{"t":"VMI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.3439,0.3439,0.3439,0.3439,3200.0],["1973-02-22",0.3439,0.3439,0.3439,0.3439,1600.0],["1973-02-23",0.3343,0.3343,0.3343,0.3343,9600.0],["1973-02-26",0.3343,0.3343,0.3343,0.3343,3200.0],["1973-02-27",0.3343,0.3343,0.3343,0.3343,0.0],["1973-02-28",0.3343,0.3343,0.3343,0.3343,9600.0],["1973-03-01",0.3343,0.3343,0.3343,0.3343,11200.0],["1973-03-02",0.3343,0.3343,0.3343,0.3343,0.0],["1973-03-05",0.3439,0.3439,0.3439,0.3439,6400.0],["1973-03-06",0.3439,0.3439,0.3439,0.3439,38400.0],["1973-03-07",0.3343,0.3343,0.3343,0.3343,35200.0],["1973-03-08",0.3343,0.3343,0.3343,0.3343,16000.0],["1973-03-09",0.3439,0.3439,0.3439,0.3439,32000.0],["1973-03-12",0.3343,0.3343,0.3343,0.3343,8000.0],["1973-03-13",0.3248,0.3248,0.3248,0.3248,22400.0],["1973-03-14",0.3248,0.3248,0.3248,0.3248,14400.0],["1973-03-15",0.3248,0.3248,0.3248,0.3248,0.0],["1973-03-16",0.3248,0.3248,0.3248,0.3248,1600.0],["1973-03-19",0.3248,0.3248,0.3248,0.3248,1600.0],["1973-03-20",0.3248,0.3248,0.3248,0.3248,0.0],["1973-03-21",0.3152,0.3152,0.3152,0.3152,17600.0],["1973-03-22",0.3152,0.3152,0.3152,0.3152,43200.0],["1973-03-23",0.3152,0.3152,0.3152,0.3152,16000.0],["1973-03-26",0.3152,0.3152,0.3152,0.3152,1600.0],["1973-03-27",0.3152,0.3152,0.3152,0.3152,9600.0],["1973-03-28",0.3248,0.3248,0.3248,0.3248,3200.0],["1973-03-29",0.3248,0.3248,0.3248,0.3248,8000.0],["1973-03-30",0.3248,0.3248,0.3248,0.3248,6400.0],["1973-04-02",0.3248,0.3248,0.3248,0.3248,4800.0],["1973-04-03",0.3248,0.3248,0.3248,0.3248,4800.0],["1973-04-04",0.3248,0.3248,0.3248,0.3248,0.0],["1973-04-05",0.3152,0.3152,0.3152,0.3152,16000.0],["1973-04-06",0.3152,0.3152,0.3152,0.3152,0.0],["1973-04-09",0.3152,0.3152,0.3152,0.3152,0.0],["1973-04-10",0.3152,0.3152,0.3152,0.3152,0.0],["1973-04-11",0.3152,0.3152,0.3152,0.3152,4800.0],["1973-04-12",0.3152,0.3152,0.3152,0.3152,16000.0],["1973-04-13",0.3152,0.3152,0.3152,0.3152,0.0],["1973-04-16",0.3152,0.3152,0.3152,0.3152,1600.0],["1973-04-17",0.3152,0.3152,0.3152,0.3152,12800.0],["1973-04-18",0.3152,0.3152,0.3152,0.3152,1600.0],["1973-04-19",0.3152,0.3152,0.3152,0.3152,0.0],["1973-04-23",0.3248,0.3248,0.3248,0.3248,11200.0],["1973-04-24",0.3248,0.3248,0.3248,0.3248,0.0],["1973-04-25",0.3248,0.3248,0.3248,0.3248,1600.0],["1973-04-26",0.3248,0.3248,0.3248,0.3248,1600.0],["1973-04-27",0.3152,0.3152,0.3152,0.3152,24000.0],["1973-04-30",0.3152,0.3152,0.3152,0.3152,4800.0],["1973-05-01",0.3152,0.3152,0.3152,0.3152,0.0],["1973-05-02",0.3152,0.3152,0.3152,0.3152,8000.0],["1973-05-03",0.3152,0.3343,0.3152,0.3152,4800.0],["1973-05-04",0.3152,0.3343,0.3152,0.3152,3200.0],["1973-05-07",0.3152,0.3152,0.3152,0.3152,0.0],["1973-05-08",0.3152,0.3152,0.3152,0.3152,0.0],["1973-05-09",0.3152,0.3248,0.3057,0.3057,9600.0],["1973-05-10",0.3057,0.3248,0.3057,0.3057,22400.0],["1973-05-11",0.3057,0.3057,0.3057,0.3057,0.0],["1973-05-14",0.3057,0.3152,0.2961,0.2961,17600.0],["1973-05-15",0.2961,0.2961,0.2961,0.2961,0.0],["1973-05-16",0.2961,0.2961,0.2961,0.2961,0.0],["1973-05-17",0.2961,0.3152,0.2961,0.2961,11200.0],["1973-05-18",0.2961,0.3152,0.2961,0.2961,16000.0],["1973-05-21",0.2961,0.3057,0.2866,0.2866,17600.0],["1973-05-22",0.2866,0.3057,0.2866,0.2866,6400.0],["1973-05-23",0.2866,0.3057,0.2866,0.2866,6400.0],["1973-05-24",0.2866,0.2866,0.2866,0.2866,0.0],["1973-05-25",0.2866,0.2866,0.2866,0.2866,0.0],["1973-05-29",0.2866,0.2866,0.2866,0.2866,0.0],["1973-05-30",0.2866,0.3057,0.2866,0.2866,16000.0],["1973-05-31",0.2866,0.2866,0.2866,0.2866,0.0],["1973-06-01",0.2866,0.3057,0.2866,0.2866,4800.0],["1973-06-04",0.2866,0.3057,0.2866,0.2866,6400.0],["1973-06-05",0.2866,0.2866,0.2866,0.2866,0.0],["1973-06-06",0.2866,0.3057,0.2866,0.2866,9600.0],["1973-06-07",0.2866,0.3057,0.2866,0.2866,3200.0],["1973-06-08",0.2866,0.3057,0.2866,0.2866,3200.0],["1973-06-11",0.2866,0.3057,0.2866,0.2866,1600.0],["1973-06-12",0.2866,0.2866,0.2866,0.2866,0.0],["1973-06-13",0.2866,0.3057,0.2866,0.2866,24000.0],["1973-06-14",0.2866,0.3057,0.2866,0.2866,64000.0],["1973-06-15",0.2866,0.3057,0.2866,0.2866,16000.0],["1973-06-18",0.2866,0.2961,0.277,0.277,17600.0],["1973-06-19",0.277,0.2961,0.277,0.277,3200.0],["1973-06-20",0.277,0.277,0.277,0.277,0.0],["1973-06-21",0.277,0.277,0.277,0.277,0.0],["1973-06-22",0.277,0.277,0.277,0.277,0.0],["1973-06-25",0.277,0.2961,0.277,0.277,1600.0],["1973-06-26",0.277,0.277,0.277,0.277,0.0],["1973-06-27",0.277,0.277,0.277,0.277,0.0],["1973-06-28",0.277,0.2961,0.277,0.277,1600.0],["1973-06-29",0.277,0.277,0.277,0.277,0.0],["1973-07-02",0.277,0.2961,0.277,0.277,4800.0],["1973-07-03",0.277,0.277,0.277,0.277,0.0],["1973-07-05",0.277,0.2866,0.2675,0.2675,17600.0],["1973-07-06",0.2675,0.2675,0.2675,0.2675,0.0],["1973-07-09",0.2675,0.2675,0.2675,0.2675,0.0],["1973-07-10",0.2675,0.2675,0.2675,0.2675,0.0],["1973-07-11",0.2675,0.2866,0.2675,0.2675,16000.0],["1973-07-12",0.2675,0.2866,0.2675,0.2675,1600.0],["1973-07-13",0.2675,0.2866,0.2675,0.2675,4800.0],["1973-07-16",0.2675,0.2675,0.2675,0.2675,0.0],["1973-07-17",0.2675,0.2675,0.2675,0.2675,0.0],["1973-07-18",0.2675,0.2866,0.2675,0.2675,3200.0],["1973-07-19",0.2675,0.2675,0.2675,0.2675,0.0],["1973-07-20",0.2866,0.3057,0.2866,0.2866,17600.0],["1973-07-23",0.2866,0.3057,0.2866,0.2866,1600.0],["1973-07-24",0.3152,0.3343,0.3152,0.3152,75200.0],["1973-07-25",0.3152,0.3248,0.3057,0.3057,9600.0],["1973-07-26",0.3152,0.3343,0.3152,0.3152,3200.0],["1973-07-27",0.3152,0.3343,0.3152,0.3152,4800.0],["1973-07-30",0.3248,0.3439,0.3248,0.3248,22400.0],["1973-07-31",0.3248,0.3343,0.3152,0.3152,8000.0],["1973-08-01",0.3152,0.3343,0.3152,0.3152,1600.0],["1973-08-02",0.3343,0.3534,0.3343,0.3343,24000.0],["1973-08-03",0.3534,0.3725,0.3534,0.3534,14400.0],["1973-08-06",0.363,0.3821,0.363,0.363,17600.0],["1973-08-07",0.3821,0.4012,0.3821,0.3821,56000.0],["1973-08-08",0.3821,0.3821,0.363,0.363,3200.0],["1973-08-09",0.3917,0.4108,0.3917,0.3917,152000.0],["1973-08-10",0.3917,0.3917,0.3725,0.3725,38400.0],["1973-08-13",0.3821,0.4012,0.3821,0.3821,11200.0],["1973-08-14",0.3821,0.4012,0.3821,0.3821,3200.0],["1973-08-15",0.3821,0.3917,0.3725,0.3725,20800.0],["1973-08-16",0.3725,0.3725,0.3725,0.3725,0.0],["1973-08-17",0.3821,0.4012,0.3821,0.3821,9600.0],["1973-08-20",0.3821,0.3821,0.3821,0.3821,0.0],["1973-08-21",0.3821,0.4012,0.3821,0.3821,4800.0],["1973-08-22",0.3821,0.3917,0.3725,0.3725,4800.0],["1973-08-23",0.3725,0.3917,0.3725,0.3725,8000.0],["1973-08-24",0.3725,0.3725,0.3725,0.3725,0.0],["1973-08-27",0.3725,0.3917,0.3725,0.3725,1600.0],["1973-08-28",0.3725,0.3917,0.3725,0.3725,1600.0],["1973-08-29",0.3725,0.3725,0.3725,0.3725,0.0],["1973-08-30",0.3725,0.3917,0.3725,0.3725,6400.0],["1973-08-31",0.3725,0.3725,0.3725,0.3725,0.0],["1973-09-04",0.3725,0.3725,0.3725,0.3725,0.0],["1973-09-05",0.3821,0.4012,0.3821,0.3821,4800.0],["1973-09-06",0.3821,0.3917,0.3725,0.3725,11200.0],["1973-09-07",0.3725,0.3917,0.3725,0.3725,1600.0],["1973-09-10",0.3725,0.3725,0.3725,0.3725,0.0],["1973-09-11",0.3725,0.3917,0.3725,0.3725,17600.0],["1973-09-12",0.3725,0.3725,0.3725,0.3725,0.0],["1973-09-13",0.3725,0.3917,0.3725,0.3725,9600.0],["1973-09-14",0.3725,0.3917,0.3725,0.3725,16000.0],["1973-09-17",0.3725,0.3917,0.3725,0.3725,8000.0],["1973-09-18",0.3725,0.3725,0.3725,0.3725,0.0],["1973-09-19",0.3821,0.4012,0.3821,0.3821,9600.0],["1973-09-20",0.3821,0.4012,0.3821,0.3821,9600.0],["1973-09-21",0.3821,0.3917,0.3725,0.3725,4800.0],["1973-09-24",0.3725,0.3725,0.3725,0.3725,0.0],["1973-09-25",0.3725,0.3821,0.363,0.363,19200.0],["1973-09-26",0.363,0.3725,0.3534,0.3534,3200.0],["1973-09-27",0.3534,0.363,0.3439,0.3439,4800.0],["1973-09-28",0.3439,0.363,0.3439,0.3439,1600.0],["1973-10-01",0.3534,0.3725,0.3534,0.3534,28800.0],["1973-10-02",0.3821,0.4012,0.3821,0.3821,33600.0],["1973-10-03",0.3917,0.4108,0.3917,0.3917,62400.0],["1973-10-04",0.4108,0.4299,0.4108,0.4108,27200.0],["1973-10-05",0.4872,0.5158,0.4872,0.4872,83200.0],["1973-10-08",0.4872,0.4967,0.4776,0.4776,68800.0],["1973-10-09",0.4776,0.4872,0.4681,0.4681,32000.0],["1973-10-10",0.4681,0.4681,0.449,0.449,27200.0],["1973-10-11",0.4585,0.4776,0.4585,0.4585,17600.0],["1973-10-12",0.4585,0.4776,0.4585,0.4585,12800.0],["1973-10-15",0.4585,0.4681,0.449,0.449,3200.0],["1973-10-16",0.449,0.4681,0.449,0.449,4800.0],["1973-10-17",0.449,0.449,0.449,0.449,0.0],["1973-10-18",0.4585,0.4776,0.4585,0.4585,4800.0],["1973-10-19",0.4585,0.4776,0.4585,0.4585,17600.0],["1973-10-22",0.4585,0.4681,0.449,0.449,27200.0],["1973-10-23",0.449,0.4681,0.449,0.449,6400.0],["1973-10-24",0.449,0.449,0.449,0.449,0.0],["1973-10-25",0.449,0.4681,0.449,0.449,3200.0],["1973-10-26",0.449,0.4681,0.449,0.449,3200.0],["1973-10-29",0.449,0.4585,0.4394,0.4394,16000.0],["1973-10-30",0.4394,0.4394,0.4203,0.4203,17600.0],["1973-10-31",0.4203,0.4299,0.4108,0.4108,4800.0],["1973-11-01",0.4108,0.4108,0.4108,0.4108,0.0],["1973-11-02",0.4108,0.4108,0.4108,0.4108,0.0],["1973-11-05",0.4108,0.4108,0.3917,0.3917,8000.0],["1973-11-06",0.3917,0.4108,0.3917,0.3917,3200.0],["1973-11-07",0.3917,0.3917,0.3725,0.3725,22400.0],["1973-11-08",0.3725,0.3725,0.3725,0.3725,0.0],["1973-11-09",0.3725,0.3917,0.3725,0.3725,4800.0],["1973-11-12",0.3725,0.3725,0.3725,0.3725,0.0],["1973-11-13",0.3725,0.3725,0.3725,0.3725,0.0],["1973-11-14",0.363,0.363,0.3439,0.3439,14400.0],["1973-11-15",0.3439,0.3439,0.3248,0.3248,40000.0],["1973-11-16",0.3248,0.3534,0.3248,0.3248,3200.0],["1973-11-19",0.3248,0.3343,0.3057,0.3057,1600.0],["1973-11-20",0.3057,0.3152,0.277,0.277,9600.0],["1973-11-21",0.277,0.277,0.277,0.277,0.0],["1973-11-23",0.277,0.277,0.277,0.277,0.0],["1973-11-26",0.277,0.2961,0.2579,0.2579,3200.0],["1973-11-27",0.2579,0.2961,0.2579,0.2579,6400.0],["1973-11-28",0.2675,0.3057,0.2675,0.2675,4800.0],["1973-11-29",0.2675,0.3057,0.2675,0.2675,8000.0],["1973-11-30",0.2675,0.3057,0.2675,0.2675,4800.0],["1973-12-03",0.2675,0.2675,0.2675,0.2675,0.0],["1973-12-04",0.2675,0.277,0.2579,0.2579,24000.0],["1973-12-05",0.2579,0.277,0.2579,0.2579,3200.0],["1973-12-06",0.2579,0.2579,0.2579,0.2579,0.0],["1973-12-07",0.2675,0.2866,0.2675,0.2675,1600.0],["1973-12-10",0.2675,0.2866,0.2675,0.2675,17600.0],["1973-12-11",0.2675,0.2675,0.2675,0.2675,0.0],["1973-12-12",0.2675,0.2866,0.2675,0.2675,3200.0],["1973-12-13",0.2675,0.277,0.2579,0.2579,16000.0],["1973-12-14",0.2579,0.277,0.2579,0.2579,17600.0],["1973-12-17",0.2579,0.277,0.2579,0.2579,1600.0],["1973-12-18",0.2579,0.277,0.2579,0.2579,17600.0],["1973-12-19",0.2579,0.277,0.2579,0.2579,1600.0],["1973-12-20",0.2579,0.2675,0.2579,0.2579,8000.0],["1973-12-21",0.2579,0.2675,0.2484,0.2484,11200.0],["1973-12-24",0.2484,0.2579,0.2484,0.2484,24000.0],["1973-12-26",0.2484,0.2484,0.2293,0.2293,25600.0],["1973-12-27",0.2293,0.2484,0.2293,0.2293,9600.0],["1973-12-28",0.2388,0.2579,0.2388,0.2388,14400.0],["1973-12-31",0.2579,0.277,0.2579,0.2579,44800.0],["1974-01-02",0.2579,0.277,0.2579,0.2579,1600.0],["1974-01-03",0.2579,0.277,0.2579,0.2579,1600.0],["1974-01-04",0.2579,0.2579,0.2579,0.2579,0.0],["1974-01-07",0.2579,0.2579,0.2579,0.2579,0.0],["1974-01-08",0.2675,0.2866,0.2675,0.2675,6400.0],["1974-01-09",0.2675,0.277,0.2579,0.2579,9600.0],["1974-01-10",0.2579,0.277,0.2579,0.2579,4800.0],["1974-01-11",0.2579,0.277,0.2579,0.2579,1600.0],["1974-01-14",0.2579,0.2675,0.2484,0.2484,24000.0],["1974-01-15",0.2579,0.277,0.2579,0.2579,28800.0],["1974-01-16",0.2675,0.2866,0.2675,0.2675,46400.0],["1974-01-17",0.2675,0.2866,0.2675,0.2675,3200.0],["1974-01-18",0.2675,0.2866,0.2675,0.2675,1600.0],["1974-01-21",0.2675,0.2866,0.2675,0.2675,1600.0],["1974-01-22",0.2675,0.2675,0.2675,0.2675,0.0],["1974-01-23",0.277,0.2961,0.277,0.277,11200.0],["1974-01-24",0.277,0.2866,0.2675,0.2675,22400.0],["1974-01-25",0.2675,0.2675,0.2675,0.2675,0.0],["1974-01-28",0.2675,0.2675,0.2675,0.2675,0.0],["1974-01-29",0.2675,0.2675,0.2675,0.2675,0.0],["1974-01-30",0.2675,0.2866,0.2675,0.2675,11200.0],["1974-01-31",0.2675,0.2866,0.2675,0.2675,36800.0],["1974-02-01",0.2675,0.2866,0.2675,0.2675,9600.0],["1974-02-04",0.2675,0.2866,0.2675,0.2675,16000.0],["1974-02-05",0.2675,0.2866,0.2675,0.2675,4800.0],["1974-02-06",0.2675,0.277,0.2579,0.2579,32000.0],["1974-02-07",0.2579,0.2579,0.2579,0.2579,0.0],["1974-02-08",0.2579,0.277,0.2579,0.2579,1600.0],["1974-02-11",0.2675,0.2866,0.2675,0.2675,9600.0],["1974-02-12",0.2675,0.277,0.2579,0.2579,8000.0],["1974-02-13",0.2579,0.277,0.2579,0.2579,1600.0],["1974-02-14",0.277,0.2961,0.277,0.277,30400.0],["1974-02-15",0.2866,0.3057,0.2866,0.2866,1600.0],["1974-02-19",0.3057,0.3248,0.3057,0.3057,20800.0],["1974-02-20",0.3057,0.3248,0.3057,0.3057,1600.0],["1974-02-21",0.3152,0.3343,0.3152,0.3152,9600.0],["1974-02-22",0.3152,0.3343,0.3152,0.3152,1600.0],["1974-02-25",0.3152,0.3152,0.3152,0.3152,0.0],["1974-02-26",0.3152,0.3248,0.3057,0.3057,14400.0],["1974-02-27",0.3057,0.3248,0.3057,0.3057,3200.0],["1974-02-28",0.3057,0.3057,0.3057,0.3057,0.0],["1974-03-01",0.3057,0.3248,0.3057,0.3057,1600.0],["1974-03-04",0.3057,0.3057,0.3057,0.3057,0.0],["1974-03-05",0.3057,0.3248,0.3057,0.3057,1600.0],["1974-03-06",0.3057,0.3057,0.3057,0.3057,0.0],["1974-03-07",0.3057,0.3057,0.3057,0.3057,0.0],["1974-03-08",0.3057,0.3057,0.3057,0.3057,0.0],["1974-03-11",0.3057,0.3248,0.3057,0.3057,3200.0],["1974-03-12",0.3057,0.3248,0.3057,0.3057,33600.0],["1974-03-13",0.3057,0.3248,0.3057,0.3057,3200.0],["1974-03-14",0.3057,0.3248,0.3057,0.3057,3200.0],["1974-03-15",0.3057,0.3248,0.3057,0.3057,4800.0],["1974-03-18",0.3057,0.3248,0.3057,0.3057,1600.0],["1974-03-19",0.3057,0.3248,0.3057,0.3057,1600.0],["1974-03-20",0.3057,0.3248,0.3057,0.3057,16000.0],["1974-03-21",0.3057,0.3057,0.3057,0.3057,0.0],["1974-03-22",0.3057,0.3248,0.3057,0.3057,3200.0],["1974-03-25",0.3057,0.3152,0.2961,0.2961,17600.0],["1974-03-26",0.2961,0.2961,0.2961,0.2961,0.0],["1974-03-27",0.2961,0.2961,0.2961,0.2961,0.0],["1974-03-28",0.2961,0.2961,0.2961,0.2961,0.0],["1974-03-29",0.2961,0.3057,0.2866,0.2866,25600.0],["1974-04-01",0.3057,0.3248,0.3057,0.3057,22400.0],["1974-04-02",0.3057,0.3248,0.3057,0.3057,4800.0],["1974-04-03",0.3057,0.3057,0.3057,0.3057,0.0],["1974-04-04",0.3057,0.3248,0.3057,0.3057,1600.0],["1974-04-05",0.3057,0.3057,0.3057,0.3057,0.0],["1974-04-08",0.3057,0.3152,0.2961,0.2961,8000.0],["1974-04-09",0.2961,0.2961,0.2961,0.2961,0.0],["1974-04-10",0.2961,0.2961,0.2961,0.2961,0.0],["1974-04-11",0.2961,0.2961,0.2961,0.2961,0.0],["1974-04-15",0.2961,0.2961,0.2961,0.2961,0.0],["1974-04-16",0.3057,0.3248,0.3057,0.3057,28800.0],["1974-04-17",0.3057,0.3057,0.3057,0.3057,0.0],["1974-04-18",0.3057,0.3248,0.3057,0.3057,16000.0],["1974-04-19",0.3057,0.3248,0.3057,0.3057,3200.0],["1974-04-22",0.3057,0.3248,0.3057,0.3057,27200.0],["1974-04-23",0.3057,0.3248,0.3057,0.3057,19200.0],["1974-04-24",0.3057,0.3248,0.3057,0.3057,3200.0],["1974-04-25",0.3057,0.3248,0.3057,0.3057,3200.0],["1974-04-26",0.3057,0.3057,0.3057,0.3057,0.0],["1974-04-29",0.3057,0.3248,0.3057,0.3057,57600.0],["1974-04-30",0.3057,0.3248,0.3057,0.3057,3200.0],["1974-05-01",0.3057,0.3057,0.3057,0.3057,0.0],["1974-05-02",0.3057,0.3057,0.3057,0.3057,0.0],["1974-05-03",0.3057,0.3057,0.3057,0.3057,0.0],["1974-05-06",0.3057,0.3057,0.3057,0.3057,0.0],["1974-05-07",0.3057,0.3248,0.3057,0.3057,6400.0],["1974-05-08",0.3057,0.3057,0.3057,0.3057,0.0],["1974-05-09",0.3057,0.3057,0.3057,0.3057,0.0],["1974-05-10",0.3057,0.3057,0.3057,0.3057,0.0],["1974-05-13",0.3057,0.3152,0.3057,0.3057,6400.0],["1974-05-14",0.3057,0.3057,0.3057,0.3057,0.0],["1974-05-15",0.3057,0.3152,0.3057,0.3057,4800.0],["1974-05-16",0.3057,0.3057,0.3057,0.3057,0.0],["1974-05-17",0.3057,0.3152,0.3057,0.3057,3200.0],["1974-05-20",0.3057,0.3057,0.3057,0.3057,0.0],["1974-05-21",0.3057,0.3057,0.3057,0.3057,0.0],["1974-05-22",0.3057,0.3152,0.2961,0.2961,1600.0],["1974-05-23",0.3057,0.3152,0.3057,0.3057,14400.0],["1974-05-24",0.3057,0.3057,0.3057,0.3057,0.0],["1974-05-28",0.3057,0.3057,0.3057,0.3057,0.0],["1974-05-29",0.3057,0.3152,0.3057,0.3057,4800.0],["1974-05-30",0.3057,0.3152,0.3057,0.3057,22400.0],["1974-05-31",0.3057,0.3152,0.3057,0.3057,1600.0],["1974-06-03",0.3057,0.3152,0.3057,0.3057,33600.0],["1974-06-04",0.3057,0.3152,0.3057,0.3057,12800.0],["1974-06-05",0.3057,0.3152,0.3057,0.3057,1600.0],["1974-06-06",0.3057,0.3152,0.3057,0.3057,3200.0],["1974-06-07",0.3057,0.3057,0.3057,0.3057,0.0],["1974-06-10",0.3057,0.3057,0.3057,0.3057,0.0],["1974-06-11",0.3057,0.3057,0.3057,0.3057,0.0],["1974-06-12",0.3057,0.3152,0.3057,0.3057,1600.0],["1974-06-13",0.3057,0.3057,0.2866,0.2866,22400.0],["1974-06-14",0.2866,0.2866,0.2866,0.2866,0.0],["1974-06-17",0.2961,0.3057,0.2961,0.2961,3200.0],["1974-06-18",0.2961,0.3057,0.2961,0.2961,3200.0],["1974-06-19",0.2961,0.2961,0.2961,0.2961,0.0],["1974-06-20",0.2961,0.3057,0.2961,0.2961,14400.0],["1974-06-21",0.2961,0.3057,0.2961,0.2961,3200.0],["1974-06-24",0.2961,0.3057,0.2866,0.2866,8000.0],["1974-06-25",0.2866,0.3057,0.2866,0.2866,8000.0],["1974-06-26",0.2866,0.3057,0.2866,0.2866,1600.0],["1974-06-27",0.2866,0.2961,0.277,0.277,3200.0],["1974-06-28",0.277,0.2961,0.277,0.277,6400.0],["1974-07-01",0.277,0.2961,0.277,0.277,1600.0],["1974-07-02",0.277,0.2961,0.277,0.277,3200.0],["1974-07-03",0.277,0.277,0.277,0.277,0.0],["1974-07-05",0.277,0.277,0.277,0.277,0.0],["1974-07-08",0.277,0.2961,0.277,0.277,4800.0],["1974-07-09",0.277,0.2961,0.277,0.277,11200.0],["1974-07-10",0.277,0.2961,0.277,0.277,1600.0],["1974-07-11",0.277,0.2961,0.277,0.277,1600.0],["1974-07-12",0.2866,0.3057,0.2866,0.2866,22400.0],["1974-07-15",0.2866,0.3057,0.2866,0.2866,12800.0],["1974-07-16",0.2961,0.3152,0.2961,0.2961,16000.0],["1974-07-17",0.2961,0.2961,0.2961,0.2961,0.0],["1974-07-18",0.2961,0.2961,0.2961,0.2961,0.0],["1974-07-19",0.3057,0.3152,0.3057,0.3057,32000.0],["1974-07-22",0.3152,0.3343,0.3152,0.3152,40000.0],["1974-07-23",0.3152,0.3248,0.3152,0.3152,84800.0],["1974-07-24",0.3152,0.3248,0.3152,0.3152,110400.0],["1974-07-25",0.3152,0.3248,0.3152,0.3152,1600.0],["1974-07-26",0.3248,0.3343,0.3248,0.3248,14400.0],["1974-07-29",0.3248,0.3343,0.3152,0.3152,16000.0],["1974-07-30",0.3152,0.3248,0.3057,0.3057,22400.0],["1974-07-31",0.3057,0.3152,0.3057,0.3057,16000.0],["1974-08-01",0.3057,0.3057,0.3057,0.3057,0.0],["1974-08-02",0.3057,0.3248,0.3057,0.3057,9600.0],["1974-08-05",0.2961,0.2961,0.2866,0.2866,48000.0],["1974-08-06",0.2866,0.2866,0.2866,0.2866,0.0],["1974-08-07",0.3152,0.3248,0.3152,0.3152,8000.0],["1974-08-08",0.3152,0.3248,0.3152,0.3152,4800.0],["1974-08-09",0.3152,0.3248,0.3152,0.3152,1600.0],["1974-08-12",0.3152,0.3343,0.3152,0.3152,4800.0],["1974-08-13",0.3152,0.3343,0.3152,0.3152,49600.0],["1974-08-14",0.3152,0.3248,0.3152,0.3152,40000.0],["1974-08-15",0.3152,0.3343,0.3152,0.3152,4800.0],["1974-08-16",0.3343,0.3439,0.3343,0.3343,32000.0],["1974-08-19",0.3343,0.3439,0.3248,0.3248,14400.0],["1974-08-20",0.3248,0.3439,0.3248,0.3248,6400.0],["1974-08-21",0.3343,0.3439,0.3343,0.3343,1600.0],["1974-08-22",0.3343,0.3343,0.3343,0.3343,0.0],["1974-08-23",0.3343,0.3534,0.3343,0.3343,62400.0],["1974-08-26",0.363,0.3821,0.363,0.363,68800.0],["1974-08-27",0.363,0.3821,0.363,0.363,20800.0],["1974-08-28",0.363,0.3821,0.363,0.363,8000.0],["1974-08-29",0.363,0.3725,0.3534,0.3534,17600.0],["1974-08-30",0.3534,0.3534,0.3534,0.3534,0.0],["1974-09-03",0.3725,0.3917,0.3725,0.3725,28800.0],["1974-09-04",0.3725,0.3917,0.3725,0.3725,1600.0],["1974-09-05",0.3725,0.3917,0.3725,0.3725,8000.0],["1974-09-06",0.3725,0.3917,0.3725,0.3725,3200.0],["1974-09-09",0.3725,0.3725,0.3725,0.3725,0.0],["1974-09-10",0.3725,0.3917,0.3725,0.3725,32000.0],["1974-09-11",0.3725,0.3917,0.3725,0.3725,24000.0],["1974-09-12",0.3725,0.3821,0.363,0.363,64000.0],["1974-09-13",0.363,0.3821,0.363,0.363,3200.0],["1974-09-16",0.363,0.3821,0.363,0.363,19200.0],["1974-09-17",0.363,0.3821,0.363,0.363,3200.0],["1974-09-18",0.363,0.363,0.363,0.363,0.0],["1974-09-19",0.363,0.3821,0.363,0.363,36800.0],["1974-09-20",0.363,0.3821,0.363,0.363,6400.0],["1974-09-23",0.363,0.3821,0.363,0.363,3200.0],["1974-09-24",0.3725,0.3917,0.3725,0.3725,16000.0],["1974-09-25",0.3725,0.3917,0.3725,0.3725,19200.0],["1974-09-26",0.3725,0.3821,0.363,0.363,25600.0],["1974-09-27",0.363,0.3821,0.363,0.363,1600.0],["1974-09-30",0.363,0.3725,0.3534,0.3534,33600.0],["1974-10-01",0.3534,0.3725,0.3534,0.3534,28800.0],["1974-10-02",0.3534,0.3725,0.3534,0.3534,24000.0],["1974-10-03",0.3534,0.363,0.3439,0.3439,32000.0],["1974-10-04",0.3439,0.3439,0.3439,0.3439,0.0],["1974-10-07",0.3725,0.3917,0.3725,0.3725,33600.0],["1974-10-08",0.3917,0.4108,0.3917,0.3917,115200.0],["1974-10-09",0.4012,0.4203,0.4012,0.4012,33600.0],["1974-10-10",0.4299,0.449,0.4299,0.4299,91200.0],["1974-10-11",0.4585,0.4776,0.4585,0.4585,88000.0],["1974-10-14",0.4681,0.4872,0.4681,0.4681,51200.0],["1974-10-15",0.4776,0.4967,0.4776,0.4776,40000.0],["1974-10-16",0.5063,0.5254,0.5063,0.5063,128000.0],["1974-10-17",0.5063,0.5158,0.4967,0.4967,96000.0],["1974-10-18",0.554,0.5732,0.554,0.554,264000.0],["1974-10-21",0.5732,0.5923,0.5732,0.5732,132800.0],["1974-10-22",0.5827,0.6018,0.5827,0.5827,160000.0],["1974-10-23",0.6591,0.6782,0.6591,0.6591,348800.0],["1974-10-24",0.7069,0.726,0.7069,0.7069,302400.0],["1974-10-25",0.7069,0.726,0.7069,0.7069,185600.0],["1974-10-28",0.7069,0.7069,0.6878,0.6878,88000.0],["1974-10-29",0.6878,0.7069,0.6878,0.6878,164800.0],["1974-10-30",0.7355,0.7547,0.7355,0.7355,363200.0],["1974-10-31",0.8597,0.8884,0.8597,0.8597,1118400.0],["1974-11-01",0.8597,0.8884,0.8597,0.8597,496000.0],["1974-11-04",0.8884,0.917,0.8884,0.8884,552000.0],["1974-11-05",1.003,1.0317,1.003,1.003,552000.0],["1974-11-06",0.9362,0.9362,0.9075,0.9075,340800.0],["1974-11-07",0.9362,0.9648,0.9362,0.9362,462400.0],["1974-11-08",0.917,0.917,0.8884,0.8884,219200.0],["1974-11-11",0.8979,0.9266,0.8979,0.8979,316800.0],["1974-11-12",0.8979,0.9075,0.8788,0.8788,240000.0],["1974-11-13",0.8788,0.8979,0.8693,0.8693,246400.0],["1974-11-14",0.8693,0.8788,0.8502,0.8502,78400.0],["1974-11-15",0.8502,0.8502,0.8215,0.8215,291200.0],["1974-11-18",0.7929,0.7929,0.7642,0.7642,171200.0],["1974-11-19",0.7547,0.7547,0.726,0.726,203200.0],["1974-11-20",0.7451,0.7738,0.7451,0.7451,152000.0],["1974-11-21",0.7642,0.7929,0.7642,0.7642,137600.0],["1974-11-22",0.7642,0.7929,0.7642,0.7642,200000.0],["1974-11-25",0.7642,0.7833,0.7547,0.7547,36800.0],["1974-11-26",0.8215,0.8502,0.8215,0.8215,476800.0],["1974-11-27",0.8406,0.8693,0.8406,0.8406,352000.0],["1974-11-29",0.8406,0.8502,0.8215,0.8215,57600.0],["1974-12-02",0.812,0.812,0.7833,0.7833,62400.0],["1974-12-03",0.7833,0.812,0.7833,0.7833,120000.0],["1974-12-04",0.7833,0.812,0.7833,0.7833,139200.0],["1974-12-05",0.7355,0.7355,0.7069,0.7069,100800.0],["1974-12-06",0.7069,0.7069,0.6782,0.6782,116800.0],["1974-12-09",0.7164,0.7451,0.7164,0.7164,118400.0],["1974-12-10",0.7833,0.812,0.7833,0.7833,284800.0],["1974-12-11",0.7833,0.7833,0.7833,0.7833,0.0],["1974-12-12",0.8024,0.8311,0.8024,0.8024,113600.0],["1974-12-13",0.8024,0.812,0.7833,0.7833,56000.0],["1974-12-16",0.7833,0.7929,0.7642,0.7642,97600.0],["1974-12-17",0.7738,0.8024,0.7738,0.7738,110400.0],["1974-12-18",0.7833,0.812,0.7833,0.7833,91200.0],["1974-12-19",0.7738,0.7738,0.7451,0.7451,91200.0],["1974-12-20",0.7451,0.7738,0.7451,0.7451,145600.0],["1974-12-23",0.7451,0.7642,0.7355,0.7355,136000.0],["1974-12-24",0.7355,0.7642,0.7355,0.7355,4800.0],["1974-12-26",0.7451,0.7738,0.7451,0.7451,22400.0],["1974-12-27",0.7451,0.7738,0.7451,0.7451,56000.0],["1974-12-30",0.7547,0.7833,0.7547,0.7547,32000.0],["1974-12-31",0.7738,0.8024,0.7738,0.7738,96000.0],["1975-01-02",0.8024,0.8311,0.8024,0.8024,161600.0],["1975-01-03",0.8024,0.8215,0.7929,0.7929,171200.0],["1975-01-06",0.7547,0.7547,0.726,0.726,168000.0],["1975-01-07",0.726,0.726,0.6973,0.6973,195200.0],["1975-01-08",0.6973,0.726,0.6973,0.6973,92800.0],["1975-01-09",0.7451,0.7738,0.7451,0.7451,123200.0],["1975-01-10",0.7451,0.7451,0.7164,0.7164,142400.0],["1975-01-13",0.6687,0.6687,0.64,0.64,126400.0],["1975-01-14",0.6496,0.6782,0.6496,0.6496,112000.0],["1975-01-15",0.6782,0.7069,0.6782,0.6782,105600.0],["1975-01-16",0.7069,0.7355,0.7069,0.7069,142400.0],["1975-01-17",0.7069,0.726,0.6973,0.6973,112000.0],["1975-01-20",0.7069,0.7355,0.7069,0.7069,16000.0],["1975-01-21",0.7069,0.7355,0.7069,0.7069,57600.0],["1975-01-22",0.7069,0.7164,0.6878,0.6878,51200.0],["1975-01-23",0.6973,0.726,0.6973,0.6973,153600.0],["1975-01-24",0.6973,0.726,0.6973,0.6973,40000.0],["1975-01-27",0.6973,0.7164,0.6878,0.6878,113600.0],["1975-01-28",0.7069,0.7355,0.7069,0.7069,196800.0],["1975-01-29",0.7069,0.7164,0.6878,0.6878,188800.0],["1975-01-30",0.6782,0.6782,0.6496,0.6496,107200.0],["1975-01-31",0.6496,0.6591,0.6305,0.6305,51200.0],["1975-02-03",0.6305,0.6305,0.6018,0.6018,86400.0],["1975-02-04",0.6018,0.6114,0.5827,0.5827,46400.0],["1975-02-05",0.5827,0.6114,0.5827,0.5827,80000.0],["1975-02-06",0.6496,0.6782,0.6496,0.6496,262400.0],["1975-02-07",0.6782,0.7069,0.6782,0.6782,137600.0],["1975-02-10",0.6973,0.726,0.6973,0.6973,152000.0],["1975-02-11",0.7164,0.7451,0.7164,0.7164,115200.0],["1975-02-12",0.726,0.7547,0.726,0.726,236800.0],["1975-02-13",0.726,0.7355,0.7069,0.7069,91200.0],["1975-02-14",0.7547,0.7833,0.7547,0.7547,196800.0],["1975-02-18",0.6209,0.6209,0.5923,0.5923,534400.0],["1975-02-19",0.5923,0.6114,0.5827,0.5827,670400.0],["1975-02-20",0.5827,0.6114,0.5827,0.5827,230400.0],["1975-02-21",0.5923,0.6209,0.5923,0.5923,100800.0],["1975-02-24",0.5923,0.6114,0.5827,0.5827,70400.0],["1975-02-25",0.5827,0.6114,0.5827,0.5827,70400.0],["1975-02-26",0.5827,0.6114,0.5827,0.5827,96000.0],["1975-02-27",0.5923,0.6209,0.5923,0.5923,123200.0],["1975-02-28",0.5923,0.6114,0.5827,0.5827,172800.0],["1975-03-03",0.5827,0.6018,0.5732,0.5732,153600.0],["1975-03-04",0.5732,0.5923,0.5636,0.5636,96000.0],["1975-03-05",0.5636,0.5923,0.5636,0.5636,88000.0],["1975-03-06",0.5636,0.5636,0.5349,0.5349,572800.0],["1975-03-07",0.5827,0.6114,0.5827,0.5827,108800.0],["1975-03-10",0.5827,0.6114,0.5827,0.5827,120000.0],["1975-03-11",0.5827,0.6018,0.5732,0.5732,100800.0],["1975-03-12",0.5732,0.5923,0.5636,0.5636,38400.0],["1975-03-13",0.5732,0.6018,0.5732,0.5732,160000.0],["1975-03-14",0.5827,0.6114,0.5827,0.5827,75200.0],["1975-03-17",0.64,0.6687,0.64,0.64,113600.0],["1975-03-18",0.64,0.6496,0.6209,0.6209,62400.0],["1975-03-19",0.5158,0.5158,0.4872,0.4872,323200.0],["1975-03-20",0.4872,0.4872,0.4585,0.4585,224000.0],["1975-03-21",0.449,0.449,0.4203,0.4203,334400.0],["1975-03-24",0.4108,0.4108,0.3821,0.3821,299200.0],["1975-03-25",0.3821,0.4012,0.3725,0.3725,440000.0],["1975-03-26",0.3725,0.4012,0.3725,0.3725,241600.0],["1975-03-27",0.4108,0.4394,0.4108,0.4108,176000.0],["1975-03-31",0.4108,0.4203,0.3917,0.3917,147200.0],["1975-04-01",0.3917,0.4203,0.3917,0.3917,102400.0],["1975-04-02",0.4012,0.4299,0.4012,0.4012,368000.0],["1975-04-03",0.4394,0.4681,0.4394,0.4394,193600.0],["1975-04-04",0.4394,0.4681,0.4394,0.4394,204800.0],["1975-04-07",0.449,0.4776,0.449,0.449,52800.0],["1975-04-08",0.449,0.4776,0.449,0.449,25600.0],["1975-04-09",0.4681,0.4967,0.4681,0.4681,128000.0],["1975-04-10",0.4681,0.4967,0.4681,0.4681,129600.0],["1975-04-11",0.4681,0.4681,0.4681,0.4681,0.0],["1975-04-14",0.5158,0.5445,0.5158,0.5158,68800.0],["1975-04-15",0.5158,0.5254,0.4967,0.4967,140800.0],["1975-04-16",0.4967,0.5158,0.4872,0.4872,78400.0],["1975-04-17",0.4872,0.5063,0.4776,0.4776,147200.0],["1975-04-18",0.4776,0.4967,0.4681,0.4681,104000.0],["1975-04-21",0.4967,0.5254,0.4967,0.4967,204800.0],["1975-04-22",0.4967,0.5158,0.4872,0.4872,112000.0],["1975-04-23",0.4872,0.5158,0.4872,0.4872,43200.0],["1975-04-24",0.4872,0.5158,0.4872,0.4872,35200.0],["1975-04-25",0.4967,0.5254,0.4967,0.4967,76800.0],["1975-04-28",0.4967,0.5158,0.4872,0.4872,46400.0],["1975-04-29",0.4872,0.5158,0.4872,0.4872,52800.0],["1975-04-30",0.4872,0.5063,0.4776,0.4776,46400.0],["1975-05-01",0.4776,0.4872,0.4585,0.4585,59200.0],["1975-05-02",0.4585,0.4872,0.4585,0.4585,44800.0],["1975-05-05",0.4585,0.4872,0.4585,0.4585,6400.0],["1975-05-06",0.4585,0.4872,0.4585,0.4585,78400.0],["1975-05-07",0.4585,0.4585,0.4299,0.4299,153600.0],["1975-05-08",0.4299,0.4585,0.4299,0.4299,16000.0],["1975-05-09",0.4394,0.4681,0.4394,0.4394,41600.0],["1975-05-12",0.4394,0.4681,0.4394,0.4394,24000.0],["1975-05-13",0.4394,0.4681,0.4394,0.4394,6400.0],["1975-05-14",0.449,0.4776,0.449,0.449,30400.0],["1975-05-15",0.4585,0.4872,0.4585,0.4585,57600.0],["1975-05-16",0.4585,0.4872,0.4585,0.4585,12800.0],["1975-05-19",0.4585,0.4872,0.4585,0.4585,35200.0],["1975-05-20",0.4681,0.4967,0.4681,0.4681,65600.0],["1975-05-21",0.4681,0.4872,0.4585,0.4585,11200.0],["1975-05-22",0.4681,0.4967,0.4681,0.4681,22400.0],["1975-05-23",0.4681,0.4967,0.4681,0.4681,48000.0],["1975-05-27",0.4681,0.4872,0.4585,0.4585,35200.0],["1975-05-28",0.4585,0.4872,0.4585,0.4585,12800.0],["1975-05-29",0.4585,0.4872,0.4585,0.4585,3200.0],["1975-05-30",0.4776,0.5063,0.4776,0.4776,238400.0],["1975-06-02",0.4872,0.5158,0.4872,0.4872,163200.0],["1975-06-03",0.4872,0.5158,0.4872,0.4872,40000.0],["1975-06-04",0.5063,0.5349,0.5063,0.5063,70400.0],["1975-06-05",0.5349,0.5636,0.5349,0.5349,62400.0],["1975-06-06",0.5445,0.5732,0.5445,0.5445,212800.0],["1975-06-09",0.5349,0.5349,0.5063,0.5063,100800.0],["1975-06-10",0.5063,0.5349,0.5063,0.5063,73600.0],["1975-06-11",0.5063,0.5349,0.5063,0.5063,19200.0],["1975-06-12",0.5063,0.5254,0.4967,0.4967,24000.0],["1975-06-13",0.4967,0.5254,0.4967,0.4967,4800.0],["1975-06-16",0.4967,0.5254,0.4967,0.4967,27200.0],["1975-06-17",0.4967,0.5158,0.4872,0.4872,33600.0],["1975-06-18",0.4872,0.5158,0.4872,0.4872,3200.0],["1975-06-19",0.4872,0.5063,0.4776,0.4776,54400.0],["1975-06-20",0.4776,0.5063,0.4776,0.4776,4800.0],["1975-06-23",0.4776,0.5063,0.4776,0.4776,24000.0],["1975-06-24",0.4776,0.5063,0.4776,0.4776,92800.0],["1975-06-25",0.4776,0.5063,0.4776,0.4776,49600.0],["1975-06-26",0.4776,0.5063,0.4776,0.4776,3200.0],["1975-06-27",0.4776,0.4967,0.4681,0.4681,27200.0],["1975-06-30",0.4681,0.4967,0.4681,0.4681,56000.0],["1975-07-01",0.4681,0.4681,0.4394,0.4394,67200.0],["1975-07-02",0.4394,0.4681,0.4394,0.4394,20800.0],["1975-07-03",0.4394,0.4585,0.4299,0.4299,54400.0],["1975-07-07",0.4299,0.4394,0.4108,0.4108,51200.0],["1975-07-08",0.4394,0.4681,0.4394,0.4394,131200.0],["1975-07-09",0.4394,0.4681,0.4394,0.4394,94400.0],["1975-07-10",0.4394,0.4681,0.4394,0.4394,22400.0],["1975-07-11",0.4394,0.4585,0.4299,0.4299,24000.0],["1975-07-14",0.4299,0.449,0.4203,0.4203,20800.0],["1975-07-15",0.4394,0.4681,0.4394,0.4394,96000.0],["1975-07-16",0.4394,0.4681,0.4394,0.4394,36800.0],["1975-07-17",0.4394,0.4585,0.4299,0.4299,24000.0],["1975-07-18",0.4299,0.4585,0.4299,0.4299,27200.0],["1975-07-21",0.4299,0.4585,0.4299,0.4299,6400.0],["1975-07-22",0.4299,0.449,0.4203,0.4203,6400.0],["1975-07-23",0.4203,0.449,0.4203,0.4203,41600.0],["1975-07-24",0.4203,0.4394,0.4108,0.4108,64000.0],["1975-07-25",0.4203,0.449,0.4203,0.4203,92800.0],["1975-07-28",0.4203,0.449,0.4203,0.4203,155200.0],["1975-07-29",0.4203,0.4394,0.4108,0.4108,73600.0],["1975-07-30",0.4108,0.4394,0.4108,0.4108,8000.0],["1975-07-31",0.4108,0.4394,0.4108,0.4108,20800.0],["1975-08-01",0.4108,0.4108,0.4108,0.4108,0.0],["1975-08-04",0.4108,0.4108,0.4108,0.4108,0.0],["1975-08-05",0.4012,0.4012,0.3725,0.3725,100800.0],["1975-08-06",0.3821,0.4108,0.3821,0.3821,19200.0],["1975-08-07",0.3821,0.4012,0.3725,0.3725,49600.0],["1975-08-08",0.3725,0.3917,0.363,0.363,30400.0],["1975-08-11",0.3821,0.4108,0.3821,0.3821,105600.0],["1975-08-12",0.4012,0.4299,0.4012,0.4012,75200.0],["1975-08-13",0.4012,0.4203,0.3917,0.3917,112000.0],["1975-08-14",0.4012,0.4299,0.4012,0.4012,80000.0],["1975-08-15",0.4012,0.4299,0.4012,0.4012,32000.0],["1975-08-18",0.4012,0.4299,0.4012,0.4012,19200.0],["1975-08-19",0.4108,0.4394,0.4108,0.4108,92800.0],["1975-08-20",0.4108,0.4394,0.4108,0.4108,36800.0],["1975-08-21",0.4203,0.449,0.4203,0.4203,257600.0],["1975-08-22",0.4299,0.4585,0.4299,0.4299,174400.0],["1975-08-25",0.4299,0.4585,0.4299,0.4299,3200.0],["1975-08-26",0.4299,0.449,0.4203,0.4203,9600.0],["1975-08-27",0.4203,0.449,0.4203,0.4203,19200.0],["1975-08-28",0.4203,0.449,0.4203,0.4203,46400.0],["1975-08-29",0.4299,0.4585,0.4299,0.4299,8000.0],["1975-09-02",0.4299,0.449,0.4203,0.4203,12800.0],["1975-09-03",0.4203,0.4394,0.4108,0.4108,25600.0],["1975-09-04",0.4108,0.4394,0.4108,0.4108,6400.0],["1975-09-05",0.4108,0.4394,0.4108,0.4108,8000.0],["1975-09-08",0.4108,0.4394,0.4108,0.4108,19200.0],["1975-09-09",0.4203,0.449,0.4203,0.4203,9600.0],["1975-09-10",0.4203,0.4394,0.4108,0.4108,3200.0],["1975-09-11",0.4108,0.4394,0.4108,0.4108,6400.0],["1975-09-12",0.4299,0.4585,0.4299,0.4299,36800.0],["1975-09-15",0.4394,0.4681,0.4394,0.4394,11200.0],["1975-09-16",0.449,0.4776,0.449,0.449,88000.0],["1975-09-17",0.4776,0.5063,0.4776,0.4776,94400.0],["1975-09-18",0.4967,0.5254,0.4967,0.4967,54400.0],["1975-09-19",0.4967,0.5158,0.4872,0.4872,33600.0],["1975-09-22",0.4872,0.5063,0.4776,0.4776,91200.0],["1975-09-23",0.4776,0.5063,0.4776,0.4776,4800.0],["1975-09-24",0.4776,0.5063,0.4776,0.4776,19200.0],["1975-09-25",0.4776,0.4967,0.4681,0.4681,33600.0],["1975-09-26",0.4681,0.4967,0.4681,0.4681,19200.0],["1975-09-29",0.4681,0.4776,0.449,0.449,46400.0],["1975-09-30",0.449,0.4776,0.449,0.449,22400.0],["1975-10-01",0.449,0.4776,0.449,0.449,17600.0],["1975-10-02",0.4776,0.5063,0.4776,0.4776,86400.0],["1975-10-03",0.4872,0.5158,0.4872,0.4872,35200.0],["1975-10-06",0.4967,0.5254,0.4967,0.4967,64000.0],["1975-10-07",0.4967,0.5254,0.4967,0.4967,99200.0],["1975-10-08",0.5063,0.5349,0.5063,0.5063,75200.0],["1975-10-09",0.5063,0.5349,0.5063,0.5063,16000.0],["1975-10-10",0.5063,0.5349,0.5063,0.5063,51200.0],["1975-10-13",0.5445,0.5732,0.5445,0.5445,139200.0],["1975-10-14",0.5445,0.5636,0.5349,0.5349,81600.0],["1975-10-15",0.5349,0.554,0.5254,0.5254,121600.0],["1975-10-16",0.5254,0.5349,0.5063,0.5063,148800.0],["1975-10-17",0.5063,0.5254,0.4967,0.4967,121600.0],["1975-10-20",0.5063,0.5349,0.5063,0.5063,22400.0],["1975-10-21",0.5254,0.554,0.5254,0.5254,67200.0],["1975-10-22",0.5254,0.554,0.5254,0.5254,30400.0],["1975-10-23",0.5254,0.554,0.5254,0.5254,48000.0],["1975-10-24",0.5254,0.5445,0.5158,0.5158,17600.0],["1975-10-27",0.5158,0.5349,0.5063,0.5063,30400.0],["1975-10-28",0.5063,0.5254,0.4967,0.4967,30400.0],["1975-10-29",0.4967,0.5254,0.4967,0.4967,27200.0],["1975-10-30",0.5063,0.5349,0.5063,0.5063,33600.0],["1975-10-31",0.5158,0.5445,0.5158,0.5158,27200.0],["1975-11-03",0.5158,0.5445,0.5158,0.5158,46400.0],["1975-11-04",0.5158,0.5445,0.5158,0.5158,22400.0],["1975-11-05",0.5158,0.5445,0.5158,0.5158,12800.0],["1975-11-06",0.5158,0.5445,0.5158,0.5158,17600.0],["1975-11-07",0.5254,0.554,0.5254,0.5254,12800.0],["1975-11-10",0.5254,0.5445,0.5158,0.5158,36800.0],["1975-11-11",0.5349,0.5636,0.5349,0.5349,38400.0],["1975-11-12",0.554,0.5827,0.554,0.554,67200.0],["1975-11-13",0.554,0.5827,0.554,0.554,22400.0],["1975-11-14",0.5636,0.5923,0.5636,0.5636,52800.0],["1975-11-17",0.6018,0.6305,0.6018,0.6018,112000.0],["1975-11-18",0.6114,0.64,0.6114,0.6114,260800.0],["1975-11-19",0.6114,0.6305,0.6018,0.6018,60800.0],["1975-11-20",0.6114,0.64,0.6114,0.6114,25600.0],["1975-11-21",0.6114,0.6305,0.6018,0.6018,83200.0],["1975-11-24",0.6018,0.6209,0.5923,0.5923,46400.0],["1975-11-25",0.5923,0.6114,0.5827,0.5827,75200.0],["1975-11-26",0.5827,0.6114,0.5827,0.5827,46400.0],["1975-11-28",0.5827,0.6114,0.5827,0.5827,28800.0],["1975-12-01",0.5827,0.6018,0.5732,0.5732,8000.0],["1975-12-02",0.5732,0.6018,0.5732,0.5732,32000.0],["1975-12-03",0.5732,0.5827,0.554,0.554,54400.0],["1975-12-04",0.554,0.5827,0.554,0.554,17600.0],["1975-12-05",0.554,0.5827,0.554,0.554,44800.0],["1975-12-08",0.554,0.5827,0.554,0.554,6400.0],["1975-12-09",0.554,0.5827,0.554,0.554,17600.0],["1975-12-10",0.554,0.554,0.554,0.554,0.0],["1975-12-11",0.5636,0.5923,0.5636,0.5636,28800.0],["1975-12-12",0.5636,0.5923,0.5636,0.5636,48000.0],["1975-12-15",0.5636,0.5827,0.554,0.554,22400.0],["1975-12-16",0.554,0.5827,0.554,0.554,9600.0],["1975-12-17",0.554,0.5827,0.554,0.554,3200.0],["1975-12-18",0.554,0.5827,0.554,0.554,19200.0],["1975-12-19",0.554,0.5827,0.554,0.554,14400.0],["1975-12-22",0.554,0.5827,0.554,0.554,24000.0],["1975-12-23",0.554,0.5827,0.554,0.554,32000.0],["1975-12-24",0.554,0.5732,0.5445,0.5445,14400.0],["1975-12-26",0.554,0.5827,0.554,0.554,46400.0],["1975-12-29",0.554,0.5827,0.554,0.554,6400.0],["1975-12-30",0.5827,0.6114,0.5827,0.5827,139200.0],["1975-12-31",0.5923,0.6209,0.5923,0.5923,6400.0],["1976-01-02",0.5923,0.6209,0.5923,0.5923,6400.0],["1976-01-05",0.5923,0.6114,0.5827,0.5827,48000.0],["1976-01-06",0.5827,0.6114,0.5827,0.5827,43200.0],["1976-01-07",0.5923,0.6209,0.5923,0.5923,25600.0],["1976-01-08",0.6018,0.6305,0.6018,0.6018,19200.0],["1976-01-09",0.6209,0.6496,0.6209,0.6209,83200.0],["1976-01-12",0.6209,0.6496,0.6209,0.6209,17600.0],["1976-01-13",0.6305,0.6591,0.6305,0.6305,86400.0],["1976-01-14",0.64,0.6687,0.64,0.64,84800.0],["1976-01-15",0.64,0.6687,0.64,0.64,80000.0],["1976-01-16",0.64,0.6687,0.64,0.64,56000.0],["1976-01-19",0.64,0.6687,0.64,0.64,32000.0],["1976-01-20",0.64,0.6687,0.64,0.64,28800.0],["1976-01-21",0.64,0.6687,0.64,0.64,38400.0],["1976-01-22",0.6496,0.6782,0.6496,0.6496,88000.0],["1976-01-23",0.6878,0.7164,0.6878,0.6878,195200.0],["1976-01-26",0.6878,0.6973,0.6687,0.6687,86400.0],["1976-01-27",0.6782,0.7069,0.6782,0.6782,83200.0],["1976-01-28",0.6782,0.6973,0.6687,0.6687,84800.0],["1976-01-29",0.6687,0.6973,0.6687,0.6687,44800.0],["1976-01-30",0.6782,0.7069,0.6782,0.6782,36800.0],["1976-02-02",0.6782,0.7069,0.6782,0.6782,14400.0],["1976-02-03",0.6973,0.726,0.6973,0.6973,84800.0],["1976-02-04",0.7451,0.7738,0.7451,0.7451,118400.0],["1976-02-05",0.7451,0.7738,0.7451,0.7451,128000.0],["1976-02-06",0.7547,0.7833,0.7547,0.7547,156800.0],["1976-02-09",0.7833,0.812,0.7833,0.7833,190400.0],["1976-02-10",0.8406,0.8693,0.8406,0.8406,227200.0],["1976-02-11",0.8693,0.8979,0.8693,0.8693,321600.0],["1976-02-12",0.8693,0.8979,0.8693,0.8693,201600.0],["1976-02-13",0.8693,0.8884,0.8597,0.8597,139200.0],["1976-02-17",0.8406,0.8406,0.812,0.812,182400.0],["1976-02-18",0.812,0.812,0.7833,0.7833,224000.0],["1976-02-19",0.7929,0.8215,0.7929,0.7929,70400.0],["1976-02-20",0.8024,0.8311,0.8024,0.8024,148800.0],["1976-02-23",0.8215,0.8502,0.8215,0.8215,76800.0],["1976-02-24",0.8215,0.8406,0.812,0.812,99200.0],["1976-02-25",0.812,0.8311,0.8024,0.8024,92800.0],["1976-02-26",0.8024,0.8311,0.8024,0.8024,62400.0],["1976-02-27",0.8024,0.8215,0.7929,0.7929,64000.0],["1976-03-01",0.7929,0.8215,0.7929,0.7929,9600.0],["1976-03-02",0.8024,0.8311,0.8024,0.8024,96000.0],["1976-03-03",0.8024,0.8311,0.8024,0.8024,24000.0],["1976-03-04",0.8024,0.8311,0.8024,0.8024,140800.0],["1976-03-05",0.8024,0.8311,0.8024,0.8024,17600.0],["1976-03-08",0.8311,0.8597,0.8311,0.8311,76800.0],["1976-03-09",0.8884,0.917,0.8884,0.8884,208000.0],["1976-03-10",0.8884,0.917,0.8884,0.8884,52800.0],["1976-03-11",0.8979,0.9266,0.8979,0.8979,68800.0],["1976-03-12",0.8979,0.9266,0.8979,0.8979,132800.0],["1976-03-15",0.8979,0.9075,0.8788,0.8788,100800.0],["1976-03-16",0.8788,0.9075,0.8788,0.8788,41600.0],["1976-03-17",0.8788,0.9075,0.8788,0.8788,70400.0],["1976-03-18",0.8788,0.9075,0.8788,0.8788,12800.0],["1976-03-19",0.8788,0.9075,0.8788,0.8788,35200.0],["1976-03-22",0.8788,0.9075,0.8788,0.8788,212800.0],["1976-03-23",0.8884,0.917,0.8884,0.8884,115200.0],["1976-03-24",0.8979,0.9266,0.8979,0.8979,48000.0],["1976-03-25",0.8979,0.917,0.8884,0.8884,40000.0],["1976-03-26",0.8884,0.917,0.8884,0.8884,27200.0],["1976-03-29",0.8884,0.917,0.8884,0.8884,57600.0],["1976-03-30",0.8884,0.9075,0.8788,0.8788,67200.0],["1976-03-31",0.8788,0.9075,0.8788,0.8788,9600.0],["1976-04-01",0.8788,0.9075,0.8788,0.8788,48000.0],["1976-04-02",0.8788,0.8979,0.8693,0.8693,22400.0],["1976-04-05",0.8884,0.917,0.8884,0.8884,97600.0],["1976-04-06",0.8884,0.9075,0.8788,0.8788,139200.0],["1976-04-07",0.8788,0.9075,0.8788,0.8788,80000.0],["1976-04-08",0.8788,0.9075,0.8788,0.8788,17600.0],["1976-04-09",0.8788,0.9075,0.8788,0.8788,59200.0],["1976-04-12",0.8788,0.9075,0.8788,0.8788,16000.0],["1976-04-13",0.8788,0.9075,0.8788,0.8788,72000.0],["1976-04-14",0.8788,0.9075,0.8788,0.8788,24000.0],["1976-04-15",0.8788,0.9075,0.8788,0.8788,113600.0],["1976-04-19",0.8788,0.9075,0.8788,0.8788,17600.0],["1976-04-20",0.8884,0.917,0.8884,0.8884,104000.0],["1976-04-21",0.8979,0.9266,0.8979,0.8979,67200.0],["1976-04-22",0.8979,0.917,0.8884,0.8884,72000.0],["1976-04-23",0.8884,0.917,0.8884,0.8884,40000.0],["1976-04-26",0.8884,0.8979,0.8693,0.8693,51200.0],["1976-04-27",0.8693,0.8979,0.8693,0.8693,44800.0],["1976-04-28",0.8693,0.8979,0.8693,0.8693,49600.0],["1976-04-29",0.8693,0.8979,0.8693,0.8693,8000.0],["1976-04-30",0.8693,0.8979,0.8693,0.8693,28800.0],["1976-05-03",0.8693,0.8884,0.8597,0.8597,24000.0],["1976-05-04",0.8597,0.8597,0.8597,0.8597,0.0],["1976-05-05",0.8597,0.8884,0.8597,0.8597,8000.0],["1976-05-06",0.8597,0.8788,0.8502,0.8502,22400.0],["1976-05-07",0.8693,0.8979,0.8693,0.8693,43200.0],["1976-05-10",0.8884,0.917,0.8884,0.8884,65600.0],["1976-05-11",0.917,0.9457,0.917,0.917,158400.0],["1976-05-12",0.917,0.9457,0.917,0.917,48000.0],["1976-05-13",0.917,0.9362,0.9075,0.9075,36800.0],["1976-05-14",0.9075,0.9266,0.8979,0.8979,59200.0],["1976-05-17",0.8979,0.9266,0.8979,0.8979,8000.0],["1976-05-18",0.8979,0.9266,0.8979,0.8979,80000.0],["1976-05-19",0.8979,0.9266,0.8979,0.8979,44800.0],["1976-05-20",0.8979,0.917,0.8884,0.8884,3200.0],["1976-05-21",0.8884,0.917,0.8884,0.8884,16000.0],["1976-05-24",0.8884,0.8979,0.8693,0.8693,70400.0],["1976-05-25",0.8693,0.8693,0.8406,0.8406,67200.0],["1976-05-26",0.8406,0.8597,0.8311,0.8311,17600.0],["1976-05-27",0.8311,0.8406,0.812,0.812,48000.0],["1976-05-28",0.812,0.8406,0.812,0.812,12800.0],["1976-06-01",0.812,0.8406,0.812,0.812,8000.0],["1976-06-02",0.812,0.8406,0.812,0.812,3200.0],["1976-06-03",0.812,0.8311,0.8024,0.8024,12800.0],["1976-06-04",0.8024,0.8311,0.8024,0.8024,9600.0],["1976-06-07",0.8024,0.8311,0.8024,0.8024,30400.0],["1976-06-08",0.8215,0.8502,0.8215,0.8215,75200.0],["1976-06-09",0.8215,0.8502,0.8215,0.8215,1600.0],["1976-06-10",0.8311,0.8597,0.8311,0.8311,24000.0],["1976-06-11",0.8406,0.8693,0.8406,0.8406,19200.0],["1976-06-14",0.8406,0.8693,0.8406,0.8406,17600.0],["1976-06-15",0.8693,0.8979,0.8693,0.8693,72000.0],["1976-06-16",0.9075,0.9362,0.9075,0.9075,91200.0],["1976-06-17",0.9553,0.9839,0.9553,0.9553,102400.0],["1976-06-18",0.9553,0.9839,0.9553,0.9553,116800.0],["1976-06-21",0.9553,0.9744,0.9457,0.9457,64000.0],["1976-06-22",0.9457,0.9744,0.9457,0.9457,59200.0],["1976-06-23",0.9457,0.9744,0.9457,0.9457,28800.0],["1976-06-24",0.9457,0.9744,0.9457,0.9457,11200.0],["1976-06-25",0.9457,0.9744,0.9457,0.9457,30400.0],["1976-06-28",0.9457,0.9744,0.9457,0.9457,52800.0],["1976-06-29",0.9457,0.9744,0.9457,0.9457,49600.0],["1976-06-30",0.9648,0.9935,0.9648,0.9648,43200.0],["1976-07-01",0.9648,0.9935,0.9648,0.9648,17600.0],["1976-07-02",0.9648,0.9839,0.9553,0.9553,3200.0],["1976-07-06",0.9648,0.9935,0.9648,0.9648,81600.0],["1976-07-07",0.9648,0.9935,0.9648,0.9648,19200.0],["1976-07-08",0.9648,0.9935,0.9648,0.9648,14400.0],["1976-07-09",0.9744,1.003,0.9744,0.9744,30400.0],["1976-07-12",0.9839,1.0126,0.9839,0.9839,35200.0],["1976-07-13",1.0126,1.0412,1.0126,1.0126,49600.0],["1976-07-14",1.0126,1.0412,1.0126,1.0126,9600.0],["1976-07-15",1.0221,1.0508,1.0221,1.0221,30400.0],["1976-07-16",1.0317,1.0603,1.0317,1.0317,9600.0],["1976-07-19",1.0412,1.0699,1.0412,1.0412,52800.0],["1976-07-20",1.0699,1.0985,1.0699,1.0699,56000.0],["1976-07-21",1.0794,1.1081,1.0794,1.0794,43200.0],["1976-07-22",1.089,1.1176,1.089,1.089,14400.0],["1976-07-23",1.089,1.0985,1.0699,1.0699,334400.0],["1976-07-26",1.0794,1.1081,1.0794,1.0794,92800.0],["1976-07-27",1.0794,1.1081,1.0794,1.0794,75200.0],["1976-07-28",1.0794,1.089,1.0603,1.0603,164800.0],["1976-07-29",1.0603,1.0794,1.0508,1.0508,113600.0],["1976-07-30",1.0508,1.0794,1.0508,1.0508,24000.0],["1976-08-02",1.0508,1.0699,1.0412,1.0412,52800.0],["1976-08-03",1.0412,1.0508,1.0221,1.0221,41600.0],["1976-08-04",1.0221,1.0221,0.9935,0.9935,67200.0],["1976-08-05",0.9935,0.9935,0.9648,0.9648,67200.0],["1976-08-06",0.9648,0.9935,0.9648,0.9648,20800.0],["1976-08-09",0.9648,0.9935,0.9648,0.9648,4800.0],["1976-08-10",0.9648,0.9935,0.9648,0.9648,4800.0],["1976-08-11",0.9648,0.9839,0.9553,0.9553,14400.0],["1976-08-12",0.9553,0.9744,0.9457,0.9457,22400.0],["1976-08-13",0.9553,0.9839,0.9553,0.9553,6400.0],["1976-08-16",0.9553,0.9553,0.9553,0.9553,0.0],["1976-08-17",0.9553,0.9744,0.9457,0.9457,8000.0],["1976-08-18",0.9553,0.9839,0.9553,0.9553,44800.0],["1976-08-19",0.9553,0.9744,0.9457,0.9457,35200.0],["1976-08-20",0.9457,0.9648,0.9362,0.9362,44800.0],["1976-08-23",0.9362,0.9648,0.9362,0.9362,113600.0],["1976-08-24",0.9362,0.9648,0.9362,0.9362,16000.0],["1976-08-25",0.9362,0.9648,0.9362,0.9362,1600.0],["1976-08-26",0.9553,0.9839,0.9553,0.9553,73600.0],["1976-08-27",0.9553,0.9839,0.9553,0.9553,3200.0],["1976-08-30",0.9553,0.9839,0.9553,0.9553,38400.0],["1976-08-31",0.9553,0.9839,0.9553,0.9553,9600.0],["1976-09-01",0.9553,0.9839,0.9553,0.9553,11200.0],["1976-09-02",0.9553,0.9839,0.9553,0.9553,6400.0],["1976-09-03",0.9839,1.0126,0.9839,0.9839,52800.0],["1976-09-07",0.9839,1.0126,0.9839,0.9839,20800.0],["1976-09-08",0.9839,1.003,0.9744,0.9744,16000.0],["1976-09-09",0.9744,1.003,0.9744,0.9744,9600.0],["1976-09-10",0.9744,0.9935,0.9648,0.9648,3200.0],["1976-09-13",0.9648,0.9935,0.9648,0.9648,20800.0],["1976-09-14",0.9648,0.9935,0.9648,0.9648,33600.0],["1976-09-15",0.9648,0.9648,0.9648,0.9648,0.0],["1976-09-16",0.9648,0.9935,0.9648,0.9648,30400.0],["1976-09-17",0.9648,0.9935,0.9648,0.9648,24000.0],["1976-09-20",0.9648,0.9935,0.9648,0.9648,4800.0],["1976-09-21",0.9648,0.9935,0.9648,0.9648,52800.0],["1976-09-22",0.9648,0.9935,0.9648,0.9648,6400.0],["1976-09-23",0.9648,0.9935,0.9648,0.9648,57600.0],["1976-09-24",0.9648,0.9935,0.9648,0.9648,40000.0],["1976-09-27",0.9648,0.9935,0.9648,0.9648,67200.0],["1976-09-28",0.9648,0.9935,0.9648,0.9648,112000.0],["1976-09-29",0.9648,0.9935,0.9648,0.9648,4800.0],["1976-09-30",0.9648,0.9935,0.9648,0.9648,251200.0],["1976-10-01",0.9648,0.9839,0.9553,0.9553,11200.0],["1976-10-04",0.9553,0.9744,0.9457,0.9457,60800.0],["1976-10-05",0.9553,0.9839,0.9553,0.9553,129600.0],["1976-10-06",0.9553,0.9648,0.9362,0.9362,25600.0],["1976-10-07",0.9362,0.9648,0.9362,0.9362,11200.0],["1976-10-08",0.9362,0.9648,0.9362,0.9362,16000.0],["1976-10-11",0.9362,0.9553,0.9266,0.9266,60800.0],["1976-10-12",0.9266,0.9266,0.8979,0.8979,54400.0],["1976-10-13",0.8979,0.9266,0.8979,0.8979,8000.0],["1976-10-14",0.8979,0.9266,0.8979,0.8979,8000.0],["1976-10-15",0.8979,0.8979,0.8693,0.8693,100800.0],["1976-10-18",0.8693,0.8788,0.8502,0.8502,16000.0],["1976-10-19",0.8406,0.8406,0.812,0.812,17600.0],["1976-10-20",0.812,0.812,0.7833,0.7833,60800.0],["1976-10-21",0.7833,0.7833,0.7547,0.7547,80000.0],["1976-10-22",0.7547,0.7833,0.7547,0.7547,28800.0],["1976-10-25",0.7833,0.812,0.7833,0.7833,27200.0],["1976-10-26",0.812,0.8406,0.812,0.812,27200.0],["1976-10-27",0.8406,0.8693,0.8406,0.8406,64000.0],["1976-10-28",0.8406,0.8406,0.8406,0.8406,0.0],["1976-10-29",0.8502,0.8788,0.8502,0.8502,12800.0],["1976-11-01",0.8597,0.8884,0.8597,0.8597,16000.0],["1976-11-03",0.8597,0.8788,0.8502,0.8502,20800.0],["1976-11-04",0.8502,0.8693,0.8406,0.8406,14400.0],["1976-11-05",0.8406,0.8502,0.8215,0.8215,33600.0],["1976-11-08",0.8215,0.8311,0.8024,0.8024,38400.0],["1976-11-09",0.8024,0.8024,0.7738,0.7738,27200.0],["1976-11-10",0.7738,0.8024,0.7738,0.7738,56000.0],["1976-11-11",0.7738,0.7738,0.7738,0.7738,0.0],["1976-11-12",0.6878,0.6878,0.6591,0.6591,76800.0],["1976-11-15",0.6591,0.6878,0.6591,0.6591,72000.0],["1976-11-16",0.6591,0.6878,0.6591,0.6591,52800.0],["1976-11-17",0.6591,0.6878,0.6591,0.6591,113600.0],["1976-11-18",0.6782,0.7069,0.6782,0.6782,48000.0],["1976-11-19",0.6782,0.7069,0.6782,0.6782,32000.0],["1976-11-22",0.6782,0.7069,0.6782,0.6782,27200.0],["1976-11-23",0.6782,0.6878,0.6591,0.6591,136000.0],["1976-11-24",0.6782,0.7069,0.6782,0.6782,94400.0],["1976-11-26",0.6973,0.726,0.6973,0.6973,67200.0],["1976-11-29",0.7069,0.7355,0.7069,0.7069,22400.0],["1976-11-30",0.7069,0.7355,0.7069,0.7069,96000.0],["1976-12-01",0.7069,0.7069,0.6782,0.6782,51200.0],["1976-12-02",0.6782,0.7069,0.6782,0.6782,28800.0],["1976-12-03",0.6782,0.7069,0.6782,0.6782,124800.0],["1976-12-06",0.6782,0.7069,0.6782,0.6782,36800.0],["1976-12-07",0.6782,0.6782,0.6496,0.6496,51200.0],["1976-12-08",0.6496,0.6782,0.6496,0.6496,14400.0],["1976-12-09",0.6496,0.6782,0.6496,0.6496,17600.0],["1976-12-10",0.6496,0.6591,0.6305,0.6305,46400.0],["1976-12-13",0.6305,0.6496,0.6209,0.6209,49600.0],["1976-12-14",0.6591,0.6878,0.6591,0.6591,536000.0],["1976-12-15",0.6591,0.6782,0.6496,0.6496,73600.0],["1976-12-16",0.6782,0.7069,0.6782,0.6782,137600.0],["1976-12-17",0.6782,0.7069,0.6782,0.6782,88000.0],["1976-12-20",0.6878,0.7164,0.6878,0.6878,43200.0],["1976-12-21",0.6973,0.726,0.6973,0.6973,232000.0],["1976-12-22",0.6973,0.7164,0.6878,0.6878,139200.0],["1976-12-23",0.6878,0.7164,0.6878,0.6878,129600.0],["1976-12-27",0.6973,0.726,0.6973,0.6973,86400.0],["1976-12-28",0.6973,0.7164,0.6878,0.6878,83200.0],["1976-12-29",0.6878,0.7164,0.6878,0.6878,120000.0],["1976-12-30",0.726,0.7547,0.726,0.726,126400.0],["1976-12-31",0.7451,0.7738,0.7451,0.7451,129600.0],["1977-01-03",0.7738,0.8024,0.7738,0.7738,92800.0],["1977-01-04",0.7929,0.8215,0.7929,0.7929,97600.0],["1977-01-05",0.7929,0.7929,0.7642,0.7642,203200.0],["1977-01-06",0.7642,0.7833,0.7547,0.7547,40000.0],["1977-01-07",0.7738,0.8024,0.7738,0.7738,214400.0],["1977-01-10",0.7929,0.8215,0.7929,0.7929,80000.0],["1977-01-11",0.7929,0.812,0.7833,0.7833,206400.0],["1977-01-12",0.7929,0.8215,0.7929,0.7929,16000.0],["1977-01-13",0.8024,0.8311,0.8024,0.8024,142400.0],["1977-01-14",0.8024,0.812,0.7833,0.7833,60800.0],["1977-01-17",0.7833,0.812,0.7833,0.7833,30400.0],["1977-01-18",0.7833