.0],["2025-04-17",62.8912,63.7668,62.5352,62.8142,118400.0],["2025-04-21",62.5737,62.5737,61.0149,61.5826,125300.0],["2025-04-22",61.852,63.4974,61.1303,63.2953,164900.0],["2025-04-23",64.6328,64.9023,63.6417,64.2383,165300.0],["2025-04-24",59.8987,63.4685,59.8987,63.0355,170000.0],["2025-04-25",62.997,63.2761,61.1496,62.2465,114100.0],["2025-04-28",62.0156,62.9008,61.3998,62.5063,112000.0],["2025-04-29",62.1599,62.8335,61.7654,62.7372,128100.0],["2025-04-30",62.5063,63.305,61.0245,63.0067,166700.0],["2025-05-01",62.9008,63.1991,62.1118,62.6025,115300.0],["2025-05-02",63.0836,64.4789,62.7854,64.4404,115900.0],["2025-05-05",63.8149,64.1517,62.9201,63.1991,86900.0],["2025-05-06",62.8912,63.2184,62.1214,62.5256,81100.0],["2025-05-07",62.5833,63.5744,61.6692,62.0541,113600.0],["2025-05-08",62.0252,62.795,61.5441,62.1022,164600.0],["2025-05-09",62.3908,62.3908,61.063,61.3324,155700.0],["2025-05-12",62.4871,62.5544,61.5537,62.285,104600.0],["2025-05-13",62.641,62.9104,62.3427,62.9104,134700.0],["2025-05-14",62.7276,63.2665,61.7846,62.4582,146400.0],["2025-05-15",62.5544,63.584,62.5544,63.5455,72600.0],["2025-05-16",63.7668,64.2479,63.1991,63.8823,138400.0],["2025-05-19",63.305,63.8823,62.8816,63.5263,119800.0],["2025-05-20",63.4782,63.6225,62.0637,62.1888,142800.0],["2025-05-21",61.3901,61.6499,59.0134,59.764,264100.0],["2025-05-22",59.5042,59.7832,58.1282,58.5227,192800.0],["2025-05-23",58.0608,58.6478,57.2237,58.4457,179200.0],["2025-05-27",58.9942,59.8698,57.9357,59.331,358800.0],["2025-05-28",59.0808,59.1481,57.291,57.6759,267600.0],["2025-05-29",57.955,58.2148,57.1852,57.9069,202600.0],["2025-05-30",58.0223,58.3687,57.012,58.0608,296400.0],["2025-06-02",57.8395,57.955,56.425,57.5605,192600.0],["2025-06-03",57.5027,58.3399,56.5309,58.2821,226700.0],["2025-06-04",58.1955,58.7055,57.7625,57.8491,128400.0],["2025-06-05",57.8299,58.6959,57.5412,58.5516,275500.0],["2025-06-06",59.2925,59.533,58.5997,59.1481,84000.0],["2025-06-09",59.3406,59.6581,58.388,59.2829,162500.0],["2025-06-10",59.4849,59.9853,59.1481,59.7832,83700.0],["2025-06-11",59.8698,61.2073,59.6774,60.6107,129000.0],["2025-06-12",60.5338,61.9194,60.2547,61.8616,126600.0],["2025-06-13",61.1303,61.9001,60.2547,60.3605,145100.0],["2025-06-16",60.9813,60.9813,58.5273,59.3033,222600.0],["2025-06-17",58.6922,59.9629,58.2751,58.3236,259400.0],["2025-06-18",58.3624,60.7582,58.3624,60.4478,296000.0],["2025-06-20",60.797,61.5051,60.4381,60.894,291100.0],["2025-06-23",60.7485,63.7554,60.6418,63.639,168300.0],["2025-06-24",63.9106,64.0852,63.3383,63.6584,119500.0],["2025-06-25",63.2704,63.6002,62.1841,62.252,105300.0],["2025-06-26",62.2229,62.9988,61.9998,62.9697,185700.0],["2025-06-27",63.057,63.5129,62.5139,63.2898,291100.0],["2025-06-30",63.3674,63.9009,62.8243,63.1443,152200.0],["2025-07-01",62.6788,64.5605,62.5139,64.0561,183700.0],["2025-07-02",64.0561,64.221,63.3965,64.221,114600.0],["2025-07-03",64.1628,64.9194,64.0076,64.9,56900.0],["2025-07-07",64.3083