,0.8024,0.7738,0.7738,107200.0],["1977-01-19",0.7738,0.8024,0.7738,0.7738,102400.0],["1977-01-20",0.7738,0.8024,0.7738,0.7738,22400.0],["1977-01-21",0.7738,0.7929,0.7642,0.7642,12800.0],["1977-01-24",0.7642,0.7833,0.7547,0.7547,27200.0],["1977-01-25",0.7547,0.7738,0.7451,0.7451,56000.0],["1977-01-26",0.7451,0.7738,0.7451,0.7451,6400.0],["1977-01-27",0.7451,0.7642,0.7355,0.7355,212800.0],["1977-01-28",0.7355,0.7642,0.7355,0.7355,123200.0],["1977-01-31",0.7355,0.7642,0.7355,0.7355,65600.0],["1977-02-01",0.7355,0.7642,0.7355,0.7355,9600.0],["1977-02-02",0.7355,0.7642,0.7355,0.7355,94400.0],["1977-02-03",0.7355,0.7642,0.7355,0.7355,64000.0],["1977-02-04",0.7833,0.812,0.7833,0.7833,232000.0],["1977-02-07",0.8024,0.8311,0.8024,0.8024,148800.0],["1977-02-08",0.8024,0.8311,0.8024,0.8024,444800.0],["1977-02-09",0.8024,0.8024,0.7738,0.7738,352000.0],["1977-02-10",0.7738,0.7929,0.7642,0.7642,75200.0],["1977-02-11",0.7642,0.7738,0.7451,0.7451,116800.0],["1977-02-14",0.7451,0.7738,0.7451,0.7451,6400.0],["1977-02-15",0.7451,0.7642,0.7355,0.7355,20800.0],["1977-02-16",0.7355,0.7642,0.7355,0.7355,24000.0],["1977-02-17",0.7355,0.7642,0.7355,0.7355,35200.0],["1977-02-18",0.7355,0.7642,0.7355,0.7355,140800.0],["1977-02-22",0.7355,0.7642,0.7355,0.7355,41600.0],["1977-02-23",0.7451,0.7738,0.7451,0.7451,32000.0],["1977-02-24",0.7451,0.7738,0.7451,0.7451,27200.0],["1977-02-25",0.7451,0.7738,0.7451,0.7451,20800.0],["1977-02-28",0.7451,0.7547,0.726,0.726,30400.0],["1977-03-01",0.726,0.7547,0.726,0.726,22400.0],["1977-03-02",0.726,0.7355,0.7069,0.7069,65600.0],["1977-03-03",0.7069,0.7164,0.6878,0.6878,80000.0],["1977-03-04",0.6878,0.7164,0.6878,0.6878,14400.0],["1977-03-07",0.6878,0.7069,0.6782,0.6782,19200.0],["1977-03-08",0.6782,0.6878,0.6591,0.6591,59200.0],["1977-03-09",0.6591,0.6878,0.6591,0.6591,64000.0],["1977-03-10",0.6591,0.6591,0.6305,0.6305,115200.0],["1977-03-11",0.6591,0.6878,0.6591,0.6591,108800.0],["1977-03-14",0.6878,0.7164,0.6878,0.6878,116800.0],["1977-03-15",0.6878,0.6973,0.6687,0.6687,48000.0],["1977-03-16",0.6782,0.7069,0.6782,0.6782,65600.0],["1977-03-17",0.6782,0.7069,0.6782,0.6782,57600.0],["1977-03-18",0.6878,0.7164,0.6878,0.6878,59200.0],["1977-03-21",0.6878,0.7164,0.6878,0.6878,6400.0],["1977-03-22",0.6878,0.7164,0.6878,0.6878,3200.0],["1977-03-23",0.6878,0.7069,0.6782,0.6782,65600.0],["1977-03-24",0.6782,0.7069,0.6782,0.6782,24000.0],["1977-03-25",0.6782,0.7069,0.6782,0.6782,36800.0],["1977-03-28",0.6782,0.6973,0.6687,0.6687,30400.0],["1977-03-29",0.6782,0.7069,0.6782,0.6782,28800.0],["1977-03-30",0.6782,0.6973,0.6687,0.6687,46400.0],["1977-03-31",0.6687,0.6973,0.6687,0.6687,75200.0],["1977-04-01",0.6687,0.6973,0.6687,0.6687,22400.0],["1977-04-04",0.6687,0.6878,0.6591,0.6591,25600.0],["1977-04-05",0.6591,0.6878,0.6591,0.6591,24000.0],["1977-04-06",0.6591,0.6782,0.6496,0.6496,24000.0],["1977-04-07",0.6496,0.6782,0.6496,0.6496,27200.0],["1977-04-11",0.6496,0.6782,0.6496,0.6496,32000.0],["1977-04-12",0.6496,0.6687,0.64,0.64,70400.0],["1977-04-13",0.64,0.6687,0.64,0.64,9600.0],["1977-04-14",0.6591,0.6878,0.6591,0.6591,56000.0],["1977-04-15",0.6878,0.7164,0.6878,0.6878,137600.0],["1977-04-18",0.7069,0.7355,0.7069,0.7069,172800.0],["1977-04-19",0.7355,0.7642,0.7355,0.7355,96000.0],["1977-04-20",0.7833,0.812,0.7833,0.7833,193600.0],["1977-04-21",0.7833,0.812,0.7833,0.7833,248000.0],["1977-04-22",0.7833,0.8024,0.7738,0.7738,118400.0],["1977-04-25",0.7738,0.7833,0.7547,0.7547,137600.0],["1977-04-26",0.7547,0.7833,0.7547,0.7547,16000.0],["1977-04-27",0.7547,0.7833,0.7547,0.7547,24000.0],["1977-04-28",0.7642,0.7929,0.7642,0.7642,67200.0],["1977-04-29",0.7642,0.7833,0.7547,0.7547,139200.0],["1977-05-02",0.7547,0.7738,0.7451,0.7451,116800.0],["1977-05-03",0.7451,0.7738,0.7451,0.7451,83200.0],["1977-05-04",0.7642,0.7929,0.7642,0.7642,102400.0],["1977-05-05",0.7642,0.7929,0.7642,0.7642,43200.0],["1977-05-06",0.7642,0.7833,0.7547,0.7547,14400.0],["1977-05-09",0.7547,0.7833,0.7547,0.7547,32000.0],["1977-05-10",0.7547,0.7833,0.7547,0.7547,11200.0],["1977-05-11",0.7547,0.7833,0.7547,0.7547,27200.0],["1977-05-12",0.7547,0.7738,0.7451,0.7451,57600.0],["1977-05-13",0.7451,0.7547,0.726,0.726,32000.0],["1977-05-16",0.726,0.7451,0.7164,0.7164,44800.0],["1977-05-17",0.7164,0.7164,0.6878,0.6878,57600.0],["1977-05-18",0.6878,0.7069,0.6782,0.6782,105600.0],["1977-05-19",0.6782,0.6782,0.6496,0.6496,96000.0],["1977-05-20",0.6496,0.6687,0.64,0.64,216000.0],["1977-05-23",0.64,0.6591,0.6305,0.6305,38400.0],["1977-05-24",0.6305,0.6496,0.6209,0.6209,110400.0],["1977-05-25",0.6114,0.6114,0.5827,0.5827,121600.0],["1977-05-26",0.5827,0.5923,0.5636,0.5636,100800.0],["1977-05-27",0.5636,0.5923,0.5636,0.5636,20800.0],["1977-05-31",0.5636,0.5827,0.554,0.554,62400.0],["1977-06-01",0.554,0.5827,0.554,0.554,16000.0],["1977-06-02",0.554,0.5636,0.5349,0.5349,62400.0],["1977-06-03",0.5349,0.5445,0.5158,0.5158,44800.0],["1977-06-06",0.5158,0.5349,0.5063,0.5063,27200.0],["1977-06-07",0.5254,0.554,0.5254,0.5254,33600.0],["1977-06-08",0.5445,0.5732,0.5445,0.5445,166400.0],["1977-06-09",0.5732,0.6018,0.5732,0.5732,102400.0],["1977-06-10",0.5732,0.6018,0.5732,0.5732,33600.0],["1977-06-13",0.5732,0.6018,0.5732,0.5732,33600.0],["1977-06-14",0.5827,0.6114,0.5827,0.5827,84800.0],["1977-06-15",0.6114,0.64,0.6114,0.6114,164800.0],["1977-06-16",0.6114,0.6209,0.5923,0.5923,241600.0],["1977-06-17",0.5923,0.6114,0.5827,0.5827,6400.0],["1977-06-20",0.5827,0.6114,0.5827,0.5827,1600.0],["1977-06-21",0.5923,0.6209,0.5923,0.5923,38400.0],["1977-06-22",0.5923,0.6114,0.5827,0.5827,65600.0],["1977-06-23",0.5827,0.6018,0.5732,0.5732,83200.0],["1977-06-24",0.5732,0.6018,0.5732,0.5732,67200.0],["1977-06-27",0.5732,0.6018,0.5732,0.5732,86400.0],["1977-06-28",0.5732,0.5923,0.5636,0.5636,52800.0],["1977-06-29",0.5636,0.5923,0.5636,0.5636,51200.0],["1977-06-30",0.5636,0.5827,0.554,0.554,81600.0],["1977-07-01",0.5349,0.5349,0.5063,0.5063,86400.0],["1977-07-05",0.5063,0.5349,0.5063,0.5063,83200.0],["1977-07-06",0.5254,0.554,0.5254,0.5254,96000.0],["1977-07-07",0.5254,0.554,0.5254,0.5254,38400.0],["1977-07-08",0.5349,0.5636,0.5349,0.5349,70400.0],["1977-07-11",0.5349,0.5636,0.5349,0.5349,35200.0],["1977-07-12",0.5445,0.5732,0.5445,0.5445,115200.0],["1977-07-13",0.5445,0.5636,0.5349,0.5349,81600.0],["1977-07-15",0.5349,0.5636,0.5349,0.5349,41600.0],["1977-07-18",0.5349,0.554,0.5254,0.5254,38400.0],["1977-07-19",0.5254,0.554,0.5254,0.5254,36800.0],["1977-07-20",0.5254,0.554,0.5254,0.5254,81600.0],["1977-07-21",0.5254,0.554,0.5254,0.5254,35200.0],["1977-07-22",0.5254,0.5445,0.5158,0.5158,56000.0],["1977-07-25",0.5158,0.5349,0.5063,0.5063,89600.0],["1977-07-26",0.5063,0.5158,0.4872,0.4872,156800.0],["1977-07-27",0.4872,0.5063,0.4776,0.4776,59200.0],["1977-07-28",0.4776,0.5063,0.4776,0.4776,3200.0],["1977-07-29",0.4776,0.4967,0.4681,0.4681,72000.0],["1977-08-01",0.4681,0.4872,0.4585,0.4585,24000.0],["1977-08-02",0.4585,0.4681,0.4394,0.4394,44800.0],["1977-08-03",0.4585,0.4872,0.4585,0.4585,121600.0],["1977-08-04",0.4681,0.4967,0.4681,0.4681,32000.0],["1977-08-05",0.4681,0.4872,0.4585,0.4585,43200.0],["1977-08-08",0.4585,0.4776,0.449,0.449,35200.0],["1977-08-09",0.449,0.4681,0.4394,0.4394,94400.0],["1977-08-10",0.4394,0.4681,0.4394,0.4394,38400.0],["1977-08-11",0.4394,0.4681,0.4394,0.4394,8000.0],["1977-08-12",0.4394,0.4681,0.4394,0.4394,17600.0],["1977-08-15",0.4394,0.4681,0.4394,0.4394,24000.0],["1977-08-16",0.449,0.4776,0.449,0.449,27200.0],["1977-08-17",0.449,0.4776,0.449,0.449,16000.0],["1977-08-18",0.449,0.4776,0.449,0.449,25600.0],["1977-08-19",0.449,0.4776,0.449,0.449,24000.0],["1977-08-22",0.449,0.4776,0.449,0.449,3200.0],["1977-08-23",0.449,0.4776,0.449,0.449,8000.0],["1977-08-24",0.4776,0.5063,0.4776,0.4776,116800.0],["1977-08-25",0.4776,0.5063,0.4776,0.4776,27200.0],["1977-08-26",0.4776,0.5063,0.4776,0.4776,27200.0],["1977-08-29",0.4776,0.5063,0.4776,0.4776,12800.0],["1977-08-30",0.4776,0.5063,0.4776,0.4776,25600.0],["1977-08-31",0.4776,0.4967,0.4681,0.4681,3200.0],["1977-09-01",0.4776,0.5063,0.4776,0.4776,6400.0],["1977-09-02",0.4776,0.5063,0.4776,0.4776,1600.0],["1977-09-06",0.4776,0.4776,0.4776,0.4776,0.0],["1977-09-07",0.4776,0.5063,0.4776,0.4776,43200.0],["1977-09-08",0.4872,0.5158,0.4872,0.4872,12800.0],["1977-09-09",0.4872,0.5158,0.4872,0.4872,59200.0],["1977-09-12",0.5063,0.5349,0.5063,0.5063,65600.0],["1977-09-13",0.5063,0.5349,0.5063,0.5063,14400.0],["1977-09-14",0.5063,0.5254,0.4967,0.4967,88000.0],["1977-09-15",0.4967,0.5158,0.4872,0.4872,9600.0],["1977-09-16",0.4872,0.5158,0.4872,0.4872,20800.0],["1977-09-19",0.4776,0.4776,0.449,0.449,321600.0],["1977-09-20",0.4681,0.4967,0.4681,0.4681,64000.0],["1977-09-21",0.4681,0.4967,0.4681,0.4681,11200.0],["1977-09-22",0.4776,0.5063,0.4776,0.4776,17600.0],["1977-09-23",0.4776,0.5063,0.4776,0.4776,6400.0],["1977-09-26",0.4776,0.5063,0.4776,0.4776,30400.0],["1977-09-27",0.4776,0.4967,0.4681,0.4681,52800.0],["1977-09-28",0.4681,0.4967,0.4681,0.4681,35200.0],["1977-09-29",0.4681,0.4872,0.4585,0.4585,40000.0],["1977-09-30",0.4585,0.4872,0.4585,0.4585,68800.0],["1977-10-03",0.4585,0.4776,0.449,0.449,20800.0],["1977-10-04",0.449,0.4776,0.449,0.449,14400.0],["1977-10-05",0.4585,0.4872,0.4585,0.4585,54400.0],["1977-10-06",0.4585,0.4872,0.4585,0.4585,9600.0],["1977-10-07",0.4585,0.4776,0.449,0.449,83200.0],["1977-10-10",0.449,0.4776,0.449,0.449,16000.0],["1977-10-11",0.449,0.4776,0.449,0.449,16000.0],["1977-10-12",0.449,0.4776,0.449,0.449,24000.0],["1977-10-13",0.449,0.4585,0.4299,0.4299,81600.0],["1977-10-14",0.4299,0.4394,0.4108,0.4108,46400.0],["1977-10-17",0.4012,0.4012,0.3725,0.3725,225600.0],["1977-10-18",0.3821,0.4108,0.3821,0.3821,33600.0],["1977-10-19",0.3821,0.4012,0.3725,0.3725,70400.0],["1977-10-20",0.3725,0.4012,0.3725,0.3725,22400.0],["1977-10-21",0.3725,0.4012,0.3725,0.3725,20800.0],["1977-10-24",0.3725,0.4012,0.3725,0.3725,12800.0],["1977-10-25",0.3725,0.3917,0.363,0.363,49600.0],["1977-10-26",0.363,0.3917,0.363,0.363,49600.0],["1977-10-27",0.363,0.3725,0.3439,0.3439,57600.0],["1977-10-28",0.3439,0.3725,0.3439,0.3439,76800.0],["1977-10-31",0.3534,0.3821,0.3534,0.3534,35200.0],["1977-11-01",0.3534,0.3821,0.3534,0.3534,6400.0],["1977-11-02",0.363,0.3917,0.363,0.363,62400.0],["1977-11-03",0.363,0.3917,0.363,0.363,30400.0],["1977-11-04",0.3725,0.4012,0.3725,0.3725,11200.0],["1977-11-07",0.3821,0.4108,0.3821,0.3821,72000.0],["1977-11-08",0.3821,0.4108,0.3821,0.3821,24000.0],["1977-11-09",0.3821,0.4108,0.3821,0.3821,6400.0],["1977-11-10",0.3821,0.4108,0.3821,0.3821,43200.0],["1977-11-11",0.3917,0.4203,0.3917,0.3917,24000.0],["1977-11-14",0.3917,0.4203,0.3917,0.3917,33600.0],["1977-11-15",0.3917,0.4203,0.3917,0.3917,148800.0],["1977-11-16",0.3917,0.4203,0.3917,0.3917,75200.0],["1977-11-17",0.3917,0.4203,0.3917,0.3917,43200.0],["1977-11-18",0.3917,0.4203,0.3917,0.3917,36800.0],["1977-11-21",0.3917,0.4203,0.3917,0.3917,40000.0],["1977-11-22",0.4012,0.4299,0.4012,0.4012,56000.0],["1977-11-23",0.4012,0.4299,0.4012,0.4012,33600.0],["1977-11-25",0.4012,0.4203,0.3917,0.3917,1600.0],["1977-11-28",0.3917,0.4203,0.3917,0.3917,43200.0],["1977-11-29",0.4012,0.4299,0.4012,0.4012,168000.0],["1977-11-30",0.4012,0.4203,0.3917,0.3917,78400.0],["1977-12-01",0.3917,0.4203,0.3917,0.3917,49600.0],["1977-12-02",0.3917,0.4203,0.3917,0.3917,107200.0],["1977-12-05",0.3917,0.4203,0.3917,0.3917,100800.0],["1977-12-06",0.3917,0.4203,0.3917,0.3917,44800.0],["1977-12-07",0.3917,0.4203,0.3917,0.3917,75200.0],["1977-12-08",0.3917,0.4108,0.3821,0.3821,11200.0],["1977-12-09",0.3821,0.4108,0.3821,0.3821,38400.0],["1977-12-12",0.3821,0.4108,0.3821,0.3821,33600.0],["1977-12-13",0.3821,0.4012,0.3725,0.3725,11200.0],["1977-12-14",0.3725,0.4012,0.3725,0.3725,105600.0],["1977-12-15",0.3725,0.4012,0.3725,0.3725,28800.0],["1977-12-16",0.3821,0.4108,0.3821,0.3821,49600.0],["1977-12-19",0.3821,0.4108,0.3821,0.3821,22400.0],["1977-12-20",0.3821,0.3917,0.363,0.363,86400.0],["1977-12-21",0.363,0.3917,0.363,0.363,33600.0],["1977-12-22",0.3725,0.4012,0.3725,0.3725,27200.0],["1977-12-23",0.3725,0.4012,0.3725,0.3725,12800.0],["1977-12-27",0.3725,0.4012,0.3725,0.3725,20800.0],["1977-12-28",0.3725,0.4012,0.3725,0.3725,33600.0],["1977-12-29",0.3725,0.3917,0.363,0.363,88000.0],["1977-12-30",0.363,0.3917,0.363,0.363,44800.0],["1978-01-03",0.363,0.3917,0.363,0.363,46400.0],["1978-01-04",0.363,0.3821,0.3534,0.3534,44800.0],["1978-01-05",0.3534,0.3821,0.3534,0.3534,35200.0],["1978-01-06",0.3534,0.3821,0.3534,0.3534,41600.0],["1978-01-09",0.3534,0.3725,0.3439,0.3439,43200.0],["1978-01-10",0.3439,0.3439,0.3152,0.3152,118400.0],["1978-01-11",0.3152,0.3439,0.3152,0.3152,3200.0],["1978-01-12",0.3152,0.3439,0.3152,0.3152,24000.0],["1978-01-13",0.3152,0.3439,0.3152,0.3152,4800.0],["1978-01-16",0.3152,0.3343,0.3057,0.3057,12800.0],["1978-01-17",0.3057,0.3343,0.3057,0.3057,19200.0],["1978-01-18",0.3057,0.3343,0.3057,0.3057,48000.0],["1978-01-19",0.3057,0.3343,0.3057,0.3057,57600.0],["1978-01-20",0.3057,0.3343,0.3057,0.3057,36800.0],["1978-01-23",0.3057,0.3343,0.3057,0.3057,19200.0],["1978-01-24",0.3152,0.3439,0.3152,0.3152,16000.0],["1978-01-25",0.3343,0.363,0.3343,0.3343,129600.0],["1978-01-26",0.3343,0.363,0.3343,0.3343,28800.0],["1978-01-27",0.3343,0.363,0.3343,0.3343,6400.0],["1978-01-30",0.3343,0.363,0.3343,0.3343,14400.0],["1978-01-31",0.3439,0.3725,0.3439,0.3439,48000.0],["1978-02-01",0.3534,0.3821,0.3534,0.3534,43200.0],["1978-02-02",0.363,0.3917,0.363,0.363,68800.0],["1978-02-03",0.3821,0.4108,0.3821,0.3821,76800.0],["1978-02-06",0.3821,0.4108,0.3821,0.3821,88000.0],["1978-02-07",0.3917,0.4203,0.3917,0.3917,30400.0],["1978-02-08",0.3917,0.4203,0.3917,0.3917,33600.0],["1978-02-09",0.3917,0.4108,0.3821,0.3821,142400.0],["1978-02-10",0.3821,0.3917,0.363,0.363,81600.0],["1978-02-13",0.363,0.3821,0.3534,0.3534,30400.0],["1978-02-14",0.3534,0.3821,0.3534,0.3534,22400.0],["1978-02-15",0.3534,0.3821,0.3534,0.3534,17600.0],["1978-02-16",0.3534,0.3821,0.3534,0.3534,60800.0],["1978-02-17",0.3534,0.3821,0.3534,0.3534,27200.0],["1978-02-21",0.3534,0.3725,0.3439,0.3439,17600.0],["1978-02-22",0.3439,0.3725,0.3439,0.3439,30400.0],["1978-02-23",0.3439,0.3725,0.3439,0.3439,19200.0],["1978-02-24",0.3439,0.3725,0.3439,0.3439,48000.0],["1978-02-27",0.3439,0.3725,0.3439,0.3439,6400.0],["1978-02-28",0.3439,0.3439,0.3439,0.3439,0.0],["1978-03-01",0.3439,0.3725,0.3439,0.3439,4800.0],["1978-03-02",0.3439,0.3725,0.3439,0.3439,17600.0],["1978-03-03",0.3439,0.3725,0.3439,0.3439,8000.0],["1978-03-06",0.3439,0.3725,0.3439,0.3439,11200.0],["1978-03-07",0.3439,0.3439,0.3439,0.3439,0.0],["1978-03-08",0.3439,0.363,0.3343,0.3343,68800.0],["1978-03-09",0.3343,0.363,0.3343,0.3343,30400.0],["1978-03-10",0.3343,0.363,0.3343,0.3343,1600.0],["1978-03-13",0.3343,0.3534,0.3248,0.3248,8000.0],["1978-03-14",0.3248,0.3534,0.3248,0.3248,24000.0],["1978-03-15",0.3343,0.363,0.3343,0.3343,65600.0],["1978-03-16",0.3343,0.363,0.3343,0.3343,73600.0],["1978-03-17",0.3343,0.363,0.3343,0.3343,67200.0],["1978-03-20",0.3343,0.363,0.3343,0.3343,124800.0],["1978-03-21",0.3343,0.3534,0.3248,0.3248,33600.0],["1978-03-22",0.3248,0.3534,0.3248,0.3248,43200.0],["1978-03-23",0.3534,0.3821,0.3534,0.3534,372800.0],["1978-03-27",0.3534,0.3821,0.3534,0.3534,78400.0],["1978-03-28",0.3534,0.3821,0.3534,0.3534,40000.0],["1978-03-29",0.3534,0.3821,0.3534,0.3534,73600.0],["1978-03-30",0.3534,0.3821,0.3534,0.3534,3200.0],["1978-03-31",0.3534,0.3821,0.3534,0.3534,11200.0],["1978-04-03",0.3534,0.3821,0.3534,0.3534,27200.0],["1978-04-04",0.3534,0.3725,0.3439,0.3439,32000.0],["1978-04-05",0.3439,0.3725,0.3439,0.3439,468800.0],["1978-04-06",0.3821,0.4108,0.3821,0.3821,252800.0],["1978-04-07",0.4012,0.4299,0.4012,0.4012,148800.0],["1978-04-10",0.4108,0.4394,0.4108,0.4108,139200.0],["1978-04-11",0.4108,0.4394,0.4108,0.4108,75200.0],["1978-04-12",0.4203,0.449,0.4203,0.4203,204800.0],["1978-04-13",0.4203,0.449,0.4203,0.4203,152000.0],["1978-04-14",0.4394,0.4681,0.4394,0.4394,217600.0],["1978-04-17",0.449,0.4776,0.449,0.449,137600.0],["1978-04-18",0.449,0.4681,0.4394,0.4394,41600.0],["1978-04-19",0.4394,0.4681,0.4394,0.4394,36800.0],["1978-04-20",0.449,0.4776,0.449,0.449,33600.0],["1978-04-21",0.449,0.4776,0.449,0.449,36800.0],["1978-04-24",0.449,0.4776,0.449,0.449,44800.0],["1978-04-25",0.4585,0.4872,0.4585,0.4585,59200.0],["1978-04-26",0.4585,0.4872,0.4585,0.4585,38400.0],["1978-04-27",0.4585,0.4872,0.4585,0.4585,68800.0],["1978-04-28",0.4585,0.4776,0.449,0.449,56000.0],["1978-05-01",0.449,0.4776,0.449,0.449,56000.0],["1978-05-02",0.449,0.4776,0.449,0.449,43200.0],["1978-05-03",0.449,0.4776,0.449,0.449,52800.0],["1978-05-04",0.449,0.4681,0.4394,0.4394,6400.0],["1978-05-05",0.4394,0.4681,0.4394,0.4394,89600.0],["1978-05-08",0.4394,0.4585,0.4299,0.4299,120000.0],["1978-05-09",0.4299,0.4585,0.4299,0.4299,20800.0],["1978-05-10",0.4299,0.4299,0.4299,0.4299,0.0],["1978-05-11",0.4299,0.4585,0.4299,0.4299,20800.0],["1978-05-12",0.4299,0.4585,0.4299,0.4299,25600.0],["1978-05-15",0.4299,0.4585,0.4299,0.4299,17600.0],["1978-05-16",0.4394,0.4681,0.4394,0.4394,96000.0],["1978-05-17",0.4872,0.5158,0.4872,0.4872,158400.0],["1978-05-18",0.4872,0.5158,0.4872,0.4872,121600.0],["1978-05-19",0.4967,0.5254,0.4967,0.4967,91200.0],["1978-05-22",0.5063,0.5349,0.5063,0.5063,51200.0],["1978-05-23",0.5063,0.5254,0.4967,0.4967,38400.0],["1978-05-24",0.4967,0.5254,0.4967,0.4967,80000.0],["1978-05-25",0.4967,0.5254,0.4967,0.4967,32000.0],["1978-05-26",0.4967,0.5254,0.4967,0.4967,120000.0],["1978-05-30",0.5063,0.5349,0.5063,0.5063,48000.0],["1978-05-31",0.5158,0.5445,0.5158,0.5158,196800.0],["1978-06-01",0.5254,0.554,0.5254,0.5254,88000.0],["1978-06-02",0.5254,0.554,0.5254,0.5254,33600.0],["1978-06-05",0.5254,0.554,0.5254,0.5254,51200.0],["1978-06-06",0.5445,0.5732,0.5445,0.5445,88000.0],["1978-06-07",0.5445,0.5732,0.5445,0.5445,44800.0],["1978-06-08",0.554,0.5827,0.554,0.554,164800.0],["1978-06-09",0.554,0.5827,0.554,0.554,17600.0],["1978-06-12",0.554,0.5827,0.554,0.554,89600.0],["1978-06-13",0.554,0.5732,0.5445,0.5445,32000.0],["1978-06-14",0.5445,0.5636,0.5349,0.5349,88000.0],["1978-06-15",0.5349,0.554,0.5254,0.5254,92800.0],["1978-06-16",0.5254,0.554,0.5254,0.5254,40000.0],["1978-06-19",0.5254,0.5445,0.5158,0.5158,22400.0],["1978-06-20",0.5158,0.5349,0.5063,0.5063,67200.0],["1978-06-21",0.5063,0.5254,0.4967,0.4967,84800.0],["1978-06-22",0.4967,0.5254,0.4967,0.4967,104000.0],["1978-06-23",0.4967,0.5254,0.4967,0.4967,16000.0],["1978-06-26",0.4967,0.5254,0.4967,0.4967,52800.0],["1978-06-27",0.4967,0.5254,0.4967,0.4967,36800.0],["1978-06-28",0.5063,0.5349,0.5063,0.5063,72000.0],["1978-06-29",0.5063,0.5349,0.5063,0.5063,54400.0],["1978-06-30",0.5063,0.5349,0.5063,0.5063,57600.0],["1978-07-03",0.5063,0.5349,0.5063,0.5063,16000.0],["1978-07-05",0.5063,0.5349,0.5063,0.5063,20800.0],["1978-07-06",0.5063,0.5349,0.5063,0.5063,112000.0],["1978-07-07",0.5063,0.5349,0.5063,0.5063,41600.0],["1978-07-10",0.5063,0.5349,0.5063,0.5063,72000.0],["1978-07-11",0.5063,0.5349,0.5063,0.5063,9600.0],["1978-07-12",0.5063,0.5349,0.5063,0.5063,9600.0],["1978-07-13",0.5063,0.5349,0.5063,0.5063,60800.0],["1978-07-14",0.5063,0.5349,0.5063,0.5063,33600.0],["1978-07-17",0.5063,0.5349,0.5063,0.5063,49600.0],["1978-07-18",0.5063,0.5063,0.5063,0.5063,0.0],["1978-07-19",0.5063,0.5349,0.5063,0.5063,3200.0],["1978-07-20",0.5063,0.5349,0.5063,0.5063,60800.0],["1978-07-21",0.5063,0.5254,0.4967,0.4967,56000.0],["1978-07-24",0.4967,0.5254,0.4967,0.4967,27200.0],["1978-07-25",0.4967,0.5254,0.4967,0.4967,43200.0],["1978-07-26",0.4967,0.5254,0.4967,0.4967,8000.0],["1978-07-27",0.4967,0.5254,0.4967,0.4967,68800.0],["1978-07-28",0.4967,0.5254,0.4967,0.4967,84800.0],["1978-07-31",0.4967,0.5254,0.4967,0.4967,8000.0],["1978-08-01",0.4967,0.5254,0.4967,0.4967,22400.0],["1978-08-02",0.4967,0.5254,0.4967,0.4967,4800.0],["1978-08-03",0.4967,0.5254,0.4967,0.4967,70400.0],["1978-08-04",0.4967,0.5254,0.4967,0.4967,9600.0],["1978-08-07",0.4967,0.5158,0.4872,0.4872,43200.0],["1978-08-08",0.4872,0.5158,0.4872,0.4872,9600.0],["1978-08-09",0.4872,0.4967,0.4681,0.4681,46400.0],["1978-08-10",0.4681,0.4967,0.4681,0.4681,30400.0],["1978-08-11",0.4681,0.4967,0.4681,0.4681,8000.0],["1978-08-14",0.4681,0.4872,0.4585,0.4585,35200.0],["1978-08-15",0.4585,0.4585,0.4299,0.4299,83200.0],["1978-08-16",0.4299,0.4585,0.4299,0.4299,17600.0],["1978-08-17",0.4299,0.4585,0.4299,0.4299,36800.0],["1978-08-18",0.4299,0.4585,0.4299,0.4299,20800.0],["1978-08-21",0.4299,0.449,0.4203,0.4203,8000.0],["1978-08-22",0.4203,0.449,0.4203,0.4203,11200.0],["1978-08-23",0.4203,0.449,0.4203,0.4203,35200.0],["1978-08-24",0.4203,0.449,0.4203,0.4203,6400.0],["1978-08-25",0.4299,0.4585,0.4299,0.4299,3200.0],["1978-08-28",0.4299,0.449,0.4203,0.4203,20800.0],["1978-08-29",0.4203,0.449,0.4203,0.4203,4800.0],["1978-08-30",0.4203,0.449,0.4203,0.4203,9600.0],["1978-08-31",0.4203,0.449,0.4203,0.4203,51200.0],["1978-09-01",0.4203,0.449,0.4203,0.4203,6400.0],["1978-09-05",0.4203,0.4394,0.4108,0.4108,84800.0],["1978-09-06",0.4108,0.4394,0.4108,0.4108,40000.0],["1978-09-07",0.4108,0.4108,0.4108,0.4108,0.0],["1978-09-08",0.4108,0.4394,0.4108,0.4108,35200.0],["1978-09-11",0.4108,0.4394,0.4108,0.4108,25600.0],["1978-09-12",0.4108,0.4394,0.4108,0.4108,8000.0],["1978-09-13",0.4203,0.449,0.4203,0.4203,91200.0],["1978-09-14",0.4299,0.4585,0.4299,0.4299,64000.0],["1978-09-15",0.4299,0.4585,0.4299,0.4299,8000.0],["1978-09-18",0.4299,0.4585,0.4299,0.4299,60800.0],["1978-09-19",0.4299,0.449,0.4203,0.4203,40000.0],["1978-09-20",0.4203,0.449,0.4203,0.4203,12800.0],["1978-09-21",0.4203,0.449,0.4203,0.4203,11200.0],["1978-09-22",0.4203,0.449,0.4203,0.4203,12800.0],["1978-09-25",0.4203,0.4203,0.4203,0.4203,0.0],["1978-09-26",0.4203,0.449,0.4203,0.4203,25600.0],["1978-09-27",0.4203,0.4203,0.4203,0.4203,0.0],["1978-09-28",0.4203,0.449,0.4203,0.4203,8000.0],["1978-09-29",0.4203,0.449,0.4203,0.4203,8000.0],["1978-10-02",0.4203,0.449,0.4203,0.4203,4800.0],["1978-10-03",0.4394,0.4681,0.4394,0.4394,78400.0],["1978-10-04",0.4394,0.4681,0.4394,0.4394,14400.0],["1978-10-05",0.4394,0.4681,0.4394,0.4394,44800.0],["1978-10-06",0.4872,0.5158,0.4872,0.4872,104000.0],["1978-10-09",0.4872,0.5063,0.4776,0.4776,107200.0],["1978-10-10",0.4776,0.5063,0.4776,0.4776,30400.0],["1978-10-11",0.4776,0.5063,0.4776,0.4776,41600.0],["1978-10-12",0.4776,0.5063,0.4776,0.4776,22400.0],["1978-10-13",0.5063,0.5349,0.5063,0.5063,134400.0],["1978-10-16",0.5063,0.5349,0.5063,0.5063,19200.0],["1978-10-17",0.5063,0.5063,0.4776,0.4776,164800.0],["1978-10-18",0.4776,0.5063,0.4776,0.4776,9600.0],["1978-10-19",0.4776,0.4872,0.4585,0.4585,68800.0],["1978-10-20",0.4585,0.4872,0.4585,0.4585,57600.0],["1978-10-23",0.4585,0.4872,0.4585,0.4585,8000.0],["1978-10-24",0.4585,0.4776,0.449,0.449,78400.0],["1978-10-25",0.449,0.4681,0.4394,0.4394,28800.0],["1978-10-26",0.4394,0.4585,0.4299,0.4299,11200.0],["1978-10-27",0.4299,0.449,0.4203,0.4203,46400.0],["1978-10-30",0.4203,0.4299,0.4012,0.4012,76800.0],["1978-10-31",0.4012,0.4012,0.3725,0.3725,59200.0],["1978-11-01",0.363,0.363,0.3343,0.3343,259200.0],["1978-11-02",0.3343,0.363,0.3343,0.3343,59200.0],["1978-11-03",0.3439,0.3725,0.3439,0.3439,278400.0],["1978-11-06",0.3439,0.3725,0.3439,0.3439,14400.0],["1978-11-07",0.3439,0.3725,0.3439,0.3439,46400.0],["1978-11-08",0.3439,0.363,0.3343,0.3343,51200.0],["1978-11-09",0.3343,0.363,0.3343,0.3343,72000.0],["1978-11-10",0.3343,0.363,0.3343,0.3343,22400.0],["1978-11-13",0.3343,0.363,0.3343,0.3343,1600.0],["1978-11-14",0.3343,0.363,0.3343,0.3343,2091200.0],["1978-11-15",0.3343,0.363,0.3343,0.3343,83200.0],["1978-11-16",0.3343,0.363,0.3343,0.3343,48000.0],["1978-11-17",0.3343,0.363,0.3343,0.3343,6400.0],["1978-11-20",0.3343,0.363,0.3343,0.3343,86400.0],["1978-11-21",0.3343,0.363,0.3343,0.3343,28800.0],["1978-11-22",0.3439,0.3725,0.3439,0.3439,4800.0],["1978-11-24",0.3439,0.3725,0.3439,0.3439,35200.0],["1978-11-27",0.3439,0.3725,0.3439,0.3439,9600.0],["1978-11-28",0.3439,0.363,0.3343,0.3343,41600.0],["1978-11-29",0.3343,0.363,0.3343,0.3343,19200.0],["1978-11-30",0.3439,0.3725,0.3439,0.3439,73600.0],["1978-12-01",0.3439,0.3725,0.3439,0.3439,86400.0],["1978-12-04",0.3439,0.3725,0.3439,0.3439,11200.0],["1978-12-05",0.3439,0.3725,0.3439,0.3439,19200.0],["1978-12-06",0.3439,0.3725,0.3439,0.3439,52800.0],["1978-12-07",0.3439,0.3725,0.3439,0.3439,30400.0],["1978-12-08",0.3439,0.3725,0.3439,0.3439,20800.0],["1978-12-11",0.3439,0.363,0.3343,0.3343,32000.0],["1978-12-12",0.3343,0.363,0.3343,0.3343,43200.0],["1978-12-13",0.3343,0.363,0.3343,0.3343,3200.0],["1978-12-14",0.3343,0.363,0.3343,0.3343,72000.0],["1978-12-15",0.3343,0.363,0.3343,0.3343,32000.0],["1978-12-18",0.3343,0.3534,0.3248,0.3248,48000.0],["1978-12-19",0.3248,0.3534,0.3248,0.3248,4800.0],["1978-12-20",0.3248,0.3248,0.3248,0.3248,0.0],["1978-12-21",0.3248,0.3534,0.3248,0.3248,89600.0],["1978-12-22",0.4394,0.4776,0.4394,0.4394,350400.0],["1978-12-26",0.4394,0.4776,0.4394,0.4394,52800.0],["1978-12-27",0.4681,0.5063,0.4681,0.4681,473600.0],["1978-12-28",0.4681,0.5063,0.4681,0.4681,129600.0],["1978-12-29",0.4681,0.5063,0.4681,0.4681,51200.0],["1979-01-02",0.4681,0.5063,0.4681,0.4681,48000.0],["1979-01-03",0.4681,0.5063,0.4681,0.4681,35200.0],["1979-01-04",0.4681,0.5063,0.4681,0.4681,48000.0],["1979-01-05",0.4776,0.5158,0.4776,0.4776,8000.0],["1979-01-08",0.4776,0.5158,0.4776,0.4776,9600.0],["1979-01-09",0.4776,0.5158,0.4776,0.4776,4800.0],["1979-01-10",0.4776,0.4776,0.4776,0.4776,0.0],["1979-01-11",0.4776,0.5063,0.4776,0.4776,60800.0],["1979-01-12",0.4776,0.5063,0.4776,0.4776,14400.0],["1979-01-15",0.4776,0.5063,0.4776,0.4776,11200.0],["1979-01-16",0.4872,0.5158,0.4872,0.4872,48000.0],["1979-01-17",0.4872,0.5158,0.4872,0.4872,3200.0],["1979-01-18",0.4872,0.4872,0.4872,0.4872,0.0],["1979-01-19",0.4872,0.5158,0.4872,0.4872,17600.0],["1979-01-22",0.4872,0.5158,0.4872,0.4872,22400.0],["1979-01-23",0.4872,0.4872,0.4872,0.4872,0.0],["1979-01-24",0.4872,0.5063,0.4872,0.4872,1600.0],["1979-01-25",0.4872,0.5063,0.4872,0.4872,19200.0],["1979-01-26",0.4872,0.5063,0.4872,0.4872,17600.0],["1979-01-29",0.4872,0.5063,0.4872,0.4872,6400.0],["1979-01-30",0.4872,0.5063,0.4872,0.4872,8000.0],["1979-01-31",0.4872,0.5063,0.4872,0.4872,131200.0],["1979-02-01",0.4872,0.5063,0.4872,0.4872,1600.0],["1979-02-02",0.4872,0.4872,0.4872,0.4872,0.0],["1979-02-05",0.5158,0.5445,0.5158,0.5158,94400.0],["1979-02-06",0.5158,0.5158,0.5158,0.5158,0.0],["1979-02-07",0.5349,0.5636,0.5349,0.5349,20800.0],["1979-02-08",0.5349,0.5636,0.5349,0.5349,11200.0],["1979-02-09",0.5349,0.5636,0.5349,0.5349,41600.0],["1979-02-12",0.5349,0.5636,0.5349,0.5349,22400.0],["1979-02-13",0.5445,0.5732,0.5445,0.5445,8000.0],["1979-02-14",0.5827,0.6114,0.5827,0.5827,92800.0],["1979-02-15",0.5827,0.6018,0.5732,0.5732,48000.0],["1979-02-16",0.5732,0.6018,0.5732,0.5732,14400.0],["1979-02-20",0.5732,0.6018,0.5732,0.5732,14400.0],["1979-02-21",0.5827,0.6114,0.5827,0.5827,40000.0],["1979-02-22",0.5827,0.6114,0.5827,0.5827,19200.0],["1979-02-23",0.5827,0.6114,0.5827,0.5827,8000.0],["1979-02-26",0.5827,0.6114,0.5827,0.5827,36800.0],["1979-02-27",0.5827,0.6018,0.5732,0.5732,80000.0],["1979-02-28",0.5732,0.6018,0.5732,0.5732,6400.0],["1979-03-01",0.5732,0.5923,0.5636,0.5636,4800.0],["1979-03-02",0.5636,0.5636,0.5349,0.5349,72000.0],["1979-03-05",0.5349,0.5636,0.5349,0.5349,1600.0],["1979-03-06",0.5349,0.554,0.5254,0.5254,32000.0],["1979-03-07",0.5254,0.554,0.5254,0.5254,3200.0],["1979-03-08",0.5254,0.554,0.5254,0.5254,6400.0],["1979-03-09",0.5349,0.5636,0.5349,0.5349,14400.0],["1979-03-12",0.5445,0.5732,0.5445,0.5445,46400.0],["1979-03-13",0.554,0.5827,0.554,0.554,4800.0],["1979-03-14",0.554,0.554,0.554,0.554,0.0],["1979-03-15",0.554,0.5827,0.554,0.554,9600.0],["1979-03-16",0.554,0.554,0.554,0.554,0.0],["1979-03-19",0.554,0.554,0.554,0.554,0.0],["1979-03-20",0.554,0.5827,0.554,0.554,6400.0],["1979-03-21",0.554,0.5827,0.554,0.554,52800.0],["1979-03-22",0.554,0.5827,0.554,0.554,32000.0],["1979-03-23",0.5636,0.5923,0.5636,0.5636,132800.0],["1979-03-26",0.5636,0.5923,0.5636,0.5636,4800.0],["1979-03-27",0.5636,0.5923,0.5636,0.5636,41600.0],["1979-03-28",0.5732,0.6018,0.5732,0.5732,75200.0],["1979-03-29",0.5732,0.6018,0.5732,0.5732,8000.0],["1979-03-30",0.5827,0.6114,0.5827,0.5827,19200.0],["1979-04-02",0.5827,0.6114,0.5827,0.5827,17600.0],["1979-04-03",0.5827,0.6114,0.5827,0.5827,62400.0],["1979-04-04",0.5827,0.6114,0.5827,0.5827,11200.0],["1979-04-05",0.5827,0.6114,0.5827,0.5827,22400.0],["1979-04-06",0.5923,0.6209,0.5923,0.5923,9600.0],["1979-04-09",0.5923,0.6209,0.5923,0.5923,28800.0],["1979-04-10",0.5923,0.6209,0.5923,0.5923,14400.0],["1979-04-11",0.5923,0.6114,0.5827,0.5827,48000.0],["1979-04-12",0.5827,0.6114,0.5827,0.5827,25600.0],["1979-04-16",0.5827,0.6114,0.5827,0.5827,84800.0],["1979-04-17",0.5827,0.6018,0.5732,0.5732,17600.0],["1979-04-18",0.5732,0.6018,0.5732,0.5732,30400.0],["1979-04-19",0.6018,0.6305,0.6018,0.6018,118400.0],["1979-04-20",0.6018,0.6305,0.6018,0.6018,118400.0],["1979-04-23",0.6018,0.6305,0.6018,0.6018,41600.0],["1979-04-24",0.6018,0.6305,0.6018,0.6018,99200.0],["1979-04-25",0.6018,0.6305,0.6018,0.6018,32000.0],["1979-04-26",0.6209,0.6496,0.6209,0.6209,124800.0],["1979-04-27",0.64,0.6687,0.64,0.64,73600.0],["1979-04-30",0.64,0.6591,0.6305,0.6305,83200.0],["1979-05-01",0.6209,0.6209,0.5923,0.5923,99200.0],["1979-05-02",0.5923,0.6209,0.5923,0.5923,51200.0],["1979-05-03",0.5923,0.6209,0.5923,0.5923,8000.0],["1979-05-04",0.5923,0.6114,0.5827,0.5827,65600.0],["1979-05-07",0.5827,0.6018,0.5732,0.5732,24000.0],["1979-05-08",0.5636,0.5636,0.5349,0.5349,73600.0],["1979-05-09",0.5349,0.5445,0.5158,0.5158,38400.0],["1979-05-10",0.5158,0.5445,0.5158,0.5158,1600.0],["1979-05-11",0.5158,0.5445,0.5158,0.5158,20800.0],["1979-05-14",0.5445,0.5732,0.5445,0.5445,65600.0],["1979-05-15",0.5445,0.5732,0.5445,0.5445,4800.0],["1979-05-16",0.5445,0.5732,0.5445,0.5445,1600.0],["1979-05-17",0.5445,0.5445,0.5445,0.5445,0.0],["1979-05-18",0.5445,0.5636,0.5349,0.5349,16000.0],["1979-05-21",0.5349,0.5636,0.5349,0.5349,28800.0],["1979-05-22",0.5349,0.554,0.5254,0.5254,19200.0],["1979-05-23",0.5254,0.554,0.5254,0.5254,14400.0],["1979-05-24",0.5254,0.5445,0.5158,0.5158,14400.0],["1979-05-25",0.5158,0.5445,0.5158,0.5158,1600.0],["1979-05-29",0.5254,0.554,0.5254,0.5254,24000.0],["1979-05-30",0.5254,0.5445,0.5158,0.5158,1600.0],["1979-05-31",0.5158,0.5445,0.5158,0.5158,3200.0],["1979-06-01",0.5158,0.5445,0.5158,0.5158,1600.0],["1979-06-04",0.5158,0.5445,0.5158,0.5158,1600.0],["1979-06-05",0.5158,0.5445,0.5158,0.5158,1600.0],["1979-06-06",0.5158,0.5445,0.5158,0.5158,9600.0],["1979-06-07",0.5158,0.5445,0.5158,0.5158,8000.0],["1979-06-08",0.5158,0.5445,0.5158,0.5158,3200.0],["1979-06-11",0.5158,0.5445,0.5158,0.5158,3200.0],["1979-06-12",0.5158,0.5445,0.5158,0.5158,12800.0],["1979-06-13",0.5158,0.5349,0.5063,0.5063,3200.0],["1979-06-14",0.5063,0.5349,0.5063,0.5063,27200.0],["1979-06-15",0.5063,0.5349,0.5063,0.5063,24000.0],["1979-06-18",0.5063,0.5349,0.5063,0.5063,8000.0],["1979-06-19",0.5063,0.5349,0.5063,0.5063,19200.0],["1979-06-20",0.5063,0.5349,0.5063,0.5063,4800.0],["1979-06-21",0.5063,0.5349,0.5063,0.5063,9600.0],["1979-06-22",0.5158,0.5445,0.5158,0.5158,12800.0],["1979-06-25",0.5158,0.5445,0.5158,0.5158,3200.0],["1979-06-26",0.5158,0.5158,0.5158,0.5158,0.0],["1979-06-27",0.5158,0.5445,0.5158,0.5158,20800.0],["1979-06-28",0.5158,0.5445,0.5158,0.5158,33600.0],["1979-06-29",0.5254,0.554,0.5254,0.5254,6400.0],["1979-07-02",0.5254,0.5254,0.5254,0.5254,0.0],["1979-07-03",0.5254,0.554,0.5254,0.5254,22400.0],["1979-07-05",0.5254,0.554,0.5254,0.5254,28800.0],["1979-07-06",0.5254,0.554,0.5254,0.5254,107200.0],["1979-07-09",0.5254,0.554,0.5254,0.5254,30400.0],["1979-07-10",0.5254,0.554,0.5254,0.5254,8000.0],["1979-07-11",0.5254,0.5254,0.5254,0.5254,0.0],["1979-07-12",0.5349,0.5636,0.5349,0.5349,9600.0],["1979-07-13",0.5636,0.5923,0.5636,0.5636,46400.0],["1979-07-16",0.5636,0.5923,0.5636,0.5636,4800.0],["1979-07-17",0.5732,0.6018,0.5732,0.5732,24000.0],["1979-07-18",0.5732,0.6018,0.5732,0.5732,20800.0],["1979-07-19",0.5732,0.6018,0.5732,0.5732,107200.0],["1979-07-20",0.5827,0.6114,0.5827,0.5827,56000.0],["1979-07-23",0.5827,0.6114,0.5827,0.5827,14400.0],["1979-07-24",0.5923,0.6209,0.5923,0.5923,33600.0],["1979-07-25",0.6018,0.6305,0.6018,0.6018,14400.0],["1979-07-26",0.6018,0.6305,0.6018,0.6018,28800.0],["1979-07-27",0.6018,0.6305,0.6018,0.6018,9600.0],["1979-07-30",0.6018,0.6018,0.6018,0.6018,0.0],["1979-07-31",0.6018,0.6305,0.6018,0.6018,11200.0],["1979-08-01",0.6018,0.6305,0.6018,0.6018,9600.0],["1979-08-02",0.6018,0.6018,0.6018,0.6018,0.0],["1979-08-03",0.6018,0.6305,0.6018,0.6018,8000.0],["1979-08-06",0.6018,0.6305,0.6018,0.6018,25600.0],["1979-08-07",0.6018,0.6209,0.5923,0.5923,12800.0],["1979-08-08",0.5923,0.6209,0.5923,0.5923,32000.0],["1979-08-09",0.5923,0.6209,0.5923,0.5923,12800.0],["1979-08-10",0.5923,0.6209,0.5923,0.5923,4800.0],["1979-08-13",0.5923,0.5923,0.5923,0.5923,0.0],["1979-08-14",0.5923,0.6209,0.5923,0.5923,16000.0],["1979-08-15",0.5923,0.6114,0.5827,0.5827,54400.0],["1979-08-16",0.5827,0.5923,0.5636,0.5636,70400.0],["1979-08-17",0.5636,0.5923,0.5636,0.5636,38400.0],["1979-08-20",0.5636,0.5923,0.5636,0.5636,28800.0],["1979-08-21",0.5636,0.5923,0.5636,0.5636,20800.0],["1979-08-22",0.5636,0.5923,0.5636,0.5636,8000.0],["1979-08-23",0.5636,0.5923,0.5636,0.5636,1600.0],["1979-08-24",0.5636,0.5636,0.5636,0.5636,0.0],["1979-08-27",0.5636,0.5923,0.5636,0.5636,41600.0],["1979-08-28",0.5636,0.5636,0.5636,0.5636,0.0],["1979-08-29",0.5636,0.5923,0.5636,0.5636,3200.0],["1979-08-30",0.5636,0.5923,0.5636,0.5636,9600.0],["1979-08-31",0.5636,0.5923,0.5636,0.5636,4800.0],["1979-09-04",0.5636,0.5923,0.5636,0.5636,3200.0],["1979-09-05",0.5636,0.5923,0.5636,0.5636,16000.0],["1979-09-06",0.5636,0.5923,0.5636,0.5636,4800.0],["1979-09-07",0.5636,0.5923,0.5636,0.5636,9600.0],["1979-09-10",0.5636,0.5923,0.5636,0.5636,1600.0],["1979-09-11",0.5636,0.5827,0.554,0.554,12800.0],["1979-09-12",0.554,0.554,0.554,0.554,0.0],["1979-09-13",0.554,0.5827,0.554,0.554,33600.0],["1979-09-14",0.554,0.5827,0.554,0.554,99200.0],["1979-09-17",0.554,0.5827,0.554,0.554,6400.0],["1979-09-18",0.554,0.5827,0.554,0.554,8000.0],["1979-09-19",0.554,0.5827,0.554,0.554,32000.0],["1979-09-20",0.554,0.5827,0.554,0.554,3200.0],["1979-09-21",0.554,0.5827,0.5445,0.5445,11200.0],["1979-09-24",0.5445,0.5827,0.5445,0.5445,20800.0],["1979-09-25",0.5445,0.5827,0.5445,0.5445,3200.0],["1979-09-26",0.5445,0.5827,0.5445,0.5445,3200.0],["1979-09-27",0.5445,0.5827,0.5445,0.5445,44800.0],["1979-09-28",0.554,0.5923,0.554,0.554,198400.0],["1979-10-01",0.554,0.5923,0.554,0.554,1600.0],["1979-10-02",0.5827,0.6209,0.5827,0.5827,36800.0],["1979-10-03",0.5827,0.5827,0.5827,0.5827,0.0],["1979-10-04",0.6114,0.6496,0.6114,0.6114,19200.0],["1979-10-05",0.6114,0.6496,0.6114,0.6114,11200.0],["1979-10-08",0.6114,0.6209,0.5827,0.5827,17600.0],["1979-10-09",0.5827,0.6114,0.5732,0.5732,20800.0],["1979-10-10",0.5732,0.5732,0.5349,0.5349,62400.0],["1979-10-11",0.5349,0.5732,0.5349,0.5349,9600.0],["1979-10-12",0.5349,0.5732,0.5349,0.5349,12800.0],["1979-10-15",0.5349,0.5732,0.5349,0.5349,9600.0],["1979-10-16",0.5349,0.5732,0.5349,0.5349,100800.0],["1979-10-17",0.5349,0.5349,0.5349,0.5349,0.0],["1979-10-18",0.5349,0.5732,0.5349,0.5349,6400.0],["1979-10-19",0.5349,0.5732,0.5349,0.5349,88000.0],["1979-10-22",0.5349,0.5349,0.5349,0.5349,0.0],["1979-10-23",0.5349,0.5349,0.5349,0.5349,0.0],["1979-10-24",0.5636,0.6018,0.5636,0.5636,28800.0],["1979-10-25",0.5636,0.6018,0.5636,0.5636,30400.0],["1979-10-26",0.5636,0.6018,0.5636,0.5636,1600.0],["1979-10-29",0.5636,0.5636,0.5636,0.5636,0.0],["1979-10-30",0.5636,0.5636,0.5636,0.5636,0.0],["1979-10-31",0.5636,0.6018,0.5636,0.5636,1600.0],["1979-11-01",0.5636,0.6018,0.5636,0.5636,6400.0],["1979-11-02",0.5636,0.5636,0.5636,0.5636,0.0],["1979-11-05",0.5636,0.6018,0.5636,0.5636,3200.0],["1979-11-06",0.5636,0.6018,0.5636,0.5636,20800.0],["1979-11-07",0.5636,0.5732,0.5349,0.5349,46400.0],["1979-11-08",0.5349,0.5732,0.5349,0.5349,4800.0],["1979-11-09",0.5349,0.5349,0.5349,0.5349,0.0],["1979-11-12",0.5349,0.5349,0.5349,0.5349,0.0],["1979-11-13",0.5349,0.5349,0.5349,0.5349,0.0],["1979-11-14",0.5349,0.5732,0.5349,0.5349,9600.0],["1979-11-15",0.5349,0.5732,0.5349,0.5349,3200.0],["1979-11-16",0.5349,0.5732,0.5349,0.5349,8000.0],["1979-11-19",0.5349,0.5732,0.5349,0.5349,14400.0],["1979-11-20",0.5349,0.5732,0.5349,0.5349,1600.0],["1979-11-21",0.5445,0.5827,0.5445,0.5445,136000.0],["1979-11-23",0.5445,0.5827,0.5445,0.5445,1600.0],["1979-11-26",0.5445,0.5445,0.5445,0.5445,0.0],["1979-11-27",0.554,0.5923,0.554,0.554,3200.0],["1979-11-28",0.554,0.5923,0.554,0.554,24000.0],["1979-11-29",0.554,0.5923,0.554,0.554,16000.0],["1979-11-30",0.554,0.5923,0.554,0.554,1600.0],["1979-12-03",0.554,0.554,0.554,0.554,0.0],["1979-12-04",0.554,0.5923,0.554,0.554,28800.0],["1979-12-05",0.554,0.554,0.554,0.554,0.0],["1979-12-06",0.554,0.5923,0.554,0.554,1600.0],["1979-12-07",0.554,0.554,0.554,0.554,0.0],["1979-12-10",0.554,0.5923,0.554,0.554,17600.0],["1979-12-11",0.554,0.5923,0.554,0.554,3200.0],["1979-12-12",0.554,0.5923,0.554,0.554,4800.0],["1979-12-13",0.5732,0.6114,0.5732,0.5732,62400.0],["1979-12-14",0.5923,0.6305,0.5923,0.5923,22400.0],["1979-12-17",0.5923,0.6305,0.5923,0.5923,11200.0],["1979-12-18",0.5923,0.6305,0.5923,0.5923,100800.0],["1979-12-19",0.5923,0.6305,0.5923,0.5923,22400.0],["1979-12-20",0.5923,0.6209,0.5827,0.5827,19200.0],["1979-12-21",0.5923,0.6305,0.5923,0.5923,17600.0],["1979-12-24",0.5923,0.6305,0.5923,0.5923,1600.0],["1979-12-26",0.5923,0.6305,0.5923,0.5923,6400.0],["1979-12-27",0.5923,0.6305,0.5923,0.5923,4800.0],["1979-12-28",0.64,0.6782,0.64,0.64,72000.0],["1979-12-31",0.64,0.6782,0.64,0.64,19200.0],["1980-01-02",0.64,0.6782,0.64,0.64,24000.0],["1980-01-03",0.64,0.6687,0.6305,0.6305,12800.0],["1980-01-04",0.6305,0.6687,0.6305,0.6305,8000.0],["1980-01-07",0.6305,0.6496,0.6114,0.6114,24000.0],["1980-01-08",0.6114,0.64,0.6018,0.6018,40000.0],["1980-01-09",0.6018,0.6018,0.5636,0.5636,28800.0],["1980-01-10",0.5636,0.6018,0.5636,0.5636,16000.0],["1980-01-11",0.5636,0.6018,0.5636,0.5636,1600.0],["1980-01-14",0.5636,0.6018,0.5636,0.5636,6400.0],["1980-01-15",0.5636,0.6018,0.5636,0.5636,8000.0],["1980-01-16",0.5636,0.6018,0.5636,0.5636,6400.0],["1980-01-17",0.5636,0.6018,0.5636,0.5636,3200.0],["1980-01-18",0.5636,0.6018,0.5636,0.5636,22400.0],["1980-01-21",0.5636,0.5636,0.5636,0.5636,0.0],["1980-01-22",0.5636,0.5636,0.5636,0.5636,0.0],["1980-01-23",0.5636,0.6018,0.5636,0.5636,32000.0],["1980-01-24",0.5636,0.5923,0.554,0.554,38400.0],["1980-01-25",0.554,0.5827,0.5445,0.5445,4800.0],["1980-01-28",0.5445,0.5827,0.5445,0.5445,3200.0],["1980-01-29",0.5445,0.5636,0.5254,0.5254,49600.0],["1980-01-30",0.5254,0.5254,0.5254,0.5254,0.0],["1980-01-31",0.5254,0.5636,0.5254,0.5254,1600.0],["1980-02-01",0.5349,0.5732,0.5349,0.5349,57600.0],["1980-02-04",0.5349,0.5732,0.5349,0.5349,1600.0],["1980-02-05",0.554,0.5923,0.554,0.554,28800.0],["1980-02-06",0.554,0.5923,0.554,0.554,3200.0],["1980-02-07",0.554,0.554,0.554,0.554,0.0],["1980-02-08",0.5636,0.6018,0.5636,0.5636,8000.0],["1980-02-11",0.5636,0.6018,0.5636,0.5636,3200.0],["1980-02-12",0.5923,0.6305,0.5923,0.5923,38400.0],["1980-02-13",0.5923,0.6305,0.5923,0.5923,54400.0],["1980-02-14",0.6018,0.64,0.6018,0.6018,84800.0],["1980-02-15",0.6018,0.64,0.6018,0.6018,6400.0],["1980-02-19",0.6018,0.6305,0.5923,0.5923,72000.0],["1980-02-20",0.5923,0.6305,0.5923,0.5923,40000.0],["1980-02-21",0.5923,0.6209,0.5827,0.5827,24000.0],["1980-02-22",0.5827,0.6114,0.5732,0.5732,35200.0],["1980-02-25",0.5732,0.5923,0.554,0.554,8000.0],["1980-02-26",0.554,0.5923,0.554,0.554,8000.0],["1980-02-27",0.554,0.554,0.554,0.554,0.0],["1980-02-28",0.554,0.5732,0.5349,0.5349,24000.0],["1980-02-29",0.5349,0.5732,0.5349,0.5349,1600.0],["1980-03-03",0.5349,0.5732,0.5349,0.5349,3200.0],["1980-03-04",0.5349,0.5732,0.5349,0.5349,1600.0],["1980-03-05",0.5349,0.554,0.5158,0.5158,41600.0],["1980-03-06",0.5158,0.5349,0.4967,0.4967,12800.0],["1980-03-07",0.4967,0.5349,0.4967,0.4967,6400.0],["1980-03-10",0.4776,0.4776,0.4394,0.4394,33600.0],["1980-03-11",0.4394,0.4776,0.4394,0.4394,12800.0],["1980-03-12",0.4585,0.4967,0.4585,0.4585,22400.0],["1980-03-13",0.4585,0.4872,0.449,0.449,32000.0],["1980-03-14",0.4681,0.5063,0.4681,0.4681,44800.0],["1980-03-17",0.4681,0.4967,0.4585,0.4585,25600.0],["1980-03-18",0.4585,0.4776,0.4394,0.4394,22400.0],["1980-03-19",0.449,0.4872,0.449,0.449,8000.0],["1980-03-20",0.449,0.4872,0.449,0.449,9600.0],["1980-03-21",0.449,0.4776,0.4394,0.4394,12800.0],["1980-03-24",0.4394,0.4394,0.4012,0.4012,134400.0],["1980-03-25",0.4012,0.4394,0.4012,0.4012,22400.0],["1980-03-26",0.4012,0.4394,0.4012,0.4012,6400.0],["1980-03-27",0.4012,0.4012,0.4012,0.4012,0.0],["1980-03-28",0.4012,0.4012,0.4012,0.4012,0.0],["1980-03-31",0.4012,0.4394,0.4012,0.4012,33600.0],["1980-04-01",0.4012,0.4394,0.4012,0.4012,0.0],["1980-04-02",0.4012,0.4394,0.4012,0.4012,12800.0],["1980-04-03",0.4012,0.4394,0.4012,0.4012,3200.0],["1980-04-07",0.4012,0.4012,0.4012,0.4012,0.0],["1980-04-08",0.4012,0.4012,0.4012,0.4012,0.0],["1980-04-09",0.4012,0.4012,0.4012,0.4012,0.0],["1980-04-10",0.4012,0.4299,0.3917,0.3917,19200.0],["1980-04-11",0.3917,0.4203,0.3821,0.3821,8000.0],["1980-04-14",0.3821,0.3821,0.3821,0.3821,0.0],["1980-04-15",0.3821,0.4203,0.3821,0.3821,0.0],["1980-04-16",0.3821,0.4203,0.3821,0.3821,51200.0],["1980-04-17",0.3821,0.3821,0.3821,0.3821,0.0],["1980-04-18",0.3821,0.4203,0.3821,0.3821,4800.0],["1980-04-21",0.3821,0.4203,0.3821,0.3821,40000.0],["1980-04-22",0.3821,0.4203,0.3821,0.3821,4800.0],["1980-04-23",0.4299,0.4681,0.4299,0.4299,116800.0],["1980-04-24",0.4394,0.4776,0.4394,0.4394,12800.0],["1980-04-25",0.4394,0.4394,0.4394,0.4394,0.0],["1980-04-28",0.4394,0.4776,0.4394,0.4394,8000.0],["1980-04-29",0.4394,0.4394,0.4394,0.4394,0.0],["1980-04-30",0.449,0.4872,0.449,0.449,1600.0],["1980-05-01",0.449,0.4776,0.4394,0.4394,28800.0],["1980-05-02",0.4394,0.4776,0.4394,0.4394,36800.0],["1980-05-05",0.4394,0.4394,0.4394,0.4394,0.0],["1980-05-06",0.4394,0.4681,0.4299,0.4299,9600.0],["1980-05-07",0.4299,0.4299,0.4299,0.4299,0.0],["1980-05-08",0.4299,0.4681,0.4299,0.4299,16000.0],["1980-05-09",0.4299,0.4681,0.4299,0.4299,4800.0],["1980-05-12",0.4299,0.4299,0.4299,0.4299,0.0],["1980-05-13",0.4299,0.4681,0.4299,0.4299,4800.0],["1980-05-14",0.4299,0.4681,0.4299,0.4299,9600.0],["1980-05-15",0.4299,0.4299,0.4299,0.4299,0.0],["1980-05-16",0.4299,0.4681,0.4299,0.4299,3200.0],["1980-05-19",0.4299,0.4681,0.4299,0.4299,22400.0],["1980-05-20",0.4299,0.4299,0.4299,0.4299,0.0],["1980-05-21",0.4299,0.4299,0.4299,0.4299,0.0],["1980-05-22",0.4299,0.4299,0.4299,0.4299,0.0],["1980-05-23",0.4299,0.4681,0.4299,0.4299,25600.0],["1980-05-27",0.4299,0.4681,0.4299,0.4299,1600.0],["1980-05-28",0.4299,0.4681,0.4299,0.4299,4800.0],["1980-05-29",0.4299,0.4585,0.4203,0.4203,8000.0],["1980-05-30",0.4203,0.4585,0.4203,0.4203,16000.0],["1980-06-02",0.4203,0.4394,0.4012,0.4012,62400.0],["1980-06-03",0.4108,0.449,0.4108,0.4108,6400.0],["1980-06-04",0.4108,0.4108,0.4108,0.4108,0.0],["1980-06-05",0.4108,0.4108,0.4108,0.4108,0.0],["1980-06-06",0.4203,0.4585,0.4203,0.4203,14400.0],["1980-06-09",0.4299,0.4681,0.4299,0.4299,9600.0],["1980-06-10",0.4394,0.4776,0.4394,0.4394,24000.0],["1980-06-11",0.449,0.4872,0.449,0.449,16000.0],["1980-06-12",0.4585,0.4967,0.4585,0.4585,4800.0],["1980-06-13",0.4585,0.4967,0.4585,0.4585,4800.0],["1980-06-16",0.4585,0.4585,0.4585,0.4585,0.0],["1980-06-17",0.4585,0.4967,0.4585,0.4585,3200.0],["1980-06-18",0.4585,0.4776,0.4394,0.4394,8000.0],["1980-06-19",0.4394,0.4776,0.4394,0.4394,3200.0],["1980-06-20",0.4394,0.4394,0.4394,0.4394,0.0],["1980-06-23",0.4394,0.4394,0.4394,0.4394,0.0],["1980-06-24",0.449,0.4872,0.449,0.449,6400.0],["1980-06-25",0.449,0.4872,0.449,0.449,44800.0],["1980-06-26",0.4776,0.5158,0.4776,0.4776,38400.0],["1980-06-27",0.4776,0.5158,0.4776,0.4776,11200.0],["1980-06-30",0.4776,0.5158,0.4776,0.4776,4800.0],["1980-07-01",0.4776,0.5158,0.4776,0.4776,8000.0],["1980-07-02",0.4776,0.5158,0.4776,0.4776,1600.0],["1980-07-03",0.4776,0.5158,0.4776,0.4776,17600.0],["1980-07-07",0.4872,0.5158,0.4872,0.4872,16000.0],["1980-07-08",0.4872,0.5158,0.4872,0.4872,1600.0],["1980-07-09",0.4872,0.4872,0.4872,0.4872,0.0],["1980-07-10",0.4872,0.4872,0.4872,0.4872,0.0],["1980-07-11",0.5349,0.554,0.5349,0.5349,83200.0],["1980-07-14",0.6305,0.6496,0.6305,0.6305,102400.0],["1980-07-15",0.5923,0.5923,0.554,0.554,110400.0],["1980-07-16",0.5827,0.6114,0.5827,0.5827,40000.0],["1980-07-17",0.5923,0.6209,0.5923,0.5923,22400.0],["1980-07-18",0.5923,0.6209,0.5923,0.5923,35200.0],["1980-07-21",0.5923,0.6209,0.5923,0.5923,27200.0],["1980-07-22",0.6209,0.6496,0.6209,0.6209,99200.0],["1980-07-23",0.6209,0.64,0.6114,0.6114,40000.0],["1980-07-24",0.6114,0.64,0.6114,0.6114,3200.0],["1980-07-25",0.6114,0.64,0.6114,0.6114,14400.0],["1980-07-28",0.6114,0.64,0.6114,0.6114,14400.0],["1980-07-29",0.6209,0.64,0.6209,0.6209,22400.0],["1980-07-30",0.6209,0.64,0.6209,0.6209,14400.0],["1980-07-31",0.6209,0.6305,0.6114,0.6114,8000.0],["1980-08-01",0.6114,0.6305,0.6114,0.6114,11200.0],["1980-08-04",0.6114,0.6209,0.6114,0.6114,52800.0],["1980-08-05",0.6114,0.6305,0.6114,0.6114,49600.0],["1980-08-06",0.6114,0.6305,0.6114,0.6114,118400.0],["1980-08-07",0.6114,0.6305,0.6114,0.6114,46400.0],["1980-08-08",0.6209,0.64,0.6209,0.6209,192000.0],["1980-08-11",0.64,0.6687,0.64,0.64,44800.0],["1980-08-12",0.64,0.6591,0.6209,0.6209,44800.0],["1980-08-13",0.6305,0.6591,0.6305,0.6305,30400.0],["1980-08-14",0.6305,0.6305,0.6305,0.6305,0.0],["1980-08-15",0.6305,0.6496,0.6305,0.6305,41600.0],["1980-08-18",0.6305,0.6496,0.6305,0.6305,46400.0],["1980-08-19",0.6305,0.6496,0.6209,0.6209,11200.0],["1980-08-20",0.6209,0.64,0.6114,0.6114,20800.0],["1980-08-21",0.6114,0.64,0.6114,0.6114,6400.0],["1980-08-22",0.6209,0.6496,0.6209,0.6209,25600.0],["1980-08-25",0.6209,0.64,0.6209,0.6209,30400.0],["1980-08-26",0.6209,0.64,0.6114,0.6114,22400.0],["1980-08-27",0.6114,0.6114,0.6114,0.6114,0.0],["1980-08-28",0.6114,0.64,0.6114,0.6114,41600.0],["1980-08-29",0.6114,0.6114,0.6114,0.6114,0.0],["1980-09-02",0.6209,0.6496,0.6209,0.6209,36800.0],["1980-09-03",0.64,0.6782,0.64,0.64,44800.0],["1980-09-04",0.6496,0.6782,0.6496,0.6496,65600.0],["1980-09-05",0.6496,0.6687,0.6496,0.6496,6400.0],["1980-09-08",0.6496,0.6687,0.6496,0.6496,16000.0],["1980-09-09",0.6496,0.6687,0.6496,0.6496,16000.0],["1980-09-10",0.6591,0.6782,0.6591,0.6591,27200.0],["1980-09-11",0.6591,0.6782,0.6591,0.6591,6400.0],["1980-09-12",0.6591,0.6591,0.6591,0.6591,0.0],["1980-09-15",0.6878,0.726,0.6878,0.6878,49600.0],["1980-09-16",0.6878,0.726,0.6878,0.6878,40000.0],["1980-09-17",0.6878,0.726,0.6878,0.6878,73600.0],["1980-09-18",0.6973,0.726,0.6973,0.6973,8000.0],["1980-09-19",0.6973,0.726,0.6973,0.6973,243200.0],["1980-09-22",0.6973,0.7164,0.6878,0.6878,1600.0],["1980-09-23",0.6878,0.7069,0.6878,0.6878,19200.0],["1980-09-24",0.6878,0.7069,0.6687,0.6687,6400.0],["1980-09-25",0.6687,0.6687,0.6687,0.6687,0.0],["1980-09-26",0.6687,0.7069,0.6687,0.6687,9600.0],["1980-09-29",0.6687,0.6687,0.6305,0.6305,30400.0],["1980-09-30",0.64,0.6591,0.64,0.64,32000.0],["1980-10-01",0.6496,0.6591,0.6496,0.6496,25600.0],["1980-10-02",0.6591,0.6878,0.6591,0.6591,4800.0],["1980-10-03",0.6591,0.6878,0.6591,0.6591,1600.0],["1980-10-06",0.6687,0.6973,0.6687,0.6687,14400.0],["1980-10-07",0.6878,0.6973,0.6878,0.6878,14400.0],["1980-10-08",0.7069,0.7355,0.7069,0.7069,9600.0],["1980-10-09",0.7164,0.7451,0.7164,0.7164,17600.0],["1980-10-10",0.7355,0.7642,0.7355,0.7355,68800.0],["1980-10-13",0.7355,0.7547,0.726,0.726,38400.0],["1980-10-14",0.726,0.7547,0.726,0.726,3200.0],["1980-10-15",0.726,0.7547,0.726,0.726,14400.0],["1980-10-16",0.7451,0.7642,0.7451,0.7451,492800.0],["1980-10-17",0.7451,0.7642,0.7355,0.7355,9600.0],["1980-10-20",0.7355,0.7547,0.7355,0.7355,3200.0],["1980-10-21",0.7355,0.7547,0.7355,0.7355,1600.0],["1980-10-22",0.7355,0.7547,0.7355,0.7355,9600.0],["1980-10-23",0.7451,0.7642,0.7451,0.7451,65600.0],["1980-10-24",0.7547,0.7833,0.7547,0.7547,28800.0],["1980-10-27",0.7547,0.7833,0.7547,0.7547,12800.0],["1980-10-28",0.7547,0.7833,0.7547,0.7547,17600.0],["1980-10-29",0.7642,0.7833,0.7642,0.7642,35200.0],["1980-10-30",0.7642,0.7833,0.7547,0.7547,9600.0],["1980-10-31",0.7833,0.812,0.7833,0.7833,25600.0],["1980-11-03",0.7833,0.8024,0.7738,0.7738,6400.0],["1980-11-05",0.7929,0.812,0.7929,0.7929,20800.0],["1980-11-06",0.7929,0.7929,0.7642,0.7642,168000.0],["1980-11-07",0.7642,0.7929,0.7642,0.7642,1600.0],["1980-11-10",0.7642,0.7929,0.7642,0.7642,20800.0],["1980-11-11",0.7642,0.7929,0.7642,0.7642,36800.0],["1980-11-12",0.7642,0.7929,0.7642,0.7642,8000.0],["1980-11-13",0.7642,0.7929,0.7642,0.7642,8000.0],["1980-11-14",0.7642,0.7929,0.7642,0.7642,4800.0],["1980-11-17",0.7642,0.7833,0.7547,0.7547,33600.0],["1980-11-18",0.7547,0.7833,0.7547,0.7547,8000.0],["1980-11-19",0.7547,0.7833,0.7547,0.7547,6400.0],["1980-11-20",0.7738,0.7929,0.7738,0.7738,8000.0],["1980-11-21",0.7929,0.8215,0.7929,0.7929,33600.0],["1980-11-24",0.7833,0.7833,0.7547,0.7547,54400.0],["1980-11-25",0.7547,0.7547,0.7547,0.7547,0.0],["1980-11-26",0.7547,0.7833,0.7547,0.7547,1600.0],["1980-11-28",0.7547,0.7833,0.7547,0.7547,1600.0],["1980-12-01",0.7547,0.7833,0.7547,0.7547,1600.0],["1980-12-02",0.7547,0.7833,0.7451,0.7451,9600.0],["1980-12-03",0.7451,0.7833,0.7451,0.7451,1600.0],["1980-12-04",0.7451,0.7451,0.7451,0.7451,0.0],["1980-12-05",0.7451,0.7833,0.7451,0.7451,27200.0],["1980-12-08",0.7451,0.7833,0.7451,0.7451,0.0],["1980-12-09",0.7451,0.7833,0.7451,0.7451,12800.0],["1980-12-10",0.7451,0.7451,0.7451,0.7451,0.0],["1980-12-11",0.7451,0.7642,0.7355,0.7355,57600.0],["1980-12-12",0.7355,0.7642,0.7355,0.7355,3200.0],["1980-12-15",0.7355,0.7642,0.7355,0.7355,8000.0],["1980-12-16",0.7355,0.7642,0.7355,0.7355,20800.0],["1980-12-17",0.7355,0.7355,0.7355,0.7355,0.0],["1980-12-18",0.7355,0.7642,0.7355,0.7355,11200.0],["1980-12-19",0.7355,0.7642,0.7355,0.7355,24000.0],["1980-12-22",0.7547,0.7833,0.7547,0.7547,57600.0],["1980-12-23",0.7547,0.7833,0.7547,0.7547,51200.0],["1980-12-24",0.7547,0.7547,0.7547,0.7547,0.0],["1980-12-26",0.7547,0.7833,0.7547,0.7547,40000.0],["1980-12-29",0.7642,0.7929,0.7642,0.7642,20800.0],["1980-12-30",0.7642,0.7929,0.7547,0.7547,3200.0],["1980-12-31",0.7833,0.812,0.7833,0.7833,67200.0],["1981-01-02",0.8215,0.8502,0.8215,0.8215,33600.0],["1981-01-05",0.8979,0.9553,0.8979,0.8979,52800.0],["1981-01-06",0.8979,0.9553,0.8788,0.8788,3200.0],["1981-01-07",0.8788,0.8788,0.8215,0.8215,70400.0],["1981-01-08",0.8215,0.8788,0.8215,0.8215,17600.0],["1981-01-09",0.8215,0.8979,0.8215,0.8215,4800.0],["1981-01-12",0.8788,0.9362,0.8788,0.8788,36800.0],["1981-01-13",0.917,0.9553,0.917,0.917,43200.0],["1981-01-14",0.9744,1.0317,0.9744,0.9744,88000.0],["1981-01-15",0.9744,1.0126,0.9744,0.9744,19200.0],["1981-01-16",0.9744,1.0126,0.9744,0.9744,4800.0],["1981-01-19",0.9744,0.9935,0.9362,0.9362,3200.0],["1981-01-20",0.9362,0.9553,0.8979,0.8979,33600.0],["1981-01-21",0.8979,0.9744,0.8979,0.8979,19200.0],["1981-01-22",0.8979,0.8979,0.8979,0.8979,0.0],["1981-01-23",0.8979,0.9553,0.8979,0.8979,1600.0],["1981-01-26",0.8979,0.9553,0.8979,0.8979,4800.0],["1981-01-27",0.8979,0.9553,0.8979,0.8979,25600.0],["1981-01-28",0.8979,0.9362,0.8979,0.8979,8000.0],["1981-01-29",0.8979,0.9553,0.8979,0.8979,24000.0],["1981-01-30",0.9744,1.0221,0.9744,0.9744,128000.0],["1981-02-02",1.0126,1.0699,1.0126,1.0126,60800.0],["1981-02-03",1.0126,1.0508,0.9935,0.9935,65600.0],["1981-02-04",1.0126,1.0699,1.0126,1.0126,62400.0],["1981-02-05",1.0126,1.0699,1.0126,1.0126,17600.0],["1981-02-06",1.0126,1.0699,1.0126,1.0126,11200.0],["1981-02-09",1.0126,1.0699,1.0126,1.0126,9600.0],["1981-02-10",1.0126,1.0699,1.0126,1.0126,12800.0],["1981-02-11",1.0126,1.0699,1.0126,1.0126,14400.0],["1981-02-12",1.0699,1.1272,1.0699,1.0699,54400.0],["1981-02-13",1.1081,1.1654,1.1081,1.1081,27200.0],["1981-02-17",1.1081,1.1654,1.1081,1.1081,30400.0],["1981-02-18",1.1081,1.1081,1.0508,1.0508,32000.0],["1981-02-19",1.0508,1.089,1.0317,1.0317,12800.0],["1981-02-20",1.0317,1.089,1.0317,1.0317,22400.0],["1981-02-23",1.0317,1.0985,1.0317,1.0317,46400.0],["1981-02-24",1.0317,1.0699,1.0126,1.0126,38400.0],["1981-02-25",1.0126,1.0699,1.0126,1.0126,270400.0],["1981-02-26",1.1081,1.1654,1.1081,1.1081,86400.0],["1981-02-27",1.1081,1.1654,1.1081,1.1081,28800.0],["1981-03-02",1.1463,1.2036,1.1463,1.1463,78400.0],["1981-03-03",1.1559,1.2227,1.1559,1.1559,19200.0],["1981-03-04",1.1559,1.2036,1.1463,1.1463,1600.0],["1981-03-05",1.1463,1.1845,1.1272,1.1272,16000.0],["1981-03-06",1.1272,1.2036,1.1272,1.1272,65600.0],["1981-03-09",1.1654,1.2227,1.1654,1.1654,9600.0],["1981-03-10",1.1654,1.2227,1.1654,1.1654,6400.0],["1981-03-11",1.1654,1.2227,1.1654,1.1654,32000.0],["1981-03-12",1.1654,1.2227,1.1654,1.1654,11200.0],["1981-03-13",1.1845,1.2418,1.1845,1.1845,17600.0],["1981-03-16",1.1845,1.2609,1.1845,1.1845,70400.0],["1981-03-17",1.1845,1.2418,1.1845,1.1845,27200.0],["1981-03-18",1.1845,1.2418,1.1845,1.1845,9600.0],["1981-03-19",1.1845,1.2609,1.1845,1.1845,19200.0],["1981-03-20",1.2609,1.3183,1.2609,1.2609,86400.0],["1981-03-23",1.2609,1.3183,1.2609,1.2609,28800.0],["1981-03-24",1.28,1.3374,1.28,1.28,43200.0],["1981-03-25",1.3469,1.4042,1.3469,1.3469,49600.0],["1981-03-26",1.3469,1.3947,1.3374,1.3374,12800.0],["1981-03-27",1.3374,1.3947,1.3374,1.3374,14400.0],["1981-03-30",1.3374,1.3947,1.3374,1.3374,40000.0],["1981-03-31",1.3565,1.4138,1.3565,1.3565,20800.0],["1981-04-01",1.4329,1.5093,1.4329,1.4329,43200.0],["1981-04-02",1.4329,1.4902,1.4329,1.4329,35200.0],["1981-04-03",1.4329,1.4902,1.4329,1.4329,4800.0],["1981-04-06",1.4329,1.4329,1.3756,1.3756,41600.0],["1981-04-07",1.4138,1.4615,1.4138,1.4138,35200.0],["1981-04-08",1.4329,1.4902,1.4329,1.4329,32000.0],["1981-04-09",1.4329,1.5093,1.4329,1.4329,89600.0],["1981-04-10",1.452,1.5093,1.452,1.452,22400.0],["1981-04-13",1.452,1.4902,1.452,1.452,51200.0],["1981-04-14",1.4902,1.5666,1.4902,1.4902,121600.0],["1981-04-15",1.5857,1.643,1.5857,1.5857,38400.0],["1981-04-16",1.6813,1.7577,1.6813,1.6813,105600.0],["1981-04-20",1.9105,2.006,1.9105,1.9105,80000.0],["1981-04-21",1.8341,1.8341,1.7386,1.7386,126400.0],["1981-04-22",1.7577,1.815,1.7577,1.7577,32000.0],["1981-04-23",1.7577,1.7577,1.7195,1.7195,41600.0],["1981-04-24",1.7195,1.7577,1.7195,1.7195,35200.0],["1981-04-27",1.7195,1.7577,1.7195,1.7195,38400.0],["1981-04-28",1.7195,1.7577,1.7004,1.7004,24000.0],["1981-04-29",1.7004,1.7577,1.7004,1.7004,35200.0],["1981-04-30",1.7195,1.7577,1.7195,1.7195,48000.0],["1981-05-01",1.7195,1.7577,1.7195,1.7195,136000.0],["1981-05-04",1.6813,1.6813,1.6048,1.6048,64000.0],["1981-05-05",1.5666,1.5666,1.5284,1.5284,38400.0],["1981-05-06",1.5284,1.5284,1.4138,1.4138,44800.0],["1981-05-07",1.4138,1.4902,1.3947,1.3947,17600.0],["1981-05-08",1.4138,1.4902,1.4138,1.4138,12800.0],["1981-05-11",1.4138,1.4902,1.3947,1.3947,6400.0],["1981-05-12",1.3947,1.452,1.3565,1.3565,8000.0],["1981-05-13",1.3947,1.4711,1.3947,1.3947,30400.0],["1981-05-14",1.3947,1.4711,1.3947,1.3947,28800.0],["1981-05-15",1.4138,1.4902,1.4138,1.4138,6400.0],["1981-05-18",1.5666,1.643,1.5666,1.5666,68800.0],["1981-05-19",1.5857,1.6812,1.5857,1.5857,30400.0],["1981-05-20",1.6621,1.7768,1.6621,1.6621,35200.0],["1981-05-21",1.6621,1.6813,1.6239,1.6239,36800.0],["1981-05-22",1.6239,1.6239,1.6239,1.6239,0.0],["1981-05-26",1.6239,1.643,1.6048,1.6048,20800.0],["1981-05-27",1.6048,1.643,1.5857,1.5857,16000.0],["1981-05-28",1.5857,1.6239,1.5475,1.5475,28800.0],["1981-05-29",1.5475,1.6239,1.5475,1.5475,4800.0],["1981-06-01",1.5857,1.643,1.5857,1.5857,20800.0],["1981-06-02",1.6048,1.7004,1.6048,1.6048,25600.0],["1981-06-03",1.643,1.7386,1.643,1.643,11200.0],["1981-06-04",1.7195,1.815,1.7195,1.7195,19200.0],["1981-06-05",1.7386,1.7959,1.7386,1.7386,20800.0],["1981-06-08",1.7386,1.7959,1.7004,1.7004,12800.0],["1981-06-09",1.7768,1.8723,1.7768,1.7768,51200.0],["1981-06-10",1.7959,1.9105,1.7959,1.7959,16000.0],["1981-06-11",1.8341,1.9105,1.8341,1.8341,22400.0],["1981-06-12",1.8723,2.0251,1.8723,1.8723,40000.0],["1981-06-15",1.815,1.815,1.6813,1.6813,43200.0],["1981-06-16",1.6813,1.815,1.6813,1.6813,6400.0],["1981-06-17",1.6813,1.815,1.6813,1.6813,1600.0],["1981-06-18",1.6813,1.7577,1.643,1.643,9600.0],["1981-06-19",1.6813,1.7577,1.6813,1.6813,11200.0],["1981-06-22",1.9105,2.0442,1.9105,1.9105,156800.0],["1981-06-23",1.9296,2.0251,1.9296,1.9296,28800.0],["1981-06-24",1.9678,2.0634,1.9678,1.9678,35200.0],["1981-06-25",2.006,2.0825,2.006,2.006,22400.0],["1981-06-26",2.006,2.1016,2.006,2.006,320000.0],["1981-06-29",2.006,2.1207,1.9869,1.9869,73600.0],["1981-06-30",1.9869,2.0251,1.9105,1.9105,30400.0],["1981-07-01",1.9296,2.006,1.9296,1.9296,92800.0],["1981-07-02",1.9296,1.9869,1.8723,1.8723,24000.0],["1981-07-06",1.8723,1.8914,1.7768,1.7768,41600.0],["1981-07-07",1.7768,1.8723,1.7768,1.7768,51200.0],["1981-07-08",1.7768,1.8723,1.7577,1.7577,11200.0],["1981-07-09",1.7959,1.8723,1.7959,1.7959,30400.0],["1981-07-10",1.815,1.9487,1.815,1.815,30400.0],["1981-07-13",1.8341,1.9487,1.8341,1.8341,4800.0],["1981-07-14",1.8341,1.9487,1.815,1.815,8000.0],["1981-07-15",1.8341,1.9487,1.8341,1.8341,8000.0],["1981-07-16",1.8723,1.9487,1.8723,1.8723,24000.0],["1981-07-17",1.9487,2.0634,1.9487,1.9487,118400.0],["1981-07-20",1.9487,1.9869,1.8723,1.8723,100800.0],["1981-07-21",1.8723,1.9869,1.8723,1.8723,4800.0],["1981-07-22",1.8723,1.9487,1.8723,1.8723,28800.0],["1981-07-23",1.8914,2.006,1.8914,1.8914,11200.0],["1981-07-24",1.9487,2.0634,1.9487,1.9487,27200.0],["1981-07-27",1.9487,2.0634,1.9296,1.9296,11200.0],["1981-07-28",1.9296,1.9869,1.8723,1.8723,40000.0],["1981-07-29",1.8723,1.9869,1.8723,1.8723,1600.0],["1981-07-30",1.8723,1.9869,1.8723,1.8723,9600.0],["1981-07-31",1.9105,1.9869,1.9105,1.9105,3200.0],["1981-08-03",1.8914,1.8914,1.7577,1.7577,28800.0],["1981-08-04",1.8341,1.9487,1.8341,1.8341,132800.0],["1981-08-05",1.9296,2.0251,1.9296,1.9296,140800.0],["1981-08-06",1.9296,1.9869,1.8532,1.8532,30400.0],["1981-08-07",1.8532,1.8532,1.8532,1.8532,0.0],["1981-08-10",1.8532,1.8532,1.8532,1.8532,0.0],["1981-08-11",1.9105,2.006,1.9105,1.9105,24000.0],["1981-08-12",1.9105,2.0251,1.9105,1.9105,51200.0],["1981-08-13",1.9105,2.006,1.9105,1.9105,12800.0],["1981-08-14",1.9105,1.9678,1.9105,1.9105,3200.0],["1981-08-17",1.9105,1.9678,1.9105,1.9105,12800.0],["1981-08-18",1.9105,1.9105,1.7959,1.7959,41600.0],["1981-08-19",1.815,1.9105,1.815,1.815,3200.0],["1981-08-20",1.815,1.9296,1.815,1.815,6400.0],["1981-08-21",1.815,1.9105,1.815,1.815,51200.0],["1981-08-24",1.815,1.8914,1.7768,1.7768,12800.0],["1981-08-25",1.7768,1.8723,1.7577,1.7577,12800.0],["1981-08-26",1.7577,1.8341,1.7386,1.7386,128000.0],["1981-08-27",1.7386,1.8341,1.7195,1.7195,4800.0],["1981-08-28",1.7195,1.815,1.7195,1.7195,8000.0],["1981-08-31",1.7195,1.7959,1.7004,1.7004,19200.0],["1981-09-01",1.7004,1.7768,1.7004,1.7004,27200.0],["1981-09-02",1.7004,1.7577,1.6813,1.6813,3200.0],["1981-09-03",1.6813,1.7577,1.6813,1.6813,8000.0],["1981-09-04",1.6813,1.7768,1.6813,1.6813,91200.0],["1981-09-08",1.6812,1.7768,1.6621,1.6621,35200.0],["1981-09-09",1.6621,1.7577,1.6621,1.6621,38400.0],["1981-09-10",1.6621,1.7577,1.6621,1.6621,16000.0],["1981-09-11",1.6621,1.7577,1.6621,1.6621,8000.0],["1981-09-14",1.6621,1.7577,1.6621,1.6621,1600.0],["1981-09-15",1.6621,1.7577,1.6621,1.6621,9600.0],["1981-09-16",1.6621,1.6621,1.5284,1.5284,40000.0],["1981-09-17",1.5284,1.6239,1.5093,1.5093,46400.0],["1981-09-18",1.5093,1.6048,1.4711,1.4711,6400.0],["1981-09-21",1.4902,1.6048,1.4902,1.4902,1600.0],["1981-09-22",1.4902,1.6048,1.4902,1.4902,12800.0],["1981-09-23",1.4902,1.6239,1.4902,1.4902,57600.0],["1981-09-24",1.5093,1.643,1.5093,1.5093,1600.0],["1981-09-25",1.5284,1.643,1.5284,1.5284,8000.0],["1981-09-28",1.5284,1.643,1.5093,1.5093,12800.0],["1981-09-29",1.5284,1.643,1.5284,1.5284,8000.0],["1981-09-30",1.7004,1.7959,1.7004,1.7004,108800.0],["1981-10-01",1.7004,1.7959,1.7004,1.7004,8000.0],["1981-10-02",1.7004,1.7768,1.7004,1.7004,1600.0],["1981-10-05",1.7004,1.8341,1.7004,1.7004,12800.0],["1981-10-06",1.7195,1.8341,1.7195,1.7195,1600.0],["1981-10-07",1.8341,1.9487,1.8341,1.8341,38400.0],["1981-10-08",1.8341,1.9487,1.8341,1.8341,16000.0],["1981-10-09",1.8723,1.9487,1.8723,1.8723,4800.0],["1981-10-12",1.8723,1.9487,1.8723,1.8723,1600.0],["1981-10-13",2.1398,2.1398,2.0634,2.0634,20800.0],["1981-10-14",1.9869,1.9869,1.9105,1.9105,20000.0],["1981-10-15",1.9105,1.9869,1.8723,1.8723,4000.0],["1981-10-16",1.8723,1.9869,1.8723,1.8723,0.0],["1981-10-19",1.8723,1.9678,1.8723,1.8723,9600.0],["1981-10-20",1.8723,1.9487,1.8723,1.8723,2400.0],["1981-10-21",1.7577,1.7577,1.6813,1.6813,60000.0],["1981-10-22",1.6813,1.6813,1.5666,1.5666,38400.0],["1981-10-23",1.5666,1.6813,1.5666,1.5666,32000.0],["1981-10-26",1.5284,1.5284,1.452,1.452,30400.0],["1981-10-27",1.6048,1.6813,1.6048,1.6048,40000.0],["1981-10-28",1.6048,1.6813,1.6048,1.6048,46400.0],["1981-10-29",1.6048,1.643,1.6048,1.6048,17600.0],["1981-10-30",1.5666,1.5666,1.452,1.452,31200.0],["1981-11-02",1.452,1.5857,1.452,1.452,13600.0],["1981-11-03",1.452,1.5284,1.4138,1.4138,29600.0],["1981-11-04",1.4138,1.4902,1.4138,1.4138,3200.0],["1981-11-05",1.452,1.5284,1.452,1.452,12800.0],["1981-11-06",1.452,1.4902,1.4138,1.4138,31200.0],["1981-11-09",1.4138,1.4138,1.2991,1.2991,20800.0],["1981-11-10",1.3374,1.3947,1.3374,1.3374,13600.0],["1981-11-11",1.3374,1.3947,1.3374,1.3374,8800.0],["1981-11-12",1.3374,1.3756,1.3183,1.3183,56800.0],["1981-11-13",1.3183,1.3756,1.3183,1.3183,32000.0],["1981-11-16",1.3183,1.3183,1.2609,1.2609,20000.0],["1981-11-17",1.2609,1.3183,1.2609,1.2609,21600.0],["1981-11-18",1.2609,1.28,1.2227,1.2227,17600.0],["1981-11-19",1.2227,1.2418,1.1845,1.1845,24800.0],["1981-11-20",1.2418,1.28,1.2418,1.2418,23200.0],["1981-11-23",1.2609,1.2991,1.2609,1.2609,15200.0],["1981-11-24",1.2609,1.2991,1.2227,1.2227,38400.0],["1981-11-25",1.2609,1.2991,1.2609,1.2609,16800.0],["1981-11-27",1.3374,1.3756,1.3374,1.3374,20000.0],["1981-11-30",1.3374,1.3947,1.3374,1.3374,5600.0],["1981-12-01",1.3565,1.3947,1.3565,1.3565,6400.0],["1981-12-02",1.3183,1.3183,1.2609,1.2609,25600.0],["1981-12-03",1.2609,1.3183,1.2609,1.2609,800.0],["1981-12-04",1.2609,1.2991,1.2609,1.2609,12800.0],["1981-12-07",1.2609,1.2991,1.2418,1.2418,13600.0],["1981-12-08",1.2418,1.2991,1.2418,1.2418,4800.0],["1981-12-09",1.2418,1.2991,1.2418,1.2418,5600.0],["1981-12-10",1.2418,1.28,1.2227,1.2227,4800.0],["1981-12-11",1.2418,1.2991,1.2418,1.2418,21600.0],["1981-12-14",1.2418,1.2991,1.2418,1.2418,8000.0],["1981-12-15",1.2418,1.2991,1.2418,1.2418,5600.0],["1981-12-16",1.2418,1.2991,1.2418,1.2418,5600.0],["1981-12-17",1.2036,1.2036,1.1463,1.1463,51200.0],["1981-12-18",1.1463,1.2036,1.1463,1.1463,19200.0],["1981-12-21",1.1654,1.2227,1.1654,1.1654,24800.0],["1981-12-22",1.2036,1.2609,1.2036,1.2036,25600.0],["1981-12-23",1.2227,1.28,1.2227,1.2227,28000.0],["1981-12-24",1.2227,1.28,1.2227,1.2227,14400.0],["1981-12-28",1.2227,1.28,1.2227,1.2227,3200.0],["1981-12-29",1.2227,1.2227,1.1845,1.1845,16800.0],["1981-12-30",1.1845,1.2036,1.1463,1.1463,15200.0],["1981-12-31",1.2418,1.2609,1.2418,1.2418,35200.0],["1982-01-04",1.2418,1.2991,1.2418,1.2418,13600.0],["1982-01-05",1.2418,1.2418,1.1845,1.1845,24000.0],["1982-01-06",1.1845,1.2036,1.1654,1.1654,16800.0],["1982-01-07",1.1654,1.2036,1.1654,1.1654,8000.0],["1982-01-08",1.1654,1.2227,1.1654,1.1654,5600.0],["1982-01-11",1.1654,1.2227,1.1654,1.1654,5600.0],["1982-01-12",1.1654,1.1654,1.1081,1.1081,16000.0],["1982-01-13",1.1081,1.1654,1.1081,1.1081,14400.0],["1982-01-14",1.1081,1.1463,1.1081,1.1081,10400.0],["1982-01-15",1.1081,1.1463,1.1081,1.1081,3200.0],["1982-01-18",1.1081,1.1463,1.1081,1.1081,16000.0],["1982-01-19",1.1272,1.1654,1.1272,1.1272,1600.0],["1982-01-20",1.1272,1.1654,1.1272,1.1272,800.0],["1982-01-21",1.1272,1.1272,1.1272,1.1272,0.0],["1982-01-22",1.1272,1.1654,1.1272,1.1272,2400.0],["1982-01-25",1.1272,1.1272,1.0699,1.0699,14400.0],["1982-01-26",1.0699,1.1272,1.0699,1.0699,8000.0],["1982-01-27",1.089,1.1272,1.089,1.089,21600.0],["1982-01-28",1.1081,1.1272,1.1081,1.1081,20000.0],["1982-01-29",1.1081,1.1463,1.1081,1.1081,8800.0],["1982-02-01",1.1081,1.1463,1.1081,1.1081,8000.0],["1982-02-02",1.1081,1.1272,1.1081,1.1081,12000.0],["1982-02-03",1.1081,1.1654,1.1081,1.1081,8000.0],["1982-02-04",1.1081,1.1463,1.1081,1.1081,18400.0],["1982-02-05",1.1081,1.1463,1.089,1.089,13600.0],["1982-02-08",1.089,1.1081,1.0699,1.0699,3200.0],["1982-02-09",1.0699,1.0699,1.0317,1.0317,15200.0],["1982-02-10",1.0317,1.0699,1.0317,1.0317,6400.0],["1982-02-11",1.0317,1.0508,1.0126,1.0126,39200.0],["1982-02-12",1.0126,1.0126,0.9553,0.9553,26400.0],["1982-02-16",0.9553,0.9935,0.9362,0.9362,17600.0],["1982-02-17",0.917,0.917,0.8788,0.8788,18400.0],["1982-02-18",0.8788,0.917,0.8788,0.8788,16000.0],["1982-02-19",0.8788,0.9362,0.8788,0.8788,3200.0],["1982-02-22",0.8788,0.917,0.8788,0.8788,3200.0],["1982-02-23",0.8788,0.8979,0.8597,0.8597,11200.0],["1982-02-24",0.8788,0.9362,0.8788,0.8788,3200.0],["1982-02-25",0.8979,0.9362,0.8979,0.8979,2400.0],["1982-02-26",0.8979,0.9553,0.8979,0.8979,4800.0],["1982-03-01",0.8979,0.9553,0.8979,0.8979,8800.0],["1982-03-02",0.8979,0.9362,0.8788,0.8788,4800.0],["1982-03-03",0.8788,0.8979,0.8406,0.8406,12800.0],["1982-03-04",0.8406,0.8979,0.8406,0.8406,4000.0],["1982-03-05",0.8406,0.8788,0.8406,0.8406,4800.0],["1982-03-08",0.8406,0.8788,0.8215,0.8215,8000.0],["1982-03-09",0.8215,0.8597,0.8024,0.8024,9600.0],["1982-03-10",0.8024,0.8406,0.7833,0.7833,12000.0],["1982-03-11",0.7833,0.8024,0.7451,0.7451,22400.0],["1982-03-12",0.7451,0.8024,0.7451,0.7451,800.0],["1982-03-15",0.7642,0.8215,0.7642,0.7642,5600.0],["1982-03-16",0.7833,0.8215,0.7833,0.7833,4800.0],["1982-03-17",0.7833,0.7833,0.7833,0.7833,0.0],["1982-03-18",0.7833,0.7833,0.7451,0.7451,4000.0],["1982-03-19",0.7642,0.8024,0.7642,0.7642,8000.0],["1982-03-22",0.8024,0.8597,0.8024,0.8024,29600.0],["1982-03-23",0.8597,0.8979,0.8597,0.8597,8000.0],["1982-03-24",0.8597,0.917,0.8597,0.8597,9600.0],["1982-03-25",1.0126,1.0508,1.0126,1.0126,52000.0],["1982-03-26",0.9935,0.9935,0.917,0.917,36000.0],["1982-03-29",0.9362,0.9935,0.9362,0.9362,12800.0],["1982-03-30",0.9362,0.9744,0.917,0.917,24800.0],["1982-03-31",0.917,0.9362,0.8979,0.8979,5600.0],["1982-04-01",0.8979,0.917,0.8788,0.8788,18400.0],["1982-04-02",0.8788,0.8788,0.8406,0.8406,10400.0],["1982-04-05",0.8406,0.8788,0.8406,0.8406,8000.0],["1982-04-06",0.8406,0.8406,0.7833,0.7833,44800.0],["1982-04-07",0.7833,0.8406,0.7833,0.7833,1600.0],["1982-04-08",0.7833,0.8406,0.7833,0.7833,800.0],["1982-04-12",0.7833,0.8406,0.7833,0.7833,1600.0],["1982-04-13",0.8024,0.8406,0.8024,0.8024,2400.0],["1982-04-14",0.8024,0.8406,0.8024,0.8024,1600.0],["1982-04-15",0.8024,0.8597,0.8024,0.8024,11200.0],["1982-04-16",0.8024,0.8406,0.7833,0.7833,28000.0],["1982-04-19",0.7833,0.8215,0.7833,0.7833,2400.0],["1982-04-20",0.7833,0.8215,0.7833,0.7833,7200.0],["1982-04-21",0.7833,0.8406,0.7833,0.7833,1600.0],["1982-04-22",0.7833,0.8406,0.7833,0.7833,8000.0],["1982-04-23",0.7833,0.8215,0.7833,0.7833,8000.0],["1982-04-26",0.7833,0.8215,0.7833,0.7833,10400.0],["1982-04-27",0.7833,0.8215,0.7833,0.7833,15200.0],["1982-04-28",0.7833,0.8215,0.7833,0.7833,16800.0],["1982-04-29",0.7833,0.8215,0.7833,0.7833,2400.0],["1982-04-30",0.7833,0.8024,0.7642,0.7642,9600.0],["1982-05-03",0.7642,0.8024,0.7642,0.7642,2400.0],["1982-05-04",0.7833,0.8024,0.7833,0.7833,12000.0],["1982-05-05",0.7833,0.8024,0.7642,0.7642,4000.0],["1982-05-06",0.7642,0.7833,0.7451,0.7451,12800.0],["1982-05-07",0.7451,0.7833,0.7451,0.7451,2400.0],["1982-05-10",0.7451,0.7833,0.7451,0.7451,9600.0],["1982-05-11",0.7451,0.7833,0.7451,0.7451,12000.0],["1982-05-12",0.7451,0.7642,0.7069,0.7069,20000.0],["1982-05-13",0.7069,0.7451,0.6878,0.6878,16800.0],["1982-05-14",0.6878,0.7451,0.6878,0.6878,8800.0],["1982-05-17",0.6878,0.7451,0.6878,0.6878,4800.0],["1982-05-18",0.6878,0.7069,0.6687,0.6687,4000.0],["1982-05-19",0.6687,0.7069,0.6687,0.6687,27200.0],["1982-05-20",0.6687,0.6687,0.6305,0.6305,17600.0],["1982-05-21",0.6496,0.6878,0.6496,0.6496,30400.0],["1982-05-24",0.6496,0.7069,0.6496,0.6496,1600.0],["1982-05-25",0.6687,0.7069,0.6687,0.6687,2400.0],["1982-05-26",0.6687,0.7069,0.6687,0.6687,4800.0],["1982-05-27",0.6687,0.7069,0.6687,0.6687,1600.0],["1982-05-28",0.6687,0.6878,0.6496,0.6496,8800.0],["1982-06-01",0.6496,0.6496,0.6496,0.6496,0.0],["1982-06-02",0.6496,0.6878,0.6496,0.6496,4800.0],["1982-06-03",0.6496,0.6878,0.6305,0.6305,36800.0],["1982-06-04",0.6305,0.6496,0.6114,0.6114,31200.0],["1982-06-07",0.6114,0.6496,0.6114,0.6114,8800.0],["1982-06-08",0.6114,0.6305,0.5923,0.5923,48800.0],["1982-06-09",0.5923,0.5923,0.5349,0.5349,36000.0],["1982-06-10",0.554,0.5923,0.554,0.554,4000.0],["1982-06-11",0.5923,0.6496,0.5923,0.5923,128000.0],["1982-06-14",0.6114,0.6687,0.6114,0.6114,15200.0],["1982-06-15",0.6305,0.6687,0.6305,0.6305,12000.0],["1982-06-16",0.6496,0.6878,0.6496,0.6496,8000.0],["1982-06-17",0.6496,0.6496,0.6114,0.6114,88000.0],["1982-06-18",0.6114,0.6305,0.5923,0.5923,28800.0],["1982-06-21",0.5923,0.6305,0.5923,0.5923,17600.0],["1982-06-22",0.5923,0.6496,0.5923,0.5923,5600.0],["1982-06-23",0.6114,0.6496,0.6114,0.6114,8000.0],["1982-06-24",0.6114,0.6496,0.6114,0.6114,3200.0],["1982-06-25",0.6114,0.6496,0.6114,0.6114,48000.0],["1982-06-28",0.6114,0.6305,0.5732,0.5732,32800.0],["1982-06-29",0.5732,0.6305,0.5732,0.5732,24000.0],["1982-06-30",0.5732,0.5923,0.5158,0.5158,42400.0],["1982-07-01",0.5349,0.5923,0.5349,0.5349,32000.0],["1982-07-02",0.5349,0.5732,0.5349,0.5349,1600.0],["1982-07-06",0.554,0.5732,0.554,0.554,12800.0],["1982-07-07",0.554,0.5732,0.554,0.554,1600.0],["1982-07-08",0.554,0.5732,0.5349,0.5349,24800.0],["1982-07-09",0.5349,0.5732,0.5349,0.5349,3200.0],["1982-07-12",0.5349,0.5732,0.5158,0.5158,8000.0],["1982-07-13",0.5158,0.5732,0.5158,0.5158,4800.0],["1982-07-14",0.5349,0.5732,0.5349,0.5349,12800.0],["1982-07-15",0.5349,0.5732,0.5349,0.5349,8000.0],["1982-07-16",0.5732,0.6114,0.5732,0.5732,297600.0],["1982-07-19",0.5923,0.6496,0.5923,0.5923,19200.0],["1982-07-20",0.6114,0.6687,0.6114,0.6114,15200.0],["1982-07-21",0.6114,0.6687,0.6114,0.6114,16800.0],["1982-07-22",0.6114,0.6687,0.6114,0.6114,800.0],["1982-07-23",0.6114,0.6687,0.6114,0.6114,6400.0],["1982-07-26",0.6114,0.6687,0.6114,0.6114,21600.0],["1982-07-27",0.6114,0.6687,0.6114,0.6114,6400.0],["1982-07-28",0.6305,0.6687,0.6305,0.6305,3200.0],["1982-07-29",0.6305,0.6687,0.6305,0.6305,6400.0],["1982-07-30",0.6305,0.6878,0.6305,0.6305,3200.0],["1982-08-02",0.6305,0.6878,0.6305,0.6305,7200.0],["1982-08-03",0.6305,0.6878,0.6305,0.6305,800.0],["1982-08-04",0.6305,0.7069,0.6305,0.6305,8800.0],["1982-08-05",0.6305,0.6878,0.6305,0.6305,4800.0],["1982-08-06",0.6687,0.6878,0.6687,0.6687,5600.0],["1982-08-09",0.6687,0.6878,0.6305,0.6305,22400.0],["1982-08-10",0.6305,0.6687,0.6305,0.6305,14400.0],["1982-08-11",0.6305,0.6687,0.6305,0.6305,5600.0],["1982-08-12",0.6305,0.6687,0.6305,0.6305,1600.0],["1982-08-13",0.6496,0.6878,0.6496,0.6496,7200.0],["1982-08-16",0.6496,0.6878,0.6496,0.6496,5600.0],["1982-08-17",0.6878,0.7451,0.6878,0.6878,71200.0],["1982-08-18",0.726,0.7642,0.726,0.726,26400.0],["1982-08-19",0.726,0.7833,0.726,0.726,20800.0],["1982-08-20",0.8024,0.8597,0.8024,0.8024,52000.0],["1982-08-23",0.8024,0.8597,0.8024,0.8024,15200.0],["1982-08-24",0.8024,0.8406,0.8024,0.8024,11200.0],["1982-08-25",0.8215,0.8597,0.8215,0.8215,10400.0],["1982-08-26",0.8215,0.8597,0.8024,0.8024,16000.0],["1982-08-27",0.8024,0.8597,0.8024,0.8024,8000.0],["1982-08-30",0.8024,0.8406,0.7833,0.7833,3200.0],["1982-08-31",0.7833,0.8215,0.7833,0.7833,4000.0],["1982-09-01",0.7833,0.8215,0.7833,0.7833,4000.0],["1982-09-02",0.7833,0.8215,0.7833,0.7833,17600.0],["1982-09-03",0.7833,0.8024,0.7642,0.7642,21600.0],["1982-09-07",0.7642,0.8024,0.7642,0.7642,12800.0],["1982-09-08",0.7642,0.8024,0.7642,0.7642,3200.0],["1982-09-09",0.7642,0.8024,0.7642,0.7642,12000.0],["1982-09-10",0.7642,0.8024,0.7642,0.7642,3200.0],["1982-09-13",0.8024,0.8406,0.8024,0.8024,11200.0],["1982-09-14",0.8024,0.8406,0.8024,0.8024,10400.0],["1982-09-15",0.8024,0.8406,0.8024,0.8024,2400.0],["1982-09-16",0.8024,0.8215,0.7833,0.7833,19200.0],["1982-09-17",0.7833,0.8406,0.7833,0.7833,24800.0],["1982-09-20",0.7833,0.8024,0.7833,0.7833,10400.0],["1982-09-21",0.7833,0.8024,0.7833,0.7833,2400.0],["1982-09-22",0.7833,0.8215,0.7833,0.7833,10400.0],["1982-09-23",0.8024,0.8406,0.8024,0.8024,25600.0],["1982-09-24",0.8024,0.8406,0.8024,0.8024,5600.0],["1982-09-27",0.8024,0.8406,0.8024,0.8024,8800.0],["1982-09-28",0.8024,0.8406,0.8024,0.8024,1600.0],["1982-09-29",0.8024,0.8215,0.8024,0.8024,66400.0],["1982-09-30",0.8024,0.8215,0.8024,0.8024,3200.0],["1982-10-01",0.8024,0.8215,0.7833,0.7833,21600.0],["1982-10-04",0.7833,0.8215,0.7833,0.7833,14400.0],["1982-10-05",0.7833,0.8215,0.7833,0.7833,32000.0],["1982-10-06",0.7833,0.8024,0.7642,0.7642,11200.0],["1982-10-07",0.7642,0.8215,0.7642,0.7642,24000.0],["1982-10-08",0.7833,0.8406,0.7833,0.7833,19200.0],["1982-10-11",0.8024,0.8406,0.8024,0.8024,28000.0],["1982-10-12",0.8406,0.8788,0.8406,0.8406,18400.0],["1982-10-13",0.8597,0.8788,0.8597,0.8597,8800.0],["1982-10-14",0.8597,0.8788,0.8597,0.8597,15200.0],["1982-10-15",0.8597,0.8788,0.8215,0.8215,32000.0],["1982-10-18",0.8406,0.8788,0.8406,0.8406,10400.0],["1982-10-19",0.8406,0.8597,0.8215,0.8215,10400.0],["1982-10-20",0.8215,0.8406,0.8024,0.8024,10400.0],["1982-10-21",0.8024,0.8406,0.8024,0.8024,25600.0],["1982-10-22",0.8406,0.8788,0.8406,0.8406,45600.0],["1982-10-25",0.8406,0.8788,0.8406,0.8406,28000.0],["1982-10-26",0.8406,0.8788,0.8406,0.8406,48800.0],["1982-10-27",0.8406,0.8788,0.8406,0.8406,9600.0],["1982-10-28",0.8597,0.8788,0.8597,0.8597,76000.0],["1982-10-29",0.8597,0.8788,0.8406,0.8406,7200.0],["1982-11-01",0.8406,0.8597,0.8215,0.8215,49600.0],["1982-11-02",0.8406,0.8597,0.8406,0.8406,41600.0],["1982-11-03",0.8406,0.8597,0.8406,0.8406,25600.0],["1982-11-04",0.8406,0.8597,0.8406,0.8406,44000.0],["1982-11-05",0.8406,0.8788,0.8406,0.8406,10400.0],["1982-11-08",0.8406,0.8788,0.8406,0.8406,3200.0],["1982-11-09",0.8597,0.8788,0.8597,0.8597,14400.0],["1982-11-10",0.8597,0.8788,0.8406,0.8406,24800.0],["1982-11-11",0.8406,0.8788,0.8406,0.8406,12800.0],["1982-11-12",0.8406,0.8788,0.8406,0.8406,33600.0],["1982-11-15",0.8406,0.8597,0.8215,0.8215,12800.0],["1982-11-16",0.8215,0.8597,0.8215,0.8215,16800.0],["1982-11-17",0.8215,0.8406,0.7833,0.7833,23200.0],["1982-11-18",0.7833,0.8024,0.7451,0.7451,48800.0],["1982-11-19",0.8024,0.8406,0.8024,0.8024,113600.0],["1982-11-22",0.8024,0.8406,0.8024,0.8024,8800.0],["1982-11-23",0.8024,0.8024,0.8024,0.8024,0.0],["1982-11-24",0.8024,0.8597,0.8024,0.8024,21600.0],["1982-11-26",0.8024,0.8024,0.8024,0.8024,0.0],["1982-11-29",0.8024,0.8024,0.8024,0.8024,0.0],["1982-11-30",0.8024,0.8597,0.8024,0.8024,800.0],["1982-12-01",0.8215,0.8597,0.8215,0.8215,15200.0],["1982-12-02",0.8215,0.8597,0.8215,0.8215,3200.0],["1982-12-03",0.8215,0.8597,0.8215,0.8215,4000.0],["1982-12-06",0.8215,0.8788,0.8215,0.8215,18400.0],["1982-12-07",0.8215,0.8788,0.8215,0.8215,11200.0],["1982-12-08",0.8215,0.8788,0.8215,0.8215,17600.0],["1982-12-09",0.8215,0.8406,0.8024,0.8024,6400.0],["1982-12-10",0.8215,0.8406,0.8215,0.8215,32000.0],["1982-12-13",0.8215,0.8597,0.8215,0.8215,5600.0],["1982-12-14",0.8215,0.8597,0.8215,0.8215,14400.0],["1982-12-15",0.8215,0.8406,0.8024,0.8024,14400.0],["1982-12-16",0.8024,0.8406,0.8024,0.8024,800.0],["1982-12-17",0.8024,0.8215,0.8024,0.8024,44000.0],["1982-12-20",0.8024,0.8215,0.8024,0.8024,26400.0],["1982-12-21",0.8024,0.8215,0.7642,0.7642,27200.0],["1982-12-22",0.7642,0.8215,0.7642,0.7642,20800.0],["1982-12-23",0.7642,0.8215,0.7642,0.7642,40800.0],["1982-12-27",0.7642,0.8215,0.7642,0.7642,8800.0],["1982-12-28",0.7642,0.8024,0.7642,0.7642,20800.0],["1982-12-29",0.7833,0.8024,0.7833,0.7833,12000.0],["1982-12-30",0.7833,0.8024,0.7833,0.7833,19200.0],["1982-12-31",0.7833,0.8215,0.7833,0.7833,23200.0],["1983-01-03",0.7833,0.8215,0.7833,0.7833,2400.0],["1983-01-04",0.8024,0.8215,0.8024,0.8024,8000.0],["1983-01-05",0.8215,0.8406,0.8215,0.8215,22400.0],["1983-01-06",0.8597,0.8788,0.8597,0.8597,50400.0],["1983-01-07",0.9744,1.0126,0.9744,0.9744,103200.0],["1983-01-10",1.0317,1.0508,1.0317,1.0317,71200.0],["1983-01-11",1.0317,1.0317,0.9935,0.9935,42400.0],["1983-01-12",1.089,1.1081,1.089,1.089,61600.0],["1983-01-13",1.089,1.1081,1.0699,1.0699,43200.0],["1983-01-14",1.0699,1.089,1.0699,1.0699,34400.0],["1983-01-17",1.0699,1.089,1.0317,1.0317,41600.0],["1983-01-18",1.0317,1.089,1.0317,1.0317,3200.0],["1983-01-19",1.0508,1.1081,1.0508,1.0508,19200.0],["1983-01-20",1.0508,1.1081,1.0508,1.0508,4000.0],["1983-01-21",1.0508,1.0508,1.0126,1.0126,20800.0],["1983-01-24",0.9935,0.9935,0.9553,0.9553,23200.0],["1983-01-25",0.9553,0.9935,0.9553,0.9553,3200.0],["1983-01-26",0.9553,0.9935,0.9553,0.9553,800.0],["1983-01-27",0.9553,0.9935,0.9553,0.9553,8000.0],["1983-01-28",0.9553,0.9744,0.9553,0.9553,35200.0],["1983-01-31",0.9553,0.9744,0.9553,0.9553,4000.0],["1983-02-01",0.9553,0.9744,0.9553,0.9553,3200.0],["1983-02-02",0.9553,0.9744,0.9553,0.9553,2400.0],["1983-02-03",0.9553,0.9744,0.9553,0.9553,7200.0],["1983-02-04",0.9553,0.9744,0.9553,0.9553,8800.0],["1983-02-07",0.9553,0.9744,0.9553,0.9553,5600.0],["1983-02-08",0.9744,1.0126,0.9744,0.9744,26400.0],["1983-02-09",0.9935,1.0317,0.9935,0.9935,18400.0],["1983-02-10",1.0126,1.0699,1.0126,1.0126,21600.0],["1983-02-11",1.0126,1.0508,1.0126,1.0126,12000.0],["1983-02-14",1.0508,1.1081,1.0508,1.0508,41600.0],["1983-02-15",1.0508,1.1081,1.0317,1.0317,9600.0],["1983-02-16",1.0508,1.089,1.0508,1.0508,26400.0],["1983-02-17",1.0508,1.089,1.0508,1.0508,4800.0],["1983-02-18",1.0508,1.089,1.0508,1.0508,5600.0],["1983-02-22",1.0508,1.089,1.0317,1.0317,26400.0],["1983-02-23",1.0317,1.089,1.0317,1.0317,12800.0],["1983-02-24",1.0317,1.0699,1.0317,1.0317,12000.0],["1983-02-25",1.0317,1.0699,1.0317,1.0317,34400.0],["1983-02-28",1.0317,1.0699,1.0317,1.0317,8800.0],["1983-03-01",1.0317,1.0317,1.0317,1.0317,0.0],["1983-03-02",1.0317,1.0508,1.0126,1.0126,22400.0],["1983-03-03",1.0126,1.0508,1.0126,1.0126,12000.0],["1983-03-04",1.0126,1.0508,1.0126,1.0126,7200.0],["1983-03-07",1.0126,1.0508,1.0126,1.0126,10400.0],["1983-03-08",1.0126,1.0508,1.0126,1.0126,3200.0],["1983-03-09",1.0126,1.0508,1.0126,1.0126,15200.0],["1983-03-10",1.0126,1.0508,1.0126,1.0126,2400.0],["1983-03-11",1.0126,1.0508,1.0126,1.0126,11200.0],["1983-03-14",1.0126,1.0508,1.0126,1.0126,1600.0],["1983-03-15",1.0126,1.0508,1.0126,1.0126,800.0],["1983-03-16",1.0126,1.0317,1.0126,1.0126,29600.0],["1983-03-17",1.0126,1.0508,1.0126,1.0126,4800.0],["1983-03-18",1.0126,1.0508,1.0126,1.0126,12000.0],["1983-03-21",1.0126,1.0508,1.0126,1.0126,8000.0],["1983-03-22",1.0126,1.0508,1.0126,1.0126,6400.0],["1983-03-23",1.0317,1.0699,1.0317,1.0317,8000.0],["1983-03-24",1.0317,1.1081,1.0317,1.0317,21600.0],["1983-03-25",1.0317,1.0699,1.0317,1.0317,82400.0],["1983-03-28",1.0508,1.089,1.0508,1.0508,50400.0],["1983-03-29",1.0508,1.0699,1.0508,1.0508,3200.0],["1983-03-30",1.0508,1.0699,1.0508,1.0508,4000.0],["1983-03-31",1.0508,1.1081,1.0508,1.0508,60800.0],["1983-04-04",1.0508,1.1081,1.0508,1.0508,800.0],["1983-04-05",1.0699,1.1081,1.0699,1.0699,2400.0],["1983-04-06",1.0699,1.1081,1.0699,1.0699,52000.0],["1983-04-07",1.0699,1.1081,1.0699,1.0699,16000.0],["1983-04-08",1.0699,1.1081,1.0699,1.0699,41600.0],["1983-04-11",1.089,1.1081,1.089,1.089,13600.0],["1983-04-12",1.089,1.1272,1.089,1.089,8000.0],["1983-04-13",1.089,1.1081,1.089,1.089,8000.0],["1983-04-14",1.089,1.1081,1.0699,1.0699,23200.0],["1983-04-15",1.0699,1.1081,1.0699,1.0699,8800.0],["1983-04-18",1.0699,1.1081,1.0699,1.0699,800.0],["1983-04-19",1.0699,1.1081,1.0699,1.0699,12000.0],["1983-04-20",1.0699,1.089,1.0699,1.0699,2400.0],["1983-04-21",1.0699,1.089,1.0699,1.0699,800.0],["1983-04-22",1.0699,1.089,1.0699,1.0699,20000.0],["1983-04-25",1.0699,1.1081,1.0699,1.0699,41600.0],["1983-04-26",1.0699,1.1272,1.0699,1.0699,299200.0],["1983-04-27",1.1081,1.1272,1.1081,1.1081,48000.0],["1983-04-28",1.1272,1.1654,1.1272,1.1272,23200.0],["1983-04-29",1.1463,1.1845,1.1463,1.1463,108000.0],["1983-05-02",1.175,1.2036,1.175,1.175,27200.0],["1983-05-03",1.2036,1.2514,1.2036,1.2036,8000.0],["1983-05-04",1.2991,1.3374,1.2991,1.2991,84000.0],["1983-05-05",1.2991,1.3374,1.28,1.28,42400.0],["1983-05-06",1.2991,1.3374,1.2991,1.2991,67200.0],["1983-05-09",1.3183,1.3374,1.3183,1.3183,46400.0],["1983-05-10",1.3183,1.3374,1.3183,1.3183,6400.0],["1983-05-11",1.3183,1.3374,1.3183,1.3183,9600.0],["1983-05-12",1.3374,1.3756,1.3374,1.3374,8800.0],["1983-05-13",1.3756,1.3947,1.3756,1.3756,22400.0],["1983-05-16",1.3756,1.3756,1.3374,1.3374,4800.0],["1983-05-17",1.3374,1.3756,1.3374,1.3374,12800.0],["1983-05-18",1.3374,1.3565,1.3374,1.3374,4000.0],["1983-05-19",1.3374,1.3565,1.3183,1.3183,52000.0],["1983-05-20",1.3183,1.3374,1.2991,1.2991,9600.0],["1983-05-23",1.2991,1.3374,1.2991,1.2991,25600.0],["1983-05-24",1.2991,1.3374,1.28,1.28,22400.0],["1983-05-25",1.28,1.3183,1.28,1.28,3200.0],["1983-05-26",1.28,1.3374,1.28,1.28,9600.0],["1983-05-27",1.28,1.3374,1.28,1.28,20000.0],["1983-05-31",1.28,1.3374,1.28,1.28,16000.0],["1983-06-01",1.28,1.3374,1.28,1.28,11200.0],["1983-06-02",1.28,1.3374,1.28,1.28,8000.0],["1983-06-03",1.28,1.3374,1.28,1.28,12800.0],["1983-06-06",1.28,1.28,1.28,1.28,0.0],["1983-06-07",1.2991,1.3374,1.2991,1.2991,22400.0],["1983-06-08",1.2991,1.3374,1.2991,1.2991,8000.0],["1983-06-09",1.2991,1.3183,1.2991,1.2991,24000.0],["1983-06-10",1.3087,1.3374,1.3087,1.3087,24800.0],["1983-06-13",1.3087,1.3374,1.2991,1.2991,13600.0],["1983-06-14",1.2991,1.3565,1.2991,1.2991,80800.0],["1983-06-15",1.3374,1.3565,1.3374,1.3374,12800.0],["1983-06-16",1.3374,1.3565,1.3374,1.3374,7200.0],["1983-06-17",1.3374,1.3565,1.3374,1.3374,5600.0],["1983-06-20",1.3374,1.3565,1.3374,1.3374,800.0],["1983-06-21",1.3374,1.3756,1.3374,1.3374,4800.0],["1983-06-22",1.3374,1.3565,1.3183,1.3183,33600.0],["1983-06-23",1.3374,1.3756,1.3374,1.3374,28800.0],["1983-06-24",1.3565,1.3756,1.3565,1.3565,9600.0],["1983-06-27",1.3565,1.3947,1.3565,1.3565,8800.0],["1983-06-28",1.3756,1.4329,1.3756,1.3756,22400.0],["1983-06-29",1.3756,1.4329,1.3756,1.3756,6400.0],["1983-06-30",1.3756,1.4329,1.3756,1.3756,4000.0],["1983-07-01",1.452,1.5093,1.452,1.452,49600.0],["1983-07-05",1.452,1.5093,1.452,1.452,9600.0],["1983-07-06",1.6048,1.643,1.6048,1.6048,55200.0],["1983-07-07",1.643,1.6813,1.643,1.643,60000.0],["1983-07-08",1.6239,1.6239,1.5857,1.5857,59200.0],["1983-07-11",1.6048,1.6239,1.6048,1.6048,22400.0],["1983-07-12",1.6048,1.643,1.6048,1.6048,139200.0],["1983-07-13",1.6048,1.6239,1.5857,1.5857,80000.0],["1983-07-14",1.6813,1.7195,1.6813,1.6813,80000.0],["1983-07-15",1.6813,1.7386,1.6813,1.6813,36800.0],["1983-07-18",1.7004,1.7577,1.7004,1.7004,9600.0],["1983-07-19",1.7004,1.7386,1.6813,1.6813,34400.0],["1983-07-20",1.6813,1.7386,1.6813,1.6813,4800.0],["1983-07-21",1.6813,1.7195,1.6813,1.6813,28800.0],["1983-07-22",1.6813,1.7195,1.6813,1.6813,14400.0],["1983-07-25",1.6813,1.7195,1.6813,1.6813,3200.0],["1983-07-26",1.643,1.643,1.6048,1.6048,42400.0],["1983-07-27",1.6048,1.643,1.5666,1.5666,39200.0],["1983-07-28",1.5666,1.5666,1.5666,1.5666,0.0],["1983-07-29",1.5666,1.5666,1.5093,1.5093,54400.0],["1983-08-01",1.5093,1.5284,1.4902,1.4902,25600.0],["1983-08-02",1.5093,1.5475,1.5093,1.5093,60800.0],["1983-08-03",1.5666,1.6239,1.5666,1.5666,104000.0],["1983-08-04",1.5666,1.6239,1.5666,1.5666,57600.0],["1983-08-05",1.5666,1.6239,1.5666,1.5666,21600.0],["1983-08-08",1.5666,1.6048,1.5666,1.5666,4800.0],["1983-08-09",1.5666,1.5857,1.5475,1.5475,6400.0],["1983-08-10",1.5475,1.5857,1.5284,1.5284,13600.0],["1983-08-11",1.5284,1.5284,1.5284,1.5284,0.0],["1983-08-12",1.5475,1.6048,1.5475,1.5475,36000.0],["1983-08-15",1.643,1.6813,1.643,1.643,37600.0],["1983-08-16",1.6813,1.7195,1.6813,1.6813,134400.0],["1983-08-17",1.6813,1.7195,1.6813,1.6813,89600.0],["1983-08-18",1.7768,1.815,1.7768,1.7768,114400.0],["1983-08-19",1.7768,1.7959,1.7768,1.7768,107200.0],["1983-08-22",1.7768,1.7959,1.7768,1.7768,4000.0],["1983-08-23",1.7768,1.815,1.7768,1.7768,44800.0],["1983-08-24",1.7768,1.815,1.7768,1.7768,11200.0],["1983-08-25",1.7768,1.815,1.7768,1.7768,15200.0],["1983-08-26",1.7768,1.815,1.7768,1.7768,3200.0],["1983-08-29",1.7959,1.8341,1.7959,1.7959,14400.0],["1983-08-30",1.815,1.8532,1.815,1.815,18400.0],["1983-08-31",1.815,1.8532,1.815,1.815,25600.0],["1983-09-01",1.815,1.8532,1.815,1.815,28000.0],["1983-09-02",1.815,1.8341,1.7959,1.7959,15200.0],["1983-09-06",1.7959,1.8341,1.7959,1.7959,10400.0],["1983-09-07",1.7959,1.8341,1.7959,1.7959,2400.0],["1983-09-08",1.7959,1.8341,1.7959,1.7959,4800.0],["1983-09-09",1.7959,1.8341,1.7959,1.7959,18400.0],["1983-09-12",1.7959,1.8532,1.7959,1.7959,19200.0],["1983-09-13",1.7959,1.8341,1.7959,1.7959,6400.0],["1983-09-14",1.7959,1.8341,1.7959,1.7959,16000.0],["1983-09-15",1.7959,1.815,1.7959,1.7959,25600.0],["1983-09-16",1.7959,1.8341,1.7959,1.7959,12000.0],["1983-09-19",1.815,1.8341,1.815,1.815,800.0],["1983-09-20",1.8341,1.8723,1.8341,1.8341,64800.0],["1983-09-21",1.8532,1.8914,1.8532,1.8532,12000.0],["1983-09-22",1.8723,1.9105,1.8723,1.8723,6400.0],["1983-09-23",1.8723,1.8914,1.8723,1.8723,7200.0],["1983-09-26",1.8723,1.8914,1.8723,1.8723,8800.0],["1983-09-27",1.8723,1.8914,1.8341,1.8341,20800.0],["1983-09-28",1.8341,1.8723,1.8341,1.8341,24800.0],["1983-09-29",1.8341,1.8723,1.8341,1.8341,8800.0],["1983-09-30",1.8341,1.8532,1.7959,1.7959,42400.0],["1983-10-03",1.7959,1.815,1.7959,1.7959,38400.0],["1983-10-04",1.7959,1.815,1.7768,1.7768,16000.0],["1983-10-05",1.7768,1.7768,1.7386,1.7386,34400.0],["1983-10-06",1.7386,1.7386,1.7386,1.7386,0.0],["1983-10-07",1.7386,1.7768,1.7195,1.7195,64000.0],["1983-10-10",1.7386,1.7768,1.7386,1.7386,29600.0],["1983-10-11",1.7386,1.7768,1.7386,1.7386,21600.0],["1983-10-12",1.7386,1.7768,1.7386,1.7386,13600.0],["1983-10-13",1.7386,1.7768,1.7386,1.7386,4000.0],["1983-10-14",1.7386,1.7768,1.7195,1.7195,8800.0],["1983-10-17",1.7386,1.7768,1.7386,1.7386,18400.0],["1983-10-18",1.6813,1.6813,1.643,1.643,47200.0],["1983-10-19",1.6239,1.6239,1.5857,1.5857,36800.0],["1983-10-20",1.5475,1.5475,1.5284,1.5284,84800.0],["1983-10-21",1.5284,1.5475,1.5093,1.5093,11200.0],["1983-10-24",1.5093,1.5475,1.5093,1.5093,4800.0],["1983-10-25",1.5093,1.5475,1.5093,1.5093,1600.0],["1983-10-26",1.5093,1.5475,1.5093,1.5093,46400.0],["1983-10-27",1.5093,1.5475,1.5093,1.5093,4000.0],["1983-10-28",1.5093,1.5475,1.5093,1.5093,1600.0],["1983-10-31",1.5093,1.5475,1.5093,1.5093,1600.0],["1983-11-01",1.5093,1.5093,1.4902,1.4902,74400.0],["1983-11-02",1.4902,1.5284,1.4902,1.4902,38400.0],["1983-11-03",1.4902,1.5093,1.4902,1.4902,2400.0],["1983-11-04",1.4902,1.5093,1.4902,1.4902,4800.0],["1983-11-07",1.4902,1.5284,1.4902,1.4902,32000.0],["1983-11-08",1.4902,1.5284,1.4902,1.4902,8000.0],["1983-11-09",1.4902,1.5093,1.4902,1.4902,800.0],["1983-11-10",1.4902,1.5284,1.4902,1.4902,27200.0],["1983-11-11",1.4902,1.5284,1.4902,1.4902,27200.0],["1983-11-14",1.5284,1.5475,1.5284,1.5284,21600.0],["1983-11-15",1.5284,1.5666,1.5284,1.5284,28800.0],["1983-11-16",1.5284,1.5666,1.5284,1.5284,5600.0],["1983-11-17",1.5284,1.5475,1.5093,1.5093,11200.0],["1983-11-18",1.5284,1.5666,1.5284,1.5284,58400.0],["1983-11-21",1.5475,1.5857,1.5475,1.5475,31200.0],["1983-11-22",1.6048,1.643,1.6048,1.6048,58400.0],["1983-11-23",1.6048,1.643,1.6048,1.6048,8800.0],["1983-11-25",1.6048,1.643,1.6048,1.6048,8000.0],["1983-11-28",1.6048,1.643,1.6048,1.6048,4800.0],["1983-11-29",1.6048,1.6621,1.6048,1.6048,45600.0],["1983-11-30",1.6239,1.6621,1.6239,1.6239,2400.0],["1983-12-01",1.6239,1.6621,1.6239,1.6239,16000.0],["1983-12-02",1.6239,1.6621,1.6239,1.6239,800.0],["1983-12-05",1.6239,1.6621,1.6239,1.6239,8800.0],["1983-12-06",1.6239,1.6621,1.6239,1.6239,800.0],["1983-12-07",1.6239,1.6621,1.6239,1.6239,28000.0],["1983-12-08",1.6239,1.6239,1.6239,1.6239,0.0],["1983-12-09",1.6239,1.6621,1.6239,1.6239,3200.0],["1983-12-12",1.6239,1.6813,1.6239,1.6239,26400.0],["1983-12-13",1.6621,1.7195,1.6621,1.6621,48000.0],["1983-12-14",1.6813,1.7195,1.6813,1.6813,20800.0],["1983-12-15",1.6813,1.7195,1.6813,1.6813,9600.0],["1983-12-16",1.7004,1.7195,1.7004,1.7004,7200.0],["1983-12-19",1.7195,1.7386,1.7195,1.7195,16800.0],["1983-12-20",1.7195,1.7577,1.7195,1.7195,20800.0],["1983-12-21",1.7577,1.7959,1.7577,1.7577,152800.0],["1983-12-22",1.815,1.8532,1.815,1.815,94400.0],["1983-12-23",1.815,1.8723,1.815,1.815,116800.0],["1983-12-27",1.8341,1.8723,1.8341,1.8341,17600.0],["1983-12-28",1.8341,1.8532,1.815,1.815,153600.0],["1983-12-29",1.815,1.8532,1.7959,1.7959,23200.0],["1983-12-30",1.7959,1.8532,1.7959,1.7959,5600.0],["1984-01-03",1.7959,1.8341,1.7959,1.7959,6400.0],["1984-01-04",1.7959,1.815,1.7959,1.7959,21600.0],["1984-01-05",1.7959,1.815,1.7577,1.7577,33600.0],["1984-01-06",1.7577,1.7959,1.7386,1.7386,12800.0],["1984-01-09",1.7195,1.7195,1.6621,1.6621,77600.0],["1984-01-10",1.6621,1.6813,1.6239,1.6239,56000.0],["1984-01-11",1.6813,1.7004,1.6813,1.6813,29600.0],["1984-01-12",1.7004,1.7195,1.7004,1.7004,800.0],["1984-01-13",1.7004,1.7577,1.7004,1.7004,28800.0],["1984-01-16",1.7004,1.7577,1.7004,1.7004,8000.0],["1984-01-17",1.7004,1.7577,1.6813,1.6813,20800.0],["1984-01-18",1.7004,1.7386,1.7004,1.7004,7200.0],["1984-01-19",1.7195,1.7577,1.7195,1.7195,3200.0],["1984-01-20",1.7195,1.7577,1.7195,1.7195,16800.0],["1984-01-23",1.7195,1.7386,1.7195,1.7195,20800.0],["1984-01-24",1.7195,1.7577,1.7004,1.7004,16800.0],["1984-01-25",1.7004,1.7004,1.7004,1.7004,0.0],["1984-01-26",1.7004,1.7386,1.7004,1.7004,1600.0],["1984-01-27",1.7004,1.7386,1.7004,1.7004,1600.0],["1984-01-30",1.7004,1.7386,1.7004,1.7004,30400.0],["1984-01-31",1.7004,1.7386,1.7004,1.7004,16000.0],["1984-02-01",1.7195,1.7386,1.7195,1.7195,80000.0],["1984-02-02",1.7195,1.7386,1.7195,1.7195,8000.0],["1984-02-03",1.7195,1.7386,1.7195,1.7195,12000.0],["1984-02-06",1.7195,1.7386,1.7004,1.7004,52800.0],["1984-02-07",1.7004,1.7386,1.7004,1.7004,10400.0],["1984-02-08",1.7004,1.7386,1.7004,1.7004,12000.0],["1984-02-09",1.7004,1.7577,1.7004,1.7004,19200.0],["1984-02-10",1.7004,1.7004,1.7004,1.7004,0.0],["1984-02-13",1.7004,1.7386,1.7004,1.7004,10400.0],["1984-02-14",1.7004,1.7195,1.7004,1.7004,48000.0],["1984-02-15",1.7004,1.7195,1.7004,1.7004,27200.0],["1984-02-16",1.7004,1.7195,1.7004,1.7004,41600.0],["1984-02-17",1.7004,1.7195,1.7004,1.7004,112800.0],["1984-02-21",1.7004,1.7195,1.6813,1.6813,17600.0],["1984-02-22",1.6812,1.7195,1.6621,1.6621,27200.0],["1984-02-23",1.6621,1.7195,1.6621,1.6621,33600.0],["1984-02-24",1.6621,1.6621,1.6621,1.6621,0.0],["1984-02-27",1.6621,1.6813,1.6239,1.6239,13600.0],["1984-02-28",1.6239,1.6621,1.6048,1.6048,5600.0],["1984-02-29",1.6048,1.6621,1.6048,1.6048,2400.0],["1984-03-01",1.6048,1.6621,1.6048,1.6048,1600.0],["1984-03-02",1.6048,1.6621,1.6048,1.6048,800.0],["1984-03-05",1.6048,1.6621,1.5857,1.5857,16000.0],["1984-03-06",1.6048,1.643,1.6048,1.6048,8800.0],["1984-03-07",1.6048,1.643,1.6048,1.6048,3200.0],["1984-03-08",1.6048,1.643,1.6048,1.6048,3200.0],["1984-03-09",1.6048,1.643,1.6048,1.6048,1600.0],["1984-03-12",1.6048,1.643,1.6048,1.6048,1600.0],["1984-03-13",1.6048,1.643,1.6048,1.6048,2400.0],["1984-03-14",1.6048,1.643,1.6048,1.6048,5600.0],["1984-03-15",1.6239,1.6621,1.6239,1.6239,2400.0],["1984-03-16",1.643,1.6813,1.643,1.643,108800.0],["1984-03-19",1.643,1.6621,1.6239,1.6239,10400.0],["1984-03-20",1.6239,1.6239,1.6239,1.6239,0.0],["1984-03-21",1.6239,1.6621,1.6048,1.6048,8000.0],["1984-03-22",1.6048,1.643,1.5857,1.5857,8000.0],["1984-03-23",1.6048,1.643,1.6048,1.6048,2400.0],["1984-03-26",1.6048,1.643,1.6048,1.6048,40000.0],["1984-03-27",1.6048,1.643,1.6048,1.6048,0.0],["1984-03-28",1.6048,1.643,1.6048,1.6048,800.0],["1984-03-29",1.6048,1.643,1.6048,1.6048,800.0],["1984-03-30",1.6048,1.643,1.6048,1.6048,5600.0],["1984-04-02",1.6048,1.643,1.6048,1.6048,4800.0],["1984-04-03",1.6048,1.643,1.6048,1.6048,8800.0],["1984-04-04",1.6048,1.6239,1.5857,1.5857,4000.0],["1984-04-05",1.5857,1.6239,1.5666,1.5666,26400.0],["1984-04-06",1.5666,1.6048,1.5666,1.5666,16000.0],["1984-04-09",1.5666,1.5857,1.5475,1.5475,29600.0],["1984-04-10",1.5475,1.5857,1.5284,1.5284,57600.0],["1984-04-11",1.5284,1.5666,1.5093,1.5093,22400.0],["1984-04-12",1.5093,1.5666,1.5093,1.5093,1600.0],["1984-04-13",1.5093,1.5666,1.5093,1.5093,40000.0],["1984-04-16",1.5093,1.5666,1.5093,1.5093,2400.0],["1984-04-17",1.5093,1.5666,1.5093,1.5093,2400.0],["1984-04-18",1.5093,1.5666,1.5093,1.5093,12000.0],["1984-04-19",1.5666,1.6048,1.5666,1.5666,32000.0],["1984-04-23",1.6048,1.6239,1.6048,1.6048,17600.0],["1984-04-24",1.6048,1.643,1.6048,1.6048,15200.0],["1984-04-25",1.6048,1.643,1.6048,1.6048,2400.0],["1984-04-26",1.6048,1.643,1.6048,1.6048,800.0],["1984-04-27",1.6048,1.643,1.6048,1.6048,5600.0],["1984-04-30",1.6048,1.643,1.6048,1.6048,4000.0],["1984-05-01",1.6239,1.6813,1.6239,1.6239,16800.0],["1984-05-02",1.6813,1.7195,1.6813,1.6813,26400.0],["1984-05-03",1.6813,1.7386,1.6813,1.6813,14400.0],["1984-05-04",1.6813,1.7386,1.6813,1.6813,800.0],["1984-05-07",1.6813,1.7386,1.6813,1.6813,32000.0],["1984-05-08",1.6813,1.7386,1.6813,1.6813,107200.0],["1984-05-09",1.6813,1.7386,1.6813,1.6813,800.0],["1984-05-10",1.6813,1.7195,1.6813,1.6813,1600.0],["1984-05-11",1.6813,1.7004,1.6813,1.6813,20800.0],["1984-05-14",1.6813,1.7004,1.6813,1.6813,14400.0],["1984-05-15",1.6813,1.7195,1.6813,1.6813,4800.0],["1984-05-16",1.6813,1.6813,1.6813,1.6813,0.0],["1984-05-17",1.6813,1.6813,1.6813,1.6813,0.0],["1984-05-18",1.6813,1.7195,1.6813,1.6813,19200.0],["1984-05-21",1.6813,1.7195,1.6813,1.6813,8000.0],["1984-05-22",1.6812,1.7004,1.6621,1.6621,31200.0],["1984-05-23",1.6621,1.7004,1.6621,1.6621,5600.0],["1984-05-24",1.6621,1.7004,1.643,1.643,37600.0],["1984-05-25",1.643,1.6813,1.643,1.643,38400.0],["1984-05-29",1.6239,1.6239,1.5666,1.5666,25600.0],["1984-05-30",1.5666,1.6048,1.5666,1.5666,13600.0],["1984-05-31",1.5666,1.5857,1.5475,1.5475,9600.0],["1984-06-01",1.5475,1.5857,1.5475,1.5475,24000.0],["1984-06-04",1.5475,1.5857,1.5475,1.5475,24000.0],["1984-06-05",1.5475,1.5857,1.5475,1.5475,13600.0],["1984-06-06",1.5475,1.5475,1.5475,1.5475,0.0],["1984-06-07",1.5475,1.5475,1.5475,1.5475,0.0],["1984-06-08",1.5475,1.5666,1.5475,1.5475,16000.0],["1984-06-11",1.5475,1.5666,1.5284,1.5284,1600.0],["1984-06-12",1.5284,1.5666,1.5284,1.5284,1600.0],["1984-06-13",1.5284,1.5666,1.5284,1.5284,3200.0],["1984-06-14",1.5284,1.5284,1.5284,1.5284,0.0],["1984-06-15",1.5284,1.5666,1.5284,1.5284,3200.0],["1984-06-18",1.5284,1.5666,1.5284,1.5284,4000.0],["1984-06-19",1.5284,1.5666,1.5284,1.5284,8000.0],["1984-06-20",1.5284,1.5284,1.5284,1.5284,0.0],["1984-06-21",1.5284,1.5666,1.5093,1.5093,2400.0],["1984-06-22",1.5093,1.5475,1.5093,1.5093,4800.0],["1984-06-25",1.5093,1.5475,1.4902,1.4902,8000.0],["1984-06-26",1.4902,1.5284,1.4902,1.4902,21600.0],["1984-06-27",1.4902,1.5284,1.4902,1.4902,1600.0],["1984-06-28",1.4902,1.5284,1.4902,1.4902,800.0],["1984-06-29",1.4902,1.5284,1.4902,1.4902,800.0],["1984-07-02",1.4902,1.5284,1.4902,1.4902,16800.0],["1984-07-03",1.4902,1.4902,1.4902,1.4902,0.0],["1984-07-05",1.4902,1.5284,1.4902,1.4902,4800.0],["1984-07-06",1.4902,1.5093,1.4902,1.4902,16000.0],["1984-07-09",1.4902,1.5093,1.4711,1.4711,24800.0],["1984-07-10",1.4711,1.4902,1.452,1.452,800.0],["1984-07-11",1.4329,1.4329,1.3947,1.3947,49600.0],["1984-07-12",1.3947,1.3947,1.3565,1.3565,115200.0],["1984-07-13",1.3565,1.3947,1.3374,1.3374,17600.0],["1984-07-16",1.3374,1.3374,1.2991,1.2991,19200.0],["1984-07-17",1.2991,1.3374,1.2991,1.2991,8000.0],["1984-07-18",1.2991,1.3374,1.2991,1.2991,2400.0],["1984-07-19",1.2991,1.3183,1.28,1.28,8000.0],["1984-07-20",1.28,1.2991,1.28,1.28,800.0],["1984-07-23",1.28,1.2991,1.2609,1.2609,30400.0],["1984-07-24",1.2609,1.2991,1.2418,1.2418,163200.0],["1984-07-25",1.2418,1.28,1.2418,1.2418,134400.0],["1984-07-26",1.2609,1.28,1.2609,1.2609,80000.0],["1984-07-27",1.2609,1.2991,1.2609,1.2609,27200.0],["1984-07-30",1.2609,1.2991,1.2609,1.2609,11200.0],["1984-07-31",1.2609,1.2991,1.2609,1.2609,800.0],["1984-08-01",1.2609,1.2609,1.2609,1.2609,0.0],["1984-08-02",1.2609,1.28,1.2418,1.2418,60000.0],["1984-08-03",1.2418,1.28,1.2418,1.2418,17600.0],["1984-08-06",1.2418,1.28,1.2418,1.2418,4800.0],["1984-08-07",1.2609,1.2991,1.2609,1.2609,96800.0],["1984-08-08",1.2991,1.3374,1.2991,1.2991,16800.0],["1984-08-09",1.3183,1.3565,1.3183,1.3183,8000.0],["1984-08-10",1.3374,1.3756,1.3374,1.3374,60800.0],["1984-08-13",1.3374,1.3756,1.3374,1.3374,7200.0],["1984-08-14",1.3374,1.3756,1.3374,1.3374,1600.0],["1984-08-15",1.3374,1.3756,1.3374,1.3374,2400.0],["1984-08-16",1.3565,1.4138,1.3565,1.3565,35200.0],["1984-08-17",1.3756,1.4138,1.3756,1.3756,136000.0],["1984-08-20",1.3756,1.4138,1.3565,1.3565,32000.0],["1984-08-21",1.3756,1.4138,1.3756,1.3756,2400.0],["1984-08-22",1.3756,1.3947,1.3756,1.3756,18400.0],["1984-08-23",1.3947,1.4329,1.3947,1.3947,59200.0],["1984-08-24",1.4138,1.4329,1.4138,1.4138,13600.0],["1984-08-27",1.4138,1.4329,1.4138,1.4138,56800.0],["1984-08-28",1.4329,1.4711,1.4329,1.4329,83200.0],["1984-08-29",1.4329,1.4711,1.4329,1.4329,15200.0],["1984-08-30",1.4711,1.5093,1.4711,1.4711,50400.0],["1984-08-31",1.5093,1.5475,1.5093,1.5093,66400.0],["1984-09-04",1.5093,1.5475,1.5093,1.5093,8800.0],["1984-09-05",1.5093,1.5475,1.5093,1.5093,10400.0],["1984-09-06",1.5284,1.5666,1.5284,1.5284,10400.0],["1984-09-07",1.5284,1.5857,1.5284,1.5284,16000.0],["1984-09-10",1.5475,1.5857,1.5475,1.5475,34400.0],["1984-09-11",1.5475,1.5475,1.5475,1.5475,0.0],["1984-09-12",1.5475,1.5857,1.5475,1.5475,800.0],["1984-09-13",1.5475,1.6048,1.5475,1.5475,20800.0],["1984-09-14",1.5666,1.6048,1.5666,1.5666,22400.0],["1984-09-17",1.5666,1.5666,1.5666,1.5666,0.0],["1984-09-18",1.5857,1.6239,1.5857,1.5857,14400.0],["1984-09-19",1.6048,1.643,1.6048,1.6048,7200.0],["1984-09-20",1.6048,1.643,1.6048,1.6048,12000.0],["1984-09-21",1.6048,1.643,1.6048,1.6048,23200.0],["1984-09-24",1.643,1.6621,1.643,1.643,28800.0],["1984-09-25",1.643,1.6621,1.643,1.643,6400.0],["1984-09-26",1.643,1.6621,1.643,1.643,8000.0],["1984-09-27",1.6239,1.6239,1.5857,1.5857,58400.0],["1984-09-28",1.5857,1.5857,1.5284,1.5284,32000.0],["1984-10-01",1.5284,1.5857,1.5284,1.5284,4000.0],["1984-10-02",1.5284,1.5666,1.5093,1.5093,12000.0],["1984-10-03",1.5093,1.5475,1.4902,1.4902,5600.0],["1984-10-04",1.4902,1.4902,1.4902,1.4902,0.0],["1984-10-05",1.4902,1.5475,1.4902,1.4902,800.0],["1984-10-08",1.4902,1.5475,1.4711,1.4711,15200.0],["1984-10-09",1.4711,1.5475,1.4711,1.4711,2400.0],["1984-10-10",1.4711,1.5284,1.4711,1.4711,1600.0],["1984-10-11",1.4711,1.5284,1.452,1.452,21600.0],["1984-10-12",1.452,1.5284,1.452,1.452,4000.0],["1984-10-15",1.452,1.5093,1.452,1.452,15200.0],["1984-10-16",1.452,1.5093,1.452,1.452,8800.0],["1984-10-17",1.452,1.5093,1.452,1.452,8800.0],["1984-10-18",1.452,1.4711,1.452,1.452,24800.0],["1984-10-19",1.452,1.4711,1.452,1.452,7200.0],["1984-10-22",1.452,1.4711,1.452,1.452,2400.0],["1984-10-23",1.452,1.4711,1.452,1.452,800.0],["1984-10-24",1.452,1.4711,1.452,1.452,4000.0],["1984-10-25",1.452,1.4711,1.452,1.452,80000.0],["1984-10-26",1.452,1.4711,1.452,1.452,800.0],["1984-10-29",1.452,1.4711,1.452,1.452,800.0],["1984-10-30",1.452,1.4711,1.452,1.452,800.0],["1984-10-31",1.452,1.452,1.452,1.452,0.0],["1984-11-01",1.452,1.4711,1.452,1.452,25600.0],["1984-11-02",1.452,1.452,1.452,1.452,0.0],["1984-11-05",1.452,1.4711,1.452,1.452,2400.0],["1984-11-06",1.452,1.4711,1.452,1.452,2400.0],["1984-11-07",1.452,1.452,1.452,1.452,0.0],["1984-11-08",1.452,1.4902,1.452,1.452,34400.0],["1984