,64.9,63.0958,63.3674,127500.0],["2025-07-08",63.1831,63.7651,62.6109,62.6691,152500.0],["2025-07-09",62.6691,63.5226,62.4169,62.7564,166200.0],["2025-07-10",62.252,62.252,57.3052,58.4885,444300.0],["2025-07-11",58.3042,59.9144,57.6932,58.6728,320300.0],["2025-07-14",58.3818,59.3615,58.0811,58.0811,208600.0],["2025-07-15",58.1393,58.1878,55.0646,55.1616,859600.0],["2025-07-16",55.472,56.2479,54.696,55.9763,210800.0],["2025-07-17",55.598,57.5186,55.598,57.0142,213900.0],["2025-07-18",57.1403,57.5962,56.374,56.6844,127200.0],["2025-07-21",57.0045,58.1975,56.3837,56.5874,129400.0],["2025-07-22",56.956,58.0229,56.956,57.3925,181800.0],["2025-07-23",57.9163,58.2072,57.3149,57.7223,230400.0],["2025-07-24",61.5245,65.3558,60.1472,63.6099,396600.0],["2025-07-25",63.5226,64.1337,62.2326,63.154,274400.0],["2025-07-28",63.3383,64.7448,63.0958,64.027,272400.0],["2025-07-29",64.3956,64.3956,63.445,63.445,164400.0],["2025-07-30",63.2607,64.3083,62.6691,62.9794,225800.0],["2025-07-31",62.446,63.639,62.446,62.9794,313400.0],["2025-08-01",62.8921,63.7748,62.6884,63.6293,280000.0],["2025-08-04",63.9494,65.3655,63.8718,65.3267,172300.0],["2025-08-05",65.1715,66.0639,64.9679,65.8796,212500.0],["2025-08-06",65.9766,66.1997,65.317,65.8602,138400.0],["2025-08-07",65.7632,65.7632,64.6769,65.6565,147300.0],["2025-08-08",66.0057,66.1221,64.9485,65.3849,116300.0],["2025-08-11",65.6468,66.1997,65.0066,65.899,112700.0],["2025-08-12",66.3937,68.3724,66.0833,67.9941,140600.0],["2025-08-13",68.5664,70.3026,68.2948,69.9631,148600.0],["2025-08-14",69.5655,70.613,69.0805,69.4976,187500.0],["2025-08-15",69.711,69.711,68.2657,68.6731,154500.0],["2025-08-18",68.5761,68.9447,67.6255,67.8001,107400.0],["2025-08-19",67.4316,69.0417,67.4316,68.741,68500.0],["2025-08-20",69.0126,69.4588,68.4015,68.4403,104500.0],["2025-08-21",67.8874,68.8962,67.8874,68.4597,97500.0],["2025-08-22",69.1193,71.7673,68.547,71.2726,195400.0],["2025-08-25",70.71,71.6703,70.3899,70.9525,153100.0],["2025-08-26",70.613,71.2047,70.2541,70.4578,171700.0],["2025-08-27",70.0504,71.583,69.9437,70.9719,124000.0],["2025-08-28",70.9622,70.9622,69.7983,70.5063,130500.0],["2025-08-29",70.8749,71.6412,70.4093,70.6518,125700.0],["2025-09-02",69.7207,69.8759,68.353,68.4209,165600.0],["2025-09-03",68.353,70.1474,68.3142,70.0698,137800.0],["2025-09-04",70.7003,71.8449,69.934,71.7576,161800.0],["2025-09-05",71.971,73.1737,71.3405,71.3405,184000.0],["2025-09-08",71.0495,72.9603,69.1775,72.8827,196300.0],["2025-09-09",72.8827,72.8827,70.9137,70.9137,151100.0],["2025-09-10",70.6033,70.8652,69.2939,70.6906,160200.0],["2025-09-11",70.8361,72.9312,70.7003,72.6499,176100.0],["2025-09-12",71.9516,72.7954,71.5733,72.2328,108100.0],["2025-09-15",72.7469,73.0961,72.0486,72.165,107100.0],["2025-09-16",72.2675,72.2675,70.5287,70.8609,98000.0],["2025-09-17",71.2321,73.3323,70.1966,72.6876,257000.0],["2025-09-18",72.2089,75.6767,72.0819,74.8073,259200.0],["2025-09-19",75.0222,75.0222,73.1467,73.5374,400