-11-09",1.452,1.452,1.452,1.452,0.0],["1984-11-12",1.452,1.4902,1.452,1.452,3200.0],["1984-11-13",1.452,1.4902,1.452,1.452,5600.0],["1984-11-14",1.452,1.4902,1.452,1.452,800.0],["1984-11-15",1.452,1.452,1.452,1.452,0.0],["1984-11-16",1.452,1.5093,1.452,1.452,1600.0],["1984-11-19",1.452,1.5093,1.452,1.452,1600.0],["1984-11-20",1.452,1.5093,1.452,1.452,4000.0],["1984-11-21",1.452,1.5093,1.452,1.452,800.0],["1984-11-23",1.452,1.5093,1.452,1.452,5600.0],["1984-11-26",1.5093,1.5475,1.5093,1.5093,40800.0],["1984-11-27",1.5093,1.5475,1.5093,1.5093,800.0],["1984-11-28",1.5093,1.5475,1.5093,1.5093,1600.0],["1984-11-29",1.5093,1.5284,1.4711,1.4711,48000.0],["1984-11-30",1.4711,1.5284,1.4711,1.4711,20000.0],["1984-12-03",1.4711,1.5093,1.4711,1.4711,26400.0],["1984-12-04",1.4711,1.5093,1.4711,1.4711,24000.0],["1984-12-05",1.4711,1.5093,1.4711,1.4711,16800.0],["1984-12-06",1.4711,1.5093,1.4711,1.4711,800.0],["1984-12-07",1.4711,1.5093,1.4711,1.4711,1600.0],["1984-12-10",1.4711,1.5093,1.4711,1.4711,57600.0],["1984-12-11",1.4711,1.5093,1.4711,1.4711,14400.0],["1984-12-12",1.4711,1.5093,1.4711,1.4711,7200.0],["1984-12-13",1.4806,1.5093,1.4806,1.4806,0.0],["1984-12-14",1.4806,1.5093,1.4806,1.4806,8000.0],["1984-12-17",1.4806,1.5093,1.4806,1.4806,2400.0],["1984-12-18",1.4902,1.5093,1.4902,1.4902,4000.0],["1984-12-19",1.4902,1.5093,1.4902,1.4902,800.0],["1984-12-20",1.4902,1.5093,1.4902,1.4902,4800.0],["1984-12-21",1.4902,1.5093,1.4902,1.4902,10400.0],["1984-12-24",1.4902,1.5093,1.4902,1.4902,4800.0],["1984-12-26",1.4902,1.4902,1.4902,1.4902,0.0],["1984-12-27",1.4902,1.4902,1.4902,1.4902,0.0],["1984-12-28",1.4902,1.5093,1.4902,1.4902,12000.0],["1984-12-31",1.4902,1.5093,1.4902,1.4902,1600.0],["1985-01-02",1.4902,1.5093,1.4902,1.4902,216000.0],["1985-01-03",1.4902,1.5093,1.4902,1.4902,58400.0],["1985-01-04",1.4902,1.5284,1.4902,1.4902,77600.0],["1985-01-07",1.4902,1.5475,1.4902,1.4902,84000.0],["1985-01-08",1.4902,1.5093,1.4806,1.4806,108800.0],["1985-01-09",1.4806,1.5093,1.4806,1.4806,27200.0],["1985-01-10",1.4806,1.5284,1.4806,1.4806,8800.0],["1985-01-11",1.4806,1.5284,1.4806,1.4806,12800.0],["1985-01-14",1.4902,1.5284,1.4902,1.4902,36000.0],["1985-01-15",1.5475,1.5857,1.5475,1.5475,64000.0],["1985-01-16",1.5666,1.6239,1.5666,1.5666,23200.0],["1985-01-17",1.5857,1.6239,1.5857,1.5857,19200.0],["1985-01-18",1.6048,1.643,1.6048,1.6048,32800.0],["1985-01-21",1.643,1.6813,1.643,1.643,23200.0],["1985-01-22",1.643,1.6813,1.643,1.643,4000.0],["1985-01-23",1.643,1.6621,1.643,1.643,12800.0],["1985-01-24",1.643,1.6621,1.6239,1.6239,18400.0],["1985-01-25",1.6239,1.6621,1.6239,1.6239,37600.0],["1985-01-28",1.6239,1.6621,1.6239,1.6239,5600.0],["1985-01-29",1.643,1.6621,1.643,1.643,28800.0],["1985-01-30",1.643,1.6813,1.643,1.643,54400.0],["1985-01-31",1.643,1.6813,1.643,1.643,13600.0],["1985-02-01",1.6621,1.7004,1.6621,1.6621,17600.0],["1985-02-04",1.6621,1.7004,1.6621,1.6621,9600.0],["1985-02-05",1.6621,1.6621,1.6621,1.6621,0.0],["1985-02-06",1.6813,1.7195,1.6813,1.6813,75200.0],["1985-02-07",1.7577,1.815,1.7577,1.7577,88800.0],["1985-02-08",1.8723,1.9296,1.8723,1.8723,103200.0],["1985-02-11",1.8723,1.9105,1.8723,1.8723,35200.0],["1985-02-12",1.8723,1.8723,1.8532,1.8532,65600.0],["1985-02-13",1.8532,1.8914,1.8532,1.8532,18400.0],["1985-02-14",1.8532,1.8723,1.8341,1.8341,119200.0],["1985-02-15",1.8341,1.8532,1.8341,1.8341,34400.0],["1985-02-19",1.7577,1.7577,1.7195,1.7195,111200.0],["1985-02-20",1.7195,1.7577,1.7195,1.7195,35200.0],["1985-02-21",1.7195,1.7577,1.7195,1.7195,41600.0],["1985-02-22",1.7195,1.7577,1.7195,1.7195,8800.0],["1985-02-25",1.7195,1.7386,1.7004,1.7004,60000.0],["1985-02-26",1.7004,1.7386,1.6908,1.6908,168000.0],["1985-02-27",1.6908,1.7195,1.6908,1.6908,20000.0],["1985-02-28",1.6908,1.7195,1.6908,1.6908,16000.0],["1985-03-01",1.6908,1.7195,1.6908,1.6908,14400.0],["1985-03-04",1.6908,1.7195,1.6908,1.6908,10400.0],["1985-03-05",1.6908,1.7195,1.6908,1.6908,19200.0],["1985-03-06",1.6908,1.7195,1.6908,1.6908,9600.0],["1985-03-07",1.6908,1.7004,1.6813,1.6813,34400.0],["1985-03-08",1.6813,1.7004,1.6813,1.6813,24000.0],["1985-03-11",1.6813,1.7004,1.6813,1.6813,101600.0],["1985-03-12",1.6812,1.7004,1.6621,1.6621,37600.0],["1985-03-13",1.6621,1.6621,1.6239,1.6239,38400.0],["1985-03-14",1.6239,1.643,1.6239,1.6239,20000.0],["1985-03-15",1.6239,1.643,1.6239,1.6239,20000.0],["1985-03-18",1.6239,1.643,1.6239,1.6239,19200.0],["1985-03-19",1.6239,1.643,1.6048,1.6239,60000.0],["1985-03-20",1.6239,1.643,1.6048,1.6048,54400.0],["1985-03-21",1.6048,1.6239,1.5666,1.5666,68000.0],["1985-03-22",1.5666,1.6048,1.5666,1.5857,246400.0],["1985-03-25",1.5857,1.6048,1.5284,1.6048,24800.0],["1985-03-26",1.6048,1.6048,1.5284,1.5284,45600.0],["1985-03-27",1.5284,1.5284,1.4902,1.5284,49600.0],["1985-03-28",1.5284,1.5284,1.4902,1.4902,46400.0],["1985-03-29",1.4902,1.5093,1.4711,1.5093,37600.0],["1985-04-01",1.5093,1.5093,1.452,1.5093,89600.0],["1985-04-02",1.4902,1.4902,1.4329,1.4329,369600.0],["1985-04-03",1.4329,1.4711,1.4329,1.452,18400.0],["1985-04-04",1.4711,1.4711,1.4711,1.4711,1600.0],["1985-04-08",1.4329,1.4329,1.4329,1.4329,5600.0],["1985-04-09",1.4329,1.4711,1.4329,1.452,176000.0],["1985-04-10",1.452,1.4711,1.4329,1.4329,1600.0],["1985-04-11",1.4329,1.4711,1.4329,1.4711,3200.0],["1985-04-12",1.4711,1.4711,1.452,1.452,2400.0],["1985-04-15",1.452,1.4711,1.4329,1.4329,3200.0],["1985-04-16",1.452,1.5093,1.452,1.4711,40000.0],["1985-04-17",1.4711,1.5284,1.4711,1.4902,27200.0],["1985-04-18",1.4902,1.5475,1.4902,1.4902,8000.0],["1985-04-19",1.4902,1.5284,1.4902,1.5284,6400.0],["1985-04-22",1.5284,1.5284,1.4902,1.5284,58400.0],["1985-04-23",1.5284,1.5284,1.4902,1.5284,8000.0],["1985-04-24",1.4902,1.4902,1.4902,1.4902,5600.0],["1985-04-25",1.4902,1.5093,1.4902,1.4902,10400.0],["1985-04-26",1.4902,1.5284,1.4902,1.5284,6400.0],["1985-04-29",1.5093,1.5093,1.4902,1.4902,123200.0],["1985-04-30",1.4902,1.4902,1.4902,1.4902,18400.0],["1985-05-01",1.4902,1.5284,1.4902,1.5284,7200.0],["1985-05-02",1.4902,1.4902,1.4902,1.4902,1600.0],["1985-05-03",1.4902,1.4902,1.4902,1.4902,6400.0],["1985-05-06",1.4902,1.5093,1.4711,1.4711,8000.0],["1985-05-07",1.4711,1.4711,1.4711,1.4711,800.0],["1985-05-08",1.4711,1.4711,1.4711,1.4711,8000.0],["1985-05-09",1.4711,1.4998,1.4711,1.4711,23200.0],["1985-05-10",1.4711,1.4711,1.4711,1.4711,8800.0],["1985-05-13",1.4711,1.4902,1.452,1.452,63200.0],["1985-05-14",1.452,1.4902,1.452,1.4711,67200.0],["1985-05-15",1.4902,1.4902,1.4902,1.4902,2400.0],["1985-05-16",1.4902,1.5093,1.452,1.452,25600.0],["1985-05-17",1.4902,1.4902,1.4902,1.4902,1600.0],["1985-05-20",1.4902,1.5093,1.452,1.5093,13600.0],["1985-05-21",1.5093,1.5093,1.4902,1.5093,8800.0],["1985-05-22",1.4711,1.4711,1.4711,1.4711,1600.0],["1985-05-23",1.4711,1.4902,1.4711,1.4711,17600.0],["1985-05-24",1.4711,1.4902,1.4711,1.4711,9600.0],["1985-05-28",1.4711,1.5093,1.4711,1.4711,12800.0],["1985-05-29",1.4711,1.5093,1.4711,1.4711,133600.0],["1985-05-30",1.4902,1.5093,1.4902,1.4998,10400.0],["1985-05-31",1.4711,1.4711,1.4711,1.4711,4800.0],["1985-06-03",1.4711,1.4711,1.4711,1.4711,4000.0],["1985-06-04",1.4711,1.4711,1.4711,1.4711,8000.0],["1985-06-05",1.4711,1.5093,1.4711,1.4711,53600.0],["1985-06-06",1.4711,1.5093,1.4711,1.4711,70400.0],["1985-06-07",1.4711,1.4711,1.452,1.452,133600.0],["1985-06-10",1.452,1.5093,1.452,1.452,40000.0],["1985-06-11",1.4902,1.4902,1.4902,1.4902,1600.0],["1985-06-12",1.4902,1.4902,1.452,1.4902,3200.0],["1985-06-13",1.452,1.452,1.452,1.452,12800.0],["1985-06-14",1.452,1.4615,1.4329,1.4329,52800.0],["1985-06-17",1.4329,1.4711,1.4329,1.4329,108800.0],["1985-06-18",1.4329,1.4329,1.4329,1.4329,20800.0],["1985-06-19",1.4329,1.4711,1.4329,1.4329,4800.0],["1985-06-20",1.4329,1.4711,1.4329,1.4711,35200.0],["1985-06-21",1.4711,1.4711,1.4138,1.4138,66400.0],["1985-06-24",1.4138,1.4138,1.4138,1.4138,57600.0],["1985-06-25",1.4138,1.452,1.3947,1.4329,264000.0],["1985-06-26",1.3947,1.3947,1.1845,1.1845,74400.0],["1985-06-27",1.1845,1.2227,1.1845,1.2036,42400.0],["1985-06-28",1.2036,1.2227,1.1654,1.2036,23200.0],["1985-07-01",1.1845,1.1845,1.1463,1.1845,8000.0],["1985-07-02",1.1845,1.1845,1.1272,1.1654,112000.0],["1985-07-03",1.1654,1.1845,1.1272,1.175,14400.0],["1985-07-05",1.175,1.1845,1.1463,1.1463,16800.0],["1985-07-08",1.1463,1.2036,1.1463,1.1463,10400.0],["1985-07-09",1.1463,1.1845,1.1463,1.1463,25600.0],["1985-07-10",1.1463,1.1845,1.1463,1.1463,70400.0],["1985-07-11",1.1463,1.1845,1.1463,1.1463,40800.0],["1985-07-12",1.1463,1.1654,1.1463,1.1463,92000.0],["1985-07-15",1.1463,1.1463,1.0126,1.0126,89600.0],["1985-07-16",1.0126,1.0508,0.9744,0.9935,79200.0],["1985-07-17",0.9935,0.9935,0.9553,0.9935,80000.0],["1985-07-18",0.9935,0.9935,0.9648,0.9744,18400.0],["1985-07-19",0.9744,1.0317,0.9648,0.9935,23200.0],["1985-07-22",0.9935,1.089,0.9935,1.089,44800.0],["1985-07-23",1.089,1.1845,1.0221,1.1845,126400.0],["1985-07-24",1.1845,1.1845,1.1654,1.1654,13600.0],["1985-07-25",1.1654,1.1845,1.1654,1.1845,39200.0],["1985-07-26",1.1845,1.2036,1.1654,1.2036,23200.0],["1985-07-29",1.2036,1.2036,1.1654,1.1654,54400.0],["1985-07-30",1.1654,1.2036,1.1654,1.1654,7200.0],["1985-07-31",1.2036,1.2036,1.2036,1.2036,2400.0],["1985-08-01",1.2036,1.2036,1.1654,1.2036,20800.0],["1985-08-02",1.2036,1.2036,1.1654,1.2036,3200.0],["1985-08-05",1.2036,1.2036,1.1654,1.1845,240800.0],["1985-08-06",1.1845,1.1845,1.1654,1.1654,59200.0],["1985-08-07",1.1845,1.1845,1.1845,1.1845,24000.0],["1985-08-08",1.1654,1.1654,1.1654,1.1654,2400.0],["1985-08-09",1.1845,1.2036,1.1845,1.2036,44800.0],["1985-08-12",1.2036,1.2036,1.2036,1.2036,800.0],["1985-08-13",1.2036,1.2227,1.1845,1.1845,12000.0],["1985-08-14",1.1845,1.2036,1.1845,1.2036,30400.0],["1985-08-15",1.2036,1.2418,1.2036,1.2418,73600.0],["1985-08-16",1.2227,1.2227,1.2036,1.2227,11200.0],["1985-08-19",1.2227,1.2609,1.2227,1.2227,15200.0],["1985-08-20",1.2227,1.2227,1.2227,1.2227,7200.0],["1985-08-21",1.2227,1.2609,1.2227,1.2609,20800.0],["1985-08-22",1.2609,1.28,1.2418,1.28,52800.0],["1985-08-23",1.28,1.28,1.28,1.28,0.0],["1985-08-26",1.2991,1.3374,1.2991,1.3374,97600.0],["1985-08-27",1.3374,1.3374,1.3183,1.3183,10400.0],["1985-08-28",1.3183,1.3183,1.3183,1.3183,14400.0],["1985-08-29",1.3183,1.3183,1.3183,1.3183,11200.0],["1985-08-30",1.3183,1.3278,1.3087,1.3278,76000.0],["1985-09-03",1.3278,1.3374,1.3183,1.3183,84800.0],["1985-09-04",1.3183,1.3183,1.3183,1.3183,8000.0],["1985-09-05",1.3183,1.3183,1.3183,1.3183,2400.0],["1985-09-06",1.3183,1.3565,1.3183,1.3374,100000.0],["1985-09-09",1.3565,1.3947,1.3565,1.3947,264000.0],["1985-09-10",1.3947,1.4329,1.3947,1.4329,72000.0],["1985-09-11",1.4138,1.4138,1.4138,1.4138,9600.0],["1985-09-12",1.4138,1.4424,1.4138,1.4138,38400.0],["1985-09-13",1.4138,1.4138,1.3947,1.3947,17600.0],["1985-09-16",1.3756,1.3756,1.3183,1.3183,32000.0],["1985-09-17",1.2991,1.2991,1.28,1.28,15200.0],["1985-09-18",1.3183,1.3183,1.3183,1.3183,1600.0],["1985-09-19",1.2991,1.2991,1.2991,1.2991,1600.0],["1985-09-20",1.2418,1.2418,1.2418,1.2418,5600.0],["1985-09-23",1.2418,1.2418,1.2418,1.2418,800.0],["1985-09-24",1.2418,1.2991,1.2418,1.2991,5600.0],["1985-09-25",1.2991,1.2991,1.2991,1.2991,0.0],["1985-09-26",1.2991,1.2991,1.2991,1.2991,0.0],["1985-09-30",1.28,1.28,1.2418,1.2418,35200.0],["1985-10-01",1.2418,1.2705,1.2418,1.2705,24000.0],["1985-10-02",1.2705,1.28,1.2609,1.2609,13600.0],["1985-10-03",1.2609,1.28,1.2609,1.28,16000.0],["1985-10-04",1.28,1.28,1.28,1.28,0.0],["1985-10-07",1.2609,1.2609,1.2609,1.2609,1600.0],["1985-10-08",1.2609,1.2609,1.2418,1.2418,32800.0],["1985-10-09",1.2418,1.2609,1.2418,1.2418,21600.0],["1985-10-10",1.2418,1.2418,1.2418,1.2418,2400.0],["1985-10-11",1.2227,1.2227,1.2227,1.2227,28000.0],["1985-10-14",1.2227,1.2227,1.2227,1.2227,2400.0],["1985-10-15",1.2227,1.2323,1.175,1.175,124000.0],["1985-10-16",1.175,1.2227,1.1654,1.1654,103200.0],["1985-10-17",1.1845,1.1845,1.1845,1.1845,10400.0],["1985-10-18",1.1845,1.1845,1.1845,1.1845,0.0],["1985-10-21",1.2036,1.2227,1.2036,1.2036,30400.0],["1985-10-22",1.2036,1.2227,1.2036,1.2227,15200.0],["1985-10-23",1.2418,1.2418,1.2418,1.2418,800.0],["1985-10-24",1.2418,1.2418,1.2036,1.2418,12000.0],["1985-10-25",1.2036,1.2036,1.2036,1.2036,7200.0],["1985-10-28",1.2036,1.2036,1.2036,1.2036,1600.0],["1985-10-29",1.2036,1.2418,1.2036,1.2036,4000.0],["1985-10-30",1.2036,1.2227,1.2036,1.2036,4000.0],["1985-10-31",1.2036,1.2036,1.2036,1.2036,800.0],["1985-11-01",1.2036,1.2227,1.2036,1.2036,20800.0],["1985-11-04",1.2036,1.2227,1.2036,1.2227,5600.0],["1985-11-05",1.2036,1.2036,1.2036,1.2036,15200.0],["1985-11-06",1.2036,1.2227,1.2036,1.2036,81600.0],["1985-11-07",1.2036,1.2036,1.2036,1.2036,16000.0],["1985-11-08",1.2036,1.2227,1.2036,1.2036,37600.0],["1985-11-11",1.2036,1.2227,1.2036,1.2036,3200.0],["1985-11-12",1.2036,1.2609,1.2036,1.2609,396800.0],["1985-11-13",1.2609,1.2609,1.2227,1.2418,117600.0],["1985-11-14",1.2227,1.2227,1.2227,1.2227,800.0],["1985-11-15",1.2227,1.2418,1.2227,1.2227,148800.0],["1985-11-18",1.2227,1.2418,1.2227,1.2418,37600.0],["1985-11-19",1.2227,1.2227,1.2227,1.2227,800.0],["1985-11-20",1.2227,1.2418,1.2227,1.2323,188800.0],["1985-11-21",1.2323,1.2418,1.2227,1.2418,186400.0],["1985-11-22",1.2418,1.2418,1.2418,1.2418,0.0],["1985-11-25",1.2418,1.2609,1.2227,1.2418,147200.0],["1985-11-26",1.2418,1.2418,1.2227,1.2418,67200.0],["1985-11-27",1.2418,1.2418,1.2227,1.2227,71200.0],["1985-11-29",1.2227,1.2227,1.2227,1.2227,2400.0],["1985-12-02",1.2227,1.2514,1.2227,1.2227,100800.0],["1985-12-03",1.2227,1.2323,1.2227,1.2323,212000.0],["1985-12-04",1.2227,1.2227,1.2227,1.2227,8800.0],["1985-12-05",1.2227,1.2227,1.2227,1.2227,1600.0],["1985-12-06",1.2227,1.2227,1.2227,1.2227,26400.0],["1985-12-09",1.2227,1.2227,1.2227,1.2227,14400.0],["1985-12-10",1.2227,1.2609,1.2227,1.2609,31200.0],["1985-12-11",1.2227,1.2227,1.2227,1.2227,4000.0],["1985-12-12",1.2227,1.2609,1.2227,1.2227,24000.0],["1985-12-13",1.2609,1.2991,1.2609,1.2991,30400.0],["1985-12-16",1.2991,1.3183,1.2991,1.3183,57600.0],["1985-12-17",1.3183,1.3183,1.2991,1.2991,53600.0],["1985-12-18",1.2991,1.3183,1.28,1.28,27200.0],["1985-12-19",1.2609,1.2609,1.2418,1.2418,11200.0],["1985-12-20",1.2418,1.2418,1.2418,1.2418,2400.0],["1985-12-23",1.2418,1.2609,1.2418,1.2418,35200.0],["1985-12-24",1.2418,1.2418,1.2227,1.2418,19200.0],["1985-12-26",1.2418,1.2418,1.2418,1.2418,1600.0],["1985-12-27",1.2418,1.2418,1.2132,1.2418,69600.0],["1985-12-30",1.2036,1.2036,1.2036,1.2036,16800.0],["1985-12-31",1.2036,1.2418,1.2036,1.2418,73600.0],["1986-01-02",1.2418,1.2609,1.2227,1.2609,40800.0],["1986-01-03",1.2609,1.28,1.2227,1.2418,4000.0],["1986-01-06",1.2418,1.28,1.2418,1.28,2400.0],["1986-01-07",1.28,1.28,1.2418,1.2418,5600.0],["1986-01-08",1.2418,1.2418,1.2418,1.2418,16800.0],["1986-01-09",1.2227,1.2227,1.2227,1.2227,800.0],["1986-01-10",1.2418,1.2418,1.2418,1.2418,800.0],["1986-01-13",1.2418,1.28,1.2418,1.28,37600.0],["1986-01-14",1.28,1.2991,1.28,1.2991,144000.0],["1986-01-15",1.2991,1.3183,1.28,1.3183,36800.0],["1986-01-16",1.3183,1.3374,1.2991,1.3374,94400.0],["1986-01-17",1.3374,1.3374,1.2991,1.2991,3200.0],["1986-01-20",1.3374,1.3374,1.3374,1.3374,20000.0],["1986-01-21",1.3374,1.4138,1.3374,1.3947,264800.0],["1986-01-22",1.3947,1.3947,1.3947,1.3947,9600.0],["1986-01-23",1.3947,1.452,1.3947,1.4329,444800.0],["1986-01-24",1.4138,1.4138,1.3565,1.3756,31200.0],["1986-01-27",1.3565,1.3565,1.3565,1.3565,3200.0],["1986-01-28",1.3565,1.3565,1.3565,1.3565,0.0],["1986-01-29",1.2609,1.2609,1.1654,1.2609,7200.0],["1986-01-30",1.2227,1.2227,1.2036,1.2227,8000.0],["1986-01-31",1.28,1.2991,1.28,1.2991,6400.0],["1986-02-03",1.2609,1.2609,1.2418,1.2418,32000.0],["1986-02-04",1.2418,1.2418,1.2418,1.2418,800.0],["1986-02-05",1.2418,1.2609,1.2227,1.2227,14400.0],["1986-02-06",1.2227,1.2227,1.2227,1.2227,0.0],["1986-02-07",1.2227,1.2609,1.2227,1.2609,12800.0],["1986-02-10",1.2609,1.2609,1.2036,1.2418,39200.0],["1986-02-11",1.2418,1.2418,1.1845,1.2227,65600.0],["1986-02-12",1.2227,1.2227,1.1654,1.2227,4000.0],["1986-02-13",1.2227,1.2227,1.1654,1.2227,8800.0],["1986-02-14",1.2036,1.2036,1.1463,1.1463,12000.0],["1986-02-18",1.1463,1.2036,1.1463,1.1463,9600.0],["1986-02-19",1.1845,1.1845,1.1845,1.1845,22400.0],["1986-02-20",1.1845,1.1845,1.1845,1.1845,48800.0],["1986-02-21",1.1845,1.2036,1.1845,1.2036,73600.0],["1986-02-24",1.1845,1.1845,1.1845,1.1845,8000.0],["1986-02-25",1.1845,1.1845,1.1845,1.1845,32800.0],["1986-02-26",1.1845,1.2036,1.1845,1.2036,106400.0],["1986-02-27",1.2036,1.2036,1.2036,1.2036,0.0],["1986-02-28",1.2036,1.2036,1.1941,1.1941,51200.0],["1986-03-03",1.1941,1.2227,1.1845,1.1845,46400.0],["1986-03-04",1.1845,1.2227,1.1845,1.2227,186400.0],["1986-03-05",1.2227,1.2418,1.2036,1.2418,81600.0],["1986-03-06",1.2418,1.2418,1.2036,1.2036,3200.0],["1986-03-07",1.2227,1.2609,1.2227,1.2609,147200.0],["1986-03-10",1.2609,1.2609,1.2418,1.2609,13600.0],["1986-03-11",1.2991,1.3278,1.2991,1.3183,111200.0],["1986-03-12",1.3183,1.3374,1.3183,1.3374,50400.0],["1986-03-13",1.3374,1.3565,1.3374,1.3565,86400.0],["1986-03-14",1.3374,1.3374,1.3374,1.3374,12800.0],["1986-03-17",1.3374,1.3374,1.3374,1.3374,800.0],["1986-03-18",1.3374,1.3756,1.3374,1.3374,40800.0],["1986-03-19",1.3374,1.3565,1.3374,1.3374,20000.0],["1986-03-20",1.3374,1.3756,1.3374,1.366,45600.0],["1986-03-21",1.366,1.3756,1.3565,1.3565,8800.0],["1986-03-24",1.3756,1.3947,1.3756,1.3947,50400.0],["1986-03-25",1.3947,1.4138,1.3756,1.3756,19200.0],["1986-03-26",1.3756,1.3756,1.3756,1.3756,0.0],["1986-03-27",1.3756,1.3756,1.3756,1.3756,32000.0],["1986-03-31",1.3756,1.3756,1.3565,1.3565,30400.0],["1986-04-01",1.3565,1.3565,1.3374,1.3565,20000.0],["1986-04-02",1.3374,1.3374,1.3374,1.3374,16800.0],["1986-04-03",1.3374,1.3374,1.3374,1.3374,800.0],["1986-04-04",1.3374,1.3374,1.3183,1.3183,20000.0],["1986-04-07",1.3183,1.3183,1.3183,1.3183,16000.0],["1986-04-08",1.3183,1.3374,1.3183,1.3374,3200.0],["1986-04-09",1.3374,1.3374,1.3374,1.3374,0.0],["1986-04-10",1.3374,1.3374,1.3374,1.3374,0.0],["1986-04-11",1.3374,1.3565,1.3374,1.3374,15200.0],["1986-04-14",1.3374,1.3374,1.3183,1.3374,62400.0],["1986-04-15",1.3183,1.3183,1.3183,1.3183,8000.0],["1986-04-16",1.3183,1.3565,1.3183,1.3374,29600.0],["1986-04-17",1.3374,1.3469,1.3183,1.3469,28800.0],["1986-04-18",1.3183,1.3183,1.3183,1.3183,1600.0],["1986-04-21",1.3183,1.3183,1.3183,1.3183,44800.0],["1986-04-22",1.3183,1.3374,1.3183,1.3183,87200.0],["1986-04-23",1.3183,1.3374,1.3183,1.3374,42400.0],["1986-04-24",1.3374,1.3374,1.3374,1.3374,16000.0],["1986-04-25",1.3374,1.3374,1.3183,1.3374,24800.0],["1986-04-28",1.3183,1.3183,1.3183,1.3183,11200.0],["1986-04-29",1.3183,1.3374,1.3183,1.3374,16000.0],["1986-04-30",1.3374,1.3374,1.3183,1.3374,21600.0],["1986-05-01",1.3374,1.3565,1.3183,1.3565,28800.0],["1986-05-02",1.3756,1.3947,1.3756,1.3947,14400.0],["1986-05-05",1.3947,1.3947,1.3947,1.3947,0.0],["1986-05-06",1.3947,1.3947,1.3947,1.3947,0.0],["1986-05-07",1.3947,1.4329,1.3947,1.4329,56000.0],["1986-05-08",1.4329,1.4329,1.4329,1.4329,12000.0],["1986-05-09",1.452,1.5093,1.452,1.4615,48800.0],["1986-05-12",1.4615,1.4615,1.452,1.452,48800.0],["1986-05-13",1.452,1.452,1.452,1.452,0.0],["1986-05-14",1.452,1.452,1.452,1.452,0.0],["1986-05-15",1.452,1.452,1.452,1.452,24000.0],["1986-05-16",1.452,1.4711,1.4329,1.4329,8000.0],["1986-05-19",1.4329,1.4329,1.4329,1.4329,1600.0],["1986-05-20",1.4329,1.4329,1.3756,1.3756,11200.0],["1986-05-21",1.4329,1.4329,1.4329,1.4329,2400.0],["1986-05-22",1.4329,1.4329,1.3756,1.3756,1600.0],["1986-05-23",1.3756,1.3756,1.3756,1.3756,5600.0],["1986-05-27",1.3756,1.4138,1.3756,1.3851,10400.0],["1986-05-28",1.3851,1.4138,1.3756,1.4138,3200.0],["1986-05-29",1.3756,1.3756,1.3756,1.3756,6400.0],["1986-05-30",1.3756,1.4138,1.3756,1.3756,18400.0],["1986-06-02",1.3756,1.4138,1.3756,1.3756,16000.0],["1986-06-03",1.3756,1.3756,1.3756,1.3756,800.0],["1986-06-04",1.3756,1.3756,1.3756,1.3756,0.0],["1986-06-05",1.3947,1.3947,1.3947,1.3947,40000.0],["1986-06-06",1.3947,1.3947,1.3947,1.3947,0.0],["1986-06-09",1.3756,1.3756,1.3756,1.3756,1600.0],["1986-06-10",1.3756,1.4138,1.3756,1.3756,5600.0],["1986-06-11",1.4138,1.452,1.4138,1.452,7200.0],["1986-06-12",1.4138,1.4138,1.4138,1.4138,800.0],["1986-06-13",1.4138,1.4138,1.4138,1.4138,0.0],["1986-06-16",1.3947,1.3947,1.3565,1.3756,800800.0],["1986-06-17",1.3947,1.452,1.3947,1.3947,5600.0],["1986-06-18",1.3947,1.3947,1.3947,1.3947,2400.0],["1986-06-19",1.3947,1.3947,1.3947,1.3947,5600.0],["1986-06-20",1.3947,1.3947,1.3947,1.3947,1600.0],["1986-06-23",1.3947,1.4138,1.3947,1.3947,39200.0],["1986-06-24",1.3947,1.3947,1.3947,1.3947,800.0],["1986-06-25",1.3947,1.4424,1.3947,1.4329,118400.0],["1986-06-26",1.4329,1.4329,1.4329,1.4329,0.0],["1986-06-27",1.4329,1.4329,1.4329,1.4329,0.0],["1986-06-30",1.4138,1.4138,1.4138,1.4138,8000.0],["1986-07-01",1.4138,1.452,1.4138,1.4138,8000.0],["1986-07-02",1.4138,1.452,1.4138,1.4138,4800.0],["1986-07-03",1.4138,1.4138,1.4138,1.4138,4000.0],["1986-07-07",1.4138,1.4138,1.4138,1.4138,14400.0],["1986-07-08",1.4138,1.4138,1.4138,1.4138,11200.0],["1986-07-09",1.4138,1.4138,1.4138,1.4138,15200.0],["1986-07-10",1.4138,1.4138,1.4138,1.4138,0.0],["1986-07-11",1.4138,1.4138,1.4138,1.4138,0.0],["1986-07-14",1.3947,1.3947,1.3947,1.3947,800.0],["1986-07-15",1.3947,1.3947,1.3947,1.3947,800.0],["1986-07-16",1.3947,1.4042,1.3947,1.4042,121600.0],["1986-07-17",1.3947,1.3947,1.3947,1.3947,10400.0],["1986-07-18",1.4329,1.4329,1.4329,1.4329,32000.0],["1986-07-21",1.4329,1.452,1.4138,1.4138,16000.0],["1986-07-22",1.4138,1.4138,1.4138,1.4138,1600.0],["1986-07-23",1.4138,1.4138,1.4138,1.4138,6400.0],["1986-07-24",1.4138,1.4138,1.4138,1.4138,0.0],["1986-07-25",1.452,1.452,1.452,1.452,20000.0],["1986-07-28",1.4329,1.4329,1.4329,1.4329,1600.0],["1986-07-29",1.4329,1.4329,1.4329,1.4329,0.0],["1986-07-30",1.4329,1.4329,1.4329,1.4329,0.0],["1986-07-31",1.452,1.452,1.452,1.452,24800.0],["1986-08-01",1.452,1.4711,1.452,1.452,1600.0],["1986-08-04",1.452,1.452,1.452,1.452,0.0],["1986-08-05",1.4711,1.4711,1.4711,1.4711,800.0],["1986-08-06",1.4711,1.4711,1.4711,1.4711,0.0],["1986-08-07",1.452,1.452,1.452,1.452,3200.0],["1986-08-08",1.452,1.452,1.4329,1.4329,7200.0],["1986-08-11",1.4329,1.4329,1.4329,1.4329,0.0],["1986-08-12",1.4329,1.4711,1.4329,1.4615,40000.0],["1986-08-13",1.4615,1.4615,1.4615,1.4615,0.0],["1986-08-14",1.4329,1.4329,1.4329,1.4329,68000.0],["1986-08-15",1.4711,1.4806,1.4711,1.4806,64000.0],["1986-08-18",1.4902,1.4902,1.4902,1.4902,6400.0],["1986-08-19",1.452,1.452,1.452,1.452,3200.0],["1986-08-20",1.452,1.452,1.452,1.452,0.0],["1986-08-21",1.452,1.4711,1.452,1.4711,20000.0],["1986-08-22",1.4711,1.4711,1.4711,1.4711,0.0],["1986-08-25",1.4711,1.4711,1.4711,1.4711,8800.0],["1986-08-26",1.4711,1.4711,1.4711,1.4711,0.0],["1986-08-27",1.4711,1.4711,1.4711,1.4711,0.0],["1986-08-28",1.4711,1.4902,1.4329,1.4329,3200.0],["1986-08-29",1.4329,1.4329,1.4329,1.4329,0.0],["1986-09-02",1.4329,1.4329,1.4329,1.4329,2400.0],["1986-09-03",1.4329,1.4329,1.4329,1.4329,4000.0],["1986-09-04",1.4329,1.4329,1.4329,1.4329,0.0],["1986-09-05",1.4329,1.4329,1.4329,1.4329,2400.0],["1986-09-08",1.4329,1.4329,1.4329,1.4329,0.0],["1986-09-09",1.4329,1.4329,1.4329,1.4329,0.0],["1986-09-10",1.4329,1.4329,1.4329,1.4329,0.0],["1986-09-11",1.4329,1.4329,1.4329,1.4329,12000.0],["1986-09-12",1.4329,1.4329,1.3947,1.4138,45600.0],["1986-09-15",1.3947,1.3947,1.3947,1.3947,8000.0],["1986-09-16",1.3947,1.3947,1.3947,1.3947,0.0],["1986-09-17",1.3756,1.3756,1.3756,1.3756,3200.0],["1986-09-18",1.3756,1.4138,1.3756,1.3756,4800.0],["1986-09-19",1.3756,1.4138,1.3756,1.4138,12800.0],["1986-09-22",1.4138,1.4138,1.4138,1.4138,0.0],["1986-09-23",1.4138,1.4138,1.4138,1.4138,1600.0],["1986-09-24",1.3947,1.3947,1.3947,1.3947,1600.0],["1986-09-25",1.3947,1.3947,1.3947,1.3947,4000.0],["1986-09-26",1.3947,1.3947,1.3947,1.3947,0.0],["1986-09-29",1.3947,1.3947,1.3565,1.3565,11200.0],["1986-09-30",1.3374,1.3374,1.3374,1.3374,4000.0],["1986-10-01",1.3374,1.3565,1.2991,1.2991,7200.0],["1986-10-02",1.2991,1.2991,1.2991,1.2991,4000.0],["1986-10-03",1.2609,1.2609,1.2609,1.2609,800.0],["1986-10-06",1.2609,1.2609,1.2609,1.2609,0.0],["1986-10-07",1.2609,1.28,1.2418,1.28,4000.0],["1986-10-08",1.2418,1.2418,1.2227,1.2227,51200.0],["1986-10-09",1.28,1.28,1.28,1.28,1600.0],["1986-10-10",1.2227,1.2227,1.2227,1.2227,1600.0],["1986-10-13",1.2227,1.2227,1.2227,1.2227,0.0],["1986-10-14",1.2418,1.2418,1.2418,1.2418,16000.0],["1986-10-15",1.2418,1.2418,1.2418,1.2418,0.0],["1986-10-16",1.28,1.28,1.28,1.28,800.0],["1986-10-17",1.2609,1.2609,1.2609,1.2609,3200.0],["1986-10-20",1.28,1.28,1.28,1.28,800.0],["1986-10-21",1.28,1.28,1.28,1.28,0.0],["1986-10-22",1.28,1.28,1.2609,1.2609,80800.0],["1986-10-23",1.2609,1.2896,1.2418,1.2896,154400.0],["1986-10-24",1.2896,1.2991,1.2418,1.2418,36800.0],["1986-10-27",1.2418,1.2418,1.2418,1.2418,0.0],["1986-10-28",1.2418,1.2418,1.2418,1.2418,0.0],["1986-10-29",1.2418,1.28,1.2418,1.2418,54400.0],["1986-10-30",1.2418,1.2609,1.2418,1.2418,152000.0],["1986-10-31",1.2418,1.2418,1.2418,1.2418,8000.0],["1986-11-03",1.2418,1.2418,1.2418,1.2418,0.0],["1986-11-04",1.2418,1.2418,1.2418,1.2418,13600.0],["1986-11-05",1.2418,1.2418,1.2418,1.2418,8800.0],["1986-11-06",1.2418,1.2418,1.2418,1.2418,25600.0],["1986-11-07",1.2418,1.2418,1.2418,1.2418,8800.0],["1986-11-10",1.2418,1.2418,1.2418,1.2418,1600.0],["1986-11-11",1.2418,1.28,1.2418,1.2418,7200.0],["1986-11-12",1.2418,1.2418,1.2418,1.2418,1600.0],["1986-11-13",1.2418,1.2514,1.2418,1.2514,91200.0],["1986-11-14",1.2514,1.2514,1.2418,1.2418,4800.0],["1986-11-17",1.2418,1.2514,1.2418,1.2514,97600.0],["1986-11-18",1.2514,1.28,1.2418,1.2418,5600.0],["1986-11-19",1.2418,1.28,1.2418,1.2418,54400.0],["1986-11-20",1.2418,1.2514,1.2418,1.2418,120000.0],["1986-11-21",1.2418,1.2514,1.2418,1.2418,112800.0],["1986-11-24",1.2418,1.2418,1.2418,1.2418,3200.0],["1986-11-25",1.2418,1.2418,1.2418,1.2418,16000.0],["1986-11-26",1.2227,1.2227,1.2227,1.2227,8000.0],["1986-11-28",1.2227,1.2227,1.2227,1.2227,0.0],["1986-12-01",1.2227,1.2609,1.2036,1.2036,7200.0],["1986-12-02",1.2036,1.2036,1.2036,1.2036,16000.0],["1986-12-03",1.2036,1.2132,1.1941,1.2036,392800.0],["1986-12-04",1.2036,1.2036,1.2036,1.2036,0.0],["1986-12-05",1.2036,1.2036,1.2036,1.2036,800.0],["1986-12-08",1.2036,1.2036,1.2036,1.2036,4000.0],["1986-12-09",1.2036,1.2609,1.1941,1.2227,73600.0],["1986-12-10",1.2227,1.2418,1.2036,1.2036,18400.0],["1986-12-11",1.2036,1.2227,1.2036,1.2227,18400.0],["1986-12-12",1.2227,1.2227,1.2227,1.2227,0.0],["1986-12-15",1.1845,1.1845,1.1845,1.1845,37600.0],["1986-12-16",1.2036,1.2323,1.2036,1.2036,26400.0],["1986-12-17",1.2036,1.2036,1.1845,1.2036,55200.0],["1986-12-18",1.1845,1.1845,1.1845,1.1845,9600.0],["1986-12-19",1.1961,1.1961,1.1961,1.1961,45600.0],["1986-12-22",1.1961,1.2057,1.1575,1.1575,100800.0],["1986-12-23",1.1575,1.1961,1.1382,1.1382,25600.0],["1986-12-24",1.1768,1.1768,1.1768,1.1768,1600.0],["1986-12-26",1.1382,1.1382,1.1382,1.1382,7200.0],["1986-12-29",1.1382,1.1382,1.1189,1.1189,32800.0],["1986-12-30",1.1189,1.1286,1.1189,1.1189,52800.0],["1986-12-31",1.1189,1.1575,1.1189,1.1575,16000.0],["1987-01-02",1.1575,1.1575,1.1575,1.1575,4000.0],["1987-01-05",1.1575,1.1575,1.1575,1.1575,0.0],["1987-01-06",1.1575,1.1575,1.1575,1.1575,2400.0],["1987-01-07",1.1189,1.1189,1.1189,1.1189,2400.0],["1987-01-08",1.1189,1.1189,1.1189,1.1189,0.0],["1987-01-09",1.1479,1.1768,1.1479,1.1768,72800.0],["1987-01-12",1.1961,1.1961,1.1961,1.1961,8000.0],["1987-01-13",1.1961,1.1961,1.1961,1.1961,15200.0],["1987-01-14",1.1961,1.2154,1.1961,1.2154,14400.0],["1987-01-15",1.2347,1.2347,1.2347,1.2347,2400.0],["1987-01-16",1.2347,1.254,1.1768,1.2347,40000.0],["1987-01-19",1.2347,1.254,1.2347,1.254,10400.0],["1987-01-20",1.254,1.2926,1.2443,1.2926,12000.0],["1987-01-21",1.2926,1.2926,1.254,1.2733,40000.0],["1987-01-22",1.2926,1.3504,1.2926,1.3504,32000.0],["1987-01-23",1.3504,1.3697,1.3118,1.3118,4000.0],["1987-01-26",1.3118,1.3697,1.3118,1.3697,2400.0],["1987-01-27",1.3697,1.3697,1.3118,1.3311,19200.0],["1987-01-28",1.3118,1.3118,1.3118,1.3118,4000.0],["1987-01-29",1.3118,1.3311,1.3118,1.3311,16000.0],["1987-01-30",1.3311,1.3311,1.3311,1.3311,0.0],["1987-02-02",1.3311,1.3697,1.3118,1.3118,32800.0],["1987-02-03",1.3504,1.3504,1.3504,1.3504,800.0],["1987-02-04",1.3118,1.3118,1.3118,1.3118,6400.0],["1987-02-05",1.3118,1.3504,1.3118,1.3504,250400.0],["1987-02-06",1.3504,1.3504,1.3311,1.3504,16800.0],["1987-02-09",1.3504,1.4083,1.3504,1.3504,6400.0],["1987-02-10",1.3504,1.4083,1.3311,1.3697,29600.0],["1987-02-11",1.3697,1.4083,1.3504,1.4083,36000.0],["1987-02-12",1.4083,1.4469,1.389,1.4179,18400.0],["1987-02-13",1.4276,1.4469,1.4276,1.4276,8000.0],["1987-02-17",1.4276,1.4469,1.4083,1.4276,32800.0],["1987-02-18",1.4276,1.4855,1.4276,1.4565,68000.0],["1987-02-19",1.4276,1.4276,1.4276,1.4276,5600.0],["1987-02-20",1.4276,1.4276,1.4276,1.4276,0.0],["1987-02-23",1.4276,1.4276,1.4276,1.4276,6400.0],["1987-02-24",1.4855,1.4855,1.4855,1.4855,1600.0],["1987-02-25",1.4855,1.4855,1.4855,1.4855,0.0],["1987-02-26",1.4855,1.4855,1.4855,1.4855,1600.0],["1987-02-27",1.4855,1.4855,1.4855,1.4855,0.0],["1987-03-02",1.4855,1.4855,1.4855,1.4855,800.0],["1987-03-03",1.4855,1.4855,1.4855,1.4855,0.0],["1987-03-04",1.4276,1.4276,1.4276,1.4276,1600.0],["1987-03-05",1.4276,1.4276,1.4276,1.4276,0.0],["1987-03-06",1.4276,1.4276,1.4276,1.4276,0.0],["1987-03-09",1.4276,1.4276,1.4276,1.4276,0.0],["1987-03-10",1.4276,1.4276,1.4276,1.4276,0.0],["1987-03-11",1.4276,1.4276,1.4276,1.4276,1600.0],["1987-03-12",1.4276,1.4276,1.4276,1.4276,0.0],["1987-03-13",1.4276,1.4662,1.4276,1.4372,44800.0],["1987-03-16",1.4489,1.4489,1.4489,1.4489,0.0],["1987-03-17",1.4489,1.4586,1.4392,1.4392,173600.0],["1987-03-18",1.4684,1.4684,1.4684,1.4684,8000.0],["1987-03-19",1.4295,1.4295,1.4197,1.4295,467200.0],["1987-03-20",1.4295,1.4489,1.4197,1.4197,9600.0],["1987-03-23",1.4197,1.4197,1.4197,1.4197,0.0],["1987-03-24",1.4197,1.4197,1.4197,1.4197,0.0],["1987-03-25",1.4781,1.4781,1.4781,1.4781,4000.0],["1987-03-26",1.4003,1.4003,1.4003,1.4003,800.0],["1987-03-27",1.4003,1.4003,1.4003,1.4003,0.0],["1987-03-30",1.4003,1.4392,1.4003,1.4003,2400.0],["1987-03-31",1.4003,1.4003,1.4003,1.4003,0.0],["1987-04-01",1.4003,1.4392,1.4003,1.4003,2400.0],["1987-04-02",1.4003,1.4003,1.4003,1.4003,0.0],["1987-04-03",1.4197,1.4392,1.4197,1.4197,33600.0],["1987-04-06",1.4197,1.4197,1.4003,1.4003,64000.0],["1987-04-07",1.4003,1.4003,1.4003,1.4003,0.0],["1987-04-08",1.4003,1.4003,1.4003,1.4003,5600.0],["1987-04-09",1.4003,1.4003,1.4003,1.4003,0.0],["1987-04-10",1.3808,1.3808,1.3808,1.3808,800.0],["1987-04-13",1.4295,1.4295,1.4295,1.4295,1600.0],["1987-04-14",1.3808,1.3808,1.303,1.303,30400.0],["1987-04-15",1.3419,1.3419,1.3419,1.3419,8000.0],["1987-04-16",1.303,1.303,1.303,1.303,1600.0],["1987-04-20",1.303,1.303,1.303,1.303,0.0],["1987-04-21",1.303,1.303,1.303,1.303,0.0],["1987-04-22",1.3614,1.3614,1.3614,1.3614,16000.0],["1987-04-23",1.3808,1.3808,1.3808,1.3808,12000.0],["1987-04-24",1.3808,1.3808,1.3808,1.3808,0.0],["1987-04-27",1.3808,1.4003,1.3419,1.4003,13600.0],["1987-04-28",1.4197,1.4197,1.4197,1.4197,800.0],["1987-04-29",1.4197,1.4197,1.4197,1.4197,800.0],["1987-04-30",1.4197,1.4197,1.4197,1.4197,0.0],["1987-05-01",1.4197,1.4197,1.4197,1.4197,800.0],["1987-05-04",1.4197,1.4197,1.3614,1.4197,5600.0],["1987-05-05",1.4197,1.4392,1.4003,1.4003,24800.0],["1987-05-06",1.4003,1.4003,1.3808,1.3808,25600.0],["1987-05-07",1.3906,1.3906,1.3906,1.3906,8000.0],["1987-05-08",1.4392,1.4392,1.4392,1.4392,4000.0],["1987-05-11",1.4392,1.4781,1.4003,1.4781,13600.0],["1987-05-12",1.4781,1.4781,1.4392,1.4392,13600.0],["1987-05-13",1.4392,1.4392,1.4392,1.4392,0.0],["1987-05-14",1.4586,1.517,1.4586,1.4586,20000.0],["1987-05-15",1.4781,1.5364,1.4781,1.517,20000.0],["1987-05-18",1.517,1.517,1.517,1.517,0.0],["1987-05-19",1.4878,1.4878,1.4781,1.4878,16800.0],["1987-05-20",1.4781,1.4781,1.4781,1.4781,28800.0],["1987-05-21",1.4781,1.4781,1.4781,1.4781,0.0],["1987-05-22",1.517,1.517,1.517,1.517,8000.0],["1987-05-26",1.517,1.517,1.517,1.517,8000.0],["1987-05-27",1.517,1.517,1.4781,1.517,68000.0],["1987-05-28",1.517,1.517,1.517,1.517,0.0],["1987-05-29",1.517,1.5364,1.4975,1.4975,12000.0],["1987-06-01",1.4975,1.4975,1.4975,1.4975,0.0],["1987-06-02",1.4975,1.4975,1.4975,1.4975,0.0],["1987-06-03",1.4975,1.4975,1.4975,1.4975,0.0],["1987-06-04",1.4781,1.4781,1.4781,1.4781,8000.0],["1987-06-05",1.4781,1.4781,1.4781,1.4781,2400.0],["1987-06-08",1.517,1.517,1.517,1.517,8000.0],["1987-06-09",1.4586,1.4586,1.4586,1.4586,1600.0],["1987-06-10",1.4586,1.4586,1.4586,1.4586,800.0],["1987-06-11",1.4392,1.4392,1.4392,1.4392,4800.0],["1987-06-12",1.4197,1.4197,1.4197,1.4197,800.0],["1987-06-15",1.4781,1.4781,1.4781,1.4781,44000.0],["1987-06-16",1.4781,1.4781,1.4781,1.4781,8000.0],["1987-06-17",1.4781,1.4975,1.4586,1.4586,22400.0],["1987-06-18",1.4781,1.4781,1.4781,1.4781,800.0],["1987-06-19",1.4781,1.4781,1.4781,1.4781,0.0],["1987-06-22",1.4898,1.5094,1.4898,1.5094,12800.0],["1987-06-23",1.529,1.5879,1.529,1.529,24800.0],["1987-06-24",1.529,1.529,1.529,1.529,0.0],["1987-06-25",1.529,1.6075,1.529,1.5683,12800.0],["1987-06-26",1.5683,1.5683,1.5683,1.5683,0.0],["1987-06-29",1.5683,1.5683,1.5683,1.5683,0.0],["1987-06-30",1.5683,1.5977,1.5291,1.5977,16000.0],["1987-07-01",1.6075,1.6075,1.6075,1.6075,1600.0],["1987-07-02",1.6075,1.6075,1.5683,1.5683,16000.0],["1987-07-06",1.5683,1.5879,1.5683,1.5879,30400.0],["1987-07-07",1.5879,1.6271,1.5683,1.6271,6400.0],["1987-07-08",1.6271,1.6271,1.5683,1.5683,55200.0],["1987-07-09",1.5683,1.6075,1.5683,1.5683,32800.0],["1987-07-10",1.5781,1.5781,1.5781,1.5781,16000.0],["1987-07-13",1.5781,1.6075,1.5487,1.5781,78400.0],["1987-07-14",1.5879,1.7251,1.5879,1.6859,64000.0],["1987-07-15",1.7251,1.8819,1.7251,1.8819,54400.0],["1987-07-16",1.9407,2.0583,1.9407,2.0093,230400.0],["1987-07-17",2.0779,2.1564,2.0779,2.1564,66400.0],["1987-07-20",2.1564,2.1956,2.1171,2.1466,78400.0],["1987-07-21",2.1466,2.1956,2.1171,2.1171,6400.0],["1987-07-22",2.176,2.176,2.176,2.176,800.0],["1987-07-23",2.0975,2.0975,2.0975,2.0975,9600.0],["1987-07-24",2.0975,2.0975,1.9995,2.0387,36000.0],["1987-07-27",1.9995,1.9995,1.9995,1.9995,800.0],["1987-07-28",1.9995,1.9995,1.9995,1.9995,800.0],["1987-07-29",1.9995,2.0779,1.9995,1.9995,7200.0],["1987-07-30",1.9995,1.9995,1.9995,1.9995,0.0],["1987-07-31",1.9995,1.9995,1.9211,1.9407,28000.0],["1987-08-03",1.9407,1.9799,1.9407,1.9603,56000.0],["1987-08-04",1.9603,1.9799,1.9407,1.9603,34400.0],["1987-08-05",1.9603,1.9603,1.9603,1.9603,0.0],["1987-08-06",1.9995,1.9995,1.9995,1.9995,8000.0],["1987-08-07",1.9995,1.9995,1.9995,1.9995,0.0],["1987-08-10",1.9897,1.9897,1.9407,1.9897,8800.0],["1987-08-11",1.9897,2.0583,1.9603,2.0583,25600.0],["1987-08-12",2.0583,2.0583,1.9995,1.9995,2400.0],["1987-08-13",2.0191,2.1171,2.0191,2.1171,23200.0],["1987-08-14",2.1171,2.1171,2.1171,2.1171,0.0],["1987-08-17",2.0975,2.0975,2.0583,2.0975,12000.0],["1987-08-18",2.0975,2.0975,2.0779,2.0779,1600.0],["1987-08-19",2.0877,2.1171,2.0877,2.0877,32800.0],["1987-08-20",2.0877,2.0975,2.0779,2.0975,98400.0],["1987-08-21",2.0779,2.0779,2.0779,2.0779,121600.0],["1987-08-24",2.0975,2.0975,2.0975,2.0975,800.0],["1987-08-25",2.0975,2.0975,2.0975,2.0975,2400.0],["1987-08-26",2.0583,2.0583,2.0583,2.0583,7200.0],["1987-08-27",2.0583,2.0975,2.0583,2.0583,12800.0],["1987-08-28",2.0191,2.0191,2.0191,2.0191,4000.0],["1987-08-31",2.0191,2.0583,1.9995,2.0583,9600.0],["1987-09-01",2.0191,2.0191,2.0191,2.0191,2400.0],["1987-09-02",1.9995,1.9995,1.9995,1.9995,1600.0],["1987-09-03",1.9995,2.0583,1.9995,1.9995,51200.0],["1987-09-04",1.9995,1.9995,1.9995,1.9995,15200.0],["1987-09-08",1.9995,1.9995,1.9995,1.9995,2400.0],["1987-09-09",1.9995,2.0387,1.9995,2.0093,32800.0],["1987-09-10",2.0093,2.0583,1.9995,1.9995,16000.0],["1987-09-11",1.9995,1.9995,1.9995,1.9995,1600.0],["1987-09-14",1.9995,1.9995,1.9995,1.9995,0.0],["1987-09-15",1.9995,1.9995,1.9995,1.9995,21600.0],["1987-09-16",1.9995,2.0093,1.9799,1.9897,84000.0],["1987-09-17",1.9799,1.9799,1.9799,1.9799,1600.0],["1987-09-18",2.0387,2.0387,2.0387,2.0387,2400.0],["1987-09-21",2.0506,2.0506,2.0506,2.0506,2400.0],["1987-09-22",2.0308,2.0308,1.9717,1.9717,5600.0],["1987-09-23",1.9717,1.9717,1.9717,1.9717,0.0],["1987-09-24",1.9717,1.9717,1.9717,1.9717,0.0],["1987-09-25",1.9717,2.0111,1.9717,2.0111,76000.0],["1987-09-28",2.0111,2.0111,2.0111,2.0111,1600.0],["1987-09-29",2.0111,2.0308,1.9717,2.0308,3200.0],["1987-09-30",2.0111,2.0111,1.9323,1.9717,45600.0],["1987-10-01",1.9717,1.9914,1.9323,1.9816,108000.0],["1987-10-02",1.9816,1.9816,1.9816,1.9816,0.0],["1987-10-05",2.0111,2.0111,2.0111,2.0111,2400.0],["1987-10-06",1.9421,1.9421,1.9323,1.9421,48800.0],["1987-10-07",1.9421,1.9717,1.9125,1.9125,24000.0],["1987-10-08",1.9125,1.9125,1.9125,1.9125,4000.0],["1987-10-09",1.9125,1.9717,1.9125,1.9323,8000.0],["1987-10-12",1.9323,1.9323,1.9323,1.9323,0.0],["1987-10-13",1.9323,1.9914,1.9323,1.9717,251200.0],["1987-10-14",1.9323,1.9323,1.9323,1.9323,3200.0],["1987-10-15",1.9323,1.9717,1.9323,1.9323,14400.0],["1987-10-16",1.9323,1.9816,1.9323,1.9717,13600.0],["1987-10-19",1.9323,1.9323,1.9323,1.9323,19200.0],["1987-10-20",1.814,1.814,1.6562,1.6759,40000.0],["1987-10-21",1.6759,1.7351,1.6759,1.7351,12000.0],["1987-10-22",1.7351,1.7351,1.6168,1.6365,38400.0],["1987-10-23",1.6365,1.6365,1.5971,1.6365,5600.0],["1987-10-26",1.5379,1.5379,1.4196,1.4591,35200.0],["1987-10-27",1.3802,1.3802,1.3408,1.3802,16000.0],["1987-10-28",1.3408,1.3408,1.3408,1.3408,12000.0],["1987-10-29",1.3408,1.4196,1.3408,1.3408,22400.0],["1987-10-30",1.4196,1.4393,1.4196,1.4393,18400.0],["1987-11-02",1.4393,1.4985,1.4196,1.4985,21600.0],["1987-11-03",1.4985,1.4985,1.4985,1.4985,0.0],["1987-11-04",1.5774,1.5774,1.5774,1.5774,8000.0],["1987-11-05",1.5774,1.5774,1.5774,1.5774,0.0],["1987-11-06",1.5182,1.5182,1.5182,1.5182,4800.0],["1987-11-09",1.5182,1.5774,1.5083,1.5083,92800.0],["1987-11-10",1.4591,1.4591,1.4591,1.4591,5600.0],["1987-11-11",1.4591,1.4591,1.4591,1.4591,0.0],["1987-11-12",1.4591,1.4591,1.4591,1.4591,0.0],["1987-11-13",1.4591,1.4591,1.4591,1.4591,0.0],["1987-11-16",1.4985,1.5379,1.4985,1.5379,23200.0],["1987-11-17",1.5379,1.5379,1.5379,1.5379,0.0],["1987-11-18",1.4985,1.4985,1.4591,1.4591,16000.0],["1987-11-19",1.4591,1.5774,1.4591,1.4788,15200.0],["1987-11-20",1.5379,1.5379,1.5379,1.5379,2400.0],["1987-11-23",1.4196,1.4196,1.39,1.39,57600.0],["1987-11-24",1.39,1.39,1.39,1.39,0.0],["1987-11-25",1.4591,1.4591,1.4591,1.4591,16000.0],["1987-11-27",1.4591,1.4591,1.4591,1.4591,0.0],["1987-11-30",1.4591,1.4591,1.4591,1.4591,0.0],["1987-12-01",1.4591,1.4591,1.4591,1.4591,0.0],["1987-12-02",1.4591,1.4591,1.4591,1.4591,0.0],["1987-12-03",1.3802,1.3802,1.3605,1.3605,16000.0],["1987-12-04",1.3605,1.3605,1.3605,1.3605,0.0],["1987-12-07",1.3605,1.3605,1.3013,1.3408,75200.0],["1987-12-08",1.3408,1.3408,1.2816,1.3408,416000.0],["1987-12-09",1.3408,1.3408,1.3408,1.3408,0.0],["1987-12-10",1.3408,1.3408,1.3408,1.3408,0.0],["1987-12-11",1.3408,1.3408,1.2816,1.2816,16000.0],["1987-12-14",1.2816,1.2816,1.2816,1.2816,1600.0],["1987-12-15",1.3802,1.3802,1.3802,1.3802,800.0],["1987-12-16",1.3802,1.3802,1.3802,1.3802,5600.0],["1987-12-17",1.3802,1.3802,1.3802,1.3802,12000.0],["1987-12-18",1.3802,1.3802,1.3802,1.3802,24000.0],["1987-12-21",1.3605,1.3605,1.3408,1.3605,16000.0],["1987-12-22",1.3605,1.4196,1.3408,1.4196,37600.0],["1987-12-23",1.4315,1.4315,1.4315,1.4315,8000.0],["1987-12-24",1.3918,1.3918,1.3918,1.3918,4000.0],["1987-12-28",1.3918,1.4713,1.3918,1.3918,16000.0],["1987-12-29",1.4316,1.4713,1.4316,1.4713,12800.0],["1987-12-30",1.4713,1.4713,1.3918,1.4713,9600.0],["1987-12-31",1.5508,1.5906,1.5508,1.5906,25600.0],["1988-01-04",1.5906,1.69,1.5906,1.69,19200.0],["1988-01-05",1.69,1.7696,1.6701,1.7099,149600.0],["1988-01-06",1.7894,1.7894,1.7894,1.7894,800.0],["1988-01-07",1.7894,1.7894,1.7894,1.7894,4800.0],["1988-01-08",1.7894,1.7894,1.7894,1.7894,0.0],["1988-01-11",1.7894,1.7894,1.7894,1.7894,0.0],["1988-01-12",1.7894,1.7894,1.7894,1.7894,0.0],["1988-01-13",1.7894,1.7894,1.7894,1.7894,0.0],["1988-01-14",1.6304,1.6304,1.6304,1.6304,32000.0],["1988-01-15",1.6304,1.6304,1.6304,1.6304,0.0],["1988-01-18",1.6304,1.6304,1.6304,1.6304,0.0],["1988-01-19",1.6304,1.6304,1.6304,1.6304,0.0],["1988-01-20",1.6304,1.6503,1.6304,1.6304,59200.0],["1988-01-21",1.6304,1.7497,1.6105,1.7497,10400.0],["1988-01-22",1.7497,1.7497,1.7497,1.7497,0.0],["1988-01-25",1.7497,1.7497,1.7497,1.7497,0.0],["1988-01-26",1.6701,1.6701,1.6701,1.6701,12000.0],["1988-01-27",1.7497,1.7497,1.7497,1.7497,800.0],["1988-01-28",1.7894,1.7894,1.7894,1.7894,4000.0],["1988-01-29",1.7894,1.7894,1.7596,1.7696,72000.0],["1988-02-01",1.7696,1.869,1.7497,1.7497,173600.0],["1988-02-02",1.7894,1.9087,1.7894,1.9087,32800.0],["1988-02-03",1.9087,1.9485,1.9087,1.9087,28800.0],["1988-02-04",1.869,1.869,1.869,1.869,9600.0],["1988-02-05",1.9883,1.9883,1.9883,1.9883,800.0],["1988-02-08",1.9883,1.9883,1.869,1.869,89600.0],["1988-02-09",1.9087,1.9087,1.9087,1.9087,1600.0],["1988-02-10",1.9485,1.9883,1.9485,1.9485,45600.0],["1988-02-11",1.9485,2.028,1.9485,1.9883,25600.0],["1988-02-12",1.9883,1.9883,1.9883,1.9883,0.0],["1988-02-16",1.9883,1.9883,1.9883,1.9883,800.0],["1988-02-17",1.9883,1.9883,1.9883,1.9883,0.0],["1988-02-18",1.9883,1.9883,1.9883,1.9883,0.0],["1988-02-19",1.9485,1.9485,1.9087,1.9087,16800.0],["1988-02-22",1.9087,1.9087,1.869,1.869,45600.0],["1988-02-23",1.869,1.869,1.869,1.869,0.0],["1988-02-24",1.869,1.869,1.869,1.869,4000.0],["1988-02-25",1.869,1.9087,1.8292,1.869,73600.0],["1988-02-26",1.869,1.869,1.869,1.869,0.0],["1988-02-29",1.869,1.869,1.869,1.869,0.0],["1988-03-01",1.9087,1.9087,1.9087,1.9087,16000.0],["1988-03-02",1.9087,1.9087,1.9087,1.9087,0.0],["1988-03-03",1.9087,2.0877,1.869,1.9883,296000.0],["1988-03-04",1.9087,1.9087,1.8889,1.8889,1600.0],["1988-03-07",1.8889,2.028,1.8889,2.028,4800.0],["1988-03-08",2.028,2.1274,1.8889,2.1274,654400.0],["1988-03-09",2.1274,2.1672,2.028,2.1672,55200.0],["1988-03-10",2.1672,2.207,2.028,2.1672,92000.0],["1988-03-11",2.0678,2.0678,2.0678,2.0678,10400.0],["1988-03-14",2.0678,2.0678,2.0678,2.0678,0.0],["1988-03-15",2.1198,2.3198,2.1198,2.3198,152000.0],["1988-03-16",2.3198,2.4398,2.3198,2.3998,108000.0],["1988-03-17",2.3998,2.4398,2.3198,2.3198,70400.0],["1988-03-18",2.3198,2.3998,2.2798,2.3998,4000.0],["1988-03-21",2.2798,2.2798,2.2798,2.2798,9600.0],["1988-03-22",2.2798,2.2798,2.2798,2.2798,800.0],["1988-03-23",2.2798,2.2798,2.2798,2.2798,1600.0],["1988-03-24",2.3598,2.3598,2.3598,2.3598,800.0],["1988-03-25",2.2398,2.2398,2.1998,2.1998,15200.0],["1988-03-28",2.1998,2.1998,2.1998,2.1998,4800.0],["1988-03-29",2.3198,2.3198,2.3198,2.3198,2400.0],["1988-03-30",2.3198,2.3198,2.3198,2.3198,0.0],["1988-03-31",2.3198,2.3198,2.1998,2.3198,28000.0],["1988-04-04",2.3198,2.3198,2.3198,2.3198,800.0],["1988-04-05",2.3198,2.3198,2.1998,2.1998,4800.0],["1988-04-06",2.2198,2.3198,2.2198,2.2798,114400.0],["1988-04-07",2.2398,2.2398,2.2398,2.2398,1600.0],["1988-04-08",2.3598,2.3598,2.3598,2.3598,800.0],["1988-04-11",2.3198,2.3198,2.2398,2.2398,11200.0],["1988-04-12",2.2398,2.3598,2.2398,2.2398,45600.0],["1988-04-13",2.2398,2.2398,2.2398,2.2398,28000.0],["1988-04-14",2.2398,2.2398,2.1998,2.1998,7200.0],["1988-04-15",2.1998,2.1998,2.1998,2.1998,0.0],["1988-04-18",2.2498,2.2798,2.2498,2.2498,405600.0],["1988-04-19",2.2498,2.3198,2.1998,2.1998,2400.0],["1988-04-20",2.2598,2.3998,2.2598,2.3598,83200.0],["1988-04-21",2.3598,2.4398,2.3198,2.4398,102400.0],["1988-04-22",2.4398,2.5997,2.3998,2.5997,88000.0],["1988-04-25",2.5997,2.6797,2.5198,2.5198,11200.0],["1988-04-26",2.5198,2.6797,2.5198,2.5198,11200.0],["1988-04-27",2.5198,2.6797,2.5198,2.6397,47200.0],["1988-04-28",2.6397,2.6397,2.5198,2.6397,84000.0],["1988-04-29",2.5597,2.5597,2.4798,2.5597,30400.0],["1988-05-02",2.5597,2.5597,2.4398,2.4798,41600.0],["1988-05-03",2.4798,2.4798,2.4798,2.4798,0.0],["1988-05-04",2.5198,2.5597,2.5198,2.5597,48000.0],["1988-05-05",2.5597,2.5597,2.5198,2.5597,14400.0],["1988-05-06",2.5597,2.5597,2.5198,2.5198,6400.0],["1988-05-09",2.5197,2.5797,2.5197,2.5797,24800.0],["1988-05-10",2.5797,2.5997,2.5397,2.5997,24800.0],["1988-05-11",2.5198,2.5198,2.5198,2.5198,800.0],["1988-05-12",2.5597,2.5997,2.5597,2.5997,29600.0],["1988-05-13",2.5597,2.5597,2.5597,2.5597,8000.0],["1988-05-16",2.5597,2.7197,2.5597,2.5997,94400.0],["1988-05-17",2.5997,2.6797,2.5597,2.6797,9600.0],["1988-05-18",2.6797,2.6797,2.5597,2.6797,6400.0],["1988-05-19",2.6397,2.6397,2.5197,2.6197,6400.0],["1988-05-20",2.6197,2.6397,2.5397,2.6397,20800.0],["1988-05-23",2.6397,2.6397,2.6397,2.6397,0.0],["1988-05-24",2.6397,2.6397,2.6397,2.6397,0.0],["1988-05-25",2.6397,2.6397,2.5997,2.5997,6400.0],["1988-05-26",2.5997,2.5997,2.5997,2.5997,0.0],["1988-05-27",2.5997,2.5997,2.5397,2.5997,12000.0],["1988-05-31",2.5997,2.6397,2.5597,2.6397,5600.0],["1988-06-01",2.6397,2.6397,2.5597,2.6397,17600.0],["1988-06-02",2.6397,2.7197,2.6397,2.7197,28800.0],["1988-06-03",2.7597,2.7597,2.7597,2.7597,4800.0],["1988-06-06",2.7597,2.7997,2.6797,2.7997,23200.0],["1988-06-07",2.7997,2.8397,2.7197,2.7197,59200.0],["1988-06-08",2.7197,2.8397,2.7197,2.8197,21600.0],["1988-06-09",2.8197,2.9197,2.7597,2.8397,40800.0],["1988-06-10",2.8797,2.9597,2.8797,2.9597,49600.0],["1988-06-13",2.9597,3.0197,2.9197,2.9197,44800.0],["1988-06-14",2.9597,2.9997,2.9597,2.9597,14400.0],["1988-06-15",2.9597,3.1797,2.9597,3.1197,109600.0],["1988-06-16",3.1197,3.5397,3.1197,3.1997,368000.0],["1988-06-17",3.1997,3.3197,3.1597,3.2397,154400.0],["1988-06-20",3.2397,3.2797,3.1597,3.2197,10400.0],["1988-06-21",3.2317,3.2518,3.1314,3.1314,44000.0],["1988-06-22",3.1314,3.2117,3.0912,3.1715,12800.0],["1988-06-23",3.1715,3.2117,3.0912,3.2117,86400.0],["1988-06-24",3.2117,3.3321,3.1314,3.2518,83200.0],["1988-06-27",3.2518,3.3522,3.2518,3.3321,24000.0],["1988-06-28",3.3321,3.3923,3.2518,3.3923,178400.0],["1988-06-29",3.3923,3.3923,3.2518,3.2518,61600.0],["1988-06-30",3.2518,3.3722,3.2518,3.3321,80000.0],["1988-07-01",3.3321,3.3722,3.1715,3.2117,44000.0],["1988-07-05",3.2117,3.312,3.1715,3.312,5600.0],["1988-07-06",3.2919,3.2919,3.1715,3.1715,28000.0],["1988-07-07",3.1715,3.2919,3.1715,3.2919,9600.0],["1988-07-08",3.1715,3.1715,3.1715,3.1715,4000.0],["1988-07-11",3.1715,3.2919,3.1715,3.2919,20000.0],["1988-07-12",3.2919,3.2919,3.1715,3.2919,8000.0],["1988-07-13",3.2919,3.2919,3.1715,3.1715,16800.0],["1988-07-14",3.1715,3.3321,3.1314,3.2117,180800.0],["1988-07-15",3.2117,3.2919,3.2117,3.2518,212000.0],["1988-07-18",3.2518,3.2719,3.2317,3.2518,37600.0],["1988-07-19",3.2518,3.2719,3.2117,3.2719,124000.0],["1988-07-20",3.2719,3.2719,3.2117,3.2317,27200.0],["1988-07-21",3.2317,3.2719,3.2317,3.2317,25600.0],["1988-07-22",3.2317,3.2719,3.2117,3.2518,22400.0],["1988-07-25",3.2518,3.2518,3.1314,3.2117,40000.0],["1988-07-26",3.1314,3.1314,3.1314,3.1314,2400.0],["1988-07-27",3.1314,3.2518,3.1314,3.1314,8000.0],["1988-07-28",3.1314,3.2117,3.1314,3.2117,36800.0],["1988-07-29",3.1715,3.1715,3.1414,3.1414,40800.0],["1988-08-01",3.1414,3.1414,3.1414,3.1414,0.0],["1988-08-02",3.1414,3.1715,3.1314,3.1314,7200.0],["1988-08-03",3.1314,3.2117,3.1314,3.1314,4800.0],["1988-08-04",3.1314,3.2117,3.1314,3.2117,69600.0],["1988-08-05",3.2117,3.2117,3.1314,3.2117,8000.0],["1988-08-08",3.2117,3.2117,3.1314,3.2117,4000.0],["1988-08-09",3.2117,3.2117,3.1314,3.2117,29600.0],["1988-08-10",3.2117,3.2117,3.1314,3.1314,13600.0],["1988-08-11",3.1314,3.1314,3.1314,3.1314,0.0],["1988-08-12",3.1314,3.1314,3.1314,3.1314,4800.0],["1988-08-15",3.1314,3.2117,3.1314,3.1314,58400.0],["1988-08-16",3.1314,3.2117,3.1314,3.2117,16800.0],["1988-08-17",3.2117,3.2117,3.1715,3.1715,61600.0],["1988-08-18",3.1314,3.1314,3.1314,3.1314,20800.0],["1988-08-19",3.1314,3.2117,3.1314,3.1715,11200.0],["1988-08-22",3.1314,3.1314,3.1314,3.1314,4000.0],["1988-08-23",3.1314,3.2117,3.1314,3.2117,11200.0],["1988-08-24",3.2117,3.2117,3.1314,3.1314,10400.0],["1988-08-25",3.1314,3.1314,3.1314,3.1314,0.0],["1988-08-26",3.1314,3.1314,3.1314,3.1314,0.0],["1988-08-29",3.1514,3.2117,3.1514,3.2117,4800.0],["1988-08-30",3.1314,3.1314,3.1314,3.1314,1600.0],["1988-08-31",3.1314,3.2117,3.1314,3.2117,7200.0],["1988-09-01",3.2117,3.2117,3.1314,3.1314,2400.0],["1988-09-02",3.1314,3.2117,3.1314,3.2117,2400.0],["1988-09-06",3.2117,3.2117,3.1314,3.1314,1600.0],["1988-09-07",3.1514,3.2117,3.1514,3.2117,2400.0],["1988-09-08",3.2117,3.2117,3.1514,3.2117,9600.0],["1988-09-09",3.2117,3.2518,3.2117,3.2518,32000.0],["1988-09-12",3.2919,3.2919,3.2518,3.2518,9200.0],["1988-09-13",3.2518,3.2518,3.1715,3.1715,28000.0],["1988-09-14",3.1715,3.2518,3.1715,3.2518,12800.0],["1988-09-15",3.2518,3.2518,3.1715,3.2518,15200.0],["1988-09-16",3.2518,3.2518,3.2518,3.2518,400.0],["1988-09-19",3.2652,3.2652,3.1846,3.2249,9200.0],["1988-09-20",3.2249,3.2249,3.1846,3.1846,112000.0],["1988-09-21",3.1846,3.2249,3.1846,3.2249,61200.0],["1988-09-22",3.2249,3.2249,3.0233,3.0233,134800.0],["1988-09-23",3.0233,3.0233,2.9024,3.0233,19200.0],["1988-09-26",2.9024,2.9024,2.9024,2.9024,800.0],["1988-09-27",2.9427,3.0233,2.9427,3.0233,20400.0],["1988-09-28",2.983,2.983,2.983,2.983,12800.0],["1988-09-29",2.983,3.0233,2.983,2.983,19200.0],["1988-09-30",2.983,3.0636,2.983,2.983,10400.0],["1988-10-03",2.983,3.0636,2.983,3.0636,4800.0],["1988-10-04",3.0636,3.0636,2.983,3.0233,22000.0],["1988-10-05",3.0233,3.0636,2.983,3.0636,8000.0],["1988-10-06",3.0636,3.0636,2.983,2.983,6800.0],["1988-10-07",2.983,3.0636,2.983,3.0636,9200.0],["1988-10-10",3.0636,3.0636,3.0636,3.0636,4800.0],["1988-10-11",3.0636,3.0636,2.983,3.0636,1200.0],["1988-10-12",3.0636,3.1846,3.0233,3.1846,37600.0],["1988-10-13",3.1846,3.1846,3.0636,3.1846,29600.0],["1988-10-14",3.1846,3.1846,3.1039,3.1846,12000.0],["1988-10-17",3.1846,3.2249,3.1039,3.2249,13600.0],["1988-10-18",3.2249,3.2249,3.1039,3.1846,54400.0],["1988-10-19",3.1846,3.2652,3.1039,3.2652,61200.0],["1988-10-20",3.2652,3.2652,3.1442,3.2652,3200.0],["1988-10-21",3.2652,3.2652,3.1846,3.2047,65600.0],["1988-10-24",3.2047,3.2652,3.1442,3.1442,3200.0],["1988-10-25",3.1442,3.2652,3.1442,3.2652,10400.0],["1988-10-26",3.2652,3.2652,3.1442,3.2652,8400.0],["1988-10-27",3.2249,3.2249,3.1443,3.2249,1600.0],["1988-10-28",3.2249,3.2249,3.2249,3.2249,0.0],["1988-10-31",3.2249,3.2249,3.1442,3.1442,7600.0],["1988-11-01",3.1443,3.2249,3.1443,3.2249,11200.0],["1988-11-02",3.2249,3.2249,3.1443,3.2249,24800.0],["1988-11-03",3.2249,3.2652,3.1846,3.1846,73200.0],["1988-11-04",3.1846,3.2652,3.1846,3.1846,16000.0],["1988-11-07",3.1846,3.2652,3.1039,3.1039,40800.0],["1988-11-08",3.2249,3.2249,3.2249,3.2249,1200.0],["1988-11-09",3.2249,3.2249,3.1039,3.1039,11600.0],["1988-11-10",3.1039,3.2047,3.1039,3.1442,12400.0],["1988-11-11",3.1442,3.2249,3.1039,3.1039,14000.0],["1988-11-14",3.1039,3.2249,3.1039,3.2249,4400.0],["1988-11-15",3.2249,3.2249,3.1442,3.1442,7200.0],["1988-11-16",3.1442,3.2249,3.1039,3.1442,15200.0],["1988-11-17",3.1442,3.1442,3.0636,3.0636,69200.0],["1988-11-18",3.0636,3.0636,3.0233,3.0233,2800.0],["1988-11-21",3.0233,3.0233,3.0233,3.0233,0.0],["1988-11-22",3.0435,3.1039,3.0435,3.0435,7600.0],["1988-11-23",3.0435,3.1039,3.0233,3.1039,22000.0],["1988-11-25",3.1039,3.1039,3.0233,3.0233,1200.0],["1988-11-28",3.0233,3.1039,3.0233,3.0233,6400.0],["1988-11-29",3.0838,3.1039,3.0838,3.0838,5600.0],["1988-11-30",3.0838,3.2249,3.0233,3.2249,86400.0],["1988-12-01",3.2249,3.3458,3.1846,3.2652,130400.0],["1988-12-02",3.2652,3.3458,3.2249,3.3458,4400.0],["1988-12-05",3.3458,3.3458,3.2249,3.2652,22400.0],["1988-12-06",3.2652,3.3458,3.2652,3.2652,12000.0],["1988-12-07",3.3458,3.4667,3.3458,3.3861,59200.0],["1988-12-08",3.3861,3.3861,3.3055,3.3055,39600.0],["1988-12-09",3.3256,3.3458,3.3256,3.3458,10000.0],["1988-12-12",3.3458,3.3458,3.3055,3.3055,8000.0],["1988-12-13",3.3458,3.3458,3.3458,3.3458,18800.0],["1988-12-14",3.3458,3.3861,3.3055,3.3458,64400.0],["1988-12-15",3.3458,3.4264,3.3458,3.3458,9200.0],["1988-12-16",3.3458,3.4667,3.3458,3.4667,13200.0],["1988-12-19",3.4667,3.507,3.3861,3.507,22000.0],["1988-12-20",3.507,3.507,3.4264,3.507,14800.0],["1988-12-21",3.4264,3.4264,3.4264,3.4264,6800.0],["1988-12-22",3.4264,3.507,3.4264,3.507,48400.0],["1988-12-23",3.507,3.5474,3.4264,3.4264,12400.0],["1988-12-27",3.4264,3.4264,3.4264,3.4264,2400.0],["1988-12-28",3.4667,3.4667,3.4667,3.4667,4000.0],["1988-12-29",3.507,3.5877,3.507,3.5877,25200.0],["1988-12-30",3.5877,3.628,3.507,3.628,16000.0],["1989-01-03",3.628,3.6683,3.5474,3.6683,8000.0],["1989-01-04",3.6683,3.8295,3.628,3.8094,74000.0],["1989-01-05",3.8094,3.8295,3.7489,3.7489,26400.0],["1989-01-06",3.7489,3.9102,3.7489,3.9102,17600.0],["1989-01-09",3.9102,3.9102,3.7892,3.9102,14800.0],["1989-01-10",3.9102,3.9102,3.7892,3.8295,66000.0],["1989-01-11",3.8295,3.9102,3.8295,3.9102,18000.0],["1989-01-12",3.9102,4.0311,3.8295,4.0311,82800.0],["1989-01-13",4.0311,4.0714,3.9505,3.9505,12800.0],["1989-01-16",3.9505,4.1319,3.9505,4.1319,46400.0],["1989-01-17",4.1319,4.1923,4.0714,4.1923,35600.0],["1989-01-18",4.1923,4.1923,4.1117,4.1117,50400.0],["1989-01-19",4.152,4.3536,4.152,4.273,86800.0],["1989-01-20",4.273,4.3536,4.2326,4.2326,54400.0],["1989-01-23",4.2326,4.3133,4.1923,4.1923,8000.0],["1989-01-24",4.1923,4.2326,4.1117,4.1319,128400.0],["1989-01-25",4.1319,4.1923,4.1117,4.1319,56800.0],["1989-01-26",4.1319,4.1923,4.1117,4.1117,21200.0],["1989-01-27",4.1117,4.1923,4.1117,4.1117,96400.0],["1989-01-30",4.1923,4.1923,4.1923,4.1923,6000.0],["1989-01-31",4.1923,4.1923,4.1923,4.1923,11200.0],["1989-02-01",4.1923,4.1923,4.1117,4.1117,39200.0],["1989-02-02",4.1117,4.1923,4.1117,4.1117,21200.0],["1989-02-03",4.1117,4.1923,4.0714,4.152,14000.0],["1989-02-06",4.152,4.1923,4.0714,4.0916,47200.0],["1989-02-07",4.0916,4.1923,4.0714,4.1923,290000.0],["1989-02-08",4.1923,4.4342,4.152,4.3939,194800.0],["1989-02-09",4.3939,4.5551,4.273,4.273,147200.0],["1989-02-10",4.273,4.273,4.1117,4.1923,49600.0],["1989-02-13",4.1923,4.273,4.0714,4.273,124000.0],["1989-02-14",4.273,4.3536,4.1923,4.2326,49200.0],["1989-02-15",4.2326,4.3536,4.1923,4.3133,58400.0],["1989-02-16",4.3133,4.3536,4.273,4.3536,13600.0],["1989-02-17",4.3536,4.3536,4.2326,4.2326,39200.0],["1989-02-21",4.2326,4.3133,4.1117,4.273,164000.0],["1989-02-22",4.273,4.273,4.152,4.1923,80800.0],["1989-02-23",4.1923,4.3939,4.1923,4.3133,40800.0],["1989-02-24",4.3133,4.3536,4.2729,4.3133,43200.0],["1989-02-27",4.3133,4.3133,4.2729,4.3133,14800.0],["1989-02-28",4.3133,4.3536,4.2729,4.3133,42800.0],["1989-03-01",4.3133,4.5148,4.2729,4.4745,99200.0],["1989-03-02",4.4745,4.7164,4.4342,4.5551,88800.0],["1989-03-03",4.5551,4.6357,4.5551,4.6357,29200.0],["1989-03-06",4.6357,4.9179,4.6357,4.8776,162400.0],["1989-03-07",4.8776,4.8776,4.797,4.797,193200.0],["1989-03-08",4.797,4.8776,4.7567,4.7567,18400.0],["1989-03-09",4.7567,4.8373,4.6357,4.6357,151200.0],["1989-03-10",4.6357,4.6761,4.6357,4.6761,96400.0],["1989-03-13",4.6761,4.6761,4.5954,4.6761,15600.0],["1989-03-14",4.6761,4.6761,4.5954,4.6761,32000.0],["1989-03-15",4.6761,4.6761,4.5954,4.5954,96000.0],["1989-03-16",4.5954,4.6761,4.5954,4.5954,58800.0],["1989-03-17",4.5954,4.5954,4.4745,4.4745,52000.0],["1989-03-20",4.4745,4.5148,4.4342,4.5148,4400.0],["1989-03-21",4.4342,4.4342,4.4342,4.4342,3200.0],["1989-03-22",4.4342,4.5551,4.4342,4.5551,6400.0],["1989-03-23",4.5551,4.5551,4.4342,4.5551,36800.0],["1989-03-27",4.5309,4.5309,4.4904,4.5309,89600.0],["1989-03-28",4.5309,4.5713,4.4904,4.5713,93200.0],["1989-03-29",4.5713,4.5713,4.4904,4.5511,202400.0],["1989-03-30",4.5511,4.5713,4.4904,4.5713,6000.0],["1989-03-31",4.5713,4.5713,4.5309,4.5713,4000.0],["1989-04-03",4.5713,4.5713,4.4904,4.5713,11200.0],["1989-04-04",4.5713,4.6118,4.4904,4.6118,38800.0],["1989-04-05",4.6118,4.6118,4.5713,4.5713,126400.0],["1989-04-06",4.5713,4.6118,4.5309,4.6118,119600.0],["1989-04-07",4.6118,4.6118,4.5309,4.5915,84000.0],["1989-04-10",4.5915,4.6118,4.5309,4.5915,20800.0],["1989-04-11",4.5915,4.6724,4.5309,4.6118,65600.0],["1989-04-12",4.6118,4.6118,4.5713,4.5713,46400.0],["1989-04-13",4.5713,4.5713,4.5309,4.5309,55600.0],["1989-04-14",4.5309,4.5309,4.4904,4.5309,16400.0],["1989-04-17",4.5309,4.5309,4.4904,4.5309,13600.0],["1989-04-18",4.5309,4.5309,4.4095,4.5309,7600.0],["1989-04-19",4.5309,4.5309,4.4499,4.5309,102800.0],["1989-04-20",4.5309,4.5915,4.4499,4.5915,85200.0],["1989-04-21",4.5915,4.7331,4.5713,4.7331,198400.0],["1989-04-24",4.7331,4.7331,4.6118,4.6927,24000.0],["1989-04-25",4.6927,4.7331,4.6522,4.6522,4800.0],["1989-04-26",4.6724,4.7331,4.6724,4.6724,65600.0],["1989-04-27",4.6724,4.7331,4.6522,4.6522,50800.0],["1989-04-28",4.6522,4.7129,4.6118,4.6927,60000.0],["1989-05-01",4.6927,4.6927,4.5309,4.5713,158800.0],["1989-05-02",4.5713,4.6118,4.5511,4.5511,47600.0],["1989-05-03",4.5511,4.6118,4.5309,4.5309,4000.0],["1989-05-04",4.5309,4.5713,4.4904,4.4904,44800.0],["1989-05-05",4.4904,4.5713,4.4904,4.5713,8800.0],["1989-05-08",4.5309,4.5309,4.4095,4.4095,71600.0],["1989-05-09",4.4095,4.4904,4.4095,4.4904,3600.0],["1989-05-10",4.4904,4.4904,4.4095,4.4095,5600.0],["1989-05-11",4.4499,4.4904,4.4499,4.4499,36000.0],["1989-05-12",4.4499,4.4904,4.4095,4.4095,250000.0],["1989-05-15",4.4095,4.4499,4.4095,4.4297,337200.0],["1989-05-16",4.4095,4.4095,4.369,4.369,16000.0],["1989-05-17",4.369,4.4095,4.2881,4.2881,77600.0],["1989-05-18",4.2881,4.4095,4.2881,4.3084,110800.0],["1989-05-19",4.3084,4.369,4.2881,4.2881,428800.0],["1989-05-22",4.2881,4.369,4.2881,4.369,648000.0],["1989-05-23",4.369,4.369,4.2881,4.3488,98400.0],["1989-05-24",4.369,4.4499,4.369,4.4499,42800.0],["1989-05-25",4.4499,4.5713,4.3286,4.5713,50000.0],["1989-05-26",4.5309,4.5309,4.4499,4.4904,33600.0],["1989-05-30",4.4904,4.4904,4.4095,4.4904,363200.0],["1989-05-31",4.4904,4.4904,4.369,4.4499,51200.0],["1989-06-01",4.4499,4.4904,4.369,4.4904,6000.0],["1989-06-02",4.4904,4.5309,4.369,4.5106,52800.0],["1989-06-05",4.5106,4.5309,4.4499,4.4904,105600.0],["1989-06-06",4.5309,4.5309,4.5309,4.5309,8400.0],["1989-06-07",4.5309,4.5309,4.4904,4.5106,68400.0],["1989-06-08",4.5106,4.5309,4.4499,4.4499,708800.0],["1989-06-09",4.4499,4.4702,4.4499,4.4702,204800.0],["1989-06-12",4.4702,4.5309,4.4499,4.5309,2000.0],["1989-06-13",4.5309,4.5309,4.4499,4.4499,27200.0],["1989-06-14",4.4499,4.5309,4.4499,4.4499,8400.0],["1989-06-15",4.4499,4.5309,4.4499,4.5309,43600.0],["1989-06-16",4.5309,4.5309,4.5309,4.5309,0.0],["1989-06-19",4.5309,4.5309,4.4499,4.4499,107600.0],["1989-06-20",4.4499,4.4904,4.4095,4.4702,37200.0],["1989-06-21",4.4702,4.5309,4.4702,4.4702,42000.0],["1989-06-22",4.4702,4.5309,4.4702,4.4702,80800.0],["1989-06-23",4.4702,4.5309,4.4702,4.5106,51200.0],["1989-06-26",4.4254,4.4254,4.4254,4.4254,2800.0],["1989-06-27",4.4254,4.466,4.4254,4.466,19200.0],["1989-06-28",4.466,4.4863,4.466,4.4863,7200.0],["1989-06-29",4.4863,4.5066,4.4254,4.4254,82400.0],["1989-06-30",4.4254,4.4254,4.3036,4.3848,117200.0],["1989-07-03",4.3848,4.4254,4.3442,4.3442,33200.0],["1989-07-05",4.3442,4.3848,4.3442,4.3848,62400.0],["1989-07-06",4.3848,4.4254,4.3645,4.3645,21600.0],["1989-07-07",4.4254,4.4254,4.4254,4.4254,1200.0],["1989-07-10",4.4254,4.7502,4.4254,4.669,235600.0],["1989-07-11",4.669,4.8314,4.6284,4.7908,337200.0],["1989-07-12",4.7908,5.0344,4.7096,4.9938,126800.0],["1989-07-13",4.9938,4.9938,4.9126,4.9532,86400.0],["1989-07-14",4.9532,4.9938,4.9126,4.9938,15600.0],["1989-07-17",4.9938,5.0344,4.872,4.9126,279200.0],["1989-07-18",4.9126,4.9938,4.9126,4.9938,7600.0],["1989-07-19",4.9938,5.1156,4.9532,5.0344,61600.0],["1989-07-20",5.075,5.1562,5.075,5.1562,23600.0],["1989-07-21",5.1562,5.2983,5.1562,5.2577,95200.0],["1989-07-24",5.2577,5.3998,5.2374,5.3998,23200.0],["1989-07-25",5.3998,5.5622,5.3186,5.5419,30400.0],["1989-07-26",5.5419,5.6028,5.4404,5.5622,46000.0],["1989-07-27",5.5622,5.5622,5.481,5.5622,11200.0],["1989-07-28",5.5419,5.5419,5.481,5.481,28000.0],["1989-07-31",5.481,5.6028,5.481,5.5419,28800.0],["1989-08-01",5.5419,5.6434,5.5216,5.6028,51600.0],["1989-08-02",5.6028,5.6434,5.5622,5.5622,5600.0],["1989-08-03",5.5622,5.6434,5.5622,5.6434,12000.0],["1989-08-04",5.6434,5.6434,5.5216,5.5216,18000.0],["1989-08-07",5.5216,5.6231,5.481,5.481,28000.0],["1989-08-08",5.481,5.5622,5.481,5.481,8000.0],["1989-08-09",5.481,5.5216,5.481,5.481,6800.0],["1989-08-10",5.481,5.5622,5.481,5.481,67200.0],["1989-08-11",5.481,5.5622,5.3592,5.481,87600.0],["1989-08-14",5.4404,5.4404,5.3186,5.3186,24800.0],["1989-08-15",5.3186,5.3592,5.1968,5.1968,20400.0],["1989-08-16",5.1968,5.278,5.1968,5.278,8400.0],["1989-08-17",5.278,5.278,5.1968,5.1968,8000.0],["1989-08-18",5.1968,5.278,5.1968,5.1968,12000.0],["1989-08-21",5.1968,5.1968,5.1156,5.1968,9200.0],["1989-08-22",5.1968,5.2374,5.1968,5.1968,44000.0],["1989-08-23",5.1968,5.2374,5.1156,5.1156,8400.0],["1989-08-24",5.1156,5.278,5.1156,5.278,76400.0],["1989-08-25",5.278,5.278,5.075,5.075,55600.0],["1989-08-28",5.075,5.1156,5.0344,5.1156,3200.0],["1989-08-29",5.1156,5.2374,5.1156,5.1968,93200.0],["1989-08-30",5.1968,5.1968,5.1156,5.1359,156400.0],["1989-08-31",5.1359,5.1562,5.075,5.1359,212000.0],["1989-09-01",5.075,5.075,5.075,5.075,3600.0],["1989-09-05",5.075,5.1562,5.075,5.1156,148800.0],["1989-09-06",5.1156,5.1156,5.075,5.0953,38400.0],["1989-09-07",5.0953,5.1968,5.075,5.1968,302800.0],["1989-09-08",5.1968,5.278,5.1562,5.278,141600.0],["1989-09-11",5.278,5.278,5.2374,5.2374,52000.0],["1989-09-12",5.2374,5.3998,5.2374,5.3998,118400.0],["1989-09-13",5.3998,5.3998,5.3186,5.3998,3600.0],["1989-09-14",5.3998,5.3998,5.3186,5.3186,123600.0],["1989-09-15",5.3998,5.3998,5.3998,5.3998,400.0],["1989-09-18",5.3998,5.3998,5.278,5.3592,128000.0],["1989-09-19",5.3592,5.3592,5.278,5.3592,63200.0],["1989-09-20",5.3592,5.3592,5.278,5.278,39200.0],["1989-09-21",5.278,5.3592,5.278,5.278,118000.0],["1989-09-22",5.3186,5.3998,5.3186,5.3998,144400.0],["1989-09-25",5.4161,5.4161,5.2939,5.2939,2800.0],["1989-09-26",5.3346,5.3346,5.3346,5.3346,40000.0],["1989-09-27",5.3346,5.3753,5.3346,5.3753,1600.0],["1989-09-28",5.3753,5.3753,5.3346,5.355,116000.0],["1989-09-29",5.355,5.3753,5.3346,5.355,34000.0],["1989-10-02",5.3753,5.4161,5.3753,5.3957,78400.0],["1989-10-03",5.3957,5.4161,5.3957,5.4161,55200.0],["1989-10-04",5.4161,5.4568,5.3753,5.4568,634000.0],["1989-10-05",5.4568,5.4975,5.4568,5.4568,59200.0],["1989-10-06",5.5382,5.7011,5.5382,5.5789,20800.0],["1989-10-09",5.5789,5.6604,5.5789,5.6604,18800.0],["1989-10-10",5.6604,5.6604,5.5382,5.6604,66800.0],["1989-10-11",5.6604,5.6604,5.6604,5.6604,1600.0],["1989-10-12",5.6604,5.6604,5.5789,5.5789,65600.0],["1989-10-13",5.5789,5.6604,5.4975,5.4975,94800.0],["1989-10-16",5.4568,5.4568,5.2939,5.3346,480400.0],["1989-10-17",5.3346,5.4161,5.3142,5.4161,232000.0],["1989-10-18",5.3346,5.3346,5.2532,5.2532,76000.0],["1989-10-19",5.2532,5.3753,5.2532,5.2939,26800.0],["1989-10-20",5.2532,5.2532,5.1717,5.1717,34400.0],["1989-10-23",5.1717,5.2939,5.131,5.2939,48400.0],["1989-10-24",5.2939,5.2939,5.131,5.2124,32000.0],["1989-10-25",5.2124,5.2532,5.131,5.2532,6800.0],["1989-10-26",5.2532,5.2532,5.1717,5.2328,23200.0],["1989-10-27",5.2328,5.2939,5.0903,5.131,30800.0],["1989-10-30",5.131,5.1717,5.0903,5.0903,23600.0],["1989-10-31",5.0903,5.1717,5.0903,5.0903,42000.0],["1989-11-01",5.0903,5.3346,5.0903,5.3346,134000.0],["1989-11-02",5.3346,5.3346,5.2532,5.3346,5200.0],["1989-11-03",5.3346,5.4568,5.2532,5.4568,66800.0],["1989-11-06",5.4568,5.4975,5.3753,5.4161,18000.0],["1989-11-07",5.4161,5.4161,5.4161,5.4161,2800.0],["1989-11-08",5.4568,5.4568,5.4568,5.4568,400.0],["1989-11-09",5.4568,5.4568,5.3753,5.4161,3200.0],["1989-11-10",5.4161,5.4568,5.4161,5.4161,5200.0],["1989-11-13",5.4161,5.4975,5.3957,5.4161,92000.0],["1989-11-14",5.4568,5.6604,5.4568,5.5789,104000.0],["1989-11-15",5.5789,5.7011,5.5789,5.7011,111200.0],["1989-11-16",5.7011,5.7011,5.5789,5.7011,101200.0],["1989-11-17",5.7011,5.864,5.6604,5.7418,64000.0],["1989-11-20",5.7418,5.864,5.7418,5.7418,100400.0],["1989-11-21",5.7418,5.8233,5.7011,5.7826,182400.0],["1989-11-22",5.7826,5.8233,5.7622,5.8233,91200.0],["1989-11-24",5.8233,5.8233,5.7011,5.7826,58800.0],["1989-11-27",5.864,5.864,5.6197,5.864,19800.0],["1989-11-28",5.864,5.864,5.7011,5.7826,12000.0],["1989-11-29",5.7826,6.0269,5.7826,5.7826,14600.0],["1989-11-30",5.9862,6.3527,5.9862,6.2712,56400.0],["1989-12-01",6.2712,6.4341,6.1083,6.3527,137600.0],["1989-12-04",6.3527,6.3527,6.1898,6.3119,33000.0],["1989-12-05",6.3119,6.5155,6.1898,6.2712,121400.0],["1989-12-06",6.2712,6.5156,6.2305,6.3527,135200.0],["1989-12-07",6.3527,6.5155,6.2712,6.5155,36200.0],["1989-12-08",6.5155,6.5155,6.2712,6.5155,6800.0],["1989-12-11",6.5155,6.5155,6.2712,6.2712,319200.0],["1989-12-12",6.2712,6.4341,6.2712,6.4341,20800.0],["1989-12-13",6.4341,6.4341,5.9454,6.1083,49000.0],["1989-12-14",6.1083,6.1083,5.9454,5.9862,18600.0],["1989-12-15",5.9862,6.1898,5.9454,6.1898,8800.0],["1989-12-18",6.1898,6.1898,5.9047,6.0269,20400.0],["1989-12-19",6.0269,6.1898,5.9454,6.1083,114800.0],["1989-12-20",6.1083,6.1083,5.864,5.9047,35000.0],["1989-12-21",5.9047,6.1083,5.864,6.1083,152600.0],["1989-12-22",6.1296,6.1296,5.8844,6.0479,83200.0],["1989-12-26",6.1296,6.1296,6.1296,6.1296,4600.0],["1989-12-27",6.1296,6.1296,5.8844,6.1296,5800.0],["1989-12-28",6.1296,6.1296,6.1296,6.1296,3000.0],["1989-12-29",6.1296,6.1296,6.1296,6.1296,2800.0],["1990-01-02",6.1296,6.1296,5.9661,6.1296,30400.0],["1990-01-03",6.1296,6.1296,5.8844,6.1296,815200.0],["1990-01-04",6.1296,6.2113,5.9661,6.1296,96000.0],["1990-01-05",6.1296,6.293,6.0479,6.293,263800.0],["1990-01-08",6.293,6.293,6.0478,6.2113,5200.0],["1990-01-09",6.293,6.293,6.293,6.293,8400.0],["1990-01-10",6.293,6.293,6.0479,6.0479,171400.0],["1990-01-11",6.0479,6.293,6.0479,6.293,5600.0],["1990-01-12",6.1296,6.1296,5.8027,6.0479,82400.0],["1990-01-15",6.0478,6.0478,5.8027,5.8844,28000.0],["1990-01-16",5.8844,5.9661,5.7209,5.8844,35800.0],["1990-01-17",5.8844,5.8844,5.7209,5.7209,8200.0],["1990-01-18",5.8844,5.8844,5.8844,5.8844,1400.0],["1990-01-19",5.8844,5.8844,5.7209,5.7209,117000.0],["1990-01-22",5.7209,5.8844,5.5575,5.5575,11000.0],["1990-01-23",5.5575,5.6392,5.394,5.4758,48000.0],["1990-01-24",5.4758,5.4758,5.0671,5.4758,52000.0],["1990-01-25",5.4758,5.4758,5.3123,5.4758,6800.0],["1990-01-26",5.4758,5.4758,5.3123,5.394,11000.0],["1990-01-29",5.394,5.5575,5.3123,5.5575,34000.0],["1990-01-30",5.5575,5.5575,5.394,5.5575,4600.0],["1990-01-31",5.4758,5.4758,4.9854,5.3123,176400.0],["1990-02-01",5.3123,5.3123,5.1897,5.3123,216000.0],["1990-02-02",5.3123,5.3123,5.1488,5.3123,30600.0],["1990-02-05",5.3123,5.394,5.2306,5.394,112200.0],["1990-02-06",5.394,5.4758,5.2306,5.3532,14600.0],["1990-02-07",5.4758,5.7209,5.4758,5.7209,30000.0],["1990-02-08",5.7209,5.8844,5.6392,5.8844,64600.0],["1990-02-09",5.8844,5.8844,5.7618,5.7618,19800.0],["1990-02-12",5.7618,5.8027,5.7209,5.7618,63000.0],["1990-02-13",5.7618,5.8027,5.6801,5.6801,33000.0],["1990-02-14",5.6801,5.8027,5.4758,5.7209,48800.0],["1990-02-15",5.7209,5.7209,5.5575,5.7209,249400.0],["1990-02-16",5.7209,5.8027,5.6392,5.8027,47200.0],["1990-02-20",5.8027,5.8027,5.6392,5.8027,152800.0],["1990-02-21",5.8027,5.8027,5.5575,5.8027,101800.0],["1990-02-22",5.8027,5.8027,5.6392,5.8027,102200.0],["1990-02-23",5.8027,5.8027,5.6392,5.6392,4400.0],["1990-02-26",5.6392,5.7209,5.5575,5.6392,330200.0],["1990-02-27",5.6392,5.8027,5.6392,5.7209,64400.0],["1990-02-28",5.7209,5.8027,5.5575,5.8027,87000.0],["1990-03-01",5.7209,5.7209,5.6392,5.7209,185400.0],["1990-03-02",5.7209,5.8027,5.6801,5.6801,30800.0],["1990-03-05",5.6801,5.8027,5.6392,5.7618,57200.0],["1990-03-06",5.7618,5.8027,5.6392,5.7209,18000.0],["1990-03-07",5.7209,5.8844,5.6392,5.8844,246000.0],["1990-03-08",5.8844,5.9661,5.7209,5.9661,44400.0],["1990-03-09",5.9661,5.9661,5.8027,5.9661,8000.0],["1990-03-12",5.9661,6.0478,5.8844,5.8844,12200.0],["1990-03-13",5.9661,6.1296,5.9661,6.0479,186200.0],["1990-03-14",6.0479,6.2113,6.0479,6.1296,109800.0],["1990-03-15",6.1296,6.2113,6.0479,6.1296,89800.0],["1990-03-16",6.1296,6.293,6.0479,6.293,151800.0],["1990-03-19",6.293,6.5382,6.1296,6.5382,84000.0],["1990-03-20",6.5382,6.9469,6.3748,6.8651,110800.0],["1990-03-21",6.8651,7.0286,6.7834,6.9877,60800.0],["1990-03-22",6.9877,7.0286,6.7834,6.8651,91200.0],["1990-03-23",6.8651,7.0286,6.7834,6.906,117800.0],["1990-03-26",7.0503,7.0503,6.8043,6.8863,38400.0],["1990-03-27",7.0503,7.1323,6.8453,6.8863,30200.0],["1990-03-28",7.1323,7.1323,6.8863,6.8863,41200.0],["1990-03-29",6.9683,7.1323,6.8863,6.9273,346200.0],["1990-03-30",6.8863,7.1323,6.8863,7.1323,615000.0],["1990-04-02",6.9683,7.1323,6.9683,7.1323,10600.0],["1990-04-03",7.1323,7.1323,6.9683,7.1323,26000.0],["1990-04-04",6.9683,7.1323,6.9683,7.1323,60000.0],["1990-04-05",7.1323,7.1323,6.9683,6.9683,12800.0],["1990-04-06",7.1323,7.1323,6.7224,6.8043,54600.0],["1990-04-09",6.9683,6.9683,6.6404,6.6404,38800.0],["1990-04-10",6.7224,6.7224,6.4764,6.4764,24200.0],["1990-04-11",6.7224,6.7224,6.4764,6.6814,35000.0],["1990-04-12",6.7224,6.8043,6.5584,6.7224,18800.0],["1990-04-16",6.9683,6.9683,6.7224,6.9683,43600.0],["1990-04-17",6.9683,7.0503,6.8863,7.0503,85200.0],["1990-04-18",7.0503,7.2142,6.8863,7.2142,50800.0],["1990-04-19",6.9683,7.4602,6.9683,7.2142,98400.0],["1990-04-20",7.2142,7.4602,7.2142,7.2142,40000.0],["1990-04-23",7.3782,7.3782,7.2142,7.3782,153800.0],["1990-04-24",7.2142,7.3782,7.2142,7.3782,17800.0],["1990-04-25",7.2142,7.3782,7.2142,7.3782,71200.0],["1990-04-26",7.3782,7.4192,7.2142,7.3782,38200.0],["1990-04-27",7.3372,7.4602,7.2962,7.2962,6600.0],["1990-04-30",7.4602,7.7061,7.2962,7.6241,45000.0],["1990-05-01",7.7061,7.7061,7.4602,7.4602,12600.0],["1990-05-02",7.7061,7.8701,7.4602,7.7881,55000.0],["1990-05-03",7.8701,7.8701,7.7061,7.7061,40400.0],["1990-05-04",7.8701,7.8701,7.7061,7.7061,12000.0],["1990-05-07",7.7061,7.8701,7.7061,7.7061,8800.0],["1990-05-08",7.8701,7.9521,7.7881,7.8291,52800.0],["1990-05-09",7.7881,7.9521,7.7881,7.7881,15600.0],["1990-05-10",7.9521,7.9521,7.7881,7.8701,66800.0],["1990-05-11",7.9521,7.9521,7.7881,7.9521,48800.0],["1990-05-14",7.9521,8.034,7.7881,8.034,39000.0],["1990-05-15",8.034,8.198,7.7881,7.9521,115200.0],["1990-05-16",8.198,8.198,7.9521,7.9521,157600.0],["1990-05-17",8.198,8.198,7.9521,8.198,401400.0],["1990-05-18",8.198,8.198,7.9521,8.034,110800.0],["1990-05-21",8.116,8.116,7.9521,7.9521,70600.0],["1990-05-22",7.9521,8.116,7.8701,7.9521,116800.0],["1990-05-23",7.9521,8.034,7.8701,7.8701,23400.0],["1990-05-24",7.8701,8.034,7.7881,7.7881,61200.0],["1990-05-25",7.8701,7.8701,7.6241,7.6241,111200.0],["1990-05-29",7.8701,7.8701,7.5422,7.5422,198600.0],["1990-05-30",7.8701,7.8701,7.5422,7.8701,22000.0],["1990-05-31",7.6241,7.9521,7.6241,7.7881,47000.0],["1990-06-01",7.9521,7.9521,7.7881,7.9111,13600.0],["1990-06-04",7.7881,7.9521,7.7881,7.9521,34000.0],["1990-06-05",7.7881,8.034,7.7881,7.7881,12400.0],["1990-06-06",8.034,8.034,7.7881,7.7881,9400.0],["1990-06-07",7.7881,7.7881,6.8043,6.9683,240800.0],["1990-06-08",6.8863,7.0503,6.3944,6.6404,161800.0],["1990-06-11",6.6404,6.8043,6.6404,6.8043,143200.0],["1990-06-12",6.8043,6.8863,6.6404,6.8863,126200.0],["1990-06-13",6.7224,6.8863,6.7224,6.7224,16200.0],["1990-06-14",6.8863,6.8863,6.6404,6.8043,162800.0],["1990-06-15",6.8863,6.8863,6.6404,6.8863,382200.0],["1990-06-18",6.8863,6.8863,6.4764,6.7224,45400.0],["1990-06-19",6.6404,6.6404,6.3125,6.4764,59600.0],["1990-06-20",6.4764,6.6404,6.3125,6.5584,31600.0],["1990-06-21",6.3944,6.5584,6.3125,6.5584,66200.0],["1990-06-22",6.5584,6.5584,6.3125,6.5584,190000.0],["1990-06-25",6.4153,6.4975,6.4153,6.4153,37800.0],["1990-06-26",6.333,6.4975,6.333,6.4975,5800.0],["1990-06-27",6.4975,6.4975,6.333,6.4564,70000.0],["1990-06-28",6.4975,6.8265,6.333,6.8265,30000.0],["1990-06-29",6.8265,6.8265,6.662,6.8265,38600.0],["1990-07-02",6.5798,6.7443,6.5798,6.7443,15600.0],["1990-07-03",6.7443,6.7443,6.5798,6.7443,37400.0],["1990-07-05",6.7443,6.7443,6.4153,6.4975,47000.0],["1990-07-06",6.662,6.662,6.4153,6.4975,50800.0],["1990-07-09",6.5798,6.5798,6.4153,6.5798,11200.0],["1990-07-10",6.5798,6.5798,6.4153,6.4153,22600.0],["1990-07-11",6.333,6.4975,6.333,6.4975,5200.0],["1990-07-12",6.4975,6.4975,6.333,6.4975,15400.0],["1990-07-13",6.4153,6.4975,6.4153,6.4153,93000.0],["1990-07-16",6.4975,6.4975,6.4153,6.4564,45400.0],["1990-07-17",6.4153,6.4564,6.4153,6.4153,31600.0],["1990-07-18",6.4153,6.4153,6.2508,6.4153,266400.0],["1990-07-19",6.5798,6.9088,6.4153,6.4975,283400.0],["1990-07-20",6.5798,6.662,6.4975,6.5798,735200.0],["1990-07-23",6.4975,6.5798,6.4153,6.5798,177400.0],["1990-07-24",6.5798,6.5798,6.4153,6.5798,58000.0],["1990-07-25",6.5798,6.5798,6.4975,6.5798,45000.0],["1990-07-26",6.5798,6.5798,6.4975,6.4975,76600.0],["1990-07-27",6.4975,6.5798,6.4975,6.5798,202800.0],["1990-07-30",6.5798,6.5798,6.4564,6.4975,67600.0],["1990-07-31",6.4975,6.4975,6.4975,6.4975,7400.0],["1990-08-01",6.4153,6.4975,6.333,6.333,12400.0],["1990-08-02",6.333,6.4153,6.0863,6.2508,56000.0],["1990-08-03",6.2508,6.2508,6.0863,6.2508,32800.0],["1990-08-06",6.2508,6.2508,5.9218,6.0863,26600.0],["1990-08-07",6.004,6.1685,6.004,6.004,71600.0],["1990-08-08",6.0863,6.0863,5.9218,5.9218,88400.0],["1990-08-09",6.0863,6.0863,5.6751,5.7162,51200.0],["1990-08-10",5.6751,5.7573,5.3461,5.4283,98000.0],["1990-08-13",5.5106,5.5106,5.3461,5.5106,9400.0],["1990-08-14",5.5106,5.5106,5.4283,5.4283,13800.0],["1990-08-15",5.5106,5.5106,5.4283,5.5106,59000.0],["1990-08-16",5.5106,5.5106,5.1816,5.1816,39200.0],["1990-08-17",5.2638,5.2638,4.9348,5.0993,45800.0],["1990-08-20",5.0993,5.0993,5.0171,5.0171,42400.0],["1990-08-21",4.9348,4.9348,4.6881,4.7703,53800.0],["1990-08-22",4.7703,4.7703,4.6058,4.6058,17200.0],["1990-08-23",4.3591,4.6058,4.1946,4.3591,129400.0],["1990-08-24",4.4414,4.6058,4.4414,4.5236,77200.0],["1990-08-27",4.6881,4.7703,4.3591,4.3591,91000.0],["1990-08-28",4.6058,4.6058,4.3591,4.6058,39200.0],["1990-08-29",4.6058,4.6881,4.4414,4.6881,101000.0],["1990-08-30",4.6881,4.6881,4.5236,4.6058,123200.0],["1990-08-31",4.6058,4.6881,4.4825,4.5236,49800.0],["1990-09-04",4.6881,4.6881,4.5236,4.5236,12400.0],["1990-09-05",4.6058,4.6881,4.5236,4.5236,57600.0],["1990-09-06",4.6881,4.6881,4.5236,4.6881,53000.0],["1990-09-07",4.6881,4.7703,4.6058,4.7703,11200.0],["1990-09-10",4.8526,4.9348,4.6881,4.9348,65600.0],["1990-09-11",4.3591,4.4414,4.1124,4.3591,154800.0],["1990-09-12",4.1946,4.3591,4.1124,4.1946,139000.0],["1990-09-13",4.2769,4.2769,4.1124,4.1124,51200.0],["1990-09-14",4.1124,4.2769,4.0301,4.1124,247600.0],["1990-09-17",4.0301,4.1124,3.9479,4.1124,30800.0],["1990-09-18",4.1124,4.2769,3.9479,4.1535,93600.0],["1990-09-19",4.1946,4.3591,4.1124,4.1124,18000.0],["1990-09-20",4.1124,4.3591,4.1124,4.1946,35800.0],["1990-09-21",4.3591,4.3591,4.1124,4.1124,441400.0],["1990-09-24",4.2769,4.2769,3.9479,4.1124,41000.0],["1990-09-25",4.1124,4.1124,3.9479,4.0301,56000.0],["1990-09-26",4.0301,4.0301,3.9479,3.9479,22600.0],["1990-09-27",4.0301,4.0301,3.7834,3.9479,153600.0],["1990-09-28",3.9479,3.9479,3.9479,3.9479,4600.0],["1990-10-01",4.0301,4.1124,3.8656,4.1124,19400.0],["1990-10-02",4.1124,4.1946,3.9479,4.1946,120400.0],["1990-10-03",3.9479,4.1946,3.9479,4.1946,17200.0],["1990-10-04",4.1946,4.2769,4.1124,4.2769,22200.0],["1990-10-05",4.2769,4.2769,4.0301,4.1946,24800.0],["1990-10-08",4.1946,4.1946,4.0301,4.1124,7800.0],["1990-10-09",4.0301,4.1124,3.9067,3.9479,639400.0],["1990-10-10",4.1124,4.1124,3.9479,4.1124,16000.0],["1990-10-11",4.1124,4.1124,3.9479,4.1124,4000.0],["1990-10-12",3.9479,4.3591,3.9479,4.3591,29400.0],["1990-10-15",4.3591,4.3591,4.1124,4.2769,6200.0],["1990-10-16",4.2769,4.2769,4.1124,4.1124,53400.0],["1990-10-17",4.1124,4.1124,3.8656,3.8656,172000.0],["1990-10-18",4.0301,4.0301,3.8656,3.8656,27800.0],["1990-10-19",4.0301,4.0301,3.8656,3.9067,38200.0],["1990-10-22",3.9479,3.9479,3.8656,3.9067,15000.0],["1990-10-23",3.9479,3.9479,3.7011,3.7834,29800.0],["1990-10-24",3.8656,3.8656,3.6189,3.6189,46800.0],["1990-10-25",3.7834,3.7834,3.6189,3.7834,55800.0],["1990-10-26",3.7834,3.7834,3.5366,3.6189,20200.0],["1990-10-29",3.6189,3.6189,3.4544,3.6189,8200.0],["1990-10-30",3.6189,3.6189,3.4544,3.5366,20000.0],["1990-10-31",3.6189,3.7834,3.6189,3.6189,25400.0],["1990-11-01",3.6189,3.7834,3.6189,3.7834,6400.0],["1990-11-02",3.6189,3.7834,3.6189,3.6189,52000.0],["1990-11-05",3.6189,3.8656,3.6189,3.7834,12400.0],["1990-11-06",3.7834,3.7834,3.6189,3.7011,4400.0],["1990-11-07",3.6189,3.7834,3.5366,3.5366,41400.0],["1990-11-08",3.6189,3.6189,3.4544,3.6189,20800.0],["1990-11-09",3.3721,3.6189,3.3721,3.5366,42400.0],["1990-11-12",3.3721,3.6189,3.331,3.3721,42400.0],["1990-11-13",3.4544,3.4544,3.0431,3.2076,127800.0],["1990-11-14",3.1254,3.4544,3.1254,3.3721,57200.0],["1990-11-15",3.3721,3.3721,3.2076,3.331,9800.0],["1990-11-16",3.2076,3.3721,3.2076,3.3721,27200.0],["1990-11-19",3.4544,3.5366,3.2899,3.3721,49600.0],["1990-11-20",3.2899,3.4544,3.2899,3.3721,13400.0],["1990-11-21",3.2899,3.5366,3.2899,3.5366,13800.0],["1990-11-23",3.5366,3.5366,3.2899,3.4544,6400.0],["1990-11-26",3.4544,3.4544,3.2899,3.2899,8200.0],["1990-11-27",3.2899,3.5366,3.2899,3.5366,11200.0],["1990-11-28",3.2899,3.6189,3.2899,3.3721,35800.0],["1990-11-29",3.6189,3.6189,3.3721,3.4544,12400.0],["1990-11-30",3.6189,3.7834,3.5366,3.7834,20600.0],["1990-12-03",3.7834,3.8656,3.6189,3.8656,9000.0],["1990-12-04",3.8656,3.8656,3.6189,3.8656,13200.0],["1990-12-05",3.7011,4.0301,3.7011,3.7834,13800.0],["1990-12-06",4.1124,4.1946,3.9479,4.1946,54400.0],["1990-12-07",4.1124,4.1124,3.8656,4.0301,71600.0],["1990-12-10",4.0301,4.0301,3.8656,4.0301,4200.0],["1990-12-11",3.8656,4.0301,3.8656,4.0301,135800.0],["1990-12-12",4.0301,4.0301,3.8656,3.9479,51800.0],["1990-12-13",4.0301,4.0301,3.8656,3.989,44000.0],["1990-12-14",3.8656,4.0301,3.8656,4.0301,8200.0],["1990-12-17",3.8656,4.0301,3.8656,3.9479,8800.0],["1990-12-18",3.8656,4.0301,3.8656,4.0301,30000.0],["1990-12-19",3.8656,4.0301,3.8656,4.0301,34400.0],["1990-12-20",4.0301,4.0301,3.8656,3.8656,35200.0],["1990-12-21",3.8871,3.9698,3.8871,3.9698,21600.0],["1990-12-24",3.9698,3.9698,3.8871,3.8871,1800.0],["1990-12-26",3.9698,3.9698,3.8871,3.9698,3600.0],["1990-12-27",3.9698,3.9698,3.8871,3.8871,24000.0],["1990-12-28",3.9698,3.9698,3.7217,3.7217,23400.0],["1990-12-31",3.7217,3.9698,3.7217,3.8458,21800.0],["1991-01-02",3.8458,3.9698,3.7217,3.7217,9200.0],["1991-01-03",3.7217,3.9698,3.7217,3.7217,9200.0],["1991-01-04",3.9698,3.9698,3.9698,3.9698,1400.0],["1991-01-07",3.9698,3.9698,3.8458,3.9698,19000.0],["1991-01-08",3.7217,3.9698,3.7217,3.8871,5200.0],["1991-01-09",3.8871,3.8871,3.7217,3.7217,15600.0],["1991-01-10",3.7217,3.8871,3.7217,3.8871,2600.0],["1991-01-11",3.8871,3.8871,3.7217,3.7217,2400.0],["1991-01-14",3.639,3.639,3.4736,3.639,20600.0],["1991-01-15",3.4736,3.5563,3.4736,3.5563,7000.0],["1991-01-16",3.639,3.639,3.4736,3.5563,3400.0],["1991-01-17",3.8044,4.0525,3.8044,4.0525,51800.0],["1991-01-18",4.0525,4.0525,3.8044,4.0525,4600.0],["1991-01-21",4.0525,4.0525,3.8044,4.0525,2600.0],["1991-01-22",3.9698,3.9698,3.7217,3.8458,18600.0],["1991-01-23",3.9698,3.9698,3.7217,3.9698,5400.0],["1991-01-24",3.8044,3.9698,3.8044,3.8871,24400.0],["1991-01-25",3.9698,3.9698,3.9698,3.9698,6400.0],["1991-01-28",3.9698,3.9698,3.8044,3.8044,1200.0],["1991-01-29",3.8044,4.2179,3.8044,4.0525,31400.0],["1991-01-30",4.2179,4.4661,4.1352,4.3006,19000.0],["1991-01-31",4.4661,4.4661,4.1766,4.3006,14800.0],["1991-02-01",4.2179,4.3834,3.9698,4.2179,138200.0],["1991-02-04",4.3834,4.8796,4.3006,4.7142,78600.0],["1991-02-05",4.7142,4.7969,4.5488,4.6315,18000.0],["1991-02-06",4.3834,4.6315,3.9698,4.5488,79600.0],["1991-02-07",4.5488,4.7969,4.3834,4.3834,82200.0],["1991-02-08",4.6315,4.6315,4.3834,4.5488,20400.0],["1991-02-11",4.6315,4.8796,4.3834,4.8796,146200.0],["1991-02-12",4.7142,5.2104,4.7142,4.9623,90600.0],["1991-02-13",4.9623,5.2104,4.9623,5.2104,75600.0],["1991-02-14",5.2931,5.6239,5.045,5.3758,46000.0],["1991-02-15",5.3758,5.6239,5.3758,5.3758,216200.0],["1991-02-19",5.3758,5.9547,5.3758,5.7066,76200.0],["1991-02-20",5.7066,5.7893,5.3758,5.3758,36800.0],["1991-02-21",5.3758,5.6239,5.3758,5.6239,41600.0],["1991-02-22",5.6239,5.6239,5.3758,5.6239,2200.0],["1991-02-25",5.7066,5.7893,5.3758,5.7893,29200.0],["1991-02-26",5.5412,5.7066,5.5412,5.5412,33000.0],["1991-02-27",5.7066,5.7066,5.5412,5.7066,95400.0],["1991-02-28",5.7066,5.7066,5.4585,5.6239,35000.0],["1991-03-01",5.7066,5.7066,5.4585,5.6239,7600.0],["1991-03-04",5.6653,5.7066,5.5412,5.5412,35200.0],["1991-03-05",5.6239,5.8307,5.6239,5.7066,87800.0],["1991-03-06",5.7893,5.872,5.5412,5.7893,88000.0],["1991-03-07",5.5412,5.6239,5.4585,5.4999,12200.0],["1991-03-08",5.6239,5.6239,5.1277,5.2104,35000.0],["1991-03-11",5.2104,5.4585,5.2104,5.3345,6400.0],["1991-03-12",5.4585,5.4585,5.2104,5.3758,14200.0],["1991-03-13",5.2104,5.3758,5.2104,5.3758,2600.0],["1991-03-14",5.3758,5.3758,5.2104,5.3758,15000.0],["1991-03-15",5.3758,5.3758,5.2104,5.2931,19600.0],["1991-03-18",5.2931,5.2931,5.2104,5.2104,84200.0],["1991-03-19",5.2931,5.2931,5.1277,5.1277,5200.0],["1991-03-20",5.1277,5.2931,5.1277,5.2104,23800.0],["1991-03-21",5.1277,5.2931,5.1277,5.2104,32800.0],["1991-03-22",5.315,5.315,5.1489,5.315,7400.0],["1991-03-25",5.315,5.315,5.1489,5.315,33000.0],["1991-03-26",5.315,5.315,5.1489,5.1905,54200.0],["1991-03-27",4.7337,4.8998,4.3185,4.8168,361600.0],["1991-03-28",4.5676,4.8168,4.5676,4.7752,69400.0],["1991-04-01",4.5676,4.8168,4.4015,4.4015,71800.0],["1991-04-02",4.6507,4.6507,4.4015,4.6507,31200.0],["1991-04-03",4.7337,5.0659,4.4846,5.0659,40200.0],["1991-04-04",5.232,5.315,4.9829,4.9829,21000.0],["1991-04-05",5.315,5.315,4.9829,5.315,21400.0],["1991-04-08",4.9829,5.315,4.9829,5.315,57400.0],["1991-04-09",5.232,5.232,4.9829,4.9829,32200.0],["1991-04-10",4.9829,5.1905,4.9829,5.1905,60400.0],["1991-04-11",5.232,5.232,4.9829,5.232,30000.0],["1991-04-12",5.1489,5.232,4.9829,5.232,3200.0],["1991-04-15",5.232,5.232,4.9829,4.9829,2200.0],["1991-04-16",4.9829,5.315,4.9829,5.315,124400.0],["1991-04-17",5.315,5.4811,5.1489,5.315,18800.0],["1991-04-18",5.4811,5.8133,5.232,5.8133,46800.0],["1991-04-19",5.5642,6.1455,5.5642,6.104,91000.0],["1991-04-22",5.8133,5.9794,5.7303,5.9379,130200.0],["1991-04-23",5.9794,6.0209,5.7303,5.9794,158400.0],["1991-04-24",5.8964,6.0625,5.8964,6.0625,102400.0],["1991-04-25",5.8964,5.8964,5.6888,5.7303,16000.0],["1991-04-26",5.5642,5.6472,5.5642,5.5642,11800.0],["1991-04-29",5.5642,5.8133,5.5642,5.5642,46000.0],["1991-04-30",5.3981,5.6472,5.3981,5.5642,16400.0],["1991-05-01",5.6472,5.8133,5.6472,5.6888,73000.0],["1991-05-02",5.6472,5.7303,5.6472,5.6472,12400.0],["1991-05-03",5.6472,5.7303,5.5642,5.6888,138600.0],["1991-05-06",5.6472,5.7303,5.5642,5.6888,99000.0],["1991-05-07",5.5642,5.7303,5.5642,5.7303,4400.0],["1991-05-08",5.5642,5.7303,5.5642,5.7303,10400.0],["1991-05-09",5.5642,5.7303,5.5642,5.6888,167000.0],["1991-05-10",5.5642,5.7718,5.5642,5.7718,47200.0],["1991-05-13",5.6472,5.8133,5.6472,5.7303,48200.0],["1991-05-14",5.6472,5.7303,5.5642,5.7303,10000.0],["1991-05-15",5.5642,5.7303,5.4811,5.5642,31600.0],["1991-05-16",5.4811,5.7303,5.4811,5.7303,102600.0],["1991-05-17",5.5642,5.7303,5.5642,5.7303,65000.0],["1991-05-20",5.6472,5.7303,5.5642,5.6472,45400.0],["1991-05-21",5.7303,5.7303,5.4811,5.6472,22200.0],["1991-05-22",5.4811,5.4811,5.4811,5.4811,1600.0],["1991-05-23",5.7303,5.7303,5.4811,5.6472,24400.0],["1991-05-24",5.4811,5.7303,5.4811,5.4811,1200.0],["1991-05-28",5.4811,5.7303,5.4811,5.4811,30800.0],["1991-05-29",5.6472,5.6472,5.4811,5.4811,36000.0],["1991-05-30",5.3981,5.4811,5.232,5.315,59800.0],["1991-05-31",5.3981,5.3981,5.232,5.232,20200.0],["1991-06-03",5.3981,5.3981,5.232,5.232,191400.0],["1991-06-04",5.232,5.3981,5.232,5.315,11200.0],["1991-06-05",5.232,5.3981,5.232,5.232,14800.0],["1991-06-06",5.232,5.2735,5.232,5.232,13200.0],["1991-06-07",5.3981,5.3981,5.232,5.232,6400.0],["1991-06-10",5.232,5.232,5.232,5.232,5400.0],["1991-06-11",5.232,5.3981,5.232,5.232,5000.0],["1991-06-12",5.232,5.232,4.9829,4.9829,19000.0],["1991-06-13",5.0659,5.232,5.0244,5.232,8600.0],["1991-06-14",4.9829,5.232,4.8998,4.9413,14200.0],["1991-06-17",5.1489,5.1489,5.1074,5.1489,12400.0],["1991-06-18",5.1489,5.1489,4.8998,4.9829,19600.0],["1991-06-19",5.1489,5.1489,4.9828,5.1489,1400.0],["1991-06-20",5.1489,5.1489,4.9829,4.9829,400.0],["1991-06-21",5.1489,5.1489,4.9828,5.1489,1600.0],["1991-06-24",5.0038,5.1706,5.0038,5.0455,62000.0],["1991-06-25",5.0038,5.0872,5.0038,5.0038,17800.0],["1991-06-26",5.0038,5.1706,5.0038,5.1706,119000.0],["1991-06-27",5.1706,5.1706,4.9204,5.0038,3600.0],["1991-06-28",5.1706,5.1706,5.0038,5.0872,12600.0],["1991-07-01",4.837,4.9204,4.837,4.837,11400.0],["1991-07-02",4.837,5.1706,4.837,5.0872,62200.0],["1991-07-03",4.9204,5.0872,4.9204,4.9204,4800.0],["1991-07-05",4.9204,5.0038,4.9204,5.0038,2800.0],["1991-07-08",4.9204,5.0872,4.9204,4.9204,3600.0],["1991-07-09",5.0038,5.0872,5.0038,5.0872,3200.0],["1991-07-10",5.1706,5.254,5.0872,5.254,7600.0],["1991-07-11",5.0872,5.0872,5.0872,5.0872,2800.0],["1991-07-12",5.1289,5.254,5.0872,5.0872,66400.0],["1991-07-15",5.0872,5.0872,5.0872,5.0872,600.0],["1991-07-16",5.254,5.254,4.837,5.0038,79000.0],["1991-07-17",4.9204,4.9204,4.837,4.837,34000.0],["1991-07-18",5.0872,5.0872,4.837,5.0038,69600.0],["1991-07-19",5.0038,5.0038,4.837,5.0038,20800.0],["1991-07-22",4.837,5.0038,4.7536,4.837,12600.0],["1991-07-23",4.7536,4.837,4.6702,4.6702,50800.0],["1991-07-24",4.7536,4.837,4.6702,4.6702,33200.0],["1991-07-25",4.837,4.837,4.5868,4.6702,19800.0],["1991-07-26",4.6702,4.6702,4.6285,4.6285,4000.0],["1991-07-29",4.7536,4.7536,4.5868,4.6285,6600.0],["1991-07-30",4.5035,4.6702,4.5035,4.6702,9200.0],["1991-07-31",4.5035,4.6702,4.4201,4.4618,67400.0],["1991-08-01",4.5868,4.5868,4.4201,4.4201,4600.0],["1991-08-02",4.5868,4.5868,4.4201,4.5868,4000.0],["1991-08-05",4.4201,4.5868,4.4201,4.4201,4200.0],["1991-08-06",4.4201,4.6702,4.4201,4.6702,28000.0],["1991-08-07",4.5035,4.6702,4.5035,4.6702,74800.0],["1991-08-08",4.5035,4.5869,4.5035,4.5035,44600.0],["1991-08-09",4.6285,4.7536,4.5035,4.5035,30600.0],["1991-08-12",4.5035,4.5035,4.5035,4.5035,2800.0],["1991-08-13",4.7536,4.7536,4.5868,4.5868,13400.0],["1991-08-14",4.7536,4.7536,4.5868,4.7536,114800.0],["1991-08-15",4.5868,4.7536,4.5868,4.7536,1800.0],["1991-08-16",4.7536,4.837,4.5451,4.837,74400.0],["1991-08-19",4.5035,4.837,4.5035,4.837,7800.0],["1991-08-20",4.837,4.837,4.5868,4.6702,12600.0],["1991-08-21",4.6702,4.6702,4.6702,4.6702,0.0],["1991-08-22",4.837,4.9204,4.5868,4.6702,3600.0],["1991-08-23",4.9204,4.9204,4.7536,4.9204,8400.0],["1991-08-26",4.837,5.1706,4.837,4.9204,8800.0],["1991-08-27",5.1706,5.1706,5.0455,5.1706,7000.0],["1991-08-28",5.0872,5.0872,4.6702,4.6702,54800.0],["1991-08-29",4.9204,4.9204,4.7536,4.837,16400.0],["1991-08-30",4.9204,4.9204,4.6702,4.9204,161600.0],["1991-09-03",4.9204,4.9204,4.6702,4.9204,5400.0],["1991-09-04",4.9204,4.9204,4.6702,4.6702,59800.0],["1991-09-05",4.9204,4.9204,4.6702,4.6702,1600.0],["1991-09-06",4.9204,4.9204,4.7119,4.7119,3200.0],["1991-09-09",4.6702,4.9204,4.6702,4.9204,37600.0],["1991-09-10",4.9204,4.9204,4.9204,4.9204,400.0],["1991-09-11",4.9204,4.9204,4.7536,4.9204,107800.0],["1991-09-12",4.7536,4.9204,4.7536,4.7536,14600.0],["1991-09-13",4.9204,4.9204,4.7953,4.9204,2000.0],["1991-09-16",4.9204,4.9204,4.7536,4.7536,23200.0],["1991-09-17",4.7953,4.9204,4.7536,4.9204,26600.0],["1991-09-18",4.7536,4.7536,4.7536,4.7536,4600.0],["1991-09-19",4.7536,4.7536,4.7536,4.7536,15800.0],["1991-09-20",4.837,4.9204,4.7536,4.9204,30400.0],["1991-09-23",4.7747,4.9422,4.7747,4.9422,6400.0],["1991-09-24",4.8166,4.9422,4.7747,4.9422,20600.0],["1991-09-25",4.9422,4.9422,4.7747,4.8584,4800.0],["1991-09-26",4.7747,4.8584,4.4396,4.6071,44000.0],["1991-09-27",4.5234,4.5234,4.1883,4.2721,45400.0],["1991-09-30",4.2721,4.3559,3.937,4.3559,67600.0],["1991-10-01",4.1883,4.3559,4.1046,4.1046,27200.0],["1991-10-02",4.0208,4.2721,3.8951,3.937,157000.0],["1991-10-03",4.0208,4.0208,3.6857,3.8533,164400.0],["1991-10-04",3.937,3.937,3.6857,3.8533,69800.0],["1991-10-07",3.937,3.937,3.6857,3.6857,1200.0],["1991-10-08",3.937,4.0208,3.7695,3.7695,137000.0],["1991-10-09",4.0208,4.1046,3.7695,4.1046,98000.0],["1991-10-10",4.1046,4.1046,3.7695,3.937,47800.0],["1991-10-11",3.8533,4.1046,3.7695,3.8533,124200.0],["1991-10-14",3.937,3.937,3.7695,3.8533,92600.0],["1991-10-15",3.937,3.937,3.7695,3.8533,79200.0],["1991-10-16",3.7695,3.937,3.7695,3.8533,12800.0],["1991-10-17",3.937,4.1046,3.7695,4.1046,47800.0],["1991-10-18",4.1883,4.1883,3.937,4.0208,47000.0],["1991-10-21",4.1046,4.1046,3.937,4.1046,1000.0],["1991-10-22",4.1046,4.1046,3.8951,4.0208,47600.0],["1991-10-23",4.0208,4.0208,3.8533,4.0208,13200.0],["1991-10-24",4.0208,4.0208,3.8533,4.0208,6200.0],["1991-10-25",3.8533,3.937,3.7695,3.937,67200.0],["1991-10-28",3.937,3.937,3.7695,3.7695,35200.0],["1991-10-29",3.937,3.937,3.7695,3.937,2200.0],["1991-10-30",3.7695,3.937,3.7695,3.8533,15200.0],["1991-10-31",3.8533,4.0208,3.8533,4.0208,41000.0],["1991-11-01",4.0208,4.0208,3.8533,3.8533,15200.0],["1991-11-04",3.8533,4.0208,3.8533,4.0208,9000.0],["1991-11-05",4.0208,4.0208,3.8533,3.8533,3000.0],["1991-11-06",3.8533,4.1883,3.8533,4.1046,13600.0],["1991-11-07",4.0208,4.1883,4.0208,4.0627,26000.0],["1991-11-08",4.1883,4.1883,4.0208,4.1046,17400.0],["1991-11-11",4.1883,4.1883,4.1883,4.1883,600.0],["1991-11-12",4.1883,4.2721,4.0208,4.1046,18600.0],["1991-11-13",4.1046,4.2721,4.1046,4.2302,10400.0],["1991-11-14",4.2721,4.2721,4.1046,4.1046,3400.0],["1991-11-15",4.1046,4.1046,3.937,3.937,17200.0],["1991-11-18",3.8533,4.0208,3.8533,4.0208,3600.0],["1991-11-19",3.8533,3.937,3.6857,3.6857,75400.0],["1991-11-20",3.6857,3.8533,3.6857,3.8533,6600.0],["1991-11-21",3.8533,3.937,3.7695,3.7695,11800.0],["1991-11-22",3.7695,3.937,3.6857,3.937,55400.0],["1991-11-25",4.0208,4.0208,3.6857,3.8533,20600.0],["1991-11-26",3.937,4.0208,3.6857,3.7695,5000.0],["1991-11-27",4.0208,4.0208,3.7695,3.7695,1000.0],["1991-11-29",3.7695,3.7695,3.7695,3.7695,0.0],["1991-12-02",3.7695,4.0208,3.7695,4.0208,5800.0],["1991-12-03",3.9789,4.0208,3.8533,3.8533,7200.0],["1991-12-04",3.8533,4.0208,3.8533,3.8533,2200.0],["1991-12-05",3.8533,4.0208,3.8533,3.8533,7000.0],["1991-12-06",3.8533,3.8533,3.8533,3.8533,1000.0],["1991-12-09",3.8533,4.0208,3.8533,3.8533,33800.0],["1991-12-10",3.8533,4.0208,3.7695,4.0208,44400.0],["1991-12-11",3.7695,4.0208,3.7695,4.0208,12200.0],["1991-12-12",4.0208,4.0208,3.7695,3.7695,122400.0],["1991-12-13",4.0208,4.0208,3.7695,3.937,16800.0],["1991-12-16",3.8533,3.8533,3.6857,3.6857,54000.0],["1991-12-17",3.6857,3.7695,3.602,3.6857,106800.0],["1991-12-18",3.602,3.7695,3.602,3.602,9400.0],["1991-12-19",3.602,3.8533,3.4344,3.4344,100000.0],["1991-12-20",3.7092,3.7092,3.2034,3.4563,52400.0],["1991-12-23",3.2034,3.4563,3.2034,3.4563,35600.0],["1991-12-24",3.4563,3.5406,3.2877,3.4563,58000.0],["1991-12-26",3.5406,3.7092,3.4563,3.7092,64800.0],["1991-12-27",3.5406,3.7092,3.5406,3.5406,49400.0],["1991-12-30",3.5406,3.7092,3.5406,3.7092,40400.0],["1991-12-31",3.5406,3.7092,3.4985,3.7092,74800.0],["1992-01-02",3.7092,3.7092,3.4985,3.7092,94000.0],["1992-01-03",3.7092,3.7092,3.4985,3.5406,126400.0],["1992-01-06",3.4985,3.7092,3.4985,3.7092,75200.0],["1992-01-07",3.4985,3.7935,3.4985,3.7935,128200.0],["1992-01-08",3.6249,4.215,3.6249,3.9621,71200.0],["1992-01-09",4.215,4.215,4.0464,4.215,128800.0],["1992-01-10",4.215,4.8473,4.0464,4.7209,140200.0],["1992-01-13",4.6366,4.8895,4.6366,4.6366,40200.0],["1992-01-14",4.5523,4.7209,4.5523,4.5523,14200.0],["1992-01-15",4.5523,4.7209,4.5523,4.5523,9200.0],["1992-01-16",4.7209,4.7209,4.5522,4.6366,4400.0],["1992-01-17",4.7209,4.7209,4.4679,4.6366,96000.0],["1992-01-20",4.5523,4.7209,4.5523,4.7209,16000.0],["1992-01-21",4.7209,4.7209,4.5522,4.6366,57800.0],["1992-01-22",4.5523,4.7209,4.5523,4.7209,22000.0],["1992-01-23",4.5523,4.7209,4.5523,4.7209,116600.0],["1992-01-24",4.6366,4.8052,4.6366,4.8052,27600.0],["1992-01-27",4.8052,4.8052,4.8052,4.8052,3000.0],["1992-01-28",4.6366,4.8052,4.6366,4.6366,16800.0],["1992-01-29",4.6366,4.7209,4.5944,4.6366,22400.0],["1992-01-30",4.7209,4.7209,4.468,4.468,11800.0],["1992-01-31",4.468,4.6366,4.3837,4.5523,32800.0],["1992-02-03",4.3837,4.468,3.8778,4.1307,44200.0],["1992-02-04",3.8778,4.1307,3.8778,4.1307,21200.0],["1992-02-05",4.1307,4.1307,3.8778,3.8778,7200.0],["1992-02-06",4.1307,4.1307,3.8778,4.1307,80800.0],["1992-02-07",4.0464,4.1307,3.8778,4.1307,24600.0],["1992-02-10",3.8778,4.1307,3.8778,4.1307,36200.0],["1992-02-11",3.8778,4.468,3.8778,4.3836,97400.0],["1992-02-12",4.215,4.468,4.215,4.2993,9000.0],["1992-02-13",4.2993,4.468,4.2993,4.468,61800.0],["1992-02-14",4.468,4.468,4.2993,4.2993,3400.0],["1992-02-18",4.468,4.468,4.2993,4.2993,36600.0],["1992-02-19",4.2993,4.3836,4.2993,4.2993,31400.0],["1992-02-20",4.3836,4.3836,4.215,4.2993,73800.0],["1992-02-21",4.2994,4.2994,4.1307,4.1307,40200.0],["1992-02-24",4.215,4.2994,4.1307,4.1307,54400.0],["1992-02-25",4.1307,4.2994,4.1307,4.1307,19800.0],["1992-02-26",4.2993,4.2993,4.2572,4.2572,10600.0],["1992-02-27",4.215,4.468,4.1307,4.2993,77400.0],["1992-02-28",4.2993,4.468,4.2993,4.468,12800.0],["1992-03-02",4.468,4.468,4.2993,4.3836,5600.0],["1992-03-03",4.2993,4.468,4.2993,4.468,19800.0],["1992-03-04",4.3836,4.468,4.2993,4.3415,76400.0],["1992-03-05",4.2993,4.2993,4.0464,4.0464,158800.0],["1992-03-06",4.0464,4.215,3.7092,3.7935,23800.0],["1992-03-09",3.8778,3.9621,3.7092,3.9621,5800.0],["1992-03-10",3.7092,3.9621,3.7092,3.7935,9200.0],["1992-03-11",3.7092,3.9621,3.7092,3.9621,800.0],["1992-03-12",3.7092,3.9621,3.7092,3.9621,2600.0],["1992-03-13",3.8778,3.9621,3.7092,3.9621,10600.0],["1992-03-16",3.9621,3.9621,3.7092,3.7092,9200.0],["1992-03-17",3.7092,3.9621,3.7092,3.8778,13000.0],["1992-03-18",3.9621,4.1307,3.8778,4.1307,8800.0],["1992-03-19",3.9621,4.1307,3.9621,4.1307,7000.0],["1992-03-20",4.1729,4.2993,4.0464,4.2993,35800.0],["1992-03-23",4.3214,4.3214,4.0672,4.0672,1400.0],["1992-03-24",4.0672,4.3214,4.0672,4.1519,9200.0],["1992-03-25",4.3214,4.5756,4.2366,4.5756,21000.0],["1992-03-26",4.5756,4.5756,4.3214,4.3214,5200.0],["1992-03-27",4.4908,4.4908,4.2366,4.4061,11200.0],["1992-03-30",4.4908,4.4908,4.2366,4.4908,7200.0],["1992-03-31",4.2366,4.4061,4.2366,4.2366,18800.0],["1992-04-01",4.2366,4.4061,4.2366,4.4061,10000.0],["1992-04-02",4.2366,4.4061,4.0672,4.2366,113400.0],["1992-04-03",4.2366,4.2366,3.9824,3.9824,11400.0],["1992-04-06",3.9824,4.2366,3.9824,4.1519,4400.0],["1992-04-07",4.2366,4.2366,3.813,3.9824,24200.0],["1992-04-08",3.9824,3.9824,3.6435,3.813,34600.0],["1992-04-09",3.813,3.8977,3.5588,3.8977,17400.0],["1992-04-10",3.8977,3.8977,3.7282,3.7282,3000.0],["1992-04-13",3.7282,3.8977,3.7282,3.813,7000.0],["1992-04-14",3.8977,3.8977,3.7283,3.8977,11000.0],["1992-04-15",3.8977,4.1519,3.8977,3.8977,19000.0],["1992-04-16",4.2366,4.4908,4.2366,4.2366,163800.0],["1992-04-20",4.1519,4.4061,3.9824,4.0672,37200.0],["1992-04-21",4.0672,4.4061,4.0672,4.3214,89800.0],["1992-04-22",4.2366,4.4908,4.2366,4.4061,175400.0],["1992-04-23",4.3214,4.4908,4.3214,4.4908,95200.0],["1992-04-24",4.4908,4.5756,4.4061,4.5756,109600.0],["1992-04-27",4.4061,4.5756,4.4061,4.4061,9200.0],["1992-04-28",4.4061,4.5756,4.4061,4.5756,7200.0],["1992-04-29",4.4061,4.5756,4.3214,4.5756,117000.0],["1992-04-30",4.4061,4.5756,4.2366,4.5756,24000.0],["1992-05-01",4.5756,4.5756,4.3214,4.5756,46600.0],["1992-05-04",4.3214,4.5756,4.3214,4.3214,8400.0],["1992-05-05",4.5756,4.5756,4.4485,4.4485,4600.0],["1992-05-06",4.3214,4.4908,4.3214,4.4908,36400.0],["1992-05-07",4.3214,4.4908,4.3214,4.3214,5000.0],["1992-05-08",4.4908,4.4908,4.3214,4.4908,38600.0],["1992-05-11",4.3214,4.4061,4.3214,4.4061,43600.0],["1992-05-12",4.4908,4.4908,4.3214,4.3637,185400.0],["1992-05-13",4.3214,4.4908,4.3214,4.4061,3400.0],["1992-05-14",4.4061,4.5756,4.4061,4.5756,20000.0],["1992-05-15",4.5756,4.5756,4.4061,4.5756,8400.0],["1992-05-18",4.4061,4.4908,4.4061,4.4908,1600.0],["1992-05-19",4.4908,4.4908,4.4908,4.4908,1200.0],["1992-05-20",4.4908,4.8298,4.4908,4.8298,44000.0],["1992-05-21",4.6603,4.8298,4.5756,4.5756,34000.0],["1992-05-22",4.6179,4.745,4.5756,4.5756,192800.0],["1992-05-26",4.5756,4.745,4.4485,4.5756,37400.0],["1992-05-27",4.5756,4.6603,4.4061,4.4061,18000.0],["1992-05-28",4.4908,4.4908,4.4908,4.4908,1400.0],["1992-05-29",4.6603,4.6603,4.4908,4.6603,10400.0],["1992-06-01",4.4908,4.6603,4.4908,4.6603,20200.0],["1992-06-02",4.4061,4.5756,4.4061,4.5756,800.0],["1992-06-03",4.3214,4.5756,4.3214,4.4908,10600.0],["1992-06-04",4.3214,4.5756,4.3214,4.3214,27000.0],["1992-06-05",4.5756,4.5756,4.4061,4.4061,31000.0],["1992-06-08",4.3214,4.4485,4.3214,4.4485,11000.0],["1992-06-09",4.3214,4.5756,4.3214,4.3214,31200.0],["1992-06-10",4.5756,4.5756,4.3214,4.4908,4400.0],["1992-06-11",4.5756,4.5756,4.4485,4.4485,2800.0],["1992-06-12",4.3214,4.5756,4.3214,4.3214,1600.0],["1992-06-15",4.3214,4.5756,4.3214,4.5756,400.0],["1992-06-16",4.5756,4.5756,4.5756,4.5756,400.0],["1992-06-17",4.5756,4.5756,4.3214,4.3214,20200.0],["1992-06-18",4.3214,4.4908,4.3214,4.3214,39600.0],["1992-06-19",4.4061,4.4061,4.2366,4.4061,9400.0],["1992-06-22",4.1728,4.4283,4.1728,4.3431,2400.0],["1992-06-23",4.4283,4.4283,4.1728,4.4283,23000.0],["1992-06-24",4.4283,4.4283,4.2154,4.4283,9000.0],["1992-06-25",4.4283,4.4283,4.4283,4.4283,0.0],["1992-06-26",4.1728,4.1728,4.1728,4.1728,2800.0],["1992-06-29",4.4283,4.4283,4.1728,4.1728,3800.0],["1992-06-30",4.2579,4.3431,4.1728,4.1728,42000.0],["1992-07-01",4.3431,4.3431,4.3431,4.3431,200.0],["1992-07-02",4.3431,4.3431,4.1728,4.1728,31600.0],["1992-07-06",4.3431,4.3431,4.0876,4.0876,10600.0],["1992-07-07",4.2579,4.2579,4.0025,4.1302,63200.0],["1992-07-08",4.0025,4.1728,4.0025,4.1728,1000.0],["1992-07-09",4.0025,4.2154,4.0025,4.2154,59400.0],["1992-07-10",4.2579,4.2579,4.0876,4.1728,149800.0],["1992-07-13",4.0025,4.2579,4.0025,4.1728,8600.0],["1992-07-14",4.1728,4.1728,4.0025,4.0876,16200.0],["1992-07-15",4.1728,4.2154,4.1728,4.2154,11400.0],["1992-07-16",4.2579,4.5986,4.1728,4.5986,221200.0],["1992-07-17",4.5986,4.5986,4.4283,4.5134,135800.0],["1992-07-20",4.3431,4.5134,4.3431,4.5134,6600.0],["1992-07-21",4.5134,4.5134,4.2579,4.2579,117600.0],["1992-07-22",4.5134,4.5134,4.2579,4.3857,46000.0],["1992-07-23",4.4283,4.4283,4.2579,4.4283,28400.0],["1992-07-24",4.2579,4.5134,4.2579,4.5134,7600.0],["1992-07-27",4.5134,4.5134,4.2579,4.3431,43600.0],["1992-07-28",4.4708,4.5134,4.2579,4.5134,5800.0],["1992-07-29",4.2579,4.5134,4.2579,4.4283,79400.0],["1992-07-30",4.5134,4.5134,4.3431,4.5134,163200.0],["1992-07-31",4.4283,4.6837,4.4283,4.6837,29800.0],["1992-08-03",4.6837,4.6837,4.6837,4.6837,4400.0],["1992-08-04",4.4283,4.7689,4.4283,4.5986,14600.0],["1992-08-05",4.6837,4.9392,4.6837,4.9392,24000.0],["1992-08-06",4.9392,4.9392,4.9392,4.9392,2000.0],["1992-08-07",4.9392,4.9392,4.6837,4.854,14400.0],["1992-08-10",4.6837,5.0244,4.6837,4.9392,23800.0],["1992-08-11",5.0244,5.1095,4.8966,5.0244,61400.0],["1992-08-12",5.1095,5.1095,4.9392,5.0244,143800.0],["1992-08-13",4.9392,5.1095,4.9392,4.9392,3400.0],["1992-08-14",4.9392,5.1095,4.9392,5.1095,7400.0],["1992-08-17",4.9392,5.1947,4.9392,5.1947,35600.0],["1992-08-18",5.0244,5.1947,5.0244,5.1947,15000.0],["1992-08-19",5.1095,5.4502,5.1095,5.1947,60200.0],["1992-08-20",5.2798,5.365,5.1947,5.365,28600.0],["1992-08-21",5.1947,5.4502,5.1947,5.2798,11800.0],["1992-08-24",5.365,5.365,5.1947,5.365,5400.0],["1992-08-25",5.1947,5.1947,5.1947,5.1947,2000.0],["1992-08-26",5.365,5.4502,5.1947,5.4502,97600.0],["1992-08-27",5.2798,5.5353,5.2798,5.365,92400.0],["1992-08-28",5.4076,5.4502,5.365,5.4076,73200.0],["1992-08-31",5.365,5.4502,5.365,5.365,40200.0],["1992-09-01",5.4076,5.4502,5.365,5.4502,46600.0],["1992-09-02",5.4076,5.4076,5.365,5.365,17