600.0],["2025-09-22",73.5277,74.231,72.5508,72.6387,123100.0],["2025-09-23",72.7657,73.6156,72.3554,72.3554,108600.0],["2025-09-24",72.0721,72.9513,71.5153,72.4629,87600.0],["2025-09-25",72.248,72.6094,71.0367,72.0526,116300.0],["2025-09-26",72.0331,72.8829,72.0331,72.5997,115100.0],["2025-09-29",72.4727,72.7462,70.7241,71.9354,142700.0],["2025-09-30",71.8084,72.6778,71.1832,71.6228,113300.0],["2025-10-01",71.2125,71.7693,70.9585,71.0953,88500.0],["2025-10-02",70.8218,71.2125,69.63,70.812,115300.0],["2025-10-03",70.8804,72.5606,70.4017,70.7632,138300.0],["2025-10-06",70.6948,70.7046,67.8521,68.1257,120000.0],["2025-10-07",67.9694,68.8095,66.3283,66.4748,111800.0],["2025-10-08",67.0707,67.0707,65.791,66.0841,112800.0],["2025-10-09",65.5077,66.0938,64.8825,65.8301,124100.0],["2025-10-10",66.2599,67.0804,65.6835,65.7519,146300.0],["2025-10-13",65.5956,66.4455,65.3221,66.3087,97400.0],["2025-10-14",66.0743,68.575,65.9766,68.2234,120200.0],["2025-10-15",68.1647,68.7802,67.2367,68.4383,176000.0],["2025-10-16",67.9303,68.6239,67.1293,67.2563,232800.0],["2025-10-17",67.3149,68.2234,67.3149,68.1452,105100.0],["2025-10-20",68.5946,69.7863,68.1452,69.337,215100.0],["2025-10-21",69.2881,70.3627,69.083,69.8449,170600.0],["2025-10-22",70.304,76.1945,69.0537,73.4495,527700.0],["2025-10-23",73.8109,74.2408,66.2306,70.4408,530600.0],["2025-10-24",71.2028,73.43,70.8999,72.9806,263300.0],["2025-10-27",72.8048,73.7523,71.9256,72.4238,152000.0],["2025-10-28",71.8084,72.6973,69.9915,70.0696,156800.0],["2025-10-29",70.431,71.1539,67.6275,68.5066,213500.0],["2025-10-30",68.5555,69.4151,67.6861,68.1257,201600.0],["2025-10-31",67.5982,68.5457,66.4455,66.6897,217800.0],["2025-11-03",66.426,67.2074,64.2671,67.0414,190800.0],["2025-11-04",67.266,67.4223,65.3807,67.3149,124900.0],["2025-11-05",67.8717,68.0768,66.7971,67.3833,117500.0],["2025-11-06",67.1586,68.2917,66.6897,67.8228,177700.0],["2025-11-07",68.1843,70.5385,67.354,69.7472,341800.0],["2025-11-10",69.3565,71.3786,69.3565,70.2064,184700.0],["2025-11-11",70.8511,71.7303,69.3272,71.5642,115300.0],["2025-11-12",71.2028,72.5801,70.5873,70.6069,114500.0],["2025-11-13",70.5092,71.3395,69.0146,70.9976,169300.0],["2025-11-14",71.4665,71.9159,70.0403,71.2223,136100.0],["2025-11-17",71.4079,71.4274,69.7375,69.7375,122900.0],["2025-11-18",69.9915,71.0465,69.8059,70.4017,146200.0],["2025-11-19",70.1477,71.0562,69.2197,69.9622,81700.0],["2025-11-20",70.5678,71.2614,69.2686,69.5714,154700.0],["2025-11-21",70.4701,72.8634,69.9231,72.8048,210700.0],["2025-11-24",72.6485,74.4264,72.1894,73.4398,201400.0],["2025-11-25",73.684,76.7903,72.3359,75.3837,254600.0],["2025-11-26",74.7097,76.3898,74.6315,74.6315,366100.0],["2025-11-28",74.4557,74.9636,71.2614,74.8562,91600.0],["2025-12-01",73.8696,75.2665,73.4397,75.1395,165700.0],["2025-12-02",75.6181,75.6767,74.5045,74.6999,110300.0],["2025-12-03",74.8562,75.4814,73.303,74.6315,125100.0],["2025-12-04",74.358,75.6181,73.977,75.2762,169700.0],["2025-12