800.0],["1992-09-03",5.5353,5.5353,5.4502,5.4927,48800.0],["1992-09-04",5.4502,5.5353,5.4502,5.4927,26800.0],["1992-09-08",5.4502,5.5353,5.4502,5.4927,38400.0],["1992-09-09",5.4927,5.4927,5.365,5.4502,10600.0],["1992-09-10",5.4502,5.6205,5.4502,5.5353,29000.0],["1992-09-11",5.5353,5.6205,5.5353,5.5353,3400.0],["1992-09-14",5.5353,5.6205,5.5353,5.6205,39000.0],["1992-09-15",5.5353,5.7056,5.5353,5.5353,22200.0],["1992-09-16",5.5353,5.6205,5.5353,5.6205,8400.0],["1992-09-17",5.6205,5.7908,5.6205,5.7056,82400.0],["1992-09-18",5.7908,5.876,5.6205,5.8334,70600.0],["1992-09-21",5.8129,5.8129,5.7274,5.7274,18200.0],["1992-09-22",5.7274,5.8129,5.5564,5.7274,16400.0],["1992-09-23",5.5564,5.7274,5.5564,5.6419,23800.0],["1992-09-24",5.5564,5.7274,5.5564,5.6419,13800.0],["1992-09-25",5.5564,5.6419,5.5564,5.5564,10800.0],["1992-09-28",5.4709,5.4709,5.4709,5.4709,2000.0],["1992-09-29",5.6419,5.6419,5.5564,5.6419,18400.0],["1992-09-30",5.5564,5.6419,5.5564,5.6419,34600.0],["1992-10-01",5.6419,5.7274,5.6419,5.6419,16600.0],["1992-10-02",5.5564,5.6419,5.5564,5.6419,8400.0],["1992-10-05",5.5564,5.7274,5.5564,5.7274,57600.0],["1992-10-06",5.6419,5.7274,5.5564,5.6419,51400.0],["1992-10-07",5.6419,5.8129,5.5564,5.8129,134800.0],["1992-10-08",5.8129,5.8129,5.5564,5.5564,1400.0],["1992-10-09",5.6419,5.7274,5.5564,5.6419,12400.0],["1992-10-12",5.8129,5.8983,5.7274,5.8129,88400.0],["1992-10-13",5.7274,5.9838,5.7274,5.9838,142400.0],["1992-10-14",5.8983,6.0693,5.8983,5.8983,220400.0],["1992-10-15",5.8983,6.0266,5.8983,5.8983,114000.0],["1992-10-16",5.8983,6.0693,5.8129,5.8129,75800.0],["1992-10-19",5.8983,5.9838,5.8129,5.9838,70600.0],["1992-10-20",5.8129,6.0266,5.8129,5.9838,120400.0],["1992-10-21",5.8129,5.9838,5.8129,5.9838,49000.0],["1992-10-22",5.8983,5.8983,5.8129,5.8129,21000.0],["1992-10-23",5.8129,5.9838,5.8129,5.8129,10600.0],["1992-10-26",5.8129,6.0693,5.8129,5.9838,95200.0],["1992-10-27",5.8129,6.0693,5.8129,6.0266,41400.0],["1992-10-28",5.8129,5.9838,5.8129,5.8983,8400.0],["1992-10-29",5.8129,6.0693,5.8129,5.9838,22400.0],["1992-10-30",5.8983,6.0693,5.8983,5.9838,81600.0],["1992-11-02",5.9838,6.0693,5.8983,5.8983,22600.0],["1992-11-03",6.0266,6.0693,5.8983,5.8983,98600.0],["1992-11-04",5.8983,6.0693,5.8983,6.0693,4000.0],["1992-11-05",6.0693,6.0693,5.8983,5.8983,43000.0],["1992-11-06",5.8983,6.1548,5.8983,5.8983,3800.0],["1992-11-09",5.8983,5.8983,5.8983,5.8983,0.0],["1992-11-10",5.8983,6.1548,5.8983,5.9838,16000.0],["1992-11-11",5.9838,6.1548,5.9838,5.9838,12000.0],["1992-11-12",6.1548,6.1548,5.9838,6.1548,3200.0],["1992-11-13",5.9838,6.1548,5.9838,6.1548,10600.0],["1992-11-16",5.9838,6.1548,5.9838,6.1548,600.0],["1992-11-17",6.1548,6.3258,5.9838,6.1548,31200.0],["1992-11-18",6.0693,6.3258,6.0693,6.1975,3600.0],["1992-11-19",6.0693,6.3258,6.0693,6.2403,16800.0],["1992-11-20",6.1121,6.1975,6.1121,6.1975,4000.0],["1992-11-23",6.1975,6.4112,6.0693,6.0693,1400.0],["1992-11-24",6.4112,6.4112,6.0693,6.0693,1000.0],["1992-11-25",6.4112,6.4112,6.0693,6.4112,1600.0],["1992-11-27",6.1548,6.283,6.1548,6.283,12400.0],["1992-11-30",6.1975,6.4112,6.1548,6.4112,158600.0],["1992-12-01",6.2403,6.4112,6.2403,6.2403,12000.0],["1992-12-02",6.2403,6.3258,6.2403,6.3258,26200.0],["1992-12-03",6.283,6.4112,6.2403,6.3258,7000.0],["1992-12-04",6.2403,6.4112,6.2403,6.2403,6200.0],["1992-12-07",6.4112,6.4112,6.2403,6.4112,9400.0],["1992-12-08",6.4112,6.4112,6.0693,6.1975,26600.0],["1992-12-09",6.1975,6.3258,6.1548,6.1548,26000.0],["1992-12-10",6.1548,6.1548,6.1548,6.1548,1600.0],["1992-12-11",6.3258,6.3258,6.0693,6.3258,8600.0],["1992-12-14",6.1548,6.3258,6.0693,6.3258,6400.0],["1992-12-15",6.1548,6.2403,5.8983,5.8983,52200.0],["1992-12-16",5.8983,6.1548,5.8983,5.9411,20400.0],["1992-12-17",5.8983,5.8983,5.8983,5.8983,7600.0],["1992-12-18",6.0065,6.0923,5.9206,5.9206,66200.0],["1992-12-21",5.9206,5.9206,5.9206,5.9206,2600.0],["1992-12-22",5.9207,6.1781,5.9207,6.0923,104400.0],["1992-12-23",6.1781,6.2639,6.0923,6.0923,18200.0],["1992-12-24",6.2639,6.2639,6.0923,6.1781,16400.0],["1992-12-28",6.2639,6.2639,6.0923,6.1781,43800.0],["1992-12-29",6.0923,6.2639,6.0923,6.2639,2000.0],["1992-12-30",6.1781,6.2639,6.1781,6.2639,3600.0],["1992-12-31",6.2639,6.2639,6.0923,6.2639,5000.0],["1993-01-04",6.0065,6.1781,5.9206,6.0065,62400.0],["1993-01-05",6.0065,6.0065,5.9206,5.9206,49000.0],["1993-01-06",6.0065,6.0065,5.9206,5.9206,16600.0],["1993-01-07",5.9636,6.0065,5.9206,6.0065,66800.0],["1993-01-08",5.8348,5.9206,5.6632,5.7061,38400.0],["1993-01-11",5.8348,5.8348,5.6632,5.7919,21200.0],["1993-01-12",5.8348,5.8348,5.749,5.7919,4000.0],["1993-01-13",5.8348,5.8348,5.7919,5.8348,40600.0],["1993-01-14",5.9206,6.5213,5.8348,6.3497,182200.0],["1993-01-15",6.2639,6.5213,6.2639,6.2639,32600.0],["1993-01-18",6.3068,6.3497,6.2639,6.2639,11800.0],["1993-01-19",6.2639,6.3926,6.2639,6.3497,23200.0],["1993-01-20",6.2639,6.2639,6.2639,6.2639,4800.0],["1993-01-21",6.2639,6.3497,6.1781,6.2639,64200.0],["1993-01-22",6.1781,6.5213,6.1781,6.4355,194200.0],["1993-01-25",6.3497,6.8645,6.3497,6.6929,85600.0],["1993-01-26",6.8216,6.9503,6.6929,6.8645,73600.0],["1993-01-27",6.8645,6.8645,6.6929,6.6929,58400.0],["1993-01-28",6.6929,6.8645,6.6929,6.6929,4200.0],["1993-01-29",6.6929,6.6929,6.5213,6.5213,11400.0],["1993-02-01",6.7787,6.7787,6.5213,6.5213,2800.0],["1993-02-02",7.0361,7.0361,6.5213,6.5213,73200.0],["1993-02-03",6.7787,6.9503,6.5213,6.9503,110400.0],["1993-02-04",6.9503,7.0361,6.8645,7.0361,71600.0],["1993-02-05",6.8645,7.0361,6.8645,6.8645,13200.0],["1993-02-08",6.8645,7.0361,6.6929,6.6929,35800.0],["1993-02-09",6.8645,6.8645,6.6929,6.6929,3600.0],["1993-02-10",6.6929,6.8645,6.6071,6.8645,63400.0],["1993-02-11",6.8645,6.9503,6.7787,6.9503,69000.0],["1993-02-12",6.8645,6.9503,6.6929,6.6929,113200.0],["1993-02-16",6.6929,6.6929,5.9206,5.9206,93200.0],["1993-02-17",5.9206,6.2639,5.9206,6.221,36600.0],["1993-02-18",6.4355,6.6071,6.2639,6.6071,54600.0],["1993-02-19",6.6071,6.6929,6.4355,6.6071,27600.0],["1993-02-22",6.4355,6.9503,6.4355,6.9503,52800.0],["1993-02-23",7.1219,7.2936,6.9503,7.2936,68800.0],["1993-02-24",7.0361,7.3794,7.0361,7.3794,46400.0],["1993-02-25",7.2077,7.4652,7.2077,7.2077,218800.0],["1993-02-26",7.2077,7.6368,7.2077,7.6368,73600.0],["1993-03-01",7.4652,7.4652,7.3794,7.3794,61600.0],["1993-03-02",7.4652,7.6368,7.3794,7.3794,103000.0],["1993-03-03",7.3794,7.4652,7.3794,7.3794,14000.0],["1993-03-04",7.3794,7.551,7.3794,7.3794,77400.0],["1993-03-05",7.3794,7.551,7.3794,7.551,16200.0],["1993-03-08",7.551,7.551,7.3794,7.551,153000.0],["1993-03-09",7.5081,7.6368,7.3794,7.4652,79600.0],["1993-03-10",7.4652,7.6368,7.4652,7.4652,151600.0],["1993-03-11",7.4652,7.6368,7.4652,7.551,106400.0],["1993-03-12",7.4652,7.6368,7.4652,7.4652,8400.0],["1993-03-15",7.7226,7.7226,7.551,7.551,14200.0],["1993-03-16",7.551,7.8084,7.551,7.6368,58000.0],["1993-03-17",7.6368,7.6797,7.4652,7.4652,65600.0],["1993-03-18",7.551,7.6368,7.4652,7.551,94800.0],["1993-03-19",7.4652,7.5939,7.4652,7.5939,76600.0],["1993-03-22",7.4872,7.6593,7.4872,7.4872,12400.0],["1993-03-23",7.4872,7.4872,7.4011,7.4011,19800.0],["1993-03-24",7.315,7.4011,7.315,7.4011,40000.0],["1993-03-25",7.4011,7.4872,7.315,7.4872,60600.0],["1993-03-26",7.4011,7.4011,7.4011,7.4011,6800.0],["1993-03-29",7.315,7.4872,7.315,7.4872,14800.0],["1993-03-30",7.4011,7.5732,7.315,7.4441,74400.0],["1993-03-31",7.315,7.4872,7.315,7.4872,51000.0],["1993-04-01",7.4872,7.4872,7.315,7.315,2400.0],["1993-04-02",7.315,7.4441,7.229,7.272,33200.0],["1993-04-05",7.3581,7.4872,7.229,7.4872,19400.0],["1993-04-06",7.229,7.4011,7.229,7.315,66200.0],["1993-04-07",7.4011,7.4872,7.315,7.315,28400.0],["1993-04-08",7.315,7.4872,7.315,7.315,26800.0],["1993-04-12",7.4872,7.4872,7.315,7.3581,22600.0],["1993-04-13",7.315,7.4011,7.315,7.315,30600.0],["1993-04-14",7.4011,7.4872,7.315,7.4872,13800.0],["1993-04-15",7.4872,7.4872,7.315,7.4872,30200.0],["1993-04-16",7.4011,7.4872,7.3581,7.4441,96600.0],["1993-04-19",7.4011,7.4011,7.315,7.4011,32600.0],["1993-04-20",7.4011,7.4011,7.1429,7.1429,21200.0],["1993-04-21",7.0569,7.229,7.0569,7.1429,78200.0],["1993-04-22",7.0569,7.229,7.0569,7.0569,8800.0],["1993-04-23",7.229,7.229,6.8847,6.8847,25600.0],["1993-04-26",6.7987,7.0569,6.7987,6.8847,2600.0],["1993-04-27",7.0569,7.0569,6.7126,6.7126,4400.0],["1993-04-28",7.0569,7.0569,7.0569,7.0569,400.0],["1993-04-29",6.7126,6.9278,6.7126,6.9278,4200.0],["1993-04-30",7.0569,7.0569,6.9708,7.0138,21600.0],["1993-05-03",6.8847,7.0569,6.8847,7.0569,6000.0],["1993-05-04",6.8848,7.0569,6.7987,6.7987,13000.0],["1993-05-05",6.7126,6.8848,6.7126,6.7557,27200.0],["1993-05-06",6.7987,6.7987,6.5405,6.5835,52400.0],["1993-05-07",6.5405,6.7126,6.1963,6.3684,39600.0],["1993-05-10",6.1963,6.3684,6.1963,6.1963,16200.0],["1993-05-11",6.1963,6.3684,6.0242,6.1963,17200.0],["1993-05-12",6.2823,6.2823,6.0242,6.2823,226200.0],["1993-05-13",6.0242,6.1963,5.9381,5.9381,70800.0],["1993-05-14",6.0242,6.1102,5.9381,6.0242,93200.0],["1993-05-17",6.0242,6.0242,5.852,5.852,44600.0],["1993-05-18",5.852,5.9381,5.852,5.9381,28200.0],["1993-05-19",5.852,5.852,5.5078,5.766,65600.0],["1993-05-20",5.6799,5.6799,5.3357,5.5078,157800.0],["1993-05-21",5.5078,5.5939,5.4648,5.5939,68000.0],["1993-05-24",5.4217,5.5939,5.4217,5.5939,125600.0],["1993-05-25",5.5939,5.6799,5.5078,5.5508,162600.0],["1993-05-26",5.5939,5.5939,5.5078,5.5078,29000.0],["1993-05-27",5.5939,5.5939,5.5078,5.5939,23000.0],["1993-05-28",5.5508,5.852,5.5508,5.852,85000.0],["1993-06-01",5.852,5.852,5.5078,5.6799,56200.0],["1993-06-02",5.5078,5.6799,5.5078,5.6799,3800.0],["1993-06-03",5.6799,5.6799,5.4217,5.5508,366800.0],["1993-06-04",5.5939,5.5939,5.4217,5.4648,124000.0],["1993-06-07",5.5078,5.5939,5.4217,5.4217,114200.0],["1993-06-08",5.5078,5.5078,5.3357,5.5078,11800.0],["1993-06-09",5.5078,5.5078,5.4217,5.4217,9800.0],["1993-06-10",5.5078,5.5078,5.3357,5.5078,58400.0],["1993-06-11",5.5078,5.5078,5.3357,5.3357,53600.0],["1993-06-14",5.3357,5.5078,5.3357,5.3357,31000.0],["1993-06-15",5.5078,5.5078,5.5078,5.5078,200.0],["1993-06-16",5.5078,5.5078,5.3787,5.5078,63200.0],["1993-06-17",5.5078,5.5939,5.4217,5.5078,225000.0],["1993-06-18",5.5078,5.5078,5.4217,5.5078,12000.0],["1993-06-21",5.4473,5.5337,5.3608,5.4905,35600.0],["1993-06-22",5.4473,5.5337,5.3608,5.4473,205800.0],["1993-06-23",5.3608,5.5337,5.3608,5.5337,52400.0],["1993-06-24",5.4905,5.5337,5.4905,5.5337,31200.0],["1993-06-25",5.4905,5.7931,5.3608,5.7931,84000.0],["1993-06-28",5.5337,5.7931,5.5337,5.7067,33600.0],["1993-06-29",5.5337,5.5337,5.1014,5.1879,97000.0],["1993-06-30",5.1446,5.3608,5.1014,5.3608,34800.0],["1993-07-01",5.2311,5.2743,5.1879,5.2311,70200.0],["1993-07-02",5.2743,5.2743,5.1014,5.1014,31600.0],["1993-07-06",5.1879,5.1879,5.0149,5.0582,98600.0],["1993-07-07",5.1014,5.1014,4.8853,4.8853,48400.0],["1993-07-08",5.015,5.015,4.842,5.015,50400.0],["1993-07-09",5.015,5.015,4.6691,4.6691,113200.0],["1993-07-12",4.6691,5.015,4.6691,5.015,156200.0],["1993-07-13",5.1014,5.2743,4.9285,5.2743,130200.0],["1993-07-14",5.2743,5.2743,5.1014,5.1446,138800.0],["1993-07-15",5.2743,5.2743,5.1014,5.1014,73200.0],["1993-07-16",5.1014,5.2743,5.1014,5.1014,90000.0],["1993-07-19",5.2743,5.2743,5.1014,5.2743,192200.0],["1993-07-20",5.2743,5.4473,5.1014,5.4473,108800.0],["1993-07-21",5.4473,5.8796,5.4473,5.7067,65400.0],["1993-07-22",5.8796,6.0958,5.7931,5.8796,102600.0],["1993-07-23",5.8796,5.8796,5.7067,5.7931,26800.0],["1993-07-26",5.7931,5.7931,5.5337,5.6202,85000.0],["1993-07-27",5.5337,5.7067,5.5337,5.6202,27400.0],["1993-07-28",5.6202,5.6202,5.4473,5.4473,94400.0],["1993-07-29",5.4473,5.6202,5.4473,5.5337,11800.0],["1993-07-30",5.6202,5.6202,5.4473,5.6202,40600.0],["1993-08-02",5.6202,5.6202,5.4473,5.6202,46600.0],["1993-08-03",5.4473,5.5337,5.4473,5.4473,126000.0],["1993-08-04",5.5337,5.5337,5.3608,5.3608,6800.0],["1993-08-05",5.4473,5.4473,5.1879,5.1879,63200.0],["1993-08-06",5.3608,5.3608,5.3608,5.3608,1200.0],["1993-08-09",5.1879,5.3608,5.1014,5.1879,42600.0],["1993-08-10",5.1879,5.1879,4.842,4.9285,82400.0],["1993-08-11",5.0149,5.1014,4.842,5.1014,18400.0],["1993-08-12",5.1014,5.1014,4.4962,4.6691,155200.0],["1993-08-13",4.7556,4.9285,4.5826,4.9285,30000.0],["1993-08-16",4.9285,4.9285,4.7556,4.7988,51000.0],["1993-08-17",4.7988,4.9285,4.6691,4.8853,93400.0],["1993-08-18",4.9285,4.9285,4.7556,4.9285,3800.0],["1993-08-19",5.5337,5.9661,5.4473,5.6202,156800.0],["1993-08-20",5.6202,5.6202,5.3608,5.4473,48200.0],["1993-08-23",5.2743,5.5337,5.1879,5.2743,63400.0],["1993-08-24",5.1879,5.5337,5.1879,5.5337,183400.0],["1993-08-25",5.5337,5.7067,5.3608,5.6202,89200.0],["1993-08-26",5.7067,5.8796,5.4473,5.6202,27800.0],["1993-08-27",5.8796,5.9661,5.5337,5.7931,129400.0],["1993-08-30",5.6202,5.8796,5.6202,5.7931,66200.0],["1993-08-31",5.9661,5.9661,5.7931,5.8796,33600.0],["1993-09-01",5.8796,5.9661,5.7067,5.7067,16800.0],["1993-09-02",5.7067,5.9661,5.7067,5.9661,20600.0],["1993-09-03",5.9661,5.9661,5.7499,5.7931,48000.0],["1993-09-07",5.7931,5.9661,5.7067,5.8796,31000.0],["1993-09-08",5.8796,5.8796,5.7067,5.8796,34200.0],["1993-09-09",5.7931,5.8796,5.5337,5.5337,41600.0],["1993-09-10",5.7067,5.7067,5.3608,5.4473,60000.0],["1993-09-13",5.3608,5.6202,5.1879,5.2743,99200.0],["1993-09-14",5.2743,5.3608,5.1014,5.3608,34800.0],["1993-09-15",5.3608,5.3608,5.2743,5.3608,11800.0],["1993-09-16",5.3608,5.4473,5.2743,5.4473,43600.0],["1993-09-17",5.4473,5.4473,5.4473,5.4473,4000.0],["1993-09-20",5.4733,5.4733,5.1258,5.3865,35400.0],["1993-09-21",5.1258,5.3865,5.1258,5.2127,10000.0],["1993-09-22",5.2996,5.3865,5.1258,5.3865,3600.0],["1993-09-23",5.1258,5.3865,5.1258,5.3865,2800.0],["1993-09-24",5.3865,5.3865,5.1258,5.2996,7200.0],["1993-09-27",5.1258,5.2996,5.1258,5.1258,49000.0],["1993-09-28",5.2996,5.3865,5.1258,5.3865,55600.0],["1993-09-29",5.3865,5.3865,5.1258,5.3865,3400.0],["1993-09-30",5.3865,5.3865,5.1258,5.3865,23400.0],["1993-10-01",5.2996,5.2996,5.1258,5.1258,8200.0],["1993-10-04",5.1258,5.2996,5.1258,5.2996,6200.0],["1993-10-05",5.2996,5.2996,5.1258,5.2996,6600.0],["1993-10-06",5.1258,5.2996,5.1258,5.1258,16200.0],["1993-10-07",5.1258,5.2996,5.0389,5.1258,57600.0],["1993-10-08",5.1258,5.1258,4.9521,5.0389,16200.0],["1993-10-11",5.0389,5.0389,4.8652,5.0389,13200.0],["1993-10-12",5.0389,5.0389,4.8652,4.8652,23200.0],["1993-10-13",5.0389,5.2996,4.8652,5.2996,62200.0],["1993-10-14",5.2996,5.2996,5.1258,5.2561,113000.0],["1993-10-15",5.2996,5.3865,5.2127,5.3865,111800.0],["1993-10-18",5.3865,5.3865,5.2996,5.3865,8400.0],["1993-10-19",5.2996,5.3865,5.2996,5.2996,24200.0],["1993-10-20",5.3865,5.3865,5.2127,5.3865,12000.0],["1993-10-21",5.3865,5.3865,5.2127,5.3865,8800.0],["1993-10-22",5.2127,5.3865,5.2127,5.3865,5000.0],["1993-10-25",5.2996,5.2996,5.0389,5.2127,16000.0],["1993-10-26",5.2127,5.2127,4.8652,4.9521,61200.0],["1993-10-27",5.0389,5.2127,4.8652,5.2127,30800.0],["1993-10-28",5.2127,5.2127,5.0389,5.2127,3000.0],["1993-10-29",4.9521,5.2127,4.9521,5.2127,132600.0],["1993-11-01",5.0389,5.2127,5.0389,5.2127,23400.0],["1993-11-02",5.2127,5.2127,5.1258,5.2127,6400.0],["1993-11-03",5.2127,5.2127,5.1258,5.1693,8200.0],["1993-11-04",5.2127,5.2996,5.0389,5.2127,21600.0],["1993-11-05",5.2127,5.2996,5.0389,5.1258,12400.0],["1993-11-08",5.1258,5.6471,5.1258,5.6471,56000.0],["1993-11-09",5.6471,5.6471,5.3865,5.3865,60000.0],["1993-11-10",5.5602,5.734,5.2996,5.6471,77400.0],["1993-11-11",5.6471,5.734,5.6471,5.6471,33000.0],["1993-11-12",5.6471,5.6471,5.4733,5.4733,70200.0],["1993-11-15",5.4733,5.4733,5.4733,5.4733,10600.0],["1993-11-16",5.6471,5.6471,5.4733,5.6471,27800.0],["1993-11-17",5.4733,5.734,5.4733,5.6037,65200.0],["1993-11-18",5.6471,5.734,5.3865,5.5602,87800.0],["1993-11-19",5.5602,5.6471,5.4733,5.6471,74800.0],["1993-11-22",5.6471,5.6471,5.4733,5.6471,7000.0],["1993-11-23",5.4733,5.6471,5.4733,5.6471,6400.0],["1993-11-24",5.6471,5.6471,5.4733,5.6471,65600.0],["1993-11-26",5.6471,5.6471,5.6471,5.6471,2200.0],["1993-11-29",5.4733,5.6471,5.4733,5.4733,57400.0],["1993-11-30",5.6471,5.6471,5.4733,5.4733,8600.0],["1993-12-01",5.4733,5.734,5.4733,5.734,91200.0],["1993-12-02",5.5602,5.734,5.4733,5.6037,80600.0],["1993-12-03",5.734,5.734,5.5602,5.6905,66200.0],["1993-12-06",5.734,5.734,5.5602,5.734,56600.0],["1993-12-07",5.734,5.8208,5.6037,5.8208,65600.0],["1993-12-08",5.5602,5.8208,5.5602,5.7774,18000.0],["1993-12-09",5.5602,5.8208,5.5602,5.8208,102400.0],["1993-12-10",5.9077,5.9077,5.9077,5.9077,1200.0],["1993-12-13",5.7774,6.1684,5.7774,5.9946,264800.0],["1993-12-14",5.9077,6.1684,5.9077,5.9077,8600.0],["1993-12-15",5.9077,6.1684,5.9077,6.0815,90200.0],["1993-12-16",6.0815,6.3421,6.0815,6.2552,122200.0],["1993-12-17",6.4559,6.4559,6.2814,6.3687,54000.0],["1993-12-20",6.2814,6.4559,6.2814,6.2814,61400.0],["1993-12-21",6.2814,6.4559,6.2814,6.2814,192000.0],["1993-12-22",6.2814,6.5431,6.2814,6.2814,37400.0],["1993-12-23",6.2814,6.674,6.2814,6.5431,125800.0],["1993-12-27",6.5431,6.7176,6.5431,6.5431,18000.0],["1993-12-28",6.5431,6.7612,6.5431,6.7612,50400.0],["1993-12-29",6.6304,6.8921,6.6304,6.8049,59800.0],["1993-12-30",6.7176,7.0666,6.7176,6.8921,120800.0],["1993-12-31",6.8921,7.0666,6.8921,6.9793,73200.0],["1994-01-03",6.8921,7.1538,6.8921,6.9793,49200.0],["1994-01-04",7.1538,7.1538,6.8921,6.9793,225200.0],["1994-01-05",6.9793,7.023,6.7176,6.8049,253200.0],["1994-01-06",6.7176,6.7176,6.7176,6.7176,107800.0],["1994-01-07",6.0197,6.2814,5.9324,6.1942,281200.0],["1994-01-10",6.1069,6.1942,6.1069,6.1069,181000.0],["1994-01-11",6.1069,6.1942,6.1069,6.1069,153600.0],["1994-01-12",6.1069,6.1942,5.8452,6.0197,32600.0],["1994-01-13",5.8452,6.1942,5.8452,6.0197,19200.0],["1994-01-14",5.8452,6.1942,5.8452,5.8452,127600.0],["1994-01-17",5.8888,6.0197,5.6707,5.9324,173000.0],["1994-01-18",5.758,5.9324,5.758,5.758,39600.0],["1994-01-19",5.758,5.9324,5.7143,5.758,83800.0],["1994-01-20",5.6707,5.8452,5.6707,5.6707,59600.0],["1994-01-21",5.8452,5.9324,5.758,5.8452,157200.0],["1994-01-24",5.758,5.9324,5.758,5.758,5000.0],["1994-01-25",5.758,5.8452,5.758,5.8452,8200.0],["1994-01-26",5.8452,5.8452,5.6707,5.8016,116200.0],["1994-01-27",5.8452,5.9761,5.6707,5.8452,232800.0],["1994-01-28",5.9324,5.9761,5.6707,5.9324,474800.0],["1994-01-31",5.758,6.0197,5.758,6.0197,25600.0],["1994-02-01",6.0197,6.1069,5.8452,6.0197,8600.0],["1994-02-02",6.0197,6.1069,5.9324,6.0197,54400.0],["1994-02-03",6.1069,6.1069,5.8452,5.8452,3400.0],["1994-02-04",6.1069,6.1069,5.8452,6.0197,12200.0],["1994-02-07",6.0197,6.1942,6.0197,6.1942,15000.0],["1994-02-08",6.1942,6.3687,6.0197,6.3687,37800.0],["1994-02-09",6.3687,6.3687,6.1942,6.1942,32600.0],["1994-02-10",6.4559,6.5431,6.2814,6.3687,26600.0],["1994-02-11",6.5431,6.5431,6.2814,6.3687,10400.0],["1994-02-14",6.2814,6.5431,6.2814,6.5431,134400.0],["1994-02-15",6.2814,6.5431,6.2814,6.5431,15800.0],["1994-02-16",6.2814,6.5431,6.2814,6.2814,54600.0],["1994-02-17",6.2814,6.5431,6.2814,6.2814,3200.0],["1994-02-18",6.5431,6.5431,6.2814,6.3687,33000.0],["1994-02-22",6.2814,6.5431,6.2814,6.5431,4000.0],["1994-02-23",6.5431,6.5431,6.2814,6.4995,81600.0],["1994-02-24",6.2814,6.4559,6.2814,6.4559,16600.0],["1994-02-25",6.2814,6.4559,6.2814,6.2814,7400.0],["1994-02-28",6.2814,6.3687,6.1942,6.3687,10000.0],["1994-03-01",6.1942,6.3687,6.1942,6.1942,10000.0],["1994-03-02",6.0197,6.2814,6.0197,6.1069,5600.0],["1994-03-03",6.2814,6.2814,6.1069,6.1069,8800.0],["1994-03-04",6.1069,6.2814,6.1069,6.1069,4200.0],["1994-03-07",6.1069,6.1942,6.0197,6.0197,104000.0],["1994-03-08",6.1942,6.1942,5.9324,6.0197,10400.0],["1994-03-09",5.9324,5.9324,5.8452,5.9324,11200.0],["1994-03-10",5.9324,5.9324,5.758,5.758,12000.0],["1994-03-11",5.6707,5.9324,5.6707,5.9324,800.0],["1994-03-14",5.9324,5.9324,5.6707,5.6707,3400.0],["1994-03-15",5.6707,5.6707,5.6707,5.6707,200.0],["1994-03-16",5.6707,5.8452,5.5835,5.758,5400.0],["1994-03-17",5.5835,5.9324,5.5835,5.8016,27800.0],["1994-03-18",5.6707,5.9324,5.6707,5.9324,52600.0],["1994-03-21",5.9587,5.9587,5.9587,5.9587,0.0],["1994-03-22",5.6959,5.7835,5.6959,5.7835,24400.0],["1994-03-23",5.9587,5.9587,5.6959,5.9587,6800.0],["1994-03-24",5.7835,5.9587,5.6959,5.9587,6000.0],["1994-03-25",5.6958,5.6958,5.6958,5.6958,8800.0],["1994-03-28",5.8711,5.8711,5.6082,5.8711,64400.0],["1994-03-29",5.8711,5.8711,5.6082,5.6082,89600.0],["1994-03-30",5.6082,5.6959,5.2577,5.3892,25600.0],["1994-03-31",5.2577,5.5206,5.0824,5.2577,131800.0],["1994-04-04",5.2577,5.2577,4.9948,4.9948,22000.0],["1994-04-05",5.1701,5.3453,5.1701,5.3453,28200.0],["1994-04-06",5.3453,5.3453,5.1701,5.1701,54200.0],["1994-04-07",5.3453,5.433,5.3453,5.3453,14000.0],["1994-04-08",5.5206,5.9587,5.3453,5.8711,60800.0],["1994-04-11",5.8711,5.8711,5.6082,5.8711,28000.0],["1994-04-12",5.8711,5.8711,5.5206,5.5644,80000.0],["1994-04-13",5.7835,5.7835,5.433,5.433,752000.0],["1994-04-14",5.433,5.5206,5.433,5.5206,71200.0],["1994-04-15",5.433,5.6082,5.2577,5.2577,98200.0],["1994-04-18",5.2577,5.433,5.1701,5.1701,84000.0],["1994-04-19",5.2577,5.433,5.1701,5.2139,175000.0],["1994-04-20",5.433,5.433,5.1701,5.1701,3600.0],["1994-04-21",5.3892,5.433,5.1701,5.1701,20000.0],["1994-04-22",5.433,5.433,5.1701,5.433,14200.0],["1994-04-25",5.433,5.433,5.1701,5.1701,45200.0],["1994-04-26",5.2139,5.433,5.1701,5.1701,11600.0],["1994-04-28",5.433,5.5206,5.3453,5.3892,56000.0],["1994-04-29",5.5206,5.6959,5.3453,5.433,23200.0],["1994-05-02",5.5206,5.5206,5.3453,5.433,29600.0],["1994-05-03",5.5206,5.5206,5.3453,5.3453,9200.0],["1994-05-04",5.6082,5.6082,5.2577,5.3015,3000.0],["1994-05-05",5.2577,5.5206,5.2577,5.2577,38600.0],["1994-05-06",5.3453,5.3453,5.0824,5.2577,9000.0],["1994-05-09",4.9948,5.3453,4.9072,5.1701,338800.0],["1994-05-10",5.0825,5.3453,5.0825,5.2139,51800.0],["1994-05-11",5.3453,5.3453,5.3453,5.3453,2000.0],["1994-05-12",5.3453,5.3453,5.3453,5.3453,2200.0],["1994-05-13",5.0825,5.2577,4.9948,5.1701,44400.0],["1994-05-16",5.1701,5.1701,4.9948,5.0825,33800.0],["1994-05-17",4.9072,4.9948,4.7319,4.9072,22600.0],["1994-05-18",4.7319,4.9072,4.7319,4.9072,9800.0],["1994-05-19",4.9072,4.9948,4.7319,4.9948,18400.0],["1994-05-20",4.9948,4.9948,4.8196,4.9948,21600.0],["1994-05-23",4.8196,4.9948,4.8196,4.9948,13600.0],["1994-05-24",4.8196,4.9948,4.8196,4.9948,22600.0],["1994-05-25",4.9948,4.9948,4.9072,4.9072,7800.0],["1994-05-26",4.9072,5.0825,4.9072,5.0825,29000.0],["1994-05-27",5.0824,5.0824,4.9948,4.9948,15000.0],["1994-05-31",5.2577,5.433,4.9948,5.1701,17200.0],["1994-06-01",5.1701,5.433,5.1701,5.3892,34000.0],["1994-06-02",5.1701,5.433,5.1701,5.3453,10600.0],["1994-06-03",5.433,5.433,5.2577,5.433,3000.0],["1994-06-06",5.433,5.433,5.2577,5.433,43800.0],["1994-06-07",5.433,5.433,5.2577,5.3453,36400.0],["1994-06-08",5.433,5.433,5.0824,5.2577,6400.0],["1994-06-09",5.2577,5.2577,5.0825,5.0825,4200.0],["1994-06-10",5.0825,5.3453,5.0825,5.3453,2200.0],["1994-06-13",5.3453,5.3453,5.3453,5.3453,0.0],["1994-06-14",5.1263,5.3453,5.1263,5.3453,31400.0],["1994-06-15",5.0825,5.3453,5.0825,5.0825,6200.0],["1994-06-16",5.3453,5.3453,5.0825,5.0825,4200.0],["1994-06-17",5.0825,5.3453,5.0825,5.3453,57800.0],["1994-06-20",5.3718,5.3718,5.3718,5.3718,400.0],["1994-06-21",5.3718,5.3718,5.3718,5.3718,0.0],["1994-06-22",5.1076,5.1076,5.1076,5.1076,200.0],["1994-06-23",5.1076,5.3718,5.1076,5.1076,3200.0],["1994-06-24",5.2397,5.2837,5.0195,5.2837,15000.0],["1994-06-27",5.1076,5.2837,5.1076,5.1956,11600.0],["1994-06-28",5.2397,5.2837,5.0195,5.0195,17800.0],["1994-06-29",5.0195,5.2837,4.9314,5.1956,22200.0],["1994-06-30",5.2837,5.2837,5.2176,5.2837,20800.0],["1994-07-01",5.4598,5.4598,5.1956,5.4598,2000.0],["1994-07-05",5.4598,5.4598,5.4598,5.4598,3400.0],["1994-07-06",5.1076,5.2837,5.1076,5.1076,7400.0],["1994-07-07",5.1076,5.2837,5.1076,5.1076,55400.0],["1994-07-08",5.1076,5.2837,5.1076,5.2837,9600.0],["1994-07-11",5.1736,5.1736,5.1076,5.1076,11400.0],["1994-07-12",5.2837,5.2837,5.1956,5.1956,2400.0],["1994-07-13",5.1956,5.3718,5.1956,5.3277,8600.0],["1994-07-14",5.3277,5.3718,5.2837,5.3718,9200.0],["1994-07-15",5.2837,5.4598,5.2837,5.3938,15400.0],["1994-07-18",5.4598,5.4598,5.3718,5.3718,72800.0],["1994-07-19",5.4598,5.5038,5.4598,5.4598,18000.0],["1994-07-20",5.5479,5.6359,5.4598,5.5479,35200.0],["1994-07-21",5.6359,5.6359,5.6359,5.6359,4000.0],["1994-07-22",5.6359,5.9001,5.6359,5.9001,17400.0],["1994-07-25",5.8121,5.9001,5.6359,5.6359,53400.0],["1994-07-26",5.6359,5.9001,5.6359,5.9001,3600.0],["1994-07-27",5.8121,5.8121,5.5479,5.5479,17000.0],["1994-07-28",5.5479,5.724,5.5479,5.5479,3800.0],["1994-07-29",5.724,5.724,5.5479,5.5479,1400.0],["1994-08-01",5.5479,5.5479,5.5479,5.5479,400.0],["1994-08-02",5.6359,5.724,5.5479,5.724,41600.0],["1994-08-03",5.5479,5.724,5.5479,5.5479,16800.0],["1994-08-04",5.5479,5.5479,5.5479,5.5479,90000.0],["1994-08-05",5.5479,5.8121,5.5479,5.6359,18400.0],["1994-08-08",5.5479,5.8121,5.5479,5.5479,12400.0],["1994-08-09",5.5479,5.8121,5.5479,5.5479,3000.0],["1994-08-10",5.8121,5.8121,5.8121,5.8121,1000.0],["1994-08-11",5.5479,5.8121,5.5479,5.8121,25200.0],["1994-08-12",5.6359,5.8121,5.6359,5.8121,8800.0],["1994-08-15",5.724,5.724,5.5479,5.724,5000.0],["1994-08-16",5.6359,5.6359,5.4598,5.5919,70000.0],["1994-08-17",5.5479,5.724,5.5479,5.724,12000.0],["1994-08-18",5.6359,5.6359,5.5479,5.5919,106400.0],["1994-08-19",5.5479,5.6359,5.5479,5.5919,19400.0],["1994-08-22",5.5919,5.5919,5.5919,5.5919,1200.0],["1994-08-23",5.5479,5.5479,5.5479,5.5479,400.0],["1994-08-24",5.5479,5.6359,5.5479,5.6359,3200.0],["1994-08-25",5.5479,5.5479,5.5479,5.5479,3200.0],["1994-08-26",5.6359,5.724,5.5919,5.6359,53200.0],["1994-08-29",5.724,5.724,5.6359,5.68,7800.0],["1994-08-30",5.5479,5.68,5.5479,5.68,2400.0],["1994-08-31",5.5479,5.724,5.5479,5.724,3000.0],["1994-09-01",5.5479,5.724,5.5479,5.5479,10000.0],["1994-09-02",5.5479,5.724,5.5479,5.724,29200.0],["1994-09-06",5.5479,5.724,5.5479,5.5479,13400.0],["1994-09-07",5.5919,5.5919,5.5479,5.5479,16200.0],["1994-09-08",5.724,5.724,5.5479,5.5919,20200.0],["1994-09-09",5.724,5.724,5.5479,5.5479,4000.0],["1994-09-12",5.5479,5.724,5.5479,5.5479,1400.0],["1994-09-13",5.5479,5.724,5.5479,5.5479,2800.0],["1994-09-14",5.5479,5.5479,5.5479,5.5479,5400.0],["1994-09-15",5.6359,5.724,5.5479,5.724,16000.0],["1994-09-16",5.724,5.724,5.5479,5.724,7400.0],["1994-09-19",5.724,5.724,5.5479,5.6359,1600.0],["1994-09-20",5.6359,5.724,5.6359,5.724,11400.0],["1994-09-21",5.6359,5.724,5.6359,5.6359,23600.0],["1994-09-22",5.6359,5.6359,5.6359,5.6359,12200.0],["1994-09-23",5.6359,5.724,5.6359,5.6359,7600.0],["1994-09-26",5.6359,5.724,5.6359,5.724,32400.0],["1994-09-27",5.5479,5.724,5.5479,5.6359,4000.0],["1994-09-28",5.6359,5.6359,5.5479,5.5479,1000.0],["1994-09-29",5.5744,5.5744,5.5744,5.5744,5400.0],["1994-09-30",5.5744,5.6629,5.5744,5.5744,2200.0],["1994-10-03",5.5744,5.5744,5.5744,5.5744,4000.0],["1994-10-04",5.6629,5.6629,5.5744,5.6187,53600.0],["1994-10-05",5.5744,5.5744,5.5744,5.5744,7200.0],["1994-10-06",5.6187,5.6187,5.5744,5.5744,5600.0],["1994-10-07",5.5744,5.5744,5.5744,5.5744,0.0],["1994-10-10",5.5744,5.6629,5.5744,5.6629,44000.0],["1994-10-11",5.6629,5.6629,5.5744,5.6187,14400.0],["1994-10-12",5.7514,5.9284,5.5744,5.6187,84000.0],["1994-10-13",5.5744,5.7514,5.5744,5.5744,10600.0],["1994-10-14",5.7514,5.7514,5.5744,5.6629,12800.0],["1994-10-17",5.5744,5.7514,5.5744,5.7514,12600.0],["1994-10-18",5.5744,5.8399,5.5744,5.8399,104400.0],["1994-10-19",5.8399,5.8399,5.6629,5.6629,6800.0],["1994-10-20",5.8399,5.8399,5.6629,5.7514,35600.0],["1994-10-21",5.7956,5.8399,5.7956,5.8399,2400.0],["1994-10-24",5.8399,5.9284,5.6629,5.7956,66200.0],["1994-10-25",5.9284,5.9284,5.6629,5.8399,62600.0],["1994-10-26",5.9284,6.1496,5.8399,6.1496,120800.0],["1994-10-27",5.9284,6.1938,5.9284,6.1938,15200.0],["1994-10-28",5.9284,6.1938,5.9284,6.1938,12200.0],["1994-10-31",6.1938,6.1938,5.9284,5.9284,21600.0],["1994-11-01",5.9284,6.1938,5.9284,6.0168,18600.0],["1994-11-02",5.9284,5.9284,5.9284,5.9284,600.0],["1994-11-03",5.9284,6.1053,5.9284,6.1053,2600.0],["1994-11-04",5.9284,6.1053,5.9284,5.9284,3000.0],["1994-11-07",5.9284,6.1053,5.9284,6.1053,3200.0],["1994-11-08",5.8399,5.8399,5.8399,5.8399,1000.0],["1994-11-09",5.8399,5.8399,5.8399,5.8399,2000.0],["1994-11-10",5.8399,6.1053,5.8399,5.9726,5200.0],["1994-11-11",5.8399,6.1053,5.8399,5.8399,4200.0],["1994-11-14",5.8399,6.1053,5.8399,6.1053,3800.0],["1994-11-15",5.8399,6.0168,5.8399,5.8399,800.0],["1994-11-16",5.8399,6.0168,5.8399,5.8399,14800.0],["1994-11-17",5.8399,6.0168,5.7956,5.7956,12400.0],["1994-11-18",6.0168,6.0168,5.7514,5.7514,1600.0],["1994-11-21",5.8841,6.0168,5.7514,6.0168,3600.0],["1994-11-22",5.9284,5.9284,5.5744,5.5744,10400.0],["1994-11-23",5.5744,5.7514,5.5744,5.7514,6800.0],["1994-11-25",5.7514,5.7514,5.7514,5.7514,0.0],["1994-11-28",5.7514,5.8399,5.5744,5.8399,41600.0],["1994-11-29",5.8399,6.1053,5.8399,5.8399,7400.0],["1994-11-30",5.8399,5.9726,5.8399,5.8399,6800.0],["1994-12-01",5.8399,5.8399,5.7514,5.7514,16400.0],["1994-12-02",5.9284,5.9284,5.7514,5.7514,12600.0],["1994-12-05",5.7514,5.9284,5.7514,5.8399,27600.0],["1994-12-06",5.7514,6.0168,5.7514,6.0168,47400.0],["1994-12-07",6.0168,6.0168,5.8399,5.8399,96200.0],["1994-12-08",5.8399,5.8399,5.7514,5.8399,3400.0],["1994-12-09",5.7514,5.9284,5.7514,5.7514,67600.0],["1994-12-12",5.7514,5.9284,5.7514,5.7514,62800.0],["1994-12-13",5.7514,6.0168,5.7514,6.0168,8200.0],["1994-12-14",5.8399,6.0168,5.6629,6.0168,24200.0],["1994-12-15",5.9284,6.0168,5.8399,6.0168,31600.0],["1994-12-16",6.0168,6.0168,5.8399,5.8399,14400.0],["1994-12-19",5.8399,5.8399,5.8399,5.8399,2400.0],["1994-12-20",5.8399,5.862,5.8399,5.8399,84200.0],["1994-12-21",5.8399,6.0168,5.8399,6.0168,4000.0],["1994-12-22",5.8399,6.0168,5.7514,5.8399,43600.0],["1994-12-23",5.7776,5.9554,5.7776,5.8665,57800.0],["1994-12-27",5.8665,5.8665,5.8665,5.8665,400.0],["1994-12-28",6.0443,6.0443,5.8665,5.8665,17800.0],["1994-12-29",5.911,6.0443,5.8665,5.8665,17400.0],["1994-12-30",5.8665,6.0443,5.8665,6.0443,119600.0],["1995-01-03",5.8665,6.0443,5.7777,5.8221,80000.0],["1995-01-04",5.8665,6.0443,5.8221,5.911,76000.0],["1995-01-05",5.8221,6.0443,5.7777,6.0443,34000.0],["1995-01-06",5.8665,5.8665,5.8665,5.8665,1600.0],["1995-01-09",5.9554,5.9554,5.7776,5.8665,18600.0],["1995-01-10",5.8221,5.911,5.7776,5.8665,8000.0],["1995-01-11",5.9554,5.9554,5.7777,5.7777,132400.0],["1995-01-12",5.9554,5.9554,5.7776,5.8665,56400.0],["1995-01-13",5.8665,5.9554,5.8665,5.911,5400.0],["1995-01-16",5.9554,5.9554,5.911,5.9554,7200.0],["1995-01-17",5.911,5.9554,5.911,5.9554,13400.0],["1995-01-18",5.8665,6.0443,5.8665,5.8665,5200.0],["1995-01-19",5.8665,6.0443,5.7777,5.8221,50200.0],["1995-01-20",5.7776,5.9554,5.7776,5.8665,18200.0],["1995-01-23",5.9554,5.9554,5.7777,5.7777,3000.0],["1995-01-24",5.9554,5.9554,5.7776,5.9554,54400.0],["1995-01-25",5.7776,5.8665,5.7776,5.8665,43600.0],["1995-01-26",5.911,5.9554,5.7776,5.8665,56400.0],["1995-01-27",5.8665,5.9554,5.8665,5.9554,1400.0],["1995-01-30",5.8665,5.9554,5.8665,5.9554,25200.0],["1995-01-31",5.9554,6.0443,5.911,6.0443,37200.0],["1995-02-01",6.0443,6.1332,5.9999,6.1332,9800.0],["1995-02-02",5.9554,6.1332,5.9554,6.1332,1400.0],["1995-02-03",5.9554,6.1332,5.9554,6.0888,21200.0],["1995-02-06",6.0443,6.1332,6.0443,6.0443,76200.0],["1995-02-07",6.0888,6.1332,6.0443,6.1332,9200.0],["1995-02-08",6.0443,6.1332,6.0443,6.0443,22000.0],["1995-02-09",6.0443,6.3999,6.0443,6.2221,80000.0],["1995-02-10",6.3999,6.3999,6.2221,6.3999,57600.0],["1995-02-13",6.3999,6.3999,6.2221,6.3999,24800.0],["1995-02-14",6.3999,6.3999,6.2665,6.3332,36200.0],["1995-02-15",6.3999,6.6665,6.2221,6.5332,85800.0],["1995-02-16",6.5776,6.8443,6.4443,6.7554,98000.0],["1995-02-17",6.8443,6.8443,6.6665,6.7554,71400.0],["1995-02-21",6.8443,6.8443,6.6665,6.6665,21400.0],["1995-02-22",6.6665,6.8443,6.6665,6.7999,33200.0],["1995-02-23",6.6665,6.8443,6.6665,6.7554,28600.0],["1995-02-24",6.6665,6.8443,6.6665,6.7554,18200.0],["1995-02-27",6.5776,6.8443,6.5776,6.8443,15600.0],["1995-02-28",6.711,6.8443,6.4887,6.8443,73400.0],["1995-03-01",6.8443,6.8443,6.5776,6.8443,43800.0],["1995-03-02",6.8443,7.111,6.6665,7.0221,142400.0],["1995-03-03",6.9332,7.111,6.9332,6.9332,171800.0],["1995-03-06",7.111,7.2887,7.0221,7.2887,284600.0],["1995-03-07",7.0221,7.2443,7.0221,7.2443,97400.0],["1995-03-08",7.1998,7.1998,7.0221,7.0221,54600.0],["1995-03-09",7.0221,7.111,7.0221,7.111,2800.0],["1995-03-10",7.0221,7.2887,7.0221,7.1998,30800.0],["1995-03-13",7.0221,7.1554,7.0221,7.0221,37400.0],["1995-03-14",7.0221,7.111,7.0221,7.0221,38600.0],["1995-03-15",7.0221,7.1998,7.0221,7.1998,10600.0],["1995-03-16",7.0221,7.1998,7.0221,7.111,7000.0],["1995-03-17",7.0221,7.1998,7.0221,7.0221,34200.0],["1995-03-20",7.0221,7.2887,7.0221,7.111,153000.0],["1995-03-21",7.111,7.2887,7.111,7.111,34200.0],["1995-03-22",7.2887,7.4665,7.1998,7.2887,87400.0],["1995-03-23",7.1998,7.3776,7.1998,7.2887,29600.0],["1995-03-24",7.2887,7.5554,7.2887,7.5554,71600.0],["1995-03-27",7.5821,7.5821,7.4037,7.4037,8400.0],["1995-03-28",7.4037,7.5821,7.4037,7.5821,45800.0],["1995-03-29",7.4929,7.5821,7.4929,7.4929,8000.0],["1995-03-30",7.4929,7.6714,7.4929,7.4929,26400.0],["1995-03-31",7.4037,7.4929,7.2253,7.3145,52000.0],["1995-04-03",7.3145,7.4483,7.3145,7.3145,10800.0],["1995-04-04",7.4929,7.4929,7.3145,7.4037,23600.0],["1995-04-05",7.4037,7.5821,7.4037,7.5375,30400.0],["1995-04-06",7.4037,7.5821,7.4037,7.5821,4000.0],["1995-04-07",7.4037,7.5821,7.4037,7.4037,56200.0],["1995-04-10",7.4037,7.4483,7.4037,7.4483,6200.0],["1995-04-11",7.4037,7.4929,7.4037,7.4037,14200.0],["1995-04-12",7.2253,7.3145,7.2253,7.2253,23400.0],["1995-04-13",7.4037,7.4929,7.2253,7.2253,218600.0],["1995-04-17",7.2253,7.8498,7.2253,7.5821,100000.0],["1995-04-18",7.7606,7.8052,7.5375,7.5821,76000.0],["1995-04-19",7.5821,7.7606,7.4929,7.4929,15800.0],["1995-04-20",7.5821,7.6714,7.4929,7.6714,10800.0],["1995-04-21",7.5821,7.6714,7.4929,7.6714,45800.0],["1995-04-24",7.6714,7.6714,7.4929,7.4929,4000.0],["1995-04-25",7.4929,7.6714,7.4929,7.5821,18000.0],["1995-04-26",7.6714,7.6714,7.5821,7.5821,6800.0],["1995-04-27",7.4929,7.5375,7.4929,7.4929,18200.0],["1995-04-28",7.5821,7.6714,7.4929,7.6714,44200.0],["1995-05-01",7.4929,7.6267,7.4929,7.4929,13800.0],["1995-05-02",7.4929,7.7606,7.4929,7.5821,71200.0],["1995-05-03",7.5822,7.716,7.5822,7.716,5600.0],["1995-05-04",7.5821,7.7606,7.5821,7.5821,79000.0],["1995-05-05",7.5821,7.7606,7.4929,7.6714,17000.0],["1995-05-08",7.4929,7.4929,7.4929,7.4929,1800.0],["1995-05-09",7.4929,7.5375,7.4929,7.4929,66600.0],["1995-05-10",7.4929,7.4929,7.4929,7.4929,2000.0],["1995-05-11",7.4929,7.5375,7.4929,7.4929,48000.0],["1995-05-12",7.4929,7.5821,7.4037,7.4037,10800.0],["1995-05-15",7.4037,7.5821,6.9577,6.9577,37600.0],["1995-05-16",6.9577,7.2253,6.9577,7.2253,27000.0],["1995-05-17",7.1361,7.3145,7.1361,7.2253,10800.0],["1995-05-18",7.3145,7.3145,7.1361,7.1361,8000.0],["1995-05-19",7.1361,7.3145,6.9577,7.3145,24200.0],["1995-05-22",6.9577,7.3145,6.9577,7.2253,8600.0],["1995-05-23",7.1361,7.2253,7.1361,7.1361,4000.0],["1995-05-24",7.3145,7.3145,7.1361,7.2253,32400.0],["1995-05-25",6.9577,7.0469,6.9577,7.0469,3000.0],["1995-05-26",6.9577,7.1361,6.9577,7.0469,23000.0],["1995-05-30",6.9577,7.0469,6.9577,7.0469,14800.0],["1995-05-31",7.0469,7.0469,6.9577,6.9577,13400.0],["1995-06-01",6.9577,7.0023,6.9577,6.9577,20000.0],["1995-06-02",6.9577,7.0469,6.9577,7.0469,27600.0],["1995-06-05",7.0469,7.0469,7.0023,7.0023,13000.0],["1995-06-06",7.0023,7.0469,6.9577,7.0469,45200.0],["1995-06-07",7.1361,7.1361,7.1361,7.1361,400.0],["1995-06-08",7.0023,7.1361,7.0023,7.1361,2400.0],["1995-06-09",7.0023,7.1361,7.0023,7.0023,32600.0],["1995-06-12",7.0023,7.0469,7.0023,7.0469,50400.0],["1995-06-13",7.0469,7.0469,7.0023,7.0469,107800.0],["1995-06-14",7.0915,7.0915,7.0023,7.0023,28000.0],["1995-06-15",7.0023,7.1807,7.0023,7.1361,5200.0],["1995-06-16",7.1807,7.1807,7.0023,7.1807,101800.0],["1995-06-19",7.0023,7.2253,7.0023,7.2253,98000.0],["1995-06-20",7.0469,7.0469,7.0469,7.0469,800.0],["1995-06-21",7.3145,7.4037,7.0469,7.3591,37000.0],["1995-06-22",7.3591,7.5821,7.2253,7.5821,84000.0],["1995-06-23",7.4037,7.6714,7.4037,7.4037,24800.0],["1995-06-26",7.6714,7.6714,7.4037,7.6714,8600.0],["1995-06-27",7.5821,7.5821,7.4037,7.4037,5400.0],["1995-06-28",7.4306,7.6097,7.4306,7.6097,21800.0],["1995-06-29",7.7439,7.7439,7.4306,7.5873,7800.0],["1995-06-30",7.5649,7.7439,7.4306,7.7439,19000.0],["1995-07-03",7.4306,7.6097,7.4306,7.6097,57000.0],["1995-07-05",7.4306,7.4306,7.4306,7.4306,600.0],["1995-07-06",7.4306,7.7439,7.4306,7.6097,26400.0],["1995-07-07",7.4306,7.7439,7.4306,7.6097,2800.0],["1995-07-10",7.7439,7.7439,7.4306,7.7439,13800.0],["1995-07-11",7.5201,7.7887,7.5201,7.6992,16400.0],["1995-07-12",7.7887,7.9678,7.6097,7.923,53200.0],["1995-07-13",7.7887,7.9678,7.7887,7.7887,172600.0],["1995-07-14",7.7887,7.9678,7.6992,7.8782,24000.0],["1995-07-17",7.6992,7.9678,7.6992,7.8782,33000.0],["1995-07-18",7.8782,7.9678,7.6992,7.6992,20600.0],["1995-07-19",7.8782,7.8782,7.6992,7.7887,16600.0],["1995-07-20",7.8782,7.8782,7.6992,7.6992,49400.0],["1995-07-21",7.6992,7.8782,7.6992,7.6992,9400.0],["1995-07-24",7.6992,8.0125,7.6992,7.8335,81000.0],["1995-07-25",7.9678,8.0573,7.8335,7.8782,49600.0],["1995-07-26",7.9678,7.9678,7.8782,7.8782,43800.0],["1995-07-27",7.9678,8.0573,7.8782,8.0573,46000.0],["1995-07-28",7.8782,8.0573,7.8782,8.0573,51200.0],["1995-07-31",7.9678,8.0573,7.9678,8.0573,5800.0],["1995-08-01",8.0573,8.0573,7.8782,7.8782,22800.0],["1995-08-02",8.0573,8.0573,7.8782,7.9454,16600.0],["1995-08-03",8.0125,8.0125,7.8782,7.9454,19800.0],["1995-08-04",7.9454,8.0125,7.8782,7.9678,4600.0],["1995-08-07",7.8782,8.0125,7.8782,7.9678,4600.0],["1995-08-08",7.8782,7.8782,7.7887,7.7887,12600.0],["1995-08-09",7.7887,8.0125,7.6992,7.923,29200.0],["1995-08-10",7.7439,7.7887,7.7439,7.7887,4800.0],["1995-08-11",7.7439,8.0125,7.6992,7.7216,4200.0],["1995-08-14",7.6992,7.8782,7.6992,7.7887,16000.0],["1995-08-15",7.8782,7.8782,7.6992,7.8782,7800.0],["1995-08-16",7.8782,7.8782,7.7887,7.7887,74400.0],["1995-08-17",7.8782,8.1468,7.6992,8.1468,33200.0],["1995-08-18",8.1468,8.1468,7.9678,8.1468,33800.0],["1995-08-21",8.1468,8.1468,7.9678,8.1468,3000.0],["1995-08-22",8.1468,8.1468,7.9678,8.0573,89800.0],["1995-08-23",8.1468,8.1468,7.9678,7.9678,1000.0],["1995-08-24",7.9678,8.1468,7.8782,7.8782,3400.0],["1995-08-25",8.1468,8.1468,7.8782,7.8782,6000.0],["1995-08-28",8.0573,8.1468,7.8782,7.8782,25800.0],["1995-08-29",7.8782,7.8782,7.8782,7.8782,1200.0],["1995-08-30",8.0125,8.0573,7.8782,8.0573,15600.0],["1995-08-31",7.9678,7.9678,7.8782,7.9678,22600.0],["1995-09-01",8.0125,8.0573,8.0125,8.0573,9200.0],["1995-09-05",8.0573,8.0573,7.8782,7.9678,2800.0],["1995-09-06",8.0573,8.0573,7.8782,7.8782,8400.0],["1995-09-07",7.8782,7.8782,7.8782,7.8782,2000.0],["1995-09-08",7.9901,8.3259,7.8782,8.2363,91400.0],["1995-09-11",8.2811,8.2811,8.1916,8.1916,5000.0],["1995-09-12",8.3259,8.4154,8.2363,8.4154,23200.0],["1995-09-13",8.4154,8.4154,8.2811,8.4154,5600.0],["1995-09-14",8.2811,8.4154,8.2363,8.2363,5800.0],["1995-09-15",8.4154,8.4154,8.2363,8.4154,8200.0],["1995-09-18",8.4154,8.4154,8.2363,8.2363,4800.0],["1995-09-19",8.2363,8.4154,8.2363,8.2363,24400.0],["1995-09-20",8.4154,8.4154,8.2363,8.4154,13000.0],["1995-09-21",8.2363,8.4154,8.2363,8.4154,14200.0],["1995-09-22",8.4154,8.4154,8.2363,8.2363,3800.0],["1995-09-25",8.2363,8.5497,8.2363,8.5049,37800.0],["1995-09-26",8.4154,8.5049,8.4154,8.5049,5400.0],["1995-09-27",8.442,8.442,8.442,8.442,1000.0],["1995-09-28",8.442,8.7115,8.442,8.5319,18800.0],["1995-09-29",8.5319,8.7115,8.5319,8.7115,24600.0],["1995-10-02",8.7115,8.7115,8.5318,8.6217,7000.0],["1995-10-03",8.442,8.442,8.442,8.442,13000.0],["1995-10-04",8.442,8.5768,8.442,8.5768,800.0],["1995-10-05",8.442,8.7115,8.442,8.7115,15200.0],["1995-10-06",8.7115,8.8013,8.442,8.7564,24600.0],["1995-10-09",8.6666,8.6666,8.5319,8.5319,26800.0],["1995-10-10",8.5319,8.6666,8.5319,8.5319,3400.0],["1995-10-11",8.6217,8.7283,8.5318,8.6666,6600.0],["1995-10-12",8.8013,8.8462,8.5319,8.8462,38600.0],["1995-10-13",8.8013,8.8911,8.7564,8.7564,37000.0],["1995-10-16",8.7115,8.8013,8.7115,8.7115,16200.0],["1995-10-17",8.8013,8.8911,8.8013,8.8013,28200.0],["1995-10-18",8.8013,9.0707,8.8013,9.0707,69800.0],["1995-10-19",8.9809,9.1605,8.9809,8.9809,9800.0],["1995-10-20",8.9809,9.1605,8.9809,9.0707,7400.0],["1995-10-23",8.9809,9.1605,8.9809,9.0707,24000.0],["1995-10-24",8.9809,9.1605,8.9809,8.9809,10000.0],["1995-10-25",9.1605,9.1605,8.9809,8.9809,57000.0],["1995-10-26",8.9809,9.1156,8.8013,8.8013,15800.0],["1995-10-27",8.8013,8.9809,8.8013,8.8013,2600.0],["1995-10-30",8.8911,9.0707,8.8911,8.9809,11000.0],["1995-10-31",9.0707,9.0707,8.5768,8.8013,72200.0],["1995-11-01",8.5768,8.8013,8.5768,8.5992,5200.0],["1995-11-02",8.5319,8.8013,8.5319,8.8013,21600.0],["1995-11-03",8.8013,8.8013,8.6666,8.8013,6600.0],["1995-11-06",8.5319,8.8013,8.5319,8.7115,4600.0],["1995-11-07",8.6217,8.8911,8.6217,8.8013,21400.0],["1995-11-08",8.9809,9.0707,8.8911,9.0258,254600.0],["1995-11-09",9.0707,9.1605,8.8911,8.8911,7800.0],["1995-11-10",9.0258,9.1605,8.8911,8.8911,206800.0],["1995-11-13",9.1605,9.1605,8.8911,8.936,62800.0],["1995-11-14",8.8911,9.1605,8.8911,9.0258,7200.0],["1995-11-15",9.1605,9.2503,9.0707,9.0707,108600.0],["1995-11-16",9.0707,9.3401,9.0707,9.0707,13200.0],["1995-11-17",9.0707,9.2503,9.0707,9.0707,9000.0],["1995-11-20",9.0707,9.2054,9.0707,9.0707,58200.0],["1995-11-21",9.2503,9.2503,9.0707,9.2503,142000.0],["1995-11-22",9.2503,9.2503,9.0707,9.0707,52000.0],["1995-11-24",9.0707,9.2503,9.0707,9.2503,1400.0],["1995-11-27",9.2503,9.2503,9.0707,9.183,27800.0],["1995-11-28",9.1605,9.2503,9.0707,9.1156,33800.0],["1995-11-29",9.2503,9.2503,9.0707,9.0707,26400.0],["1995-11-30",9.1156,9.1381,9.0707,9.1156,4600.0],["1995-12-01",9.2503,9.2503,9.0707,9.0707,4400.0],["1995-12-04",9.2503,9.2503,9.0707,9.2503,32200.0],["1995-12-05",9.2503,9.2503,9.0258,9.0707,19000.0],["1995-12-06",9.1381,9.2054,9.0258,9.0258,15800.0],["1995-12-07",9.0258,9.2503,9.0258,9.2503,19800.0],["1995-12-08",9.2503,9.2503,9.0258,9.0258,13800.0],["1995-12-11",9.1605,9.1605,9.1605,9.1605,6800.0],["1995-12-12",9.1605,9.2503,9.0258,9.0258,24400.0],["1995-12-13",8.8911,9.1156,8.8911,9.0258,22400.0],["1995-12-14",8.8911,9.0707,8.6217,8.6217,35400.0],["1995-12-15",8.9809,8.9809,8.6217,8.8911,17200.0],["1995-12-18",8.8911,8.8911,8.6217,8.6217,11800.0],["1995-12-19",8.7115,8.7115,8.6217,8.6217,4600.0],["1995-12-20",8.7115,8.8911,8.5768,8.8911,8200.0],["1995-12-21",8.8911,8.8911,8.6217,8.8911,6600.0],["1995-12-22",8.6217,8.8911,8.6217,8.8911,12200.0],["1995-12-26",8.8911,8.8911,8.6217,8.6217,7600.0],["1995-12-27",8.6487,8.919,8.6487,8.7388,9800.0],["1995-12-28",8.7388,8.919,8.7388,8.919,37400.0],["1995-12-29",8.7388,8.919,8.7388,8.919,9200.0],["1996-01-02",8.919,8.919,8.919,8.919,12200.0],["1996-01-03",8.7388,8.919,8.7388,8.7388,4000.0],["1996-01-04",8.7388,9.009,8.7388,8.8289,17600.0],["1996-01-05",8.8289,9.0991,8.8289,9.0991,7800.0],["1996-01-08",8.919,9.0991,8.919,9.009,12800.0],["1996-01-09",9.0991,9.2793,9.0541,9.2793,18200.0],["1996-01-10",9.2793,9.2793,9.009,9.2793,8200.0],["1996-01-11",9.009,9.2793,9.009,9.1892,12400.0],["1996-01-12",9.009,9.2793,9.009,9.009,14800.0],["1996-01-15",9.2793,9.2793,9.0991,9.1442,32800.0],["1996-01-16",9.2793,9.2793,9.009,9.2793,59200.0],["1996-01-17",9.2118,9.2793,9.1892,9.2343,92000.0],["1996-01-18",9.2343,9.2343,9.1892,9.2343,14400.0],["1996-01-19",9.2343,9.2343,9.0541,9.1442,98000.0],["1996-01-22",9.0541,9.0541,9.0541,9.0541,2400.0],["1996-01-23",9.0541,9.2343,9.0541,9.0541,210800.0],["1996-01-24",9.2343,9.2343,9.0541,9.0541,8800.0],["1996-01-25",9.0541,9.1892,9.009,9.009,7000.0],["1996-01-26",9.1892,9.1892,9.0316,9.0991,42400.0],["1996-01-29",9.009,9.1892,9.009,9.009,3800.0],["1996-01-30",9.0991,9.1892,9.0991,9.1892,5000.0],["1996-01-31",9.009,9.1892,8.919,9.1892,45000.0],["1996-02-01",9.1892,9.1892,9.0541,9.1892,88200.0],["1996-02-02",9.0991,9.1892,9.009,9.009,43800.0],["1996-02-05",9.1892,9.1892,9.1892,9.1892,200.0],["1996-02-06",9.0991,9.1892,9.009,9.1892,9800.0],["1996-02-07",9.0991,9.1892,9.009,9.009,4400.0],["1996-02-08",9.0991,9.1892,9.0991,9.0991,27600.0],["1996-02-09",9.2793,9.3694,9.0991,9.0991,521400.0],["1996-02-12",9.0991,9.4595,9.0991,9.2793,1048600.0],["1996-02-13",9.2793,9.4595,9.2793,9.2793,60000.0],["1996-02-14",9.3694,9.7298,9.3694,9.6397,317600.0],["1996-02-15",9.4595,9.8199,9.3694,9.7748,32400.0],["1996-02-16",9.6397,9.8199,9.6397,9.7298,18800.0],["1996-02-20",9.8199,9.8199,9.5496,9.7298,20000.0],["1996-02-21",9.5496,9.8199,9.5496,9.6847,8200.0],["1996-02-22",9.8199,9.8199,9.5496,9.7298,21000.0],["1996-02-23",9.8199,9.8199,9.5496,9.8199,31600.0],["1996-02-26",9.7298,9.8199,9.5496,9.8199,7800.0],["1996-02-27",9.5496,9.8199,9.5496,9.8199,10200.0],["1996-02-28",9.5496,9.6397,9.5496,9.6397,16000.0],["1996-02-29",9.5496,9.8199,9.5496,9.8199,10400.0],["1996-03-01",9.5496,9.8199,9.5496,9.8199,4600.0],["1996-03-04",9.7298,9.8199,9.6397,9.8199,5600.0],["1996-03-05",9.6847,9.8199,9.5496,9.8199,65200.0],["1996-03-06",9.8199,10.0901,9.8199,10.0451,47600.0],["1996-03-07",9.91,10.0676,9.91,10.0676,12600.0],["1996-03-08",10.0901,10.0901,9.8199,9.8199,39800.0],["1996-03-11",9.8199,10.0901,9.8199,10.0226,19800.0],["1996-03-12",10.0901,10.0901,9.8199,10.0,33200.0],["1996-03-13",9.91,10.0901,9.8199,9.955,105400.0],["1996-03-14",9.955,10.0901,9.8199,10.0901,24400.0],["1996-03-15",10.0901,10.0901,9.8199,9.8199,7000.0],["1996-03-18",10.0901,10.0901,9.8199,10.0901,40000.0],["1996-03-19",9.955,10.0901,9.955,10.0901,2800.0],["1996-03-20",10.0901,10.0901,9.8199,9.8199,8800.0],["1996-03-21",9.8199,10.0901,9.8199,10.0901,14600.0],["1996-03-22",9.8199,10.1802,9.8199,10.1802,6000.0],["1996-03-25",10.2703,10.4505,10.1802,10.4505,60600.0],["1996-03-26",10.3604,10.4505,10.1802,10.1802,19000.0],["1996-03-27",10.2977,10.7493,10.2977,10.388,142400.0],["1996-03-28",10.7493,10.7493,10.659,10.659,7400.0],["1996-03-29",10.388,10.8848,10.388,10.8396,100800.0],["1996-04-01",10.8396,10.93,10.659,10.93,112000.0],["1996-04-02",10.93,11.0203,10.659,10.9751,22200.0],["1996-04-03",10.93,11.0203,10.7493,10.7493,21200.0],["1996-04-04",10.7493,11.0203,10.7493,11.0203,26400.0],["1996-04-08",10.7493,11.0203,10.7493,10.9751,17000.0],["1996-04-09",11.0203,11.5623,11.0203,11.4719,123800.0],["1996-04-10",11.4268,11.9236,11.3816,11.6526,180200.0],["1996-04-11",11.5623,11.7881,11.4719,11.4719,199000.0],["1996-04-12",11.6526,11.6526,11.3816,11.6526,30800.0],["1996-04-15",11.6526,11.6526,11.3816,11.6526,16200.0],["1996-04-16",11.6526,11.6526,11.3816,11.6526,290600.0],["1996-04-17",11.5623,11.6526,11.4719,11.5623,17600.0],["1996-04-18",11.4719,11.6526,11.4719,11.6526,28200.0],["1996-04-19",11.6526,11.6526,11.4719,11.5397,92400.0],["1996-04-22",11.6526,11.6526,11.4719,11.4719,4800.0],["1996-04-23",11.6526,11.6526,11.4719,11.6526,136200.0],["1996-04-24",11.6526,11.6526,11.4719,11.5397,36400.0],["1996-04-25",11.5623,11.8333,11.5623,11.5623,184200.0],["1996-04-26",11.5397,11.7429,11.5171,11.6526,11600.0],["1996-04-29",11.7429,11.7429,11.5171,11.6526,47000.0],["1996-04-30",11.63,11.7429,11.5171,11.5623,44800.0],["1996-05-01",11.5623,11.7429,11.5623,11.6526,145400.0],["1996-05-02",11.7429,11.7429,11.5171,11.5171,15600.0],["1996-05-03",11.63,11.7429,11.63,11.7429,1400.0],["1996-05-06",11.5171,11.7429,11.5171,11.7429,5000.0],["1996-05-07",11.63,11.7429,11.3816,11.3816,59400.0],["1996-05-08",11.4719,11.6526,11.3816,11.6526,3400.0],["1996-05-09",11.4268,11.6526,11.3816,11.5171,32400.0],["1996-05-10",11.5623,11.5623,11.3816,11.5623,11800.0],["1996-05-13",11.3816,11.5623,11.3816,11.5623,85800.0],["1996-05-14",11.5623,11.6526,11.3816,11.4719,93000.0],["1996-05-15",11.3816,11.5623,11.3816,11.3816,48200.0],["1996-05-16",11.3816,11.5623,11.3816,11.5623,8400.0],["1996-05-17",11.5623,11.5623,11.3816,11.4268,4800.0],["1996-05-20",11.3816,11.5623,11.3816,11.3816,20600.0],["1996-05-21",11.472,11.5623,11.4268,11.4268,35200.0],["1996-05-22",11.472,11.5623,11.3816,11.4268,96400.0],["1996-05-23",11.3816,11.5623,11.3816,11.3816,94600.0],["1996-05-24",11.3816,11.5623,11.3816,11.5623,24600.0],["1996-05-28",11.201,11.201,11.201,11.201,5400.0],["1996-05-29",11.201,11.4719,11.201,11.201,48600.0],["1996-05-30",11.3816,11.3816,11.201,11.3816,5800.0],["1996-05-31",11.2913,11.3816,11.201,11.2461,92200.0],["1996-06-03",11.201,11.3816,11.201,11.3816,17200.0],["1996-06-04",11.201,11.3816,11.201,11.2235,213400.0],["1996-06-05",11.201,11.3365,11.201,11.2913,7800.0],["1996-06-06",11.3816,11.7429,11.3365,11.5623,116400.0],["1996-06-07",11.3816,11.7429,11.3816,11.5623,120400.0],["1996-06-10",11.6526,11.8333,11.5623,11.6074,66200.0],["1996-06-11",11.5623,11.7429,11.5623,11.5623,6000.0],["1996-06-12",11.7429,11.7429,11.3816,11.5623,20000.0],["1996-06-13",11.6526,11.7429,11.6526,11.6526,120400.0],["1996-06-14",11.901,11.9236,11.7429,11.7429,10200.0],["1996-06-17",11.9236,11.9236,11.6526,11.9236,7000.0],["1996-06-18",11.9236,11.9236,11.9236,11.9236,15800.0],["1996-06-19",11.7429,11.9236,11.7429,11.7429,73200.0],["1996-06-20",11.8333,12.0139,11.7429,11.8784,10800.0],["1996-06-21",12.0139,12.0139,11.7429,12.0139,6400.0],["1996-06-24",12.0139,12.0139,11.7429,11.8333,5000.0],["1996-06-25",11.9236,12.2849,11.9236,12.0139,40400.0],["1996-06-26",12.322,12.322,12.0502,12.1408,36000.0],["1996-06-27",12.1408,12.2314,12.0502,12.0955,42800.0],["1996-06-28",12.0955,12.322,12.0502,12.322,40000.0],["1996-07-01",12.322,12.4126,12.1408,12.2767,19400.0],["1996-07-02",12.1408,12.4126,12.1408,12.4126,2600.0],["1996-07-03",12.1408,12.4126,12.1408,12.2314,4400.0],["1996-07-05",12.322,12.322,12.0502,12.0502,8200.0],["1996-07-08",12.1408,12.1408,12.0502,12.0955,8000.0],["1996-07-09",11.869,11.9143,11.869,11.9143,1000.0],["1996-07-10",11.869,11.869,11.869,11.869,1200.0],["1996-07-11",11.869,12.1408,11.5972,11.5972,20000.0],["1996-07-12",11.5066,11.5066,10.8723,11.0535,45000.0],["1996-07-15",11.0535,11.2347,10.9629,10.9629,62600.0],["1996-07-16",10.9629,11.1441,10.9629,11.0535,16400.0],["1996-07-17",11.416,11.6425,11.3253,11.416,65000.0],["1996-07-18",11.5519,11.5519,11.416,11.5519,4600.0],["1996-07-19",11.5519,11.5519,11.3253,11.3707,34600.0],["1996-07-22",11.4613,11.5066,11.3253,11.3253,10600.0],["1996-07-23",11.1441,11.2347,10.7817,10.7817,25000.0],["1996-07-24",10.6911,10.7817,10.2381,10.5099,48400.0],["1996-07-25",10.5099,10.6005,10.3287,10.5099,17600.0],["1996-07-26",10.6005,10.6005,10.3287,10.3287,7800.0],["1996-07-29",10.3287,10.3287,10.3287,10.3287,1200.0],["1996-07-30",10.6005,10.6005,10.3287,10.374,43800.0],["1996-07-31",10.6911,10.6911,10.6911,10.6911,3200.0],["1996-08-01",10.3287,10.6911,10.3287,10.6911,1200.0],["1996-08-02",10.6911,10.9629,10.6005,10.9629,20600.0],["1996-08-05",10.9629,10.9629,10.9176,10.9176,8000.0],["1996-08-06",10.6005,10.9629,10.6005,10.9629,13400.0],["1996-08-07",10.6005,10.6005,10.6005,10.6005,1800.0],["1996-08-08",10.9629,11.1441,10.7817,10.9629,48600.0],["1996-08-09",10.9629,11.1441,10.9629,10.9629,5600.0],["1996-08-12",10.9629,11.1441,10.9629,11.1441,1800.0],["1996-08-13",11.0535,11.1441,10.9629,10.9629,61400.0],["1996-08-14",10.9629,11.5066,10.9629,11.3253,43000.0],["1996-08-15",11.3253,11.5066,11.3253,11.3253,5600.0],["1996-08-16",11.3253,11.5066,11.3253,11.5066,17000.0],["1996-08-19",11.5066,11.5066,11.3253,11.5066,4000.0],["1996-08-20",11.3253,11.5066,11.3253,11.5066,7600.0],["1996-08-21",11.3253,11.5066,11.3253,11.3253,16400.0],["1996-08-22",11.3253,11.416,11.2347,11.2347,19600.0],["1996-08-23",11.2347,11.5066,11.2347,11.2347,13000.0],["1996-08-26",11.1441,11.5066,11.1441,11.28,6000.0],["1996-08-27",11.2347,11.5066,11.2347,11.5066,5000.0],["1996-08-28",11.416,11.416,11.3707,11.3707,3000.0],["1996-08-29",11.5066,11.5066,11.2347,11.3707,8400.0],["1996-08-30",11.5066,11.5066,11.2347,11.2347,1600.0],["1996-09-03",11.2347,11.2347,11.2347,11.2347,0.0],["1996-09-04",11.416,11.416,11.416,11.416,3200.0],["1996-09-05",11.2347,11.416,11.2347,11.416,12000.0],["1996-09-06",11.2347,11.7784,11.2347,11.7331,37600.0],["1996-09-09",11.7784,11.9596,11.7784,11.869,24600.0],["1996-09-10",12.0502,12.0502,11.869,11.9596,13200.0],["1996-09-11",11.9596,12.0502,11.9596,12.0502,7800.0],["1996-09-12",11.869,12.0502,11.869,12.0502,8400.0],["1996-09-13",11.869,12.0502,11.869,11.9596,10000.0],["1996-09-16",11.869,12.0502,11.869,11.869,9200.0],["1996-09-17",11.9596,12.7297,11.9596,12.7297,93600.0],["1996-09-18",12.775,12.9562,12.5938,12.9562,51600.0],["1996-09-19",12.775,13.0468,12.6844,13.0468,53400.0],["1996-09-20",12.775,13.0468,12.775,13.0015,22200.0],["1996-09-23",12.9562,12.9562,12.775,12.8656,14400.0],["1996-09-24",12.6844,13.0468,12.6844,12.775,36000.0],["1996-09-25",12.8113,12.9022,12.4025,12.4025,48400.0],["1996-09-26",12.4479,12.675,12.4025,12.5842,8000.0],["1996-09-27",12.5842,12.5842,12.5842,12.5842,1600.0],["1996-09-30",12.5842,12.5842,12.4025,12.4025,25000.0],["1996-10-01",12.6296,12.6296,12.4025,12.6296,1000.0],["1996-10-02",12.4025,12.6296,12.4025,12.4933,1600.0],["1996-10-03",12.6296,12.6296,12.4933,12.6296,4800.0],["1996-10-04",12.6296,12.6296,12.4025,12.4933,2800.0],["1996-10-07",12.4025,12.9476,12.4025,12.8113,74600.0],["1996-10-08",12.8113,12.9931,12.8113,12.9931,21400.0],["1996-10-09",12.9931,12.9931,12.8113,12.8113,14000.0],["1996-10-10",12.8113,12.9931,12.7205,12.7659,57200.0],["1996-10-11",12.8113,12.9022,12.7205,12.9022,16000.0],["1996-10-14",12.8113,12.9022,12.7205,12.8568,28400.0],["1996-10-15",12.9022,12.9022,12.6296,12.7205,45200.0],["1996-10-16",12.7205,12.9022,12.7205,12.7205,33600.0],["1996-10-17",12.7205,12.9022,12.7205,12.7205,26000.0],["1996-10-18",12.7205,12.9022,12.7205,12.9022,1800.0],["1996-10-21",12.7205,12.9022,12.7205,12.9022,214400.0],["1996-10-22",12.7205,12.7205,12.5388,12.5388,16600.0],["1996-10-23",12.5388,12.7205,12.5388,12.6296,14600.0],["1996-10-24",12.4479,12.5388,12.357,12.5388,13400.0],["1996-10-25",12.5388,12.5388,12.5388,12.5388,200.0],["1996-10-28",12.5388,12.5388,12.2662,12.357,29400.0],["1996-10-29",12.357,12.5388,12.2662,12.2662,40400.0],["1996-10-30",12.2662,12.5388,12.2662,12.5388,45600.0],["1996-10-31",12.357,12.5388,12.357,12.5388,5000.0],["1996-11-01",12.5388,12.5388,12.357,12.357,17200.0],["1996-11-04",12.5388,12.5388,12.357,12.5388,16600.0],["1996-11-05",12.5388,12.5388,12.4479,12.4479,4400.0],["1996-11-06",12.5388,12.6296,12.4479,12.6296,14800.0],["1996-11-07",12.4479,12.6296,12.4479,12.6296,8400.0],["1996-11-08",12.6296,13.1748,12.6296,12.9022,59600.0],["1996-11-11",13.0839,13.8108,13.0839,13.6291,73800.0],["1996-11-12",13.7199,13.7199,13.3565,13.4474,72600.0],["1996-11-13",13.3565,13.6291,13.3565,13.5382,18400.0],["1996-11-14",13.5382,13.8108,13.3565,13.8108,129600.0],["1996-11-15",13.5382,13.8108,13.5382,13.8108,130800.0],["1996-11-18",13.6972,13.8108,13.5837,13.5837,182400.0],["1996-11-19",13.8108,13.8108,13.5382,13.5837,9400.0],["1996-11-20",13.5382,13.9017,13.5382,13.8108,84400.0],["1996-11-21",13.7199,13.8108,13.6291,13.7654,139200.0],["1996-11-22",13.7199,13.8108,13.7199,13.7881,8600.0],["1996-11-25",13.8108,13.9925,13.7199,13.8108,164400.0],["1996-11-26",13.9017,13.9925,13.5382,13.8108,87200.0],["1996-11-27",13.72,14.1743,13.6291,14.1743,50000.0],["1996-11-29",14.1742,14.356,13.9017,14.2651,70600.0],["1996-12-02",14.2651,14.3105,13.9471,14.1743,87800.0],["1996-12-03",14.2651,14.2651,14.1743,14.1743,79800.0],["1996-12-04",14.2651,14.2651,14.1742,14.2651,99000.0],["1996-12-05",14.0834,14.2651,14.0834,14.2651,16000.0],["1996-12-06",13.9017,14.0834,13.7199,13.7199,18200.0],["1996-12-09",14.0834,14.0834,13.5382,13.6291,43800.0],["1996-12-10",13.7199,13.8108,13.5382,13.8108,307600.0],["1996-12-11",13.6291,13.7199,13.4474,13.7199,29200.0],["1996-12-12",13.7199,13.7199,13.4928,13.5837,10400.0],["1996-12-13",13.7199,13.7199,12.5388,12.5388,97600.0],["1996-12-16",12.8113,12.9022,12.5388,12.8568,212400.0],["1996-12-17",12.8113,13.3111,12.8113,13.0839,83600.0],["1996-12-18",13.4474,13.4474,13.1748,13.1748,12400.0],["1996-12-19",13.3338,13.4474,13.2202,13.4474,6600.0],["1996-12-20",13.4474,13.4474,13.2202,13.4019,56000.0],["1996-12-23",13.4474,13.4474,13.2656,13.2656,23800.0],["1996-12-24",13.4843,13.7576,13.3021,13.7576,19400.0],["1996-12-26",13.7576,14.031,13.7576,13.9399,141600.0],["1996-12-27",13.8487,14.2132,13.8487,14.2132,53800.0],["1996-12-30",14.2132,14.9421,14.2132,14.9421,108200.0],["1996-12-31",14.9421,15.2154,14.7598,15.0332,79800.0],["1997-01-02",15.3065,15.5798,14.6687,14.7598,181400.0],["1997-01-03",14.6687,14.9421,14.5776,14.7598,66200.0],["1997-01-06",14.9421,15.1243,14.7599,14.851,40800.0],["1997-01-07",14.851,15.1243,14.5776,14.5776,91200.0],["1997-01-08",14.5776,14.851,14.5776,14.5776,23400.0],["1997-01-09",14.5776,14.5776,14.3954,14.5776,32800.0],["1997-01-10",14.4865,14.4865,14.2132,14.4865,39200.0],["1997-01-13",14.4865,14.6687,14.3498,14.6687,36800.0],["1997-01-14",14.5321,14.6687,14.3043,14.3043,58400.0],["1997-01-15",14.3043,14.3954,14.1676,14.1676,10800.0],["1997-01-16",14.3954,14.3954,14.1221,14.1221,9600.0],["1997-01-17",14.1221,14.3954,14.1221,14.3043,17200.0],["1997-01-20",14.3043,14.3954,14.1221,14.3954,50600.0],["1997-01-21",14.2132,14.5776,14.031,14.5776,79800.0],["1997-01-22",14.5776,14.5776,14.3954,14.5776,41200.0],["1997-01-23",14.5776,14.5776,14.4865,14.5321,12000.0],["1997-01-24",14.5776,14.5776,14.3954,14.3954,27000.0],["1997-01-27",14.3954,14.4865,14.1221,14.4865,25600.0],["1997-01-28",14.2132,14.4865,14.1221,14.1221,26000.0],["1997-01-29",14.1676,14.1676,13.6665,13.6665,26600.0],["1997-01-30",13.5754,13.8487,13.5754,13.8487,45000.0],["1997-01-31",13.8943,14.4865,13.8943,14.3954,279000.0],["1997-02-03",14.3043,14.4865,14.3043,14.4865,52800.0],["1997-02-04",14.4865,14.4865,14.2132,14.4865,26800.0],["1997-02-05",14.4865,14.4865,14.3043,14.3954,36200.0],["1997-02-06",14.4865,14.851,14.3954,14.8054,113800.0],["1997-02-07",14.851,15.3065,14.851,15.1243,115000.0],["1997-02-10",15.2154,15.4432,15.0332,15.3976,100800.0],["1997-02-11",15.0332,15.5798,14.851,15.2154,137000.0],["1997-02-12",15.2154,15.3976,15.1243,15.3065,179200.0],["1997-02-13",15.0787,16.3998,15.0787,16.2176,187600.0],["1997-02-14",15.9443,16.4909,15.9443,16.3087,125600.0],["1997-02-18",16.3087,16.3087,15.8532,16.0354,72800.0],["1997-02-19",15.9443,16.1721,15.9443,16.1265,65400.0],["1997-02-20",15.9443,16.1721,15.9443,16.1721,60400.0],["1997-02-21",15.9898,16.1265,15.8532,15.8532,12200.0],["1997-02-24",16.1265,16.1265,15.8532,15.8532,15000.0],["1997-02-25",16.0354,16.1265,15.8532,15.8532,10400.0],["1997-02-26",15.8532,16.0354,15.7621,15.7621,19400.0],["1997-02-27",15.9443,15.9443,15.7621,15.9443,7000.0],["1997-02-28",15.671,15.671,15.3976,15.3976,14400.0],["1997-03-03",15.3976,15.5798,15.3065,15.3976,18200.0],["1997-03-04",15.3521,15.4432,15.3065,15.3065,63400.0],["1997-03-05",15.3976,15.5798,15.3976,15.3976,16200.0],["1997-03-06",15.4887,15.4887,15.3065,15.3976,34800.0],["1997-03-07",15.4887,15.4887,15.3521,15.3521,43600.0],["1997-03-10",15.3976,15.4887,15.3065,15.4432,134800.0],["1997-03-11",15.4887,15.4887,15.3065,15.3521,18400.0],["1997-03-12",15.3065,15.4887,15.3065,15.3521,103400.0],["1997-03-13",15.4887,15.4887,15.2154,15.3065,24200.0],["1997-03-14",15.0332,15.3976,15.0332,15.3976,8200.0],["1997-03-17",15.1243,15.3976,15.1243,15.3976,5800.0],["1997-03-18",15.1243,15.2154,15.1243,15.1698,13600.0],["1997-03-19",15.1243,15.3065,15.0787,15.0787,51600.0],["1997-03-20",15.1243,15.3065,15.0332,15.3065,10200.0],["1997-03-21",15.3065,15.3065,15.0332,15.0332,17200.0],["1997-03-24",15.3976,15.3976,14.6687,14.6687,64600.0],["1997-03-25",14.5226,14.7053,14.5226,14.5683,34400.0],["1997-03-26",14.6139,14.6596,14.4313,14.4769,39000.0],["1997-03-27",14.6139,14.6139,14.3399,14.3399,11400.0],["1997-03-31",14.3399,14.4313,13.9746,14.2486,32400.0],["1997-04-01",14.2486,14.2486,13.9746,14.2486,118600.0],["1997-04-02",14.2486,14.2486,14.0659,14.0659,9600.0],["1997-04-03",13.9746,14.0659,13.5179,13.7919,25600.0],["1997-04-04",13.7462,14.0659,13.7462,14.0659,55200.0],["1997-04-07",14.1572,14.2486,13.9746,14.2486,29800.0],["1997-04-08",14.3399,14.6139,14.1572,14.4769,57400.0],["1997-04-09",14.3399,15.0706,14.3399,14.888,205000.0],["1997-04-10",14.6139,14.8879,14.6139,14.7053,12800.0],["1997-04-11",14.5226,14.6139,14.3399,14.3399,77200.0],["1997-04-14",14.2942,14.7053,14.2942,14.7053,69800.0],["1997-04-15",14.6596,14.7966,14.6139,14.6139,71200.0],["1997-04-16",14.6368,14.7053,14.5683,14.7053,2400.0],["1997-04-17",14.4769,14.6139,14.3399,14.4313,153200.0],["1997-04-18",14.5226,14.5683,14.5226,14.5683,8200.0],["1997-04-21",14.4313,14.5683,14.4313,14.5226,148400.0],["1997-04-22",14.5683,14.5683,14.3399,14.3399,427400.0],["1997-04-23",14.2486,14.3856,14.1573,14.2029,40600.0],["1997-04-24",14.1573,14.2258,14.0659,14.1116,33200.0],["1997-04-25",14.0659,14.2486,13.9746,13.9746,107400.0],["1997-04-28",13.9746,14.5226,13.9746,14.3399,103000.0],["1997-04-29",14.5226,14.7053,14.2486,14.5226,47800.0],["1997-04-30",14.5683,14.5683,14.4313,14.5683,25800.0],["1997-05-01",14.5683,14.5683,14.2486,14.2486,35400.0],["1997-05-02",14.2943,14.4313,14.1573,14.4313,60600.0],["1997-05-05",14.4313,14.4313,14.1573,14.1573,26800.0],["1997-05-06",14.4313,14.4313,14.0659,14.2486,72000.0],["1997-05-07",14.4313,14.5226,14.1573,14.4313,28200.0],["1997-05-08",14.3399,14.5226,14.3399,14.5226,7000.0],["1997-05-09",14.3856,14.6139,14.2486,14.2486,6200.0],["1997-05-12",14.2486,14.4313,13.9746,14.0202,69400.0],["1997-05-13",14.0659,14.0659,13.7006,13.8832,208000.0],["1997-05-14",14.1572,14.1572,13.9746,14.0202,51600.0],["1997-05-15",13.9746,14.0659,13.7006,13.7006,27000.0],["1997-05-16",13.8832,13.8832,13.6092,13.8832,43200.0],["1997-05-19",13.8832,13.8832,13.7006,13.7462,92400.0],["1997-05-20",13.8832,14.0202,13.7006,13.9746,154600.0],["1997-05-21",14.0203,14.1116,13.8832,14.1116,11200.0],["1997-05-22",14.1116,14.1573,13.9746,14.1116,68800.0],["1997-05-23",14.2486,14.9336,14.2486,14.9336,58800.0],["1997-05-27",15.0706,15.0706,14.808,14.808,7200.0],["1997-05-28",15.0706,15.162,14.888,14.888,22600.0],["1997-05-29",15.0706,15.162,14.7053,15.162,64200.0],["1997-05-30",15.162,15.3446,15.0706,15.3446,21000.0],["1997-06-02",14.6139,15.5273,14.6139,14.9793,75700.0],["1997-06-03",15.436,15.436,14.888,15.2533,39800.0],["1997-06-04",15.162,15.3446,13.9746,14.9793,75500.0],["1997-06-05",14.4313,15.8013,14.4313,15.6186,37000.0],["1997-06-06",15.8927,16.0753,15.3446,15.984,14700.0],["1997-06-09",16.0753,16.3493,15.6186,15.984,81200.0],["1997-06-10",16.0753,16.0753,15.5273,15.71,36600.0],["1997-06-11",15.71,16.0753,15.3446,15.71,73600.0],["1997-06-12",15.3446,15.3446,14.6139,14.9793,240000.0],["1997-06-13",15.162,15.162,14.7053,14.7738,125300.0],["1997-06-16",14.7053,15.0706,14.4313,14.9793,15800.0],["1997-06-17",14.9793,14.9793,14.2486,14.7053,22200.0],["1997-06-18",14.5226,14.6139,14.4313,14.6139,39900.0],["1997-06-19",14.4313,14.6139,13.8832,13.9746,42300.0],["1997-06-20",14.2486,14.6139,13.8832,14.2943,100100.0],["1997-06-23",14.4313,14.6139,14.3399,14.6139,12500.0],["1997-06-24",14.6139,14.6139,14.3399,14.3399,108300.0],["1997-06-25",14.8405,14.9321,14.474,14.5656,161200.0],["1997-06-26",14.8405,14.8405,14.474,14.7489,24600.0],["1997-06-27",14.474,14.7489,14.474,14.474,44800.0],["1997-06-30",14.6115,14.7489,13.9244,13.9244,67700.0],["1997-07-01",14.2908,14.474,13.9244,14.2908,52800.0],["1997-07-02",14.4282,14.7489,14.2908,14.6573,20400.0],["1997-07-03",14.6573,14.7489,14.6573,14.7489,105600.0],["1997-07-07",14.5656,14.7489,14.3824,14.3824,61900.0],["1997-07-08",14.3824,14.6573,14.2908,14.474,51400.0],["1997-07-09",14.3824,14.5198,14.2908,14.2908,56600.0],["1997-07-10",14.6573,14.6573,14.2908,14.5656,28700.0],["1997-07-11",14.474,14.474,14.1076,14.474,101500.0],["1997-07-14",14.1076,14.474,14.1076,14.3824,54400.0],["1997-07-15",14.474,14.6573,14.3824,14.6573,28800.0],["1997-07-16",14.3824,14.7489,14.3824,14.5656,41300.0],["1997-07-17",14.5656,14.7489,14.474,14.5656,53300.0],["1997-07-18",14.3824,14.7489,14.3824,14.6573,93100.0],["1997-07-21",14.6573,14.6573,14.3824,14.3824,22100.0],["1997-07-22",14.3824,14.5656,14.3824,14.3824,116900.0],["1997-07-23",14.3824,14.474,14.3824,14.474,74300.0],["1997-07-24",14.2908,14.474,14.2908,14.474,74700.0],["1997-07-25",14.3366,14.4282,14.3366,14.3366,21500.0],["1997-07-28",14.3366,14.4282,14.3366,14.3824,9100.0],["1997-07-29",14.4282,14.4282,14.2908,14.3824,35100.0],["1997-07-30",14.3824,14.3824,14.2908,14.3824,14500.0],["1997-07-31",14.3824,14.4282,14.3366,14.3366,31800.0],["1997-08-01",14.474,14.7489,14.4282,14.6573,72800.0],["1997-08-04",14.474,14.7489,14.474,14.5656,88700.0],["1997-08-05",14.6573,14.7489,14.474,14.6573,72100.0],["1997-08-06",14.6573,14.6573,14.5656,14.5656,20200.0],["1997-08-07",14.6573,14.8405,14.474,14.8405,902300.0],["1997-08-08",14.6573,15.3901,14.6573,15.0237,37200.0],["1997-08-11",15.3901,15.5275,15.1153,15.1611,70000.0],["1997-08-12",15.3901,15.5275,15.1153,15.2985,154400.0],["1997-08-13",15.2985,15.5275,15.2985,15.4359,14600.0],["1997-08-14",15.3901,15.4817,15.2985,15.4817,15600.0],["1997-08-15",15.2985,15.4817,15.2985,15.3901,67100.0],["1997-08-18",15.2985,15.5275,15.2985,15.4817,44600.0],["1997-08-19",15.4817,15.6649,15.2985,15.6649,95600.0],["1997-08-20",15.4817,15.6649,15.2985,15.3672,79000.0],["1997-08-21",15.2985,15.4817,15.2985,15.3443,42200.0],["1997-08-22",15.0237,15.3901,15.0237,15.3901,24200.0],["1997-08-25",15.3901,15.3901,15.1153,15.3443,98700.0],["1997-08-26",15.3901,15.3901,15.1153,15.1153,23900.0],["1997-08-27",15.3901,15.4817,15.1153,15.2985,116100.0],["1997-08-28",15.1153,15.2985,14.9321,15.2985,12500.0],["1997-08-29",15.0237,15.3901,15.0237,15.3901,9600.0],["1997-09-02",15.0237,15.5733,15.0237,15.5733,73500.0],["1997-09-03",15.2985,15.5733,15.2985,15.4817,13200.0],["1997-09-04",15.5733,15.5962,15.3901,15.5733,8100.0],["1997-09-05",15.7565,15.7565,15.2069,15.5275,7700.0],["1997-09-08",15.5275,15.7566,15.2069,15.7107,25000.0],["1997-09-09",15.2069,16.0314,15.2069,15.5733,55600.0],["1997-09-10",15.9398,15.9398,15.7107,15.7107,11400.0],["1997-09-11",15.7566,15.8024,15.5733,15.8024,20500.0],["1997-09-12",15.6878,15.8482,15.3901,15.7107,170900.0],["1997-09-15",15.8482,15.8482,15.5733,15.8482,11900.0],["1997-09-16",15.6649,15.6649,15.4817,15.5275,107100.0],["1997-09-17",15.4817,15.6191,15.4817,15.5275,54200.0],["1997-09-18",15.5275,15.6191,15.2985,15.2985,40300.0],["1997-09-19",15.2069,15.5733,15.2069,15.4817,56100.0],["1997-09-22",15.5733,15.6649,15.2069,15.5733,46700.0],["1997-09-23",15.5733,15.5733,15.3901,15.5733,12300.0],["1997-09-24",15.5241,15.7078,15.4322,15.7078,6200.0],["1997-09-25",15.7078,15.7078,15.4322,15.616,11500.0],["1997-09-26",15.616,15.616,15.4322,15.4322,3900.0],["1997-09-29",15.616,15.616,15.4322,15.5241,21300.0],["1997-09-30",15.5241,15.7078,15.4322,15.6619,12900.0],["1997-10-01",15.4322,15.7997,15.3404,15.5241,24700.0],["1997-10-02",15.5241,15.7997,15.5241,15.5241,89700.0],["1997-10-03",15.5241,15.7997,15.5241,15.5241,22700.0],["1997-10-06",15.7078,16.3508,15.7078,16.259,45600.0],["1997-10-07",16.1671,16.6264,16.1671,16.4427,50200.0],["1997-10-08",16.5346,16.5346,16.1671,16.5346,50300.0],["1997-10-09",16.5345,16.5345,15.7997,16.4427,34800.0],["1997-10-10",16.1671,16.5346,16.1671,16.5346,15500.0],["1997-10-13",16.5345,17.2694,16.3508,17.2694,38800.0],["1997-10-14",17.4531,17.4531,16.6264,17.0857,35600.0],["1997-10-15",17.0857,17.0857,16.3508,16.902,48500.0],["1997-10-16",17.0857,17.0857,16.5345,16.902,8300.0],["1997-10-17",16.6264,17.0857,16.6264,16.902,42100.0],["1997-10-20",16.3508,17.0857,16.3508,16.5346,15700.0],["1997-10-21",16.902,17.4531,16.5345,17.4531,118100.0],["1997-10-22",17.0857,17.545,16.9938,17.2694,75100.0],["1997-10-23",16.5345,17.3613,16.3508,17.3613,20500.0],["1997-10-24",17.4531,17.4531,16.8101,17.4531,16900.0],["1997-10-27",16.6264,16.902,15.9834,15.9834,12900.0],["1997-10-28",15.1567,16.4427,15.0648,16.4427,35000.0],["1997-10-29",16.5345,17.0857,16.5345,16.902,89100.0],["1997-10-30",16.902,16.902,16.259,16.902,57900.0],["1997-10-31",16.5345,16.902,16.5345,16.8101,12500.0],["1997-11-03",16.4427,16.8101,16.259,16.3508,208100.0],["1997-11-04",16.8101,16.8101,16.1671,16.8101,3300.0],["1997-11-05",16.0753,16.8101,16.0753,16.8101,18500.0],["1997-11-06",16.3508,16.8101,16.3508,16.8101,4300.0],["1997-11-07",16.1671,16.7183,16.1671,16.1671,4600.0],["1997-11-10",16.259,16.7183,16.0752,16.3049,102200.0],["1997-11-11",16.1671,16.5346,16.0753,16.5346,4100.0],["1997-11-12",16.5345,16.5345,16.0752,16.3049,10900.0],["1997-11-13",16.3049,16.5346,16.0753,16.5346,13700.0],["1997-11-14",16.5345,16.5345,16.1671,16.4886,2600.0],["1997-11-17",16.4427,16.5805,16.3508,16.3508,16600.0],["1997-11-18",16.0752,16.6264,16.0752,16.0752,29700.0],["1997-11-19",16.0752,16.5345,16.0752,16.0752,8400.0],["1997-11-20",16.259,16.5345,15.9834,15.9834,8900.0],["1997-11-21",15.9834,16.5345,15.9834,16.1671,1700.0],["1997-11-24",15.9834,15.9834,15.3404,15.4322,9200.0],["1997-11-25",15.3404,15.616,15.3404,15.3404,2900.0],["1997-11-26",15.2485,15.8915,15.2485,15.7078,2800.0],["1997-11-28",15.9834,15.9834,15.9834,15.9834,200.0],["1997-12-01",15.616,15.7997,15.616,15.7997,5200.0],["1997-12-02",15.9834,15.9834,15.0648,15.4322,35300.0],["1997-12-03",15.2485,15.4322,15.0648,15.4322,19100.0],["1997-12-04",15.4322,15.4322,14.8811,15.1107,31500.0],["1997-12-05",15.4322,15.7997,14.6974,15.616,9500.0],["1997-12-08",15.8226,16.5345,15.4782,15.9834,17800.0],["1997-12-09",16.7183,16.7183,16.259,16.5346,7200.0],["1997-12-10",16.1671,16.5346,16.1671,16.5346,36600.0],["1997-12-11",15.9834,15.9834,15.616,15.9834,13800.0],["1997-12-12",15.616,15.616,15.2485,15.616,8900.0],["1997-12-15",15.616,15.616,14.6974,14.6974,15400.0],["1997-12-16",14.6974,15.0648,14.6974,14.8811,15100.0],["1997-12-17",15.0648,15.0648,14.6974,15.0648,24200.0],["1997-12-18",14.927,15.0648,14.5137,14.5137,32400.0],["1997-12-19",14.3299,14.6974,14.3299,14.3299,23900.0],["1997-12-22",14.3299,14.8811,14.3299,14.3299,33400.0],["1997-12-23",14.3727,14.9255,14.2805,14.4648,74400.0],["1997-12-24",14.3727,14.3727,14.0042,14.0042,60000.0],["1997-12-26",14.0042,14.557,14.0042,14.557,39800.0],["1997-12-29",14.1884,14.3727,14.1884,14.1884,16000.0],["1997-12-30",14.557,14.7412,14.2806,14.7412,16900.0],["1997-12-31",14.3727,14.9255,14.3727,14.3727,25900.0],["1998-01-02",14.7412,16.2153,14.7412,15.6625,24700.0],["1998-01-05",15.4783,15.4783,14.7412,15.1097,11900.0],["1998-01-06",14.9255,14.9255,14.3727,14.7412,19900.0],["1998-01-07",14.3727,14.8333,14.3727,14.7873,37700.0],["1998-01-08",14.9255,14.9255,14.3727,14.6491,6000.0],["1998-01-09",14.3727,14.7412,14.3727,14.3727,29200.0],["1998-01-12",14.2805,14.7412,14.2805,14.3727,15000.0],["1998-01-13",14.7412,14.7412,14.3727,14.3727,43900.0],["1998-01-14",14.3727,14.7412,14.3727,14.5109,9300.0],["1998-01-15",14.6491,14.6491,14.3727,14.3727,23200.0],["1998-01-16",14.7412,14.7412,14.3727,14.557,41100.0],["1998-01-20",14.7412,14.7412,14.557,14.557,6300.0],["1998-01-21",14.4188,14.6491,14.3727,14.6491,17300.0],["1998-01-22",14.3727,14.5569,14.3727,14.4648,14800.0],["1998-01-23",14.3727,14.6491,14.3727,14.6491,17100.0],["1998-01-26",14.3727,14.6491,14.3727,14.557,8900.0],["1998-01-27",14.3727,14.6491,14.3727,14.6491,4300.0],["1998-01-28",14.2806,14.7412,14.2806,14.7412,23400.0],["1998-01-29",14.6491,14.7412,14.6491,14.6952,25600.0],["1998-01-30",14.3727,14.5569,14.3727,14.3727,2100.0],["1998-02-02",14.557,14.557,13.8199,14.0042,40600.0],["1998-02-03",14.0042,14.0963,13.2671,13.3592,78800.0],["1998-02-04",13.6356,13.8199,12.9907,13.5896,210700.0],["1998-02-05",13.8199,14.9255,13.8199,14.3727,125500.0],["1998-02-06",14.7412,15.294,14.1884,15.1097,39100.0],["1998-02-09",15.2019,15.2019,14.7412,15.0176,17600.0],["1998-02-10",14.8333,15.294,14.8333,15.0176,3900.0],["1998-02-11",14.8333,15.2019,14.8333,14.8333,5100.0],["1998-02-12",14.8333,15.2019,14.7412,14.8333,25800.0],["1998-02-13",14.7412,15.294,14.7412,14.9255,11800.0],["1998-02-17",15.294,15.4783,14.7412,14.9255,13300.0],["1998-02-18",14.9255,15.1098,14.7412,14.7412,78900.0],["1998-02-19",14.7412,15.294,14.7412,14.9255,6200.0],["1998-02-20",14.7412,15.5704,14.7412,15.2019,135900.0],["1998-02-23",15.4783,16.2153,15.2019,16.0311,205600.0],["1998-02-24",16.4917,16.4917,16.0311,16.3535,40300.0],["1998-02-25",16.4917,16.4917,16.2153,16.4917,16400.0],["1998-02-26",16.5839,16.5839,16.3996,16.4457,16100.0],["1998-02-27",16.3075,16.5839,16.3075,16.4917,74200.0],["1998-03-02",16.676,16.9524,16.4917,16.9524,21000.0],["1998-03-03",16.9524,18.1501,16.9524,17.6895,69800.0],["1998-03-04",17.3209,17.3209,15.6625,15.6625,40500.0],["1998-03-05",15.6625,16.3996,15.6625,16.2614,7800.0],["1998-03-06",16.3996,16.7681,16.3075,16.3075,7700.0],["1998-03-09",16.2153,16.3996,16.0311,16.2153,9500.0],["1998-03-10",16.2153,16.5839,16.2153,16.3075,10300.0],["1998-03-11",16.1232,16.3996,15.7547,16.1232,13600.0],["1998-03-12",16.0311,16.2153,15.7547,16.2153,10700.0],["1998-03-13",16.2153,16.4917,15.8468,15.8468,37400.0],["1998-03-16",15.7547,16.2153,15.7547,16.2153,11300.0],["1998-03-17",16.4917,16.9524,16.2153,16.9524,59100.0],["1998-03-18",16.5839,16.9524,16.2153,16.7681,41800.0],["1998-03-19",16.5839,17.3209,16.5839,17.0445,44400.0],["1998-03-20",16.7681,17.1367,16.5839,16.676,6800.0],["1998-03-23",16.7681,16.9524,16.5839,16.9524,5100.0],["1998-03-24",16.8603,16.9985,16.8603,16.8603,17000.0],["1998-03-25",17.0445,17.3209,16.8603,16.9524,60700.0],["1998-03-26",16.8603,17.1366,16.8603,16.9524,57900.0],["1998-03-27",16.9524,17.6895,16.8603,17.6895,44200.0],["1998-03-30",17.1367,17.8737,17.1367,17.5973,101200.0],["1998-03-31",17.2288,18.058,17.2288,17.8737,74000.0],["1998-04-01",17.8737,18.4265,17.8737,18.1501,70300.0],["1998-04-02",17.9159,18.2853,17.9159,18.1006,4200.0],["1998-04-03",18.1006,18.193,17.2695,17.9159,40300.0],["1998-04-06",17.7312,17.7774,17.1771,17.3618,26300.0],["1998-04-07",17.1771,17.5465,16.623,16.623,24800.0],["1998-04-08",16.623,16.8077,16.623,16.623,6700.0],["1998-04-09",16.7154,16.7154,16.2536,16.5307,19800.0],["1998-04-13",16.8077,17.3618,16.4383,17.2695,65100.0],["1998-04-14",17.2695,17.9159,17.1771,17.9159,82700.0],["1998-04-15",17.6389,18.47,17.6389,17.7312,52400.0],["1998-04-16",17.7312,17.7312,16.2536,16.2536,171700.0],["1998-04-17",16.4383,16.9001,16.2536,16.2536,110700.0],["1998-04-20",16.623,16.623,16.2536,16.4383,60900.0],["1998-04-21",16.2536,16.9924,16.2536,16.9924,141100.0],["1998-04-22",16.4383,16.9924,16.346,16.346,100100.0],["1998-04-23",16.5307,16.5307,16.346,16.3921,82600.0],["1998-04-24",16.4383,16.8077,16.346,16.5768,69300.0],["1998-04-27",16.346,16.623,16.346,16.623,89000.0],["1998-04-28",16.5307,16.5307,16.346,16.3921,51100.0],["1998-04-29",16.4383,16.8077,16.346,16.7154,120000.0],["1998-04-30",16.623,16.7615,16.4383,16.4383,145900.0],["1998-05-01",16.4383,16.5307,16.2536,16.3921,50600.0],["1998-05-04",16.4845,16.7154,16.2536,16.7154,123800.0],["1998-05-05",16.6692,16.7154,16.4383,16.7154,24800.0],["1998-05-06",16.7615,16.9924,16.5307,16.7154,88300.0],["1998-05-07",16.623,16.9924,16.623,16.9924,19000.0],["1998-05-08",17.0848,17.0848,16.7154,16.7154,14600.0],["1998-05-11",16.7154,16.9001,16.4383,16.623,240100.0],["1998-05-12",16.623,16.7154,16.4383,16.4845,212500.0],["1998-05-13",16.4383,16.5307,16.2536,16.4383,8000.0],["1998-05-14",16.346,16.4383,16.2536,16.2536,4500.0],["1998-05-15",16.2536,16.4383,16.2536,16.346,23100.0],["1998-05-18",16.2536,16.2998,16.2536,16.2536,4600.0],["1998-05-19",16.0689,16.2536,16.0689,16.2536,2100.0],["1998-05-20",16.0689,16.1613,15.8842,15.8842,4300.0],["1998-05-21",15.8842,16.0689,15.8842,15.9766,39400.0],["1998-05-22",16.0689,16.0689,15.3301,15.5148,53300.0],["1998-05-26",15.1454,15.5148,14.8684,15.0069,159400.0],["1998-05-27",14.776,15.1454,14.4066,14.4528,142400.0],["1998-05-28",14.4066,14.8684,14.4066,14.8222,176300.0],["1998-05-29",14.5913,14.8684,14.499,14.776,10300.0],["1998-06-01",14.5913,14.8684,14.5913,14.776,4800.0],["1998-06-02",14.8684,14.8684,14.5913,14.6837,82300.0],["1998-06-03",14.8222,14.8222,14.5913,14.776,36900.0],["1998-06-04",14.776,14.776,14.4066,14.6837,52200.0],["1998-06-05",14.6837,14.6837,14.4066,14.6837,9400.0],["1998-06-08",14.5451,14.6837,14.4066,14.4066,54800.0],["1998-06-09",14.5682,14.7298,14.4066,14.4066,83600.0],["1998-06-10",14.4066,14.4066,14.3143,14.3143,21500.0],["1998-06-11",14.3143,14.499,13.7602,13.9449,59000.0],["1998-06-12",13.7602,13.8525,13.3908,13.7602,21000.0],["1998-06-15",13.4831,13.6678,13.2984,13.6678,2700.0],["1998-06-16",12.1902,12.929,11.6361,12.3749,230300.0],["1998-06-17",12.652,12.652,12.2826,12.5596,144100.0],["1998-06-18",12.3749,12.652,12.0979,12.2826,112900.0],["1998-06-19",12.2826,12.929,12.2826,12.929,161500.0],["1998-06-22",12.8367,13.1137,12.2826,12.2826,114200.0],["1998-06-23",12.3749,12.9752,12.3749,12.9752,29400.0],["1998-06-24",13.1624,13.4405,12.8844,13.2088,77700.0],["1998-06-25",13.2551,14.0894,13.2551,14.0894,68300.0],["1998-06-26",14.0894,14.6455,14.0894,14.6455,130200.0],["1998-06-29",14.6455,14.6455,14.3674,14.4601,88900.0],["1998-06-30",14.3674,14.8309,14.3674,14.8077,55300.0],["1998-07-01",14.8309,14.9236,14.5528,14.9236,120500.0],["1998-07-02",14.9236,15.2017,14.8309,15.109,61400.0],["1998-07-06",15.0163,15.2017,14.8309,15.109,40800.0],["1998-07-07",14.9236,15.2017,14.9236,14.9699,125600.0],["1998-07-08",15.0163,15.1437,14.9236,14.9236,998200.0],["1998-07-09",14.9236,14.9236,14.6455,14.8309,40000.0],["1998-07-10",14.8309,14.8309,14.0894,14.0894,101400.0],["1998-07-13",14.0894,14.5528,14.0894,14.2284,504700.0],["1998-07-14",14.3211,14.3674,14.0894,14.0894,16500.0],["1998-07-15",13.9967,14.3674,13.904,14.2748,36200.0],["1998-07-16",14.3674,14.3674,13.7186,14.0894,93900.0],["1998-07-17",14.0894,14.0894,13.8113,13.8113,53900.0],["1998-07-20",13.8113,13.904,13.2551,13.2551,111800.0],["1998-07-21",13.2551,13.3478,12.699,12.7221,111200.0],["1998-07-22",12.6063,12.6063,11.9574,12.1428,1147000.0],["1998-07-23",12.1428,12.3745,12.1428,12.2355,73900.0],["1998-07-24",12.2355,12.4209,12.0501,12.3282,92800.0],["1998-07-27",12.3282,12.3282,12.0501,12.3282,78600.0],["1998-07-28",12.2355,12.6063,12.1428,12.3282,107100.0],["1998-07-29",12.2819,12.4209,12.0501,12.4209,87400.0],["1998-07-30",12.2355,12.3282,11.9574,12.0501,72800.0],["1998-07-31",11.9574,12.0965,11.8647,11.8647,214900.0],["1998-08-03",11.9574,11.9574,11.6793,11.8647,399400.0],["1998-08-04",11.6793,11.9574,11.6793,11.8647,528100.0],["1998-08-05",11.5866,11.8647,11.3549,11.6562,688800.0],["1998-08-06",11.772,12.7917,11.772,12.7917,35600.0],["1998-08-07",12.7916,14.0894,12.7916,13.9967,59300.0],["1998-08-10",13.8113,13.9967,13.6259,13.9967,4400.0],["1998-08-11",13.4405,13.6259,13.1624,13.4405,38000.0],["1998-08-12",13.2551,13.8113,13.2551,13.5332,105600.0],["1998-08-13",13.2551,13.5332,13.2551,13.3015,96100.0],["1998-08-14",13.3478,13.3478,12.699,13.2551,59900.0],["1998-08-17",12.699,13.1624,12.699,12.699,28700.0],["1998-08-18",13.0697,13.1624,12.7917,13.0697,115000.0],["1998-08-19",12.9307,12.9307,12.699,12.699,57400.0],["1998-08-20",13.0697,13.0697,12.6063,12.6063,47800.0],["1998-08-21",12.7917,12.7917,11.9574,11.9574,71700.0],["1998-08-24",11.8647,12.3282,11.8647,12.1892,32400.0],["1998-08-25",12.3282,12.3282,11.8647,12.0038,36300.0],["1998-08-26",11.8647,11.9111,11.1695,11.3086,86500.0],["1998-08-27",11.3086,11.4013,10.9378,11.2159,42600.0],["1998-08-28",11.0305,11.3086,11.0305,11.2622,65900.0],["1998-08-31",11.2159,11.3086,11.1695,11.2159,36900.0],["1998-09-01",11.3086,11.494,10.9378,11.494,112400.0],["1998-09-02",11.2159,11.5866,11.2159,11.4013,107600.0],["1998-09-03",11.3549,11.5866,11.3086,11.3086,58300.0],["1998-09-04",11.3086,11.5866,11.3086,11.494,35900.0],["1998-09-08",11.5866,11.5866,11.4013,11.5866,162500.0],["1998-09-09",11.5866,11.5866,11.4013,11.494,28000.0],["1998-09-10",11.4013,11.494,10.5902,10.9378,59300.0],["1998-09-11",10.567,10.8451,10.567,10.8451,47700.0],["1998-09-14",10.567,10.9378,10.4743,10.9378,18800.0],["1998-09-15",10.7988,10.8451,10.3816,10.5902,62300.0],["1998-09-16",10.6134,10.6597,9.8255,10.1962,70300.0],["1998-09-17",10.3816,10.3816,9.8255,10.0572,53800.0],["1998-09-18",10.7524,10.7524,9.9182,10.1962,159000.0],["1998-09-21",10.0109,10.1036,9.8255,10.1036,40400.0],["1998-09-22",9.8255,10.1963,9.8255,10.1036,67100.0],["1998-09-23",10.3383,10.4314,10.1986,10.4314,22700.0],["1998-09-24",10.4314,10.4314,10.2451,10.3383,24400.0],["1998-09-25",10.4314,10.4314,9.8726,10.0589,40300.0],["1998-09-28",10.0589,10.5245,10.0589,10.3848,22800.0],["1998-09-29",10.4314,10.5245,10.152,10.3848,41800.0],["1998-09-30",10.152,10.5245,9.1275,9.1275,99300.0],["1998-10-01",9.6863,9.7794,9.1275,9.3138,53500.0],["1998-10-02",9.3603,9.4069,9.1275,9.4069,86100.0],["1998-10-05",9.5,9.6863,9.3138,9.6863,58900.0],["1998-10-06",9.5932,10.0589,9.5932,10.0589,34800.0],["1998-10-07",9.6397,9.8726,9.6397,9.8726,17200.0],["1998-10-08",9.6863,9.6863,9.3138,9.5932,96300.0],["1998-10-09",9.5,10.4314,9.5,10.2451,25100.0],["1998-10-12",10.0588,10.4314,9.9657,10.2917,33500.0],["1998-10-13",10.2451,10.8971,10.2451,10.8971,18500.0],["1998-10-14",10.4314,10.8971,9.7794,10.6177,20200.0],["1998-10-15",10.6177,10.9902,10.4314,10.8039,50600.0],["1998-10-16",10.5245,11.0834,10.5245,11.0834,22600.0],["1998-10-19",10.6177,11.2696,10.6177,11.1765,32600.0],["1998-10-20",11.0834,11.9216,10.804,11.5491,70500.0],["1998-10-21",11.6888,11.9216,11.5491,11.9216,76700.0],["1998-10-22",11.7353,11.9216,11.6888,11.9216,30900.0],["1998-10-23",11.549,11.9216,11.549,11.7353,134900.0],["1998-10-26",11.5491,11.9216,11.5491,11.9216,17600.0],["1998-10-27",11.7353,12.0613,11.549,11.8285,82300.0],["1998-10-28",11.8285,12.0147,11.5491,11.7819,30500.0],["1998-10-29",11.8285,11.8285,11.2696,11.6422,20000.0],["1998-10-30",11.4559,11.7353,11.4559,11.7353,18400.0],["1998-11-02",11.9216,11.9216,11.4093,11.4792,20700.0],["1998-11-03",11.7353,11.8285,11.4559,11.8285,15600.0],["1998-11-04",11.6422,11.8285,11.3628,11.3628,15600.0],["1998-11-05",11.7353,11.7353,11.549,11.7353,47400.0],["1998-11-06",11.3628,11.9216,11.3628,11.8285,125000.0],["1998-11-09",11.9216,11.9216,11.7353,11.8285,6800.0],["1998-11-10",12.0147,12.0147,11.7819,11.8285,47400.0],["1998-11-11",11.9216,11.9216,11.5491,11.5491,19800.0],["1998-11-12",11.7353,11.8285,11.2696,11.5025,81900.0],["1998-11-13",11.4559,11.4559,11.1765,11.3628,63900.0],["1998-11-16",11.4559,11.5491,11.0601,11.0601,68100.0],["1998-11-17",11.0368,11.3628,10.4314,10.8039,51600.0],["1998-11-18",11.0834,11.0834,10.7574,11.0368,20600.0],["1998-11-19",10.8971,11.7353,10.8971,11.5491,52300.0],["1998-11-20",11.6422,11.6422,11.1765,11.5491,15900.0],["1998-11-23",11.7353,12.0147,11.5491,11.9216,44800.0],["1998-11-24",11.7353,12.0147,11.6422,12.0147,9400.0],["1998-11-25",12.0147,12.0147,11.8285,11.875,74300.0],["1998-11-27",11.8285,11.9216,11.8285,11.8517,11300.0],["1998-11-30",11.8285,12.0147,11.7353,12.0147,283600.0],["1998-12-01",11.9216,11.9216,11.6422,11.7819,68300.0],["1998-12-02",11.8285,11.8285,11.7819,11.7819,800.0],["1998-12-03",11.8285,11.9216,11.5491,11.6422,14700.0],["1998-12-04",11.5956,11.7353,11.4559,11.7353,55300.0],["1998-12-07",11.4559,11.9216,11.4559,11.875,45700.0],["1998-12-08",11.7586,11.8285,11.6422,11.6422,29000.0],["1998-12-09",11.6422,11.9216,11.6422,11.8285,51400.0],["1998-12-10",11.7819,11.9216,11.7819,11.9216,43400.0],["1998-12-11",11.8983,11.9682,11.7819,11.9216,229900.0],["1998-12-14",11.7819,11.9216,11.7353,11.7353,12000.0],["1998-12-15",11.7819,11.9216,11.6422,11.875,49800.0],["1998-12-16",11.6422,11.8285,11.5491,11.6422,360000.0],["1998-12-17",11.6422,11.6422,11.1765,11.3628,12500.0],["1998-12-18",11.3628,11.5491,11.3628,11.4559,95800.0],["1998-12-21",11.3628,11.4559,10.9902,11.1765,11500.0],["1998-12-22",11.2251,11.2251,10.6639,10.7574,16100.0],["1998-12-23",10.9445,11.1316,10.3833,10.851,26600.0],["1998-12-24",10.9445,10.9445,10.851,10.9445,6100.0],["1998-12-28",10.6639,10.8042,10.2897,10.547,24300.0],["1998-12-29",10.2897,10.5703,10.1026,10.3833,96000.0],["1998-12-30",10.43,10.4768,10.1962,10.2897,31400.0],["1998-12-31",10.1026,10.4768,10.1026,10.3833,67900.0],["1999-01-04",10.1962,11.0381,10.1962,10.7574,42600.0],["1999-01-05",10.5703,10.6639,10.1962,10.2897,57900.0],["1999-01-06",10.1962,10.7574,10.1962,10.6873,37000.0],["1999-01-07",10.7574,10.7574,10.4768,10.7107,46100.0],["1999-01-08",10.4768,10.6171,10.4768,10.6171,2900.0],["1999-01-11",10.7574,10.7574,10.5236,10.6171,62000.0],["1999-01-12",10.5703,10.6639,10.4768,10.4768,13800.0],["1999-01-13",9.7285,10.4768,9.7285,10.4768,22500.0],["1999-01-14",10.4768,10.5703,10.3833,10.4768,38100.0],["1999-01-15",10.2897,10.7574,10.2897,10.7107,41200.0],["1999-01-19",10.7574,10.7574,10.4768,10.5703,26600.0],["1999-01-20",10.6639,10.6639,10.4768,10.6639,11100.0],["1999-01-21",10.7574,10.7574,10.2897,10.5703,15200.0],["1999-01-22",10.3365,10.5703,10.3365,10.5703,6000.0],["1999-01-25",10.5703,10.5703,10.3833,10.4768,20700.0],["1999-01-26",10.5703,10.5703,10.3365,10.3365,21000.0],["1999-01-27",10.3365,10.5236,10.3365,10.3365,10100.0],["1999-01-28",10.5236,10.5236,9.7285,10.0091,20400.0],["1999-01-29",10.0091,10.1026,9.7285,10.1026,59300.0],["1999-02-01",9.7752,9.9389,9.6817,9.7285,17800.0],["1999-02-02",9.6817,9.8688,8.9801,9.0737,29100.0],["1999-02-03",9.4478,9.4478,9.1204,9.1672,24400.0],["1999-02-04",9.2607,9.2607,8.9801,8.9801,25000.0],["1999-02-05",8.8866,9.1672,8.8866,9.1672,126700.0],["1999-02-08",9.3543,9.3543,9.0737,9.0737,15200.0],["1999-02-09",9.2607,9.2607,9.0737,9.1204,113400.0],["1999-02-10",9.214,9.6349,8.9801,9.3543,192300.0],["1999-02-11",9.1672,9.822,9.0737,9.5414,51100.0],["1999-02-12",9.7285,9.7285,9.1906,9.1906,41300.0],["1999-02-16",9.214,10.0091,9.1672,9.6349,70500.0],["1999-02-17",9.4011,9.9155,9.3543,9.9155,28600.0],["1999-02-18",9.9155,9.9155,9.7285,9.7986,101400.0],["1999-02-19",9.9155,9.9155,9.5414,9.6349,41500.0],["1999-02-22",9.6349,9.7285,9.5881,9.6817,22600.0],["1999-02-23",9.822,9.822,9.5414,9.7285,16000.0],["1999-02-24",9.5414,9.6817,9.0737,9.1672,42900.0],["1999-02-25",9.1672,9.1672,8.4189,8.8866,206700.0],["1999-02-26",8.5592,9.0737,8.5124,8.8164,132800.0],["1999-03-01",8.793,8.8866,8.4189,8.6995,221000.0],["1999-03-02",8.6995,9.0737,8.6995,8.9801,40600.0],["1999-03-03",9.0269,9.0737,8.8866,8.9801,87900.0],["1999-03-04",9.0737,9.7285,9.0269,9.6349,21900.0],["1999-03-05",9.822,9.822,9.3543,9.7752,222300.0],["1999-03-08",9.7285,9.822,9.5414,9.6349,9300.0],["1999-03-09",9.6817,9.822,9.4478,9.6349,52600.0],["1999-03-10",9.6349,9.7285,9.5414,9.6349,102500.0],["1999-03-11",9.6817,9.7285,9.6349,9.7285,79700.0],["1999-03-12",9.7285,10.1026,9.6349,9.9155,83900.0],["1999-03-15",9.822,10.2897,9.822,10.1026,34200.0],["1999-03-16",10.1026,10.4768,10.1026,10.3833,222600.0],["1999-03-17",10.3365,10.3365,9.4478,9.8922,53100.0],["1999-03-18",9.822,10.2897,9.822,10.1026,48000.0],["1999-03-19",9.9155,10.2897,9.9155,10.1026,42300.0],["1999-03-22",9.9155,10.2897,9.9155,9.9155,14100.0],["1999-03-23",9.9155,10.3833,9.9155,10.2897,85300.0],["1999-03-24",10.3386,10.5266,10.3386,10.4796,218000.0],["1999-03-25",10.4326,10.9965,10.4326,10.926,52600.0],["1999-03-26",10.9965,10.9965,10.7615,10.9965,9200.0],["1999-03-29",10.9025,11.6544,10.9025,11.4664,65200.0],["1999-03-30",11.5604,11.5604,10.7145,11.3724,46000.0],["1999-03-31",11.3254,11.8424,10.0096,10.4326,175600.0],["1999-04-01",10.9025,10.9965,10.5266,10.7145,68500.0],["1999-04-05",10.6206,11.6074,10.6206,11.2785,40700.0],["1999-04-06",11.1845,11.1845,10.9495,10.973,72200.0],["1999-04-07",10.9025,11.1845,10.9025,11.1375,66200.0],["1999-04-08",11.0905,11.1845,10.9025,10.9025,59200.0],["1999-04-09",10.9025,11.7484,10.9025,11.2785,43200.0],["1999-04-12",11.1845,11.7954,11.1845,11.6544,30500.0],["1999-04-13",11.7954,11.8424,11.5604,11.6544,32500.0],["1999-04-14",11.8424,12.9702,11.6544,12.5943,41800.0],["1999-04-15",12.2183,12.7823,10.6206,11.4194,124800.0],["1999-04-16",11.3724,12.4063,11.3724,12.2183,55200.0],["1999-04-19",12.0304,12.3123,12.0304,12.0304,9300.0],["1999-04-20",12.0304,12.4063,11.6544,11.6544,45400.0],["1999-04-21",11.9364,12.4063,11.6544,12.1243,21100.0],["1999-04-22",12.0304,12.5003,12.0304,12.0304,5100.0],["1999-04-23",12.0304,12.5943,12.0304,12.4063,13200.0],["1999-04-26",12.4063,12.6883,12.0304,12.1243,13100.0],["1999-04-27",12.6883,12.8762,12.2183,12.5473,54200.0],["1999-04-28",12.4063,12.8762,12.3123,12.8762,62300.0],["1999-04-29",12.6883,12.7823,12.6883,12.7823,6900.0],["1999-04-30",12.5943,12.7823,12.5003,12.5943,47800.0],["1999-05-03",12.3123,12.5003,12.0304,12.0773,8600.0],["1999-05-04",12.1243,12.2653,12.0773,12.0773,42400.0],["1999-05-05",12.0773,12.0773,11.2785,11.7484,9100.0],["1999-05-06",11.7484,12.1243,11.7484,12.0773,12300.0],["1999-05-07",11.9364,11.9364,11.7954,11.8424,25200.0],["1999-05-10",11.8894,11.9364,11.7954,11.8189,55400.0],["1999-05-11",11.7954,12.0304,11.7954,11.9129,20500.0],["1999-05-12",12.0304,12.4063,11.8424,11.8424,9000.0],["1999-05-13",12.2183,12.2183,11.7484,11.7484,6000.0],["1999-05-14",11.9364,12.7823,11.9364,12.1713,23200.0],["1999-05-17",12.1243,12.5943,12.1243,12.3123,11800.0],["1999-05-18",12.7823,12.7823,12.3123,12.5003,5100.0],["1999-05-19",12.3593,12.7823,12.1713,12.1713,9100.0],["1999-05-20",12.4063,12.4063,11.6544,11.8424,15900.0],["1999-05-21",11.8894,12.2183,11.8894,12.2183,10200.0],["1999-05-24",12.0774,12.0774,12.0304,12.0539,19900.0],["1999-05-25",12.0304,12.3123,11.7484,12.0304,18700.0],["1999-05-26",11.8424,11.9364,11.2785,11.9364,2700.0],["1999-05-27",11.3724,12.1243,11.2785,11.7484,16000.0],["1999-05-28",11.6544,12.7823,11.6544,12.4298,16200.0],["1999-06-01",12.3123,12.5943,12.0304,12.5943,26300.0],["1999-06-02",12.5943,12.5943,12.3123,12.4063,4000.0],["1999-06-03",12.3123,12.7823,12.2183,12.5003,13300.0],["1999-06-04",12.3123,12.7823,12.3123,12.7823,7100.0],["1999-06-07",12.3123,12.5003,12.0773,12.4063,7100.0],["1999-06-08",12.4063,12.6883,12.4063,12.4533,4400.0],["1999-06-09",12.4063,12.4063,12.2653,12.4063,10700.0],["1999-06-10",12.3828,12.4533,12.3123,12.4533,2900.0],["1999-06-11",12.3593,12.5473,12.3593,12.5473,8000.0],["1999-06-14",12.4063,12.7353,12.4063,12.6413,38000.0],["1999-06-15",12.6413,12.7353,12.6413,12.6883,29500.0],["1999-06-16",12.6648,12.6883,12.4063,12.4063,38800.0],["1999-06-17",12.5003,13.2522,12.5003,12.8762,54500.0],["1999-06-18",13.3932,13.4402,12.8292,13.2052,85300.0],["1999-06-21",13.3462,13.7221,12.7823,12.7823,47100.0],["1999-06-22",12.6413,12.8292,12.6413,12.7353,39400.0],["1999-06-23",12.6907,12.6907,12.5492,12.6435,8900.0],["1999-06-24",12.7025,12.7025,12.5492,12.5492,37700.0],["1999-06-25",12.7379,12.7379,12.5492,12.5964,12600.0],["1999-06-28",12.6671,12.9266,12.5964,12.9266,67800.0],["1999-06-29",12.8323,12.9738,12.7851,12.9266,42400.0],["1999-06-30",12.8323,12.9266,12.8323,12.8558,14700.0],["1999-07-01",12.8323,13.021,12.7379,12.8794,21600.0],["1999-07-02",12.8323,12.9266,12.7379,12.7851,25100.0],["1999-07-06",12.7379,12.7379,12.0774,12.0774,30800.0],["1999-07-07",12.0774,12.3605,12.0774,12.2425,7000.0],["1999-07-08",12.1246,12.3605,12.0774,12.0774,40000.0],["1999-07-09",12.2661,12.3605,12.0774,12.0774,4600.0],["1999-07-12",12.0774,12.0774,11.9831,12.0774,2600.0],["1999-07-13",12.0774,12.0774,11.3226,11.8887,26700.0],["1999-07-14",11.5113,11.7,11.3226,11.5349,7600.0],["1999-07-15",11.8887,12.1718,11.5113,12.1718,16100.0],["1999-07-16",12.0774,12.0774,11.9831,11.9831,5100.0],["1999-07-19",12.0774,12.0774,11.9831,12.0774,53200.0],["1999-07-20",11.9831,12.7379,11.8415,12.2661,13700.0],["1999-07-21",12.2661,12.4548,11.5349,11.7944,14100.0],["1999-07-22",11.7944,11.9831,11.7,11.7236,19900.0],["1999-07-23",11.7,11.9831,11.3226,11.3698,10300.0],["1999-07-26",11.7944,11.7944,11.4405,11.7944,9800.0],["1999-07-27",11.7944,11.7944,11.4169,11.5113,12500.0],["1999-07-28",11.5113,11.8887,11.5113,11.8887,300.0],["1999-07-29",11.5113,11.5113,11.2282,11.5113,13200.0],["1999-07-30",11.4169,11.8415,11.4169,11.7,15800.0],["1999-08-02",11.5113,11.5113,11.2754,11.3698,20100.0],["1999-08-03",11.3226,11.5113,11.2754,11.4169,7500.0],["1999-08-04",11.2754,11.7,11.1339,11.5113,5600.0],["1999-08-05",11.5113,11.8887,11.3226,11.7,5900.0],["1999-08-06",11.7472,11.8887,11.7,11.8887,5400.0],["1999-08-09",11.7,11.8887,11.6056,11.8887,39200.0],["1999-08-10",11.6056,11.8887,11.5585,11.8887,12600.0],["1999-08-11",11.8887,11.8887,11.3226,11.8887,17600.0],["1999-08-12",11.3698,11.8887,11.3698,11.8887,18200.0],["1999-08-13",11.6056,11.9831,11.6056,11.9359,61900.0],["1999-08-16",11.7944,12.0774,11.7944,12.0774,19100.0],["1999-08-17",11.7,11.7944,11.6528,11.7,10500.0],["1999-08-18",11.6056,11.7,11.6056,11.7,2300.0],["1999-08-19",11.5113,12.2661,11.5113,12.219,20600.0],["1999-08-20",12.2661,12.4548,12.1718,12.1718,6000.0],["1999-08-23",12.0774,12.2661,12.0774,12.1718,5000.0],["1999-08-24",12.0774,12.0774,11.8887,12.0774,8100.0],["1999-08-25",11.9359,12.0774,11.7944,11.9831,13400.0],["1999-08-26",11.7944,12.0774,11.7944,12.0774,17700.0],["1999-08-27",11.9359,12.1718,11.7944,12.0774,11000.0],["1999-08-30",11.7944,12.2661,11.7944,12.2661,14800.0],["1999-08-31",12.1718,12.2189,11.9831,11.9831,22900.0],["1999-09-01",11.9831,12.1246,11.9831,12.1246,6700.0],["1999-09-02",11.9831,12.0774,11.9359,12.0774,12400.0],["1999-09-03",12.0774,12.4548,11.9359,12.3133,24000.0],["1999-09-07",12.1718,12.5492,12.1718,12.5492,1300.0],["1999-09-08",12.1718,12.502,12.1718,12.3605,31300.0],["1999-09-09",12.2661,12.4548,12.2189,12.4548,16100.0],["1999-09-10",12.4548,12.4548,12.3605,12.3605,3100.0],["1999-09-13",12.2661,12.3605,12.2661,12.2661,3600.0],["1999-09-14",12.2661,12.4548,12.2661,12.4548,8000.0],["1999-09-15",12.2661,12.3605,12.2661,12.2661,5700.0],["1999-09-16",12.2661,12.4077,12.2661,12.2661,5300.0],["1999-09-17",12.4313,12.4313,11.7,12.0774,26000.0],["1999-09-20",12.1246,12.1718,12.0774,12.0774,1800.0],["1999-09-21",12.0774,12.1718,12.0774,12.1246,22500.0],["1999-09-22",12.1739,12.4581,12.1265,12.3633,10300.0],["1999-09-23",12.3633,12.3633,12.1265,12.2212,5800.0],["1999-09-24",12.0554,12.2686,12.0318,12.1975,5300.0],["1999-09-27",12.1265,12.2686,12.1265,12.2686,30600.0],["1999-09-28",12.316,12.5054,12.1265,12.3633,21900.0],["1999-09-29",12.2686,12.8844,12.2212,12.6949,24900.0],["1999-09-30",12.5054,12.7897,12.5054,12.7897,10200.0],["1999-10-01",12.6002,12.8844,12.6002,12.8844,20200.0],["1999-10-04",12.7897,12.9791,12.7897,12.8844,18700.0],["1999-10-05",12.7423,12.9791,12.6002,12.6949,10300.0],["1999-10-06",12.837,12.8844,12.6002,12.8844,23400.0],["1999-10-07",12.7897,12.837,12.6949,12.7423,16700.0],["1999-10-08",12.8133,12.8133,12.6949,12.7423,8700.0],["1999-10-11",12.6712,12.7897,12.1265,12.6002,5800.0],["1999-10-12",12.5054,12.7897,12.5054,12.6002,13900.0],["1999-10-13",12.7897,12.8844,12.6002,12.8844,21200.0],["1999-10-14",12.7897,12.9791,12.7897,12.9791,25800.0],["1999-10-15",12.9318,13.1686,12.4107,12.837,26200.0],["1999-10-18",12.7897,13.1686,12.7897,13.0265,14100.0],["1999-10-19",12.9791,12.9791,12.7897,12.7897,806100.0],["1999-10-20",12.8844,12.8844,12.4581,12.6002,29600.0],["1999-10-21",12.6712,13.1686,12.6002,13.1686,626900.0],["1999-10-22",13.1212,13.1686,13.0739,13.0976,18000.0],["1999-10-25",13.1212,13.1686,13.0739,13.1212,6000.0],["1999-10-26",13.1212,13.1686,13.0739,13.1686,36600.0],["1999-10-27",13.1449,13.1686,13.1212,13.1686,15200.0],["1999-10-28",13.1449,13.1686,13.1212,13.1686,15200.0],["1999-10-29",13.1686,13.1686,13.0739,13.1686,35700.0],["1999-11-01",13.1449,13.2634,13.1212,13.1449,29200.0],["1999-11-02",13.1686,13.1686,13.0739,13.0739,20300.0],["1999-11-03",13.1449,13.1686,12.6949,12.8844,57400.0],["1999-11-04",12.7897,13.0265,12.7897,12.9791,30600.0],["1999-11-05",12.9791,13.1686,12.9791,13.1686,14300.0],["1999-11-08",13.0739,13.0739,12.6002,13.0739,19000.0],["1999-11-09",13.0739,13.1686,13.0739,13.1686,7400.0],["1999-11-10",13.1212,13.1686,13.1212,13.1212,13000.0],["1999-11-11",13.1449,13.1686,13.0739,13.1212,41900.0],["1999-11-12",13.1686,13.2633,13.1686,13.2633,20400.0],["1999-11-15",13.1686,13.4055,13.0739,13.4055,26600.0],["1999-11-16",13.3581,13.5476,13.3581,13.3581,19300.0],["1999-11-17",13.5476,13.5476,13.3581,13.4528,9200.0],["1999-11-18",13.3581,13.4528,13.2633,13.3581,117600.0],["1999-11-19",13.4528,13.5002,13.0739,13.0739,7800.0],["1999-11-22",13.2633,13.3581,12.9791,13.3581,9400.0],["1999-11-23",13.1212,13.1212,12.6002,12.6002,14400.0],["1999-11-24",12.766,12.9791,12.6949,12.837,34500.0],["1999-11-26",12.7897,12.9791,12.6949,12.9791,19000.0],["1999-11-29",12.8844,13.0739,12.8844,13.0739,14800.0],["1999-11-30",12.8844,13.5476,12.837,13.4528,14900.0],["1999-12-01",12.8844,13.1686,12.837,13.1686,24000.0],["1999-12-02",12.8844,13.216,12.8844,13.216,2700.0],["1999-12-03",13.0502,13.1923,12.8844,13.0739,21400.0],["1999-12-06",13.0265,13.1686,13.0265,13.1686,29400.0],["1999-12-07",13.0265,13.1212,12.837,12.837,12400.0],["1999-12-08",12.7423,13.0739,12.7423,13.0739,11700.0],["1999-12-09",12.9791,13.0265,12.6475,12.6475,12100.0],["1999-12-10",12.6949,12.8844,12.316,12.3633,14700.0],["1999-12-13",12.2686,13.0265,12.2686,12.5528,12700.0],["1999-12-14",12.4107,12.5054,12.0791,12.1265,23600.0],["1999-12-15",12.0791,12.1739,11.7002,11.7475,10200.0],["1999-12-16",12.1265,12.8844,11.6528,11.6528,35600.0],["1999-12-17",12.0791,12.0791,11.0844,11.0844,41600.0],["1999-12-20",11.0844,11.1791,9.9475,9.9475,23300.0],["1999-12-21",10.5159,11.937,9.9475,11.937,23100.0],["1999-12-22",11.7475,12.0317,11.7475,11.937,20800.0],["1999-12-23",11.4633,12.0791,11.4633,11.8423,14600.0],["1999-12-27",11.8423,12.1265,11.1791,11.2028,31900.0],["1999-12-28",11.0844,11.5581,11.0844,11.416,28000.0],["1999-12-29",11.4179,11.7033,11.4179,11.5606,33100.0],["1999-12-30",11.6082,12.2742,11.513,11.7985,19700.0],["1999-12-31",11.513,12.2742,11.513,12.2266,30900.0],["2000-01-03",12.3218,12.6548,12.179,12.6548,18800.0],["2000-01-04",12.5596,12.5596,12.179,12.5596,32000.0],["2000-01-05",12.4169,12.4169,12.0839,12.2742,17200.0],["2000-01-06",11.7271,12.3218,11.7033,12.3218,14800.0],["2000-01-07",11.7984,12.6548,11.7984,12.2742,30700.0],["2000-01-10",12.2742,12.6548,12.0839,12.5596,26100.0],["2000-01-11",12.4645,12.9402,12.4645,12.9402,13500.0],["2000-01-12",12.7975,12.9402,12.7499,12.8451,14200.0],["2000-01-13",12.9402,13.2257,12.8451,13.1305,39400.0],["2000-01-14",13.0354,13.2257,12.9402,13.1305,13500.0],["2000-01-18",13.2257,13.3208,13.0354,13.2257,48600.0],["2000-01-19",13.1305,13.2257,13.1305,13.2257,30200.0],["2000-01-20",13.1305,13.3684,13.1305,13.3684,66200.0],["2000-01-21",13.2733,13.6539,13.2495,13.6063,48300.0],["2000-01-24",13.6063,13.6063,13.5111,13.5349,9800.0],["2000-01-25",13.3208,13.7966,13.3208,13.7966,64000.0],["2000-01-26",13.8917,14.8432,13.6063,14.8432,46500.0],["2000-01-27",14.1772,15.4141,14.1772,14.8432,42400.0],["2000-01-28",14.6529,15.2238,14.6529,14.9384,20900.0],["2000-01-31",14.7481,14.8432,14.7481,14.7481,46000.0],["2000-02-01",14.7481,14.7956,14.2723,14.415,60600.0],["2000-02-02",14.2723,14.4626,14.082,14.4626,6300.0],["2000-02-03",14.4626,14.5578,14.3199,14.5578,22700.0],["2000-02-04",14.5578,14.5578,14.2723,14.5102,10400.0],["2000-02-07",14.082,14.5578,14.082,14.5578,28600.0],["2000-02-08",14.5578,14.5578,14.2723,14.3913,23900.0],["2000-02-09",14.2723,14.6529,14.082,14.6053,21700.0],["2000-02-10",14.3437,14.3437,14.082,14.1772,28300.0],["2000-02-11",14.082,14.4626,13.7966,13.7966,36900.0],["2000-02-14",13.7966,14.082,13.7014,13.8917,17200.0],["2000-02-15",13.7014,13.7966,13.2257,13.3208,29600.0],["2000-02-16",13.5111,13.5111,13.2257,13.2733,95100.0],["2000-02-17",13.2257,