-05",75.5595,75.8917,74.5143,74.5143,202700.0],["2025-12-08",74.9441,74.9441,70.8022,71.4763,135800.0],["2025-12-09",72.1503,72.7071,70.6069,70.7632,113400.0],["2025-12-10",70.5971,72.7657,69.8938,72.1015,178500.0],["2025-12-11",69.4053,71.7791,68.3797,70.7241,999700.0],["2025-12-12",70.7339,71.8377,69.6007,71.7205,335200.0],["2025-12-15",72.8569,73.703,71.4893,72.9946,445200.0],["2025-12-16",73.2898,73.3291,71.0268,72.424,304800.0],["2025-12-17",72.1485,72.8077,69.9839,70.5054,352700.0],["2025-12-18",71.1941,72.4043,70.3283,71.9714,291400.0],["2025-12-19",71.4794,72.4732,70.0626,70.4857,388900.0],["2025-12-22",69.8167,71.3122,69.8167,70.4759,193400.0],["2025-12-23",70.5644,71.1547,69.7576,70.0134,171000.0],["2025-12-24",69.7675,71.5089,69.7675,70.6333,97900.0],["2025-12-26",70.3283,70.8989,69.7478,69.9347,162600.0],["2025-12-29",70.0823,70.3873,69.4034,69.6691,127000.0],["2025-12-30",69.2263,70.1118,68.7049,69.1378,249800.0],["2025-12-31",69.0689,69.4231,68.6163,69.1279,215900.0],["2026-01-02",68.941,70.1807,67.5832,68.8623,190800.0],["2026-01-05",68.1145,70.9875,68.085,70.2102,164600.0],["2026-01-06",69.2755,70.4759,68.695,69.856,206500.0],["2026-01-07",69.8363,69.856,68.0555,68.2523,245800.0],["2026-01-08",67.7013,69.4133,66.5895,67.0519,270000.0],["2026-01-09",67.8587,68.7344,67.0815,67.534,345400.0],["2026-01-12",67.0815,67.839,65.7926,67.7505,474200.0],["2026-01-13",67.8981,67.8981,64.7201,65.035,190700.0],["2026-01-14",64.5529,65.5368,64.0412,64.5824,226100.0],["2026-01-15",64.9169,66.0484,64.0708,65.5663,231800.0],["2026-01-16",65.094,66.4124,64.2577,64.9858,713300.0],["2026-01-20",64.0904,64.8185,63.7067,63.9724,285400.0],["2026-01-21",64.3167,65.3203,64.0904,65.2416,252500.0],["2026-01-22",65.2416,66.1271,65.1432,65.95,195100.0],["2026-01-23",65.2317,65.6253,64.0117,64.543,378100.0],["2026-01-26",66.3239,68.8721,66.1861,66.9437,284100.0],["2026-01-27",66.806,66.806,65.5958,66.3239,151600.0],["2026-01-28",66.4813,67.1503,65.7532,66.3829,199900.0],["2026-01-29",66.5305,67.2782,66.0976,66.8158,238400.0],["2026-01-30",66.2943,66.9142,65.2613,66.3435,351800.0],["2026-02-02",67.3569,67.9866,66.8552,67.229,187800.0],["2026-02-03",66.9142,68.1637,66.2058,66.7076,151800.0],["2026-02-04",66.8847,68.6163,66.8847,67.7505,217400.0],["2026-02-05",69.0787,70.9973,68.026,69.7281,308500.0],["2026-02-06",70.0626,71.3319,69.6789,70.2889,257900.0],["2026-02-09",70.0823,70.2496,68.882,69.305,231900.0],["2026-02-10",69.7675,71.0859,69.5313,70.7317,222400.0],["2026-02-11",70.7514,70.9875,69.5707,69.6494,305000.0],["2026-02-12",69.6691,71.017,68.1539,68.3703,436100.0],["2026-02-13",68.9804,68.9804,66.8256,68.272,347000.0],["2026-02-17",68.9804,69.6101,67.6521,68.085,165900.0],["2026-02-18",67.7407,68.5278,66.2648,66.5305,217200.0],["2026-02-19",66.3731,66.7469,65.3498,66.4124,189700.0],["2026-02-20",66.7273,67.2979,65.1235,66.6977,202200.0],["2026-02-23",67.17,67.5832,65.1334,65.3006,269600.0],["2026-02-24",65.5466,66.56,65.0153,66.4026,169400.0],["2026-02-25",66.2747,67.839,65.9893,67.7308,133900.0],["2026-02-26",68.1736,69.4821,67.8194,68.7639,167700.0],["2026-02-27",69.5707,70.3283,68.3802,69.8462,217900.0],["2026-03-02",69.0591,70.6038,68.1834,68.8229,278600.0],["2026-03-03",67.4061,68.0063,66.3337,67.475,160700.0],["2026-03-04",67.3471,69.2362,66.619,68.882,255600.0],["2026-03-05",68.1047,68.9804,67.5537,67.9768,158600.0],["2026-03-06",67.0126,67.4455,64.9661,65.9205,303800.0],["2026-03-09",65.34,65.9303,63.3722,64.8185,225800.0],["2026-03-10",64.2577,65.7532,63.8445,64.2085,175800.0],["2026-03-11",63.7067,63.7067,61.5815,61.9456,145200.0],["2026-03-12",61.4044,62.3194,60.7649,62.2506,233000.0],["2026-03-13",63.077,63.7756,62.0144,63.5493,213600.0],["2026-03-16",64.2585,65.6969,63.4848,63.5047,166000.0],["2026-03-17",64.3181,65.0719,63.9907,64.5164,182100.0],["2026-03-18",63.9709,65.1513,63.098,63.1773,203100.0],["2026-03-19",62.7805,62.9095,59.6956,59.8245,300000.0],["2026-03-20",60.0725,60.0725,56.6503,56.928,1109700.0],["2026-03-23",58.6342,59.2591,57.7216,58.6937,286300.0],["2026-03-24",57.672,59.3285,57.2554,57.9894,260800.0],["2026-03-25",59.0111,59.269,57.5331,58.1481,141600.0],["2026-03-26",57.4637,59.1996,57.2851,58.902,185100.0],["2026-03-27",58.2672,58.6937,57.5827,58.5846,260900.0],["2026-03-30",59.4773,61.2232,58.9318,60.6082,325200.0],["2026-03-31",61.5208,62.0167,60.1618,61.0843,268100.0],["2026-04-01",60.6082,61.4116,59.8444,60.509,268700.0],["2026-04-02",59.6658,60.6181,59.0905,60.0626,218400.0],["2026-04-06",60.1519,61.0645,59.8146,60.8363,136600.0],["2026-04-07",60.8562,61.7192,60.8562,61.6696,187900.0],["2026-04-08",63.6138,64.4668,63.4947,63.961,245000.0],["2026-04-09",63.6435,65.5282,63.088,64.7248,157000.0],["2026-04-10",64.4867,64.7942,63.5939,64.08,170200.0],["2026-04-13",63.8518,64.4272,63.2071,64.328,133000.0],["2026-04-14",64.0304,65.3299,63.8122,64.328,117400.0],["2026-04-15",64.2585,65.2703,63.6832,64.7644,158400.0],["2026-04-16",64.5958,65.1811,64.0899,64.4073,123300.0],["2026-04-17",65.1811,67.532,65.1711,66.9765,172200.0],["2026-04-20",66.7781,67.3534,66.2524,66.302,177400.0],["2026-04-21",66.4408,67.5915,65.2108,66.7087,238600.0],["2026-04-22",66.9567,68.1172,64.7049,67.7502,276100.0],["2026-04-23",65.7167,70.6963,64.8736,70.369,302600.0],["2026-04-24",70.5277,71.4303,69.2778,71.0931,180100.0],["2026-04-27",70.8748,72.0156,70.24,71.2716,225400.0],["2026-04-28",71.9958,72.4124,70.0813,70.7261,210000.0],["2026-04-29",69.9821,70.6269,69.1389,69.4365,149600.0],["2026-04-30",68.8314,69.5655,68.1172,69.4266,166500.0],["2026-05-01",69.7043,69.7043,67.9188,68.5438,215100.0],["2026-05-04",67.8196,69.3274,66.9566,67.651,136300.0],["2026-05-05",67.6609,68.7422,67.5717,68.0577,156700.0],["2026-05-06",68.891,69.5357,67.7204,68.4347,161500.0],["2026-05-07",68.0379,69.8135,66.4111,69.258,230200.0],["2026-05-08",69.4068,69.6647,68.0379,69.1687,133200.0],["2026-05-11",69.4564,69.4564,67.0459,67.5518,157000.0],["2026-05-12",67.6709,67.8891,66.2028,66.302,227600.0],["2026-05-13",65.7167,66.5004,64.9132,65.9647,212200.0],["2026-05-14",66.6789,67.4427,66.4607,66.9269,133500.0],["2026-05-15",66.8872,67.2245,66.1036,66.2524,130900.0],["2026-05-18",66.6293,68.6628,66.6293,68.2065,128200.0],["2026-05-19",68.028,68.1867,66.302,66.4309,104700.0],["2026-05-20",66.5896,68.0081,65.9548,67.5717,194100.0],["2026-05-21",66.669,68.1371,65.4191,67.5121,145700.0],["2026-05-22",67.5617,68.0875,66.8376,67.1451,120800.0],["2026-05-26",67.3435,67.5915,66.8376,67.4725,91500.0],["2026-05-27",67.9486,68.643,66.907,67.5022,110300.0],["2026-05-28",66.917,67.3038,65.5481,65.5778,121000.0],["2026-05-29",65.2406,65.6473,64.4272,64.4569,134500.0],["2026-06-01",63.9114,64.3379,62.7607,63.4055,189800.0],["2026-06-02",63.088,64.328,63.088,63.5344,156500.0],["2026-06-03",63.3955,63.3955,61.9473,62.1159,308100.0],["2026-06-04",63.2567,64.328,62.721,62.9095,246600.0],["2026-06-05",63.3162,65.806,63.3162,65.3001,164800.0],["2026-06-08",65.3993,65.9151,64.4668,64.5363,246200.0],["2026-06-09",65.2307,66.5599,64.6256,65.5778,168100.0],["2026-06-10",66.0837,67.2344,65.6473,65.806,180500.0],["2026-06-11",66.4706,66.4706,64.2288,64.2784,138300.0],["2026-06-12",64.328,65.6473,63.8717,64.695,167800.0],["2026-06-15",65.28,65.93,64.7,65.59,191600.0],["2026-06-16",65.99,66.59,65.31,66.09,146800.0],["2026-06-17",65.47,67.0,65.07,65.5,155600.0],["2026-06-18",65.92,66.67,65.28,66.46,425100.0],["2026-06-22",66.29,67.39,65.48,66.18,163100.0],["2026-06-23",66.9,68.07,66.25,67.83,173100.0],["2026-06-24",68.01,68.51,67.17,68.06,239500.0],["2026-06-25",67.47,67.5,64.39,64.56,268900.0],["2026-06-26",64.61,68.68,63.52,68.68,1306100.0],["2026-06-29",67.8,67.8,66.38,66.96,494100.0],["2026-06-30",67.01,67.32,65.33,66.02,199200.0],["2026-07-01",66.33,67.72,65.63,67.58,235800.0],["2026-07-02",68.31,68.47,66.16,67.96,182200.0],["2026-07-06",67.72,68.68,66.925,67.87,248377.016765],["2026-07-07",68.44,68.98,68.04,68.35,236875.415025],["2026-07-08",67.79,69.11,67.26,67.34,236861.175892],["2026-07-09",67.5,68.45,66.865,67.96,180405.097615],["2026-07-10",67.94,69.05,67.67,68.46,122567.740052],["2026-07-13",68.71,69.86,68.5,69.42,248398.470208],["2026-07-14",69.5,70,68.44,68.88,135653.349474],["2026-07-15",68.48,69.59,67.8,68.63,181137.104383],["2026-07-16",69.01,72.29,69.01,72.23,184077.781874],["2026-07-17",72.44,73.73,71.55,72,192697.782001],["2026-07-20",71.43,72.115,69.62,69.79,169983.397798],["2026-07-21",70.22,70.67,69.13,70.13,182941.868944],["2026-07-22",69.94,70.13,68.75,69.71,196999.504395],["2026-07-23",63.96,67.295,62.91,64.25,839301.965581],["2026-07-24",64.95,68.49,64.74,67.42,289895.641839],["2026-07-27",64.92,67.36,64.92,66.34,275271.407753],["2026-07-28",67.04,70.14,66.6375,69.5,309724.335604],["2026-07-29",68.72,70.71,68.72,70.24,283005.795604],["2026-07-30",70.34,70.49,67.68,68.17,252834.936733],["2026-07-31",67.54,68.85,67.475,67.59,241632.187295]]}