13.7966,13.2257,13.3208,51600.0],["2000-02-18",13.2733,13.4041,13.2733,13.3208,10800.0],["2000-02-22",13.2733,13.3208,13.1305,13.3208,35700.0],["2000-02-23",13.2733,13.3208,12.9402,13.1781,11900.0],["2000-02-24",12.9402,13.083,11.6082,11.8936,31300.0],["2000-02-25",11.7985,12.8451,11.513,11.513,24700.0],["2000-02-28",11.513,11.7985,11.0373,11.7985,25200.0],["2000-02-29",11.7985,12.179,11.513,11.513,248500.0],["2000-03-01",11.7509,12.179,11.4179,12.0363,37300.0],["2000-03-02",12.1077,12.1077,11.9412,12.0601,5900.0],["2000-03-03",12.179,12.3693,11.9412,12.179,56100.0],["2000-03-06",12.179,12.2742,11.2751,11.6557,7200.0],["2000-03-07",11.2751,11.6557,11.2751,11.6082,5600.0],["2000-03-08",11.4179,11.9888,11.18,11.18,27500.0],["2000-03-09",11.4179,11.7509,11.4179,11.6557,25900.0],["2000-03-10",11.7033,11.7033,11.4179,11.4179,22500.0],["2000-03-13",11.0373,11.7509,11.0373,11.4179,14400.0],["2000-03-14",11.1324,11.7985,11.0373,11.18,12900.0],["2000-03-15",11.18,12.3693,11.0373,12.2266,98000.0],["2000-03-16",12.1315,12.7499,12.1315,12.7499,14600.0],["2000-03-17",12.7499,12.9283,12.5596,12.5596,34400.0],["2000-03-20",12.8451,12.8451,11.9888,12.0363,6300.0],["2000-03-21",11.9412,13.0354,11.9412,13.0354,10000.0],["2000-03-22",12.7499,12.9402,11.9412,12.5953,215900.0],["2000-03-23",12.6548,13.7966,12.6548,13.1781,28600.0],["2000-03-24",12.9402,13.5587,12.9402,13.1781,19900.0],["2000-03-27",13.1305,13.1305,12.179,12.5596,16100.0],["2000-03-28",12.0839,12.4645,11.7509,12.1672,32100.0],["2000-03-29",11.8466,12.3243,11.7511,12.0377,36400.0],["2000-03-30",12.181,12.2288,11.8466,12.2288,14900.0],["2000-03-31",12.802,13.4708,12.802,13.1841,21200.0],["2000-04-03",12.9931,13.0886,12.5154,12.5154,7700.0],["2000-04-04",12.6587,12.802,12.181,12.4915,65600.0],["2000-04-05",12.8975,13.0408,12.4198,13.0408,38100.0],["2000-04-06",13.0408,13.6618,12.9931,13.6618,40000.0],["2000-04-07",13.1841,13.5663,13.1841,13.5663,5500.0],["2000-04-10",13.2797,13.7096,13.0886,13.7096,11000.0],["2000-04-11",12.8975,13.5663,12.7542,12.9931,13100.0],["2000-04-12",13.0647,13.7574,13.0647,13.423,10200.0],["2000-04-13",13.8051,14.6172,13.5185,14.3784,46000.0],["2000-04-14",14.4261,14.6172,14.3306,14.4978,34600.0],["2000-04-17",14.7127,15.1904,14.3784,14.9038,53500.0],["2000-04-18",14.8083,15.2382,14.1395,14.7127,39600.0],["2000-04-19",14.3306,15.0471,14.3306,14.7127,22000.0],["2000-04-20",14.7605,15.1427,14.6172,14.6172,29200.0],["2000-04-24",14.1873,14.9516,14.1873,14.7605,10200.0],["2000-04-25",14.856,15.1427,14.8083,15.1427,28900.0],["2000-04-26",14.9994,15.0949,14.8083,14.9038,16300.0],["2000-04-27",14.9994,14.9994,14.8083,14.9516,14200.0],["2000-04-28",14.9994,15.1904,14.8083,15.1904,20300.0],["2000-05-01",15.0949,15.1904,14.8083,15.1904,20000.0],["2000-05-02",15.1427,15.1427,15.0471,15.0471,23600.0],["2000-05-03",14.9994,15.0949,14.665,14.9516,7600.0],["2000-05-04",14.9994,14.9994,14.6172,14.8083,9400.0],["2000-05-05",14.8561,15.1427,14.7605,15.0471,30900.0],["2000-05-08",14.9038,15.286,14.9038,15.0949,35500.0],["2000-05-09",14.5217,15.2382,14.4261,15.2382,35500.0],["2000-05-10",15.0949,15.0949,14.5217,14.5217,27300.0],["2000-05-11",14.4739,15.286,14.4261,14.9994,146100.0],["2000-05-12",14.9994,15.2382,14.9994,14.9994,14600.0],["2000-05-15",15.0471,15.1188,14.3306,14.3306,12500.0],["2000-05-16",14.3784,14.8083,14.3784,14.8083,66100.0],["2000-05-17",14.8083,14.9038,14.7605,14.8083,14000.0],["2000-05-18",14.7605,14.9994,14.7605,14.8083,8700.0],["2000-05-19",14.9038,14.9994,14.856,14.9994,17300.0],["2000-05-22",14.9516,14.9994,14.7127,14.8561,51400.0],["2000-05-23",14.9994,15.1427,14.7605,14.9994,30600.0],["2000-05-24",14.7605,15.0949,14.7127,14.9994,7500.0],["2000-05-25",14.9994,14.9994,14.7605,14.8561,39200.0],["2000-05-26",14.7605,15.286,14.7605,15.286,15800.0],["2000-05-30",15.1904,15.1904,14.7127,14.9516,43600.0],["2000-05-31",14.7128,15.1904,14.7128,15.0471,20900.0],["2000-06-01",14.9994,15.0949,14.8083,15.0471,17900.0],["2000-06-02",14.9994,15.0949,14.856,14.9038,11300.0],["2000-06-05",14.9038,14.9874,14.7127,14.8083,9500.0],["2000-06-06",14.7605,14.8561,14.7605,14.8561,1900.0],["2000-06-07",14.8083,14.8083,14.665,14.665,18700.0],["2000-06-08",14.8083,15.0949,14.7127,15.0949,103600.0],["2000-06-09",15.0949,15.0949,14.8561,14.8561,5600.0],["2000-06-12",14.9994,14.9994,14.8561,14.8561,13700.0],["2000-06-13",14.8561,14.9038,14.7605,14.8561,7100.0],["2000-06-14",14.665,14.7127,14.4739,14.5217,52000.0],["2000-06-15",14.4739,14.6172,14.3306,14.5217,12200.0],["2000-06-16",14.8561,14.9516,14.5217,14.6172,52300.0],["2000-06-19",14.5694,14.665,14.2828,14.3784,7700.0],["2000-06-20",14.6889,14.9993,14.3306,14.4261,6200.0],["2000-06-21",14.4739,14.9516,14.4739,14.9516,6200.0],["2000-06-22",14.4739,14.7127,14.4261,14.7127,10800.0],["2000-06-23",14.5217,14.9038,14.5217,14.6172,26000.0],["2000-06-26",14.6889,14.8083,14.6172,14.8083,19600.0],["2000-06-27",14.8083,15.0471,14.7127,15.0232,33500.0],["2000-06-28",14.9053,15.145,14.8574,15.0851,52900.0],["2000-06-29",15.0012,15.097,15.0012,15.0491,33100.0],["2000-06-30",15.0012,15.2408,15.0012,15.2408,69400.0],["2000-07-03",15.2888,15.2888,15.2408,15.2888,11200.0],["2000-07-05",15.2408,15.5763,15.2408,15.3846,76800.0],["2000-07-06",15.3367,15.6242,15.2888,15.3846,64600.0],["2000-07-07",15.5044,15.6242,15.145,15.5284,60400.0],["2000-07-10",15.6242,15.6242,15.4325,15.5284,24100.0],["2000-07-11",15.4805,15.5284,15.3846,15.5284,14000.0],["2000-07-12",15.4805,15.9118,15.4805,15.6242,60800.0],["2000-07-13",15.6243,16.1035,15.6243,16.0077,33000.0],["2000-07-14",16.0077,16.2952,16.0077,16.2473,41900.0],["2000-07-17",16.4869,16.4869,16.1035,16.3911,4100.0],["2000-07-18",16.3432,16.6307,16.2952,16.4869,67100.0],["2000-07-19",16.4869,16.6307,15.7201,15.816,23300.0],["2000-07-20",15.768,15.9118,15.768,15.9118,23700.0],["2000-07-21",16.1035,16.2952,15.9597,16.1035,4800.0],["2000-07-24",16.1514,16.2952,15.768,15.768,14400.0],["2000-07-25",15.768,15.816,15.768,15.816,14600.0],["2000-07-26",15.768,15.816,15.7201,15.816,23000.0],["2000-07-27",15.768,15.792,15.5763,15.7201,5100.0],["2000-07-28",15.768,15.9118,15.5883,15.7201,35000.0],["2000-07-31",15.6722,15.8159,15.3367,15.5763,45200.0],["2000-08-01",15.4325,15.6003,14.5698,14.9533,22000.0],["2000-08-02",14.8574,14.9053,14.8574,14.9053,6000.0],["2000-08-03",14.8574,14.9533,14.8574,14.8574,2300.0],["2000-08-04",14.9053,15.145,14.8574,15.0971,7100.0],["2000-08-07",14.9533,15.2408,14.5698,14.5698,26300.0],["2000-08-08",14.6178,15.4325,14.5699,15.3367,11300.0],["2000-08-09",15.2888,15.2888,14.7616,15.2888,2100.0],["2000-08-10",14.7616,14.9533,14.7616,14.7616,7600.0],["2000-08-11",14.7616,15.3367,14.7616,15.3367,10300.0],["2000-08-14",14.9053,14.9053,14.5698,14.8095,21800.0],["2000-08-15",14.5699,14.7136,13.132,13.8989,40700.0],["2000-08-16",14.0187,14.474,13.803,14.474,16700.0],["2000-08-17",14.0906,14.6657,14.0906,14.6537,1200.0],["2000-08-18",14.1864,14.4021,13.9468,14.1385,12200.0],["2000-08-21",14.2823,14.2823,13.9947,14.0427,3300.0],["2000-08-22",13.9947,14.0906,13.9947,14.0906,1300.0],["2000-08-23",14.0906,14.0906,13.9468,14.0427,25600.0],["2000-08-24",14.0427,14.1864,13.9947,14.1864,41800.0],["2000-08-25",14.2344,14.3781,14.2344,14.2823,4700.0],["2000-08-28",14.0906,14.1385,13.9468,14.1385,5900.0],["2000-08-29",14.1864,14.6657,14.1864,14.6657,13000.0],["2000-08-30",14.5698,14.7616,14.474,14.6178,10700.0],["2000-08-31",14.5699,14.5699,14.1864,14.5219,35900.0],["2000-09-01",14.5699,15.4325,14.474,15.2888,38900.0],["2000-09-05",15.6243,16.1035,15.145,15.9118,26400.0],["2000-09-06",15.7201,15.7201,14.474,15.133,16800.0],["2000-09-07",14.9533,15.4805,14.9533,15.4325,69300.0],["2000-09-08",15.4805,15.816,15.4325,15.768,115200.0],["2000-09-11",15.7201,15.8639,15.6242,15.816,195900.0],["2000-09-12",15.6242,15.9118,15.6242,15.8639,79600.0],["2000-09-13",15.7201,15.8639,15.3367,15.768,157300.0],["2000-09-14",15.768,15.9597,15.768,15.816,41100.0],["2000-09-15",15.6722,15.816,15.3367,15.6842,132700.0],["2000-09-18",15.6003,15.7201,15.4805,15.7201,38400.0],["2000-09-19",15.6722,15.816,15.6722,15.7201,49800.0],["2000-09-20",15.7201,15.768,15.6722,15.6722,110400.0],["2000-09-21",15.7201,15.7201,15.0971,15.0971,4600.0],["2000-09-22",15.2888,15.4805,14.8095,15.1929,10800.0],["2000-09-25",15.3606,15.4805,15.1929,15.1929,19500.0],["2000-09-26",15.1929,15.3846,15.145,15.145,30800.0],["2000-09-27",15.195,15.4234,15.195,15.3392,26600.0],["2000-09-28",15.195,15.4354,15.195,15.3873,19900.0],["2000-09-29",15.3873,15.3873,15.1469,15.2912,56900.0],["2000-10-02",15.195,15.4354,15.195,15.3873,21700.0],["2000-10-03",15.3873,15.5316,15.2431,15.3873,33200.0],["2000-10-04",15.3392,15.4835,15.1469,15.1469,13300.0],["2000-10-05",15.2431,15.2431,14.666,15.0507,13800.0],["2000-10-06",14.8584,15.195,14.5218,14.7141,55500.0],["2000-10-09",14.618,14.618,14.4256,14.5218,11700.0],["2000-10-10",14.4737,14.8584,14.3294,14.4737,5400.0],["2000-10-11",14.2333,14.8103,14.2333,14.8103,7200.0],["2000-10-12",14.8103,15.0026,14.5218,14.5218,10300.0],["2000-10-13",14.618,14.9786,14.618,14.8584,11000.0],["2000-10-16",14.618,14.7141,14.2333,14.666,13300.0],["2000-10-17",15.0026,15.0026,14.2333,14.4256,13600.0],["2000-10-18",14.2333,14.4256,14.0409,14.1852,326500.0],["2000-10-19",14.1371,14.618,13.8486,14.3775,212900.0],["2000-10-20",14.7141,14.8584,14.7141,14.8103,12800.0],["2000-10-23",14.9546,15.1469,14.1371,15.1469,13500.0],["2000-10-24",15.195,15.195,14.8103,14.9065,211800.0],["2000-10-25",14.9065,14.9065,14.8103,14.8103,3400.0],["2000-10-26",14.9065,14.9065,13.8486,14.0409,210000.0],["2000-10-27",14.2814,14.4256,14.0409,14.2814,7600.0],["2000-10-30",14.0409,14.618,13.1754,13.9448,10400.0],["2000-10-31",14.1371,15.772,14.1371,15.6758,1012000.0],["2000-11-01",14.9065,15.4354,14.9065,15.195,33800.0],["2000-11-02",15.7239,15.7239,15.0507,15.3873,38800.0],["2000-11-03",14.666,15.5316,14.666,15.4354,15100.0],["2000-11-06",15.4354,15.4354,15.0026,15.2912,2500.0],["2000-11-07",15.3392,15.5797,15.2912,15.4835,13000.0],["2000-11-08",15.4354,15.4595,15.195,15.195,3700.0],["2000-11-09",15.3873,15.6278,15.0027,15.4835,30400.0],["2000-11-10",15.4354,15.5797,15.2912,15.4354,28100.0],["2000-11-13",15.2912,15.3873,14.9065,15.0988,232900.0],["2000-11-14",15.0988,15.5797,15.0507,15.3873,14700.0],["2000-11-15",15.3392,15.3873,13.8967,14.5218,28300.0],["2000-11-16",14.5699,15.0026,13.2716,13.3677,33400.0],["2000-11-17",13.8486,14.3775,13.5601,13.9448,7200.0],["2000-11-20",13.9448,14.8584,13.5601,14.4737,23200.0],["2000-11-21",14.7141,14.8584,14.3775,14.8103,18700.0],["2000-11-22",14.8103,14.8103,14.5218,14.618,5400.0],["2000-11-24",14.6661,14.7141,14.2333,14.7141,16500.0],["2000-11-27",14.0409,14.618,14.0409,14.5218,7900.0],["2000-11-28",14.5218,14.9546,14.089,14.8103,5400.0],["2000-11-29",14.6901,15.1469,14.666,14.9546,4300.0],["2000-11-30",14.618,15.0988,14.1371,14.1371,16300.0],["2000-12-01",14.3294,15.0748,14.3294,14.8824,157800.0],["2000-12-04",15.1469,15.772,14.5218,15.5797,103300.0],["2000-12-05",15.6758,15.7239,15.2912,15.2912,37600.0],["2000-12-06",15.2431,15.4835,15.2431,15.3392,702700.0],["2000-12-07",15.3873,15.3873,15.0507,15.195,13100.0],["2000-12-08",15.3873,15.6398,15.1469,15.4835,26400.0],["2000-12-11",15.4835,15.4835,15.2431,15.3392,71900.0],["2000-12-12",15.3873,15.3873,14.1852,14.2333,24500.0],["2000-12-13",14.3295,14.7141,14.3295,14.7141,17900.0],["2000-12-14",14.3775,14.618,14.3294,14.618,18500.0],["2000-12-15",14.5699,14.618,14.3294,14.4737,130100.0],["2000-12-18",14.618,14.7141,14.089,14.2333,20800.0],["2000-12-19",14.2333,14.4256,13.512,13.512,133300.0],["2000-12-20",13.512,13.8005,13.0792,13.4158,11300.0],["2000-12-21",13.2716,13.2716,10.675,12.1656,28300.0],["2000-12-22",12.1656,13.7524,12.1656,13.6563,15900.0],["2000-12-26",13.3197,13.7043,13.3197,13.4639,79000.0],["2000-12-27",13.6106,14.962,13.6106,14.962,29200.0],["2000-12-28",15.0586,15.1551,14.6725,14.962,62500.0],["2000-12-29",15.1551,15.2516,14.0933,14.1898,39200.0],["2001-01-02",14.1054,14.1054,13.0315,13.1159,16400.0],["2001-01-03",12.5488,14.2863,12.5005,14.1898,22600.0],["2001-01-04",13.9485,14.2863,13.128,13.321,20800.0],["2001-01-05",13.2245,13.8037,13.2245,13.8037,22600.0],["2001-01-08",13.321,13.9485,13.321,13.7072,18400.0],["2001-01-09",13.9967,14.045,13.4176,13.8037,11100.0],["2001-01-10",13.8037,14.1898,13.128,13.9002,14100.0],["2001-01-11",14.0209,14.0933,13.852,14.0933,8000.0],["2001-01-12",13.9002,14.6242,13.9002,14.5277,10900.0],["2001-01-16",13.9002,14.2863,13.9002,14.1415,21400.0],["2001-01-17",13.9002,14.3829,13.9002,14.045,55400.0],["2001-01-18",13.9967,14.5759,13.9967,14.2863,14700.0],["2001-01-19",14.0933,14.769,14.0933,14.7207,20900.0],["2001-01-22",14.4432,15.1551,14.2863,14.2863,119000.0],["2001-01-23",13.9967,15.0586,13.9967,15.0586,87800.0],["2001-01-24",15.0586,15.0586,14.4794,14.6725,87500.0],["2001-01-25",14.769,15.1551,14.7207,15.0103,42900.0],["2001-01-26",14.769,15.0103,14.769,14.8655,14900.0],["2001-01-29",14.8173,15.9756,14.5759,15.686,78000.0],["2001-01-30",15.5412,15.5412,15.0586,15.0586,18600.0],["2001-01-31",15.1068,15.3482,14.8173,15.1068,8600.0],["2001-02-01",14.7449,14.9621,14.7207,14.8655,131100.0],["2001-02-02",14.769,14.8655,14.2863,14.769,18800.0],["2001-02-05",14.4311,14.5759,14.3346,14.5759,39200.0],["2001-02-06",14.5759,14.6725,14.4794,14.6725,56900.0],["2001-02-07",15.2516,15.4447,15.1551,15.3482,69000.0],["2001-02-08",15.2999,15.3482,15.2034,15.2516,4600.0],["2001-02-09",15.2034,15.2516,15.1551,15.2034,24300.0],["2001-02-12",15.2034,15.493,15.1068,15.2999,106900.0],["2001-02-13",15.3964,15.3964,15.0586,15.2999,121200.0],["2001-02-14",15.0586,15.1551,14.962,15.0586,12800.0],["2001-02-15",15.0586,15.0586,14.8655,15.0586,5800.0],["2001-02-16",14.6725,15.0827,14.5759,15.0103,19900.0],["2001-02-20",15.0103,15.0103,14.1898,14.2863,7700.0],["2001-02-21",14.1898,14.2381,12.5005,12.6936,77700.0],["2001-02-22",12.6453,13.3693,12.6453,13.321,292900.0],["2001-02-23",13.1763,13.7072,12.8867,13.2245,11800.0],["2001-02-26",12.7901,14.6725,12.7901,14.588,13700.0],["2001-02-27",14.5759,14.5759,14.045,14.2381,2800.0],["2001-02-28",13.9968,14.4311,13.9002,14.1415,4900.0],["2001-03-01",13.8037,14.2863,13.5141,14.2863,6400.0],["2001-03-02",13.6106,14.2622,13.6106,14.045,5200.0],["2001-03-05",13.6589,14.5035,13.6106,13.7072,10200.0],["2001-03-06",13.7072,14.2863,13.7072,13.9485,23000.0],["2001-03-07",13.852,14.1898,13.852,13.9968,18500.0],["2001-03-08",14.045,14.0933,13.8037,13.9968,40200.0],["2001-03-09",13.7072,13.8037,13.6106,13.6106,16700.0],["2001-03-12",13.6106,13.9968,12.9349,12.9349,11000.0],["2001-03-13",12.8384,13.9002,12.6936,13.6106,15100.0],["2001-03-14",13.7072,13.7072,12.404,13.0797,29300.0],["2001-03-15",12.7901,13.0315,12.6453,12.6453,45400.0],["2001-03-16",12.7419,12.9349,11.1974,12.1144,87900.0],["2001-03-19",11.5835,12.6936,11.5835,12.585,13300.0],["2001-03-20",12.5488,12.9349,11.9696,12.404,5900.0],["2001-03-21",12.0179,12.6453,11.9696,12.5488,10700.0],["2001-03-22",12.5488,12.6453,12.0662,12.5971,25100.0],["2001-03-23",12.766,12.8384,12.1627,12.5488,43800.0],["2001-03-26",12.5488,12.6453,12.4643,12.6453,30800.0],["2001-03-27",12.5367,12.5971,12.4523,12.5971,11500.0],["2001-03-28",12.599,12.6959,11.6299,11.6299,21200.0],["2001-03-29",11.6299,12.1144,11.2422,11.5329,22200.0],["2001-03-30",11.8237,13.1321,11.436,13.1321,59600.0],["2001-04-02",12.7929,12.9382,11.6299,12.066,30600.0],["2001-04-03",12.0175,12.4052,11.9691,12.4052,13300.0],["2001-04-04",12.3931,12.3931,11.7268,11.9691,33000.0],["2001-04-05",12.0296,12.7929,11.5814,12.3567,17600.0],["2001-04-06",12.1629,13.1805,12.0175,13.0836,20900.0],["2001-04-09",13.103,13.2348,12.2501,12.3121,9300.0],["2001-04-10",12.2114,12.5215,12.0175,12.0951,13700.0],["2001-04-11",12.4052,12.4052,11.6299,11.6376,14500.0],["2001-04-12",11.8625,11.8935,10.9476,11.7229,19100.0],["2001-04-16",11.8314,11.9012,11.6299,11.6686,109800.0],["2001-04-17",11.6841,11.6841,11.5523,11.6299,45400.0],["2001-04-18",11.6686,11.7462,11.343,11.5523,60400.0],["2001-04-19",11.5911,11.6299,11.5756,11.5756,2400.0],["2001-04-20",11.436,11.436,11.3507,11.3973,38000.0],["2001-04-23",11.3585,11.6299,11.3352,11.4205,30600.0],["2001-04-24",11.3818,11.7151,11.281,11.3585,53500.0],["2001-04-25",11.6299,12.0175,11.3275,12.0175,19100.0],["2001-04-26",11.4748,11.7384,11.3197,11.4593,12100.0],["2001-04-27",11.6299,11.7462,11.4981,11.6299,59700.0],["2001-04-30",11.3585,11.6919,11.3275,11.6221,16400.0],["2001-05-01",11.374,12.2114,11.3352,12.1338,54500.0],["2001-05-02",11.8702,12.6843,11.7772,12.444,75100.0],["2001-05-03",12.4052,12.4207,12.064,12.064,16800.0],["2001-05-04",11.0561,12.4827,11.0561,12.475,36100.0],["2001-05-07",12.4672,12.4672,12.033,12.033,10200.0],["2001-05-08",11.8625,12.0796,11.8314,12.0796,2300.0],["2001-05-09",11.8469,12.1648,11.7462,12.0563,5200.0],["2001-05-10",11.8314,12.0795,11.8314,11.9322,2600.0],["2001-05-11",11.6996,11.8625,11.5368,11.6299,6600.0],["2001-05-14",11.6454,11.8237,11.5368,11.8237,4200.0],["2001-05-15",11.94,12.0563,11.7849,12.0175,9300.0],["2001-05-16",12.0175,12.4827,12.0175,12.3742,28000.0],["2001-05-17",12.4827,12.4827,12.1106,12.4362,6500.0],["2001-05-18",12.4672,12.5913,12.2114,12.4129,32500.0],["2001-05-21",12.3664,12.6068,12.3664,12.6068,127100.0],["2001-05-22",12.63,12.7851,12.5292,12.7153,28100.0],["2001-05-23",12.7076,12.7076,12.4439,12.4827,37700.0],["2001-05-24",12.4439,12.5215,12.4052,12.5215,5900.0],["2001-05-25",12.5215,12.5215,12.3742,12.5215,9800.0],["2001-05-29",12.4052,12.5602,12.3277,12.4362,11500.0],["2001-05-30",12.2113,12.7153,12.2113,12.7153,12200.0],["2001-05-31",12.5602,12.7541,12.2114,12.3432,142200.0],["2001-06-01",12.4052,12.4827,12.2501,12.444,34800.0],["2001-06-04",12.3277,12.444,12.2656,12.444,21000.0],["2001-06-05",12.4052,12.6765,12.4052,12.5603,45500.0],["2001-06-06",12.599,12.599,12.5215,12.5215,4800.0],["2001-06-07",12.4052,12.4827,12.3277,12.4827,18500.0],["2001-06-08",12.4052,12.5525,12.3664,12.3819,9400.0],["2001-06-11",12.3819,12.5525,12.3819,12.5525,4700.0],["2001-06-12",12.4052,12.599,12.4052,12.599,81400.0],["2001-06-13",12.599,12.6378,12.5215,12.5603,39800.0],["2001-06-14",12.4052,12.5603,12.3664,12.5525,10600.0],["2001-06-15",12.568,12.9479,12.3664,12.5603,61600.0],["2001-06-18",12.568,12.6998,12.475,12.5913,35900.0],["2001-06-19",12.599,12.9867,12.4439,12.475,26600.0],["2001-06-20",12.7231,12.9867,12.3044,12.7773,14000.0],["2001-06-21",12.8859,12.9091,12.7153,12.8859,64100.0],["2001-06-22",13.0875,13.0952,11.7462,12.0873,31400.0],["2001-06-25",11.94,12.0795,11.436,11.6686,41400.0],["2001-06-26",11.8625,12.1493,11.5911,11.8004,96400.0],["2001-06-27",11.8588,12.5596,11.8588,12.4506,29800.0],["2001-06-28",11.9912,13.0034,11.9912,12.8321,25100.0],["2001-06-29",13.0424,14.2493,13.0346,14.1714,97700.0],["2001-07-02",14.2104,14.2104,12.583,13.2993,143700.0],["2001-07-03",12.8088,13.3227,12.801,13.1903,34200.0],["2001-07-05",13.019,13.4473,12.7387,12.7387,2900.0],["2001-07-06",13.5485,13.5485,12.4973,12.6141,7800.0],["2001-07-09",12.4584,13.0034,12.3027,12.8789,29400.0],["2001-07-10",12.4584,12.7076,12.3416,12.3805,9200.0],["2001-07-11",12.3805,12.8866,12.2637,12.8866,14400.0],["2001-07-12",12.8477,13.237,12.544,13.237,81900.0],["2001-07-13",12.9645,13.1514,12.9645,13.0346,38100.0],["2001-07-16",12.9567,13.2293,12.7543,13.0424,12200.0],["2001-07-17",13.0424,13.0813,12.8866,13.0424,13800.0],["2001-07-18",13.0424,13.0424,12.8399,12.8789,8000.0],["2001-07-19",12.8555,13.3149,12.8555,13.3149,216800.0],["2001-07-20",13.4161,13.4161,13.1592,13.237,44100.0],["2001-07-23",13.1436,13.276,13.1436,13.237,7100.0],["2001-07-24",12.9645,13.5485,12.9645,13.3928,18700.0],["2001-07-25",13.3928,13.3928,12.8399,13.3383,2200.0],["2001-07-26",12.8477,13.3928,12.8477,13.3928,15300.0],["2001-07-27",13.4317,13.4317,12.8166,13.0424,5700.0],["2001-07-30",12.8555,13.237,12.7699,13.237,2200.0],["2001-07-31",13.4628,13.5096,12.8321,13.167,17300.0],["2001-08-01",13.1202,13.237,12.7776,13.237,3000.0],["2001-08-02",13.1436,13.4317,13.1436,13.4317,12600.0],["2001-08-03",13.5096,14.1091,13.3149,13.8366,32500.0],["2001-08-06",13.7432,13.7432,13.3616,13.5096,8000.0],["2001-08-07",13.4706,13.7977,13.237,13.5096,27800.0],["2001-08-08",13.8132,14.0936,13.3616,13.5952,18800.0],["2001-08-09",13.6108,14.0468,13.5952,14.0468,24700.0],["2001-08-10",13.9768,14.1247,13.2838,14.0235,20900.0],["2001-08-13",13.86,14.0936,13.5874,13.86,14900.0],["2001-08-14",13.821,14.1169,13.821,14.078,18500.0],["2001-08-15",13.9378,14.1403,13.9378,14.0157,10400.0],["2001-08-16",13.9923,13.9923,13.1125,13.821,223600.0],["2001-08-17",13.8444,14.0079,13.3928,13.6653,25200.0],["2001-08-20",13.3149,14.1013,13.167,13.8989,16100.0],["2001-08-21",13.7821,13.86,13.3149,13.4317,7500.0],["2001-08-22",13.2448,13.6653,13.2448,13.4706,5700.0],["2001-08-23",13.3538,13.6653,13.237,13.6264,14400.0],["2001-08-24",13.5485,13.6264,13.4317,13.6264,6200.0],["2001-08-27",13.6186,13.821,13.5485,13.5719,18100.0],["2001-08-28",13.3616,13.7665,13.3616,13.6108,12300.0],["2001-08-29",13.6653,13.6653,13.0268,13.6653,16300.0],["2001-08-30",13.6653,13.6653,13.1592,13.6653,3800.0],["2001-08-31",13.7042,13.7899,13.276,13.6653,17300.0],["2001-09-04",13.4317,13.6186,13.2448,13.3538,85100.0],["2001-09-05",13.3461,13.4317,13.3461,13.3616,5200.0],["2001-09-06",13.4317,13.4317,13.128,13.3149,16800.0],["2001-09-07",13.1747,13.1747,12.5752,13.0891,9400.0],["2001-09-10",12.4584,12.6063,11.5396,12.2559,33100.0],["2001-09-17",11.6564,12.3027,11.4461,11.6019,13900.0],["2001-09-18",11.4851,12.0613,11.4851,11.8978,5500.0],["2001-09-19",12.0535,12.5518,11.6875,12.326,7600.0],["2001-09-20",12.2014,12.2793,11.6797,11.6875,21100.0],["2001-09-21",11.4539,12.3572,11.3216,11.6797,22900.0],["2001-09-24",11.415,12.6141,11.415,12.1002,17500.0],["2001-09-25",12.0691,12.217,11.7576,11.7576,13500.0],["2001-09-26",11.8163,12.1212,10.9326,10.9326,11900.0],["2001-09-27",11.4878,11.4878,10.5338,10.5572,3600.0],["2001-09-28",10.9482,11.1124,10.4086,10.9482,20800.0],["2001-10-01",10.9482,10.9873,10.2679,10.2679,86500.0],["2001-10-02",10.5572,10.6745,10.2444,10.6041,57100.0],["2001-10-03",10.6354,10.7527,9.478,10.4008,49300.0],["2001-10-04",10.5181,10.5181,10.2053,10.2522,142900.0],["2001-10-05",10.2835,10.5025,10.174,10.26,377400.0],["2001-10-08",10.3617,11.2845,10.3617,11.2845,10400.0],["2001-10-09",10.5963,10.6823,10.4243,10.6354,60000.0],["2001-10-10",10.7449,11.9257,10.7449,11.4174,13800.0],["2001-10-11",11.9257,12.5905,11.6129,12.5514,22800.0],["2001-10-12",12.4731,12.5905,10.8309,11.9179,49100.0],["2001-10-15",11.8475,12.6843,11.4253,12.5123,18400.0],["2001-10-16",12.5122,12.5122,11.7302,12.3402,13800.0],["2001-10-17",12.4732,12.5123,12.2073,12.4888,8800.0],["2001-10-18",12.5122,12.7078,12.1838,12.2933,3300.0],["2001-10-19",12.2464,13.435,12.1603,12.786,13900.0],["2001-10-22",12.9424,13.4038,12.9424,13.1066,44100.0],["2001-10-23",13.2864,13.2864,12.7312,12.7312,17300.0],["2001-10-24",12.7077,12.7156,12.7077,12.7077,2300.0],["2001-10-25",12.6843,12.9815,12.6061,12.6295,15000.0],["2001-10-26",12.872,12.8954,12.481,12.5123,24200.0],["2001-10-29",12.5123,12.5905,12.1212,12.1682,15400.0],["2001-10-30",12.1603,12.5514,11.6677,12.395,50900.0],["2001-10-31",12.5904,12.5904,12.2073,12.2933,4200.0],["2001-11-01",12.1212,12.8094,12.1212,12.2698,24700.0],["2001-11-02",12.2776,12.4966,12.1056,12.1056,5800.0],["2001-11-05",12.3167,12.4731,11.8319,11.8319,17200.0],["2001-11-06",11.6911,12.3558,11.6911,12.09,9800.0],["2001-11-07",11.9883,12.3558,11.7772,11.7772,2400.0],["2001-11-08",12.1525,12.1525,11.7928,11.8084,57000.0],["2001-11-09",11.8084,12.1603,11.8084,12.043,342600.0],["2001-11-12",12.0352,12.1603,11.7459,12.1212,3500.0],["2001-11-13",12.1603,12.1603,11.871,11.9023,6600.0],["2001-11-14",11.8945,12.2385,11.8945,12.2385,32700.0],["2001-11-15",12.1994,12.2385,12.043,12.2385,8800.0],["2001-11-16",12.0821,12.4262,11.9336,12.2385,7900.0],["2001-11-19",12.1291,12.2385,11.8866,12.043,15400.0],["2001-11-20",11.9648,12.1994,11.8084,11.9492,44300.0],["2001-11-21",11.8632,12.0509,11.8241,12.0039,7900.0],["2001-11-23",12.0118,12.1056,11.8945,12.1056,5500.0],["2001-11-26",12.1134,12.1134,11.8084,11.8084,44400.0],["2001-11-27",11.8084,12.043,11.7693,11.8084,24200.0],["2001-11-28",12.1134,12.1134,11.8084,11.8084,3500.0],["2001-11-29",11.8084,12.1212,11.7302,12.1212,84600.0],["2001-11-30",12.1212,12.1838,11.9023,11.9961,29000.0],["2001-12-03",11.9257,12.043,11.8475,11.8475,7200.0],["2001-12-04",11.8475,12.043,11.8475,12.043,5700.0],["2001-12-05",11.8788,12.1603,11.8788,12.1525,33400.0],["2001-12-06",12.176,12.176,11.8866,12.1212,24100.0],["2001-12-07",12.1212,12.1212,11.9414,12.1134,15100.0],["2001-12-10",12.0509,12.1056,11.8866,11.8866,38800.0],["2001-12-11",11.9648,12.1525,11.7302,11.9336,255800.0],["2001-12-12",11.7693,12.1838,11.7693,11.8475,112100.0],["2001-12-13",11.8475,12.0821,11.8475,11.8475,37900.0],["2001-12-14",11.8475,11.9648,9.783,11.0264,63900.0],["2001-12-17",11.0655,11.7302,10.9091,11.652,36700.0],["2001-12-18",11.7146,11.7693,11.2219,11.4878,13600.0],["2001-12-19",11.4409,11.4487,11.3314,11.3392,16800.0],["2001-12-20",11.3783,11.4018,10.9482,11.1046,30900.0],["2001-12-21",11.1046,11.2297,10.9091,11.1437,86300.0],["2001-12-24",11.1515,11.1828,10.9482,11.0577,11500.0],["2001-12-26",11.1088,11.1873,11.0931,11.1716,79700.0],["2001-12-27",11.1795,11.5094,11.1402,11.4702,82900.0],["2001-12-28",11.2895,11.9415,11.2895,11.753,32500.0],["2001-12-31",11.7137,11.9337,11.3602,11.3602,22800.0],["2002-01-02",11.6273,11.6901,11.1166,11.6901,29500.0],["2002-01-03",11.2973,11.7844,11.2973,11.7844,17500.0],["2002-01-04",11.7844,11.9572,11.7137,11.7451,31700.0],["2002-01-07",11.9808,11.9808,11.2345,11.2738,93100.0],["2002-01-08",11.2345,11.8787,11.1952,11.8708,19900.0],["2002-01-09",11.7844,11.9572,11.7058,11.8473,38300.0],["2002-01-10",11.7844,11.8394,11.7058,11.7058,8200.0],["2002-01-11",11.7137,11.7844,11.6744,11.7058,16700.0],["2002-01-14",11.7058,11.7844,11.4309,11.7844,32500.0],["2002-01-15",11.3916,11.6194,11.3287,11.5487,14500.0],["2002-01-16",11.3759,11.8473,11.3366,11.8473,13200.0],["2002-01-17",11.8473,11.8473,11.4387,11.478,13800.0],["2002-01-18",11.4466,11.7608,11.4466,11.6273,10500.0],["2002-01-22",11.6273,11.8315,11.5487,11.5487,27300.0],["2002-01-23",11.5644,11.8473,11.5487,11.8473,9300.0],["2002-01-24",11.5566,11.7844,11.5566,11.7844,3500.0],["2002-01-25",11.7216,11.7844,11.643,11.7765,11900.0],["2002-01-28",11.7844,11.8237,11.6901,11.8237,26100.0],["2002-01-29",11.7844,11.7844,11.588,11.6666,17000.0],["2002-01-30",11.6666,11.8237,11.6351,11.7844,25600.0],["2002-01-31",11.7844,11.8237,11.3916,11.3916,923500.0],["2002-02-01",11.3916,11.8237,11.3916,11.7844,42900.0],["2002-02-04",11.7451,11.7451,11.1952,11.313,32300.0],["2002-02-05",11.313,11.7844,11.313,11.7844,16300.0],["2002-02-06",11.588,11.588,11.2345,11.4152,18800.0],["2002-02-07",11.3995,11.7294,11.313,11.3523,27300.0],["2002-02-08",11.3759,11.7844,11.2816,11.7058,30500.0],["2002-02-11",11.3994,11.863,11.3994,11.7216,53100.0],["2002-02-12",11.7923,11.9415,11.7058,11.8551,771700.0],["2002-02-13",11.8551,12.0987,11.8001,12.0829,26700.0],["2002-02-14",12.0987,12.9628,11.9415,12.3501,40900.0],["2002-02-15",12.3893,12.6643,12.028,12.625,44000.0],["2002-02-19",12.57,12.57,12.028,12.3343,31200.0],["2002-02-20",12.3343,12.6722,12.2636,12.57,48300.0],["2002-02-21",12.6879,13.3792,12.6565,12.6957,80800.0],["2002-02-22",12.8843,12.8843,12.7822,12.8843,20500.0],["2002-02-25",12.8843,13.2614,12.8371,13.2614,28000.0],["2002-02-26",13.2771,13.5521,13.1985,13.5521,21600.0],["2002-02-27",13.4342,13.6699,13.1985,13.2771,14500.0],["2002-02-28",13.1907,13.5049,13.1907,13.5049,18600.0],["2002-03-01",13.5128,13.6699,13.4735,13.5678,13100.0],["2002-03-04",13.5521,14.4555,13.5521,14.3141,75300.0],["2002-03-05",14.3613,14.8012,14.1963,14.7305,34800.0],["2002-03-06",14.8876,15.0369,14.102,14.3063,40700.0],["2002-03-07",14.1256,14.1256,13.3557,13.7956,13800.0],["2002-03-08",13.3557,14.4634,13.3557,14.4163,21400.0],["2002-03-11",14.1413,14.7698,14.0077,14.7619,15100.0],["2002-03-12",14.6441,15.0841,14.6441,15.0605,27800.0],["2002-03-13",14.9583,14.9583,14.6519,14.8955,22300.0],["2002-03-14",14.8955,14.9741,14.5812,14.8484,25200.0],["2002-03-15",14.6362,14.974,14.5341,14.9426,54000.0],["2002-03-18",14.9662,15.4376,14.8641,15.4376,76700.0],["2002-03-19",15.5554,16.2546,15.5554,16.2546,113600.0],["2002-03-20",16.1839,16.4982,15.909,16.396,30900.0],["2002-03-21",16.4982,16.8124,16.3568,16.8124,33900.0],["2002-03-22",16.4982,16.4982,16.2311,16.341,44400.0],["2002-03-25",16.3018,16.4903,15.1626,15.6261,64200.0],["2002-03-26",15.4882,15.7483,14.5423,14.5817,31100.0],["2002-03-27",14.5423,15.3305,14.2349,15.2438,58100.0],["2002-03-28",15.0941,15.236,14.03,14.1088,66800.0],["2002-04-01",14.1876,14.6212,14.1876,14.5817,26700.0],["2002-04-02",14.5423,14.8813,14.3059,14.3611,22000.0],["2002-04-03",14.6606,14.7236,14.1877,14.2901,7700.0],["2002-04-04",14.1561,14.1877,13.6832,13.8487,13800.0],["2002-04-05",13.762,14.5896,13.762,14.3138,10900.0],["2002-04-08",13.7305,14.6133,13.6044,14.5975,21700.0],["2002-04-09",14.3926,14.5896,13.4783,14.1404,24900.0],["2002-04-10",13.762,14.5029,13.762,14.5029,15700.0],["2002-04-11",14.5818,14.5818,14.2349,14.3453,20800.0],["2002-04-12",14.5739,15.9611,14.5108,15.8744,48400.0],["2002-04-15",15.2911,15.9296,14.763,15.9296,19400.0],["2002-04-16",15.9611,16.1187,15.37,15.4961,64100.0],["2002-04-17",15.6458,15.7641,14.7867,14.8103,30600.0],["2002-04-18",14.7788,15.433,14.5029,15.2833,26100.0],["2002-04-19",15.299,15.6379,15.299,15.6379,12400.0],["2002-04-22",15.5907,15.8429,15.4409,15.6222,14300.0],["2002-04-23",15.6222,15.9375,15.37,15.9296,13000.0],["2002-04-24",15.9059,16.0399,15.6931,15.7641,19300.0],["2002-04-25",15.7641,16.0005,15.1177,15.1177,24300.0],["2002-04-26",15.0941,15.2911,15.0547,15.0547,36700.0],["2002-04-29",15.2596,15.9926,15.102,15.9926,21400.0],["2002-04-30",15.9532,16.3079,15.6616,16.3079,52800.0],["2002-05-01",16.1503,16.5365,15.8665,16.1897,31600.0],["2002-05-02",16.434,16.5365,16.1818,16.4656,47300.0],["2002-05-03",16.2843,16.5523,16.2606,16.5523,63900.0],["2002-05-06",16.505,16.5523,16.3,16.5444,24600.0],["2002-05-07",16.5444,16.5523,16.3,16.4971,21300.0],["2002-05-08",16.4498,16.5523,16.0872,16.3395,23700.0],["2002-05-09",16.2764,16.5365,16.1503,16.2764,27400.0],["2002-05-10",16.2133,16.4577,15.8035,16.1976,34600.0],["2002-05-13",16.237,16.5207,15.9611,16.1582,32200.0],["2002-05-14",15.9453,16.7493,15.9453,16.5365,52000.0],["2002-05-15",16.4262,16.7887,16.3158,16.5286,56000.0],["2002-05-16",16.6311,16.8676,15.3069,15.6931,77500.0],["2002-05-17",16.0242,16.0242,14.629,15.6852,57600.0],["2002-05-20",15.6458,15.8744,15.2281,15.2281,35400.0],["2002-05-21",15.4488,15.4488,14.6842,15.0862,32400.0],["2002-05-22",15.0941,15.4882,14.7946,15.4882,33000.0],["2002-05-23",15.4882,15.7562,15.0547,15.7168,16500.0],["2002-05-24",15.4645,15.8429,15.1335,15.1335,25200.0],["2002-05-28",15.2123,15.5591,14.5896,15.0468,45400.0],["2002-05-29",15.0547,15.0547,14.2822,14.9365,39200.0],["2002-05-30",14.4241,14.834,14.3374,14.8182,19100.0],["2002-05-31",14.7,15.0941,14.6369,14.8576,39400.0],["2002-06-03",14.8576,14.8655,14.1088,14.1325,54400.0],["2002-06-04",14.3217,14.4556,13.833,14.1167,40900.0],["2002-06-05",14.0064,14.1798,13.7936,13.9275,28000.0],["2002-06-06",13.9039,13.9039,13.1709,13.2576,34300.0],["2002-06-07",13.0921,13.8566,13.0921,13.833,31400.0],["2002-06-10",13.9906,14.4635,13.6044,13.6438,34100.0],["2002-06-11",13.6359,13.8014,13.4862,13.5965,23600.0],["2002-06-12",13.5177,13.7147,13.5177,13.7147,77000.0],["2002-06-13",13.5256,14.1009,13.4862,14.1009,36000.0],["2002-06-14",14.0852,14.4951,13.565,14.1482,33200.0],["2002-06-17",14.2665,15.0389,14.1876,14.8655,36200.0],["2002-06-18",14.7,15.5276,14.6212,14.9522,25900.0],["2002-06-19",15.0626,15.5355,14.5896,14.9759,38600.0],["2002-06-20",14.9759,15.3306,14.432,14.968,118100.0],["2002-06-21",15.0468,15.3463,14.6133,15.1256,106600.0],["2002-06-24",14.9759,15.5276,14.8576,15.1335,44800.0],["2002-06-25",15.0074,15.4094,14.9759,15.2044,29100.0],["2002-06-26",15.153,15.4774,14.3617,14.5595,71700.0],["2002-06-27",14.3538,15.2321,14.2826,15.2321,37500.0],["2002-06-28",15.2321,16.0867,15.1926,16.0867,109300.0],["2002-07-01",16.0867,16.7356,15.5882,16.0551,53400.0],["2002-07-02",16.0867,16.5298,15.5012,15.5486,45900.0],["2002-07-03",15.517,15.517,14.6387,14.7574,43000.0],["2002-07-05",14.7574,15.2321,14.7178,15.2321,16700.0],["2002-07-08",15.2242,15.3271,14.8523,14.9552,23000.0],["2002-07-09",15.2242,15.6278,14.789,15.6278,26400.0],["2002-07-10",15.2796,16.2212,15.1926,15.6278,32700.0],["2002-07-11",15.6278,16.2529,15.24,15.4537,33300.0],["2002-07-12",15.3113,16.1975,15.2005,15.6199,14800.0],["2002-07-15",15.699,16.6723,15.6752,16.3083,415100.0],["2002-07-16",16.3795,16.6564,15.9126,16.2687,66700.0],["2002-07-17",16.1658,16.6564,15.4537,15.8651,46300.0],["2002-07-18",15.6357,16.1421,15.5882,16.0551,32100.0],["2002-07-19",15.5091,16.245,15.4299,15.5249,72900.0],["2002-07-22",16.063,16.063,14.7653,15.6278,24100.0],["2002-07-23",15.6594,15.7385,14.6387,14.6387,21100.0],["2002-07-24",14.6387,15.8651,14.4962,15.8651,29400.0],["2002-07-25",15.786,15.8652,14.7969,15.3113,45000.0],["2002-07-26",15.7306,16.2212,15.5328,16.2212,78000.0],["2002-07-29",16.2291,18.3419,16.2212,17.5901,158200.0],["2002-07-30",17.8196,17.8513,16.7356,17.1154,116400.0],["2002-07-31",17.1075,17.7959,16.8305,17.2103,104800.0],["2002-08-01",17.4873,17.9225,17.3448,17.6614,40200.0],["2002-08-02",17.424,18.0174,17.1708,17.1708,98000.0],["2002-08-05",17.3686,17.6851,16.696,16.9729,80600.0],["2002-08-06",16.9334,17.2499,16.4982,16.8147,41200.0],["2002-08-07",16.7593,17.0679,15.9443,16.5377,55600.0],["2002-08-08",16.8938,16.9729,16.3083,16.696,52400.0],["2002-08-09",16.7751,16.7751,16.3795,16.514,131000.0],["2002-08-12",16.6169,16.696,16.0313,16.4428,73800.0],["2002-08-13",16.4903,16.5377,15.1372,15.3746,58700.0],["2002-08-14",14.6466,17.0521,14.6387,17.0125,64400.0],["2002-08-15",16.8543,17.9541,16.8543,17.6693,48500.0],["2002-08-16",17.8038,18.0016,17.2736,17.6376,36200.0],["2002-08-19",17.5189,18.785,17.4082,18.5239,107800.0],["2002-08-20",18.5397,18.7375,18.0807,18.3181,106200.0],["2002-08-21",18.3181,18.5555,18.1678,18.3419,72500.0],["2002-08-22",18.3972,18.4289,17.6851,17.9383,48800.0],["2002-08-23",17.8592,17.9383,17.5189,17.5189,21400.0],["2002-08-26",17.5189,17.9541,17.3686,17.9225,85000.0],["2002-08-27",17.6218,18.0016,17.4873,17.8433,34500.0],["2002-08-28",18.1994,18.7217,17.8038,18.5951,189900.0],["2002-08-29",18.5951,19.4259,18.5634,19.4259,227900.0],["2002-08-30",19.505,19.9007,19.3864,19.3864,99000.0],["2002-09-03",19.3072,19.7503,19.2281,19.7029,78300.0],["2002-09-04",19.7029,19.7345,19.3072,19.7187,60100.0],["2002-09-05",19.7345,19.7424,19.3864,19.3864,53800.0],["2002-09-06",19.3863,19.3863,19.2281,19.2756,25200.0],["2002-09-09",19.2756,19.2756,19.0145,19.0145,37600.0],["2002-09-10",19.0145,19.1569,18.9907,19.0698,17400.0],["2002-09-11",18.9907,19.1806,18.8325,19.149,46500.0],["2002-09-12",19.1648,19.2044,18.9116,18.9116,17800.0],["2002-09-13",18.9907,19.2677,18.9511,19.2677,30800.0],["2002-09-16",19.2281,19.2281,18.5159,18.5159,25000.0],["2002-09-17",18.5555,18.69,18.2548,18.5951,14600.0],["2002-09-18",18.5951,18.6742,18.3181,18.3181,16000.0],["2002-09-19",18.3181,18.4526,17.9541,18.0412,24900.0],["2002-09-20",18.1599,18.1994,17.5427,17.5427,40500.0],["2002-09-23",17.606,18.1124,17.606,18.0649,30400.0],["2002-09-24",18.0412,18.7533,18.0253,18.6663,71100.0],["2002-09-25",18.6623,19.0513,18.4877,18.956,35700.0],["2002-09-26",18.9084,19.0513,18.7973,18.9322,24300.0],["2002-09-27",18.6544,18.6544,18.3765,18.3765,29700.0],["2002-09-30",18.3766,18.6464,18.2734,18.5353,43300.0],["2002-10-01",18.5035,18.5194,18.2495,18.4162,31800.0],["2002-10-02",18.4559,18.9719,18.4559,18.7893,80100.0],["2002-10-03",18.7496,19.0433,18.7496,18.7893,37300.0],["2002-10-04",18.7496,18.8608,18.6623,18.6623,45300.0],["2002-10-07",18.6226,18.6544,18.4162,18.4956,31700.0],["2002-10-08",18.4559,19.0513,18.4162,18.6703,57000.0],["2002-10-09",18.6544,18.6782,17.9399,17.9399,48200.0],["2002-10-10",17.7812,17.8606,17.6701,17.7018,47600.0],["2002-10-11",17.7415,17.7733,17.3684,17.3684,64300.0],["2002-10-14",17.3287,17.3843,17.1462,17.2493,20500.0],["2002-10-15",17.3843,17.7018,17.3843,17.7018,49000.0],["2002-10-16",18.4639,18.4639,16.7096,16.7096,33900.0],["2002-10-17",16.8921,17.4478,16.5508,17.4319,86500.0],["2002-10-18",17.3843,17.6383,17.3843,17.5431,18000.0],["2002-10-21",17.4954,17.543,17.3128,17.4557,18200.0],["2002-10-22",17.3843,17.4637,17.3049,17.4319,28100.0],["2002-10-23",17.4637,17.5431,17.2652,17.4478,25600.0],["2002-10-24",17.4478,17.6224,17.3525,17.4637,75800.0],["2002-10-25",17.424,18.0352,17.3128,18.0352,40100.0],["2002-10-28",18.2972,19.0513,18.2972,19.0513,58600.0],["2002-10-29",19.0513,19.0592,18.6067,18.9322,55400.0],["2002-10-30",19.091,19.4085,18.9243,19.4085,51800.0],["2002-10-31",19.4482,20.0038,19.4402,20.0038,83000.0],["2002-11-01",20.0038,20.242,19.8054,19.8133,71600.0],["2002-11-04",19.8133,19.8133,19.4085,19.4164,24900.0],["2002-11-05",19.4164,19.6387,18.6544,18.6703,82500.0],["2002-11-06",18.6941,19.1227,18.6544,18.7417,34500.0],["2002-11-07",18.6544,18.6544,18.448,18.5353,27400.0],["2002-11-08",18.4956,18.6623,18.4956,18.5512,16900.0],["2002-11-11",18.575,18.6385,18.2734,18.2813,9700.0],["2002-11-12",18.2495,18.5353,18.1384,18.3765,13200.0],["2002-11-13",18.3845,18.3845,18.0193,18.2416,96600.0],["2002-11-14",18.2178,18.6703,18.1146,18.6703,45600.0],["2002-11-15",18.575,18.6941,18.2733,18.2733,13700.0],["2002-11-18",18.3527,18.3527,18.0193,18.059,18400.0],["2002-11-19",17.9955,18.0431,17.4557,17.5827,20400.0],["2002-11-20",17.4637,17.7971,17.289,17.7971,21400.0],["2002-11-21",17.8606,17.932,17.678,17.7733,23300.0],["2002-11-22",17.6939,17.8764,17.6224,17.7018,27100.0],["2002-11-25",17.7415,17.8606,17.6224,17.8606,22400.0],["2002-11-26",17.8764,18.0193,17.5431,17.7812,12000.0],["2002-11-27",17.7256,18.0987,17.6621,17.9399,30700.0],["2002-11-29",17.9241,17.9241,17.5034,17.6145,12600.0],["2002-12-02",17.5986,17.6621,17.1461,17.1858,26300.0],["2002-12-03",17.0668,17.2652,16.9874,17.1065,16800.0],["2002-12-04",17.0271,17.1779,16.8683,17.1462,97700.0],["2002-12-05",17.1065,17.1065,16.5508,16.7492,16000.0],["2002-12-06",16.7096,16.7492,16.392,16.4714,21900.0],["2002-12-09",16.3127,16.7413,16.3127,16.5905,16100.0],["2002-12-10",16.6302,17.3764,16.6302,17.3764,15400.0],["2002-12-11",17.3446,17.5431,17.2335,17.3843,12300.0],["2002-12-12",17.4795,17.8129,17.4637,17.7812,16700.0],["2002-12-13",17.7733,17.7733,17.3684,17.3684,17600.0],["2002-12-16",17.3843,17.6462,17.2811,17.6462,37400.0],["2002-12-17",17.6939,17.6939,17.1065,17.1065,11100.0],["2002-12-18",17.035,17.035,16.3682,16.4159,30600.0],["2002-12-19",16.4158,16.4158,15.9078,15.9078,29000.0],["2002-12-20",15.9237,15.9237,14.7409,15.0426,394100.0],["2002-12-23",15.0426,15.241,13.6852,14.2488,127600.0],["2002-12-24",14.1491,15.026,14.1491,14.8426,60000.0],["2002-12-26",14.9064,16.2057,14.9064,16.1738,105200.0],["2002-12-27",16.1818,16.2615,15.863,16.0463,47800.0],["2002-12-30",15.9427,16.0702,15.5042,16.0383,49300.0],["2002-12-31",16.0543,16.0543,15.3927,15.4644,47300.0],["2003-01-02",15.5043,15.8709,15.3847,15.7434,37800.0],["2003-01-03",15.7833,16.3014,15.5441,15.8311,26200.0],["2003-01-06",15.9427,16.3014,15.9427,16.142,26500.0],["2003-01-07",16.1818,16.2376,15.8072,16.2057,33200.0],["2003-01-08",16.2057,16.2934,16.0623,16.2615,44300.0],["2003-01-09",16.2615,16.5884,16.2456,16.3014,51400.0],["2003-01-10",16.2217,16.8195,16.2217,16.7478,25100.0],["2003-01-13",16.7876,17.1703,16.7637,17.1224,63300.0],["2003-01-14",17.0427,17.0666,16.8275,16.8992,50300.0],["2003-01-15",16.8594,16.8594,16.4528,16.5086,28000.0],["2003-01-16",16.7,16.7239,16.413,16.5007,30300.0],["2003-01-17",16.5644,16.7239,16.4528,16.684,16800.0],["2003-01-21",16.6442,16.7,16.4449,16.4449,25700.0],["2003-01-22",16.405,16.405,16.2536,16.2615,21500.0],["2003-01-23",16.3811,16.8992,16.3412,16.8992,27200.0],["2003-01-24",16.8674,16.8992,16.5485,16.5485,67000.0],["2003-01-27",16.5007,16.6202,16.5007,16.5007,98600.0],["2003-01-28",16.5007,16.6521,16.4369,16.5007,22900.0],["2003-01-29",16.4688,16.9949,16.4289,16.9949,34800.0],["2003-01-30",16.9949,16.9949,16.7,16.7398,25100.0],["2003-01-31",16.7398,16.963,16.7398,16.7797,27000.0],["2003-02-03",16.8992,17.0587,16.7637,16.7637,24100.0],["2003-02-04",16.7398,16.7398,16.3412,16.5565,28500.0],["2003-02-05",16.6202,16.955,16.3891,16.4768,20600.0],["2003-02-06",16.4847,16.6202,16.1021,16.1021,19800.0],["2003-02-07",16.142,16.1818,15.6238,15.6238,39700.0],["2003-02-10",15.5441,15.6079,15.3847,15.6079,32400.0],["2003-02-11",15.6876,16.0224,15.5999,15.7035,21200.0],["2003-02-12",15.8231,15.8231,15.5441,15.7833,37200.0],["2003-02-13",15.7992,15.7992,15.3129,15.6637,15900.0],["2003-02-14",15.584,16.1898,15.584,16.1898,32000.0],["2003-02-18",16.142,16.1978,15.3767,15.6716,23000.0],["2003-02-19",15.7832,15.8151,15.0658,15.3209,24800.0],["2003-02-20",15.3847,15.4644,15.289,15.3209,4700.0],["2003-02-21",15.305,15.9985,15.305,15.9985,25100.0],["2003-02-24",15.9427,15.9427,14.9463,14.9861,15800.0],["2003-02-25",14.8347,15.3847,14.8347,15.3847,17800.0],["2003-02-26",15.4245,15.4245,15.026,15.026,12000.0],["2003-02-27",14.9861,15.5441,14.9861,15.5441,23500.0],["2003-02-28",15.5441,15.6637,15.3847,15.5043,11700.0],["2003-03-03",15.5043,15.5441,15.1455,15.1535,16100.0],["2003-03-04",15.2253,15.2253,14.8267,15.026,16800.0],["2003-03-05",14.9861,14.9861,14.747,14.9064,5500.0],["2003-03-06",14.9463,15.0818,14.8665,15.0818,60500.0],["2003-03-07",15.0579,15.2173,15.034,15.1934,8500.0],["2003-03-10",15.1455,15.3847,14.9861,15.1057,14900.0],["2003-03-11",15.1455,15.2253,14.9861,15.0339,12300.0],["2003-03-12",14.9941,15.2014,14.731,14.9861,54700.0],["2003-03-13",15.026,15.863,14.8028,15.8231,82100.0],["2003-03-14",15.863,16.142,15.6716,15.9267,37400.0],["2003-03-17",15.9825,16.7797,15.9825,16.5724,39600.0],["2003-03-18",16.2217,16.7,16.1978,16.7,20100.0],["2003-03-19",16.6601,17.0427,16.6282,17.0427,12800.0],["2003-03-20",16.979,17.2181,16.676,16.7398,23100.0],["2003-03-21",16.7398,16.979,16.676,16.979,56200.0],["2003-03-24",16.8833,17.0587,16.8116,17.0507,20800.0],["2003-03-25",16.9391,17.4413,16.9391,17.0985,22400.0],["2003-03-26",17.0545,17.1185,16.9185,16.9185,30900.0],["2003-03-27",16.8785,16.9505,16.8785,16.9185,17400.0],["2003-03-28",16.9105,17.1665,16.9105,17.0305,93200.0],["2003-03-31",16.9745,17.2785,16.8786,17.2785,26000.0],["2003-04-01",17.3585,18.1344,17.3505,18.1344,28400.0],["2003-04-02",18.1584,18.2784,17.3985,17.3985,377000.0],["2003-04-03",17.4785,17.5505,17.0465,17.0465,37200.0],["2003-04-04",16.9985,17.2145,16.9985,17.1985,12500.0],["2003-04-07",17.3185,18.0384,17.3185,17.4865,50200.0],["2003-04-08",17.5985,17.5985,17.2785,17.2785,40100.0],["2003-04-09",17.2865,17.3345,16.7265,16.7825,23300.0],["2003-04-10",16.7186,16.7985,16.4386,16.4386,128900.0],["2003-04-11",16.5186,16.9585,16.5186,16.8705,22900.0],["2003-04-14",16.9185,17.1985,16.9185,17.1745,9400.0],["2003-04-15",17.1825,17.1985,16.9585,16.9905,21200.0],["2003-04-16",17.0385,17.5185,17.0385,17.4625,30900.0],["2003-04-17",17.5985,17.9984,17.5665,17.9664,22000.0],["2003-04-21",17.9984,18.1424,17.3265,17.5345,107400.0],["2003-04-22",17.4545,17.5665,16.9585,16.9585,76600.0],["2003-04-23",17.0385,17.1825,16.4546,16.7985,33700.0],["2003-04-24",16.7186,16.7186,15.4387,15.7586,57700.0],["2003-04-25",15.8546,15.9986,15.3187,15.4467,52900.0],["2003-04-28",15.4787,16.1186,15.4787,16.1186,19500.0],["2003-04-29",16.1986,16.1986,15.1987,15.5587,61800.0],["2003-04-30",15.5587,15.5587,15.1587,15.4547,58100.0],["2003-05-01",15.3987,15.6387,15.3187,15.4867,36000.0],["2003-05-02",15.5346,15.8306,15.5346,15.8306,19200.0],["2003-05-05",15.9186,15.9186,15.4307,15.6706,30300.0],["2003-05-06",15.7026,16.0786,15.6786,15.9026,47600.0],["2003-05-07",16.0786,16.0786,15.1987,15.4387,65400.0],["2003-05-08",15.3347,15.3427,15.1507,15.1907,13800.0],["2003-05-09",15.2387,15.2467,14.6387,15.0387,58700.0],["2003-05-12",14.9987,15.4547,14.9987,15.2387,99300.0],["2003-05-13",15.3187,15.3587,15.1587,15.3107,47600.0],["2003-05-14",15.3107,15.3827,15.1027,15.1187,48700.0],["2003-05-15",15.1587,15.3267,15.0947,15.2707,200500.0],["2003-05-16",15.2707,15.3987,15.0387,15.0387,79600.0],["2003-05-19",15.0387,15.0787,14.8387,14.8387,37700.0],["2003-05-20",14.9187,15.0787,14.8147,15.0787,26900.0],["2003-05-21",15.1347,15.2387,15.0547,15.2387,15900.0],["2003-05-22",15.1987,15.3987,15.1187,15.1827,19300.0],["2003-05-23",15.2387,15.6466,15.1907,15.3987,31300.0],["2003-05-27",15.4387,15.6066,15.3747,15.5426,31400.0],["2003-05-28",15.5827,15.8786,15.5427,15.7986,15300.0],["2003-05-29",15.8786,15.9986,15.7186,15.9986,37400.0],["2003-05-30",16.0386,16.1586,15.9586,15.9906,53100.0],["2003-06-02",15.9586,16.3106,15.9586,16.0546,24100.0],["2003-06-03",15.9986,16.2786,15.9986,16.2706,23200.0],["2003-06-04",16.2706,16.3986,16.1986,16.3586,18800.0],["2003-06-05",16.3986,16.8785,16.3346,16.7505,24700.0],["2003-06-06",16.7186,16.8865,16.3986,16.3986,29200.0],["2003-06-09",16.5026,16.8945,16.3186,16.7505,31400.0],["2003-06-10",16.8386,16.9985,16.6546,16.7746,18200.0],["2003-06-11",16.7185,17.0705,16.7185,17.0705,27200.0],["2003-06-12",17.0705,17.2305,16.7586,17.1185,22000.0],["2003-06-13",17.0945,17.0945,16.7586,16.7746,25100.0],["2003-06-16",16.7746,17.1745,16.7666,17.1745,21900.0],["2003-06-17",17.2545,17.3425,17.1265,17.2385,11100.0],["2003-06-18",17.1185,17.5585,17.1185,17.5585,24200.0],["2003-06-19",17.5585,17.6945,17.0785,17.1425,112400.0],["2003-06-20",16.7985,16.7985,16.0306,16.1106,244000.0],["2003-06-23",16.0146,16.0226,15.2707,15.4387,103600.0],["2003-06-24",15.5187,15.8946,15.4387,15.5187,179200.0],["2003-06-25",15.607,15.9604,15.5187,15.5749,93600.0],["2003-06-26",15.6231,16.3058,15.5026,15.7436,62600.0],["2003-06-27",15.6632,16.0327,15.6632,15.856,24600.0],["2003-06-30",15.9363,16.2095,15.6311,15.6311,69000.0],["2003-07-01",15.6311,15.9685,15.5669,15.9042,30900.0],["2003-07-02",15.9845,16.2335,15.7918,16.2255,76300.0],["2003-07-03",16.2175,16.2255,15.9845,16.0327,21000.0],["2003-07-07",16.1452,16.4585,16.0327,16.4585,43400.0],["2003-07-08",16.5388,16.603,16.3058,16.587,41700.0],["2003-07-09",16.587,16.9886,16.4665,16.9002,37800.0],["2003-07-10",16.7476,16.8279,16.354,16.603,41200.0],["2003-07-11",16.5227,16.7476,16.5227,16.7476,30300.0],["2003-07-14",16.7075,16.7476,16.3058,16.3862,54800.0],["2003-07-15",16.2657,16.3058,15.8721,16.097,40900.0],["2003-07-16",16.0167,16.3058,15.9845,16.1854,28100.0],["2003-07-17",16.1854,16.4263,16.1452,16.1693,21900.0],["2003-07-18",16.2095,16.4665,16.0167,16.4665,16700.0],["2003-07-21",16.3862,16.3862,15.6633,15.7998,24400.0],["2003-07-22",15.5428,15.5829,14.8198,15.4865,89400.0],["2003-07-23",15.4062,15.6713,15.2616,15.4624,48700.0],["2003-07-24",15.3821,16.4424,15.3821,16.1371,34600.0],["2003-07-25",16.1854,16.2817,15.6632,15.9845,63000.0],["2003-07-28",15.9926,16.3701,15.9926,16.0006,34200.0],["2003-07-29",16.1452,17.1492,16.0809,17.1251,32800.0],["2003-07-30",17.0689,17.1814,16.3139,17.1573,41600.0],["2003-07-31",17.0689,17.1733,16.9163,16.9163,20000.0],["2003-08-01",16.8681,16.8681,15.7837,15.7837,44800.0],["2003-08-04",15.7837,15.7837,15.2456,15.4223,92500.0],["2003-08-05",15.6632,15.6632,14.8761,14.8761,39200.0],["2003-08-06",14.8038,15.0608,14.4905,14.4905,57000.0],["2003-08-07",14.4584,14.7315,14.1772,14.619,117900.0],["2003-08-08",14.6592,14.8198,14.4503,14.4584,101200.0],["2003-08-11",14.3781,14.4985,14.2897,14.3781,26900.0],["2003-08-12",14.378,14.4182,14.2817,14.4182,32100.0],["2003-08-13",14.4584,15.2616,14.4343,15.2616,116400.0],["2003-08-14",15.2616,15.6632,15.109,15.6632,44700.0],["2003-08-15",15.7436,16.4103,15.7436,15.9203,30600.0],["2003-08-18",15.9203,16.4906,15.856,16.4906,92200.0],["2003-08-19",16.587,16.7476,16.5066,16.7476,105400.0],["2003-08-20",16.852,17.1814,16.6673,17.1814,62900.0],["2003-08-21",17.1814,17.1814,16.844,17.077,99200.0],["2003-08-22",17.1894,17.1894,16.7878,16.8279,115800.0],["2003-08-25",16.7878,16.7878,16.4665,16.5789,96600.0],["2003-08-26",16.5307,16.5307,16.3862,16.4343,51600.0],["2003-08-27",16.4665,16.7878,16.4665,16.6673,22200.0],["2003-08-28",16.7958,16.9645,16.7878,16.8761,184700.0],["2003-08-29",16.7878,17.2456,16.7878,17.085,77100.0],["2003-09-02",17.085,17.2296,16.836,17.1492,116500.0],["2003-09-03",17.1894,17.2697,17.1091,17.1492,120400.0],["2003-09-04",17.1894,17.575,17.1091,17.575,31800.0],["2003-09-05",17.5027,17.5027,17.0448,17.2938,27000.0],["2003-09-08",17.2697,17.3741,16.9243,17.0528,36600.0],["2003-09-09",17.0288,17.0368,16.8842,17.0127,27100.0],["2003-09-10",16.9484,16.9886,16.7075,16.7476,20600.0],["2003-09-11",16.7155,16.9806,16.7075,16.8681,58000.0],["2003-09-12",16.828,17.0368,16.7075,16.844,26500.0],["2003-09-15",16.7878,16.8681,16.7075,16.7155,62300.0],["2003-09-16",16.7958,17.0047,16.7235,16.9083,16800.0],["2003-09-17",16.8681,16.8922,16.7316,16.8922,20800.0],["2003-09-18",16.8681,16.9484,16.7717,16.9083,14700.0],["2003-09-19",16.8279,17.1091,16.8279,16.9886,34200.0],["2003-09-22",16.9083,17.1091,16.836,17.0689,56300.0],["2003-09-23",17.0689,17.0689,16.8601,17.0528,15700.0],["2003-09-24",17.0125,17.1093,16.5852,16.5852,43700.0],["2003-09-25",16.5852,16.7303,16.3514,16.4481,26200.0],["2003-09-26",16.4078,16.4078,16.1256,16.1256,35600.0],["2003-09-29",16.0853,16.2466,15.9402,16.2304,28000.0],["2003-09-30",16.1901,16.1901,15.9563,15.9563,43400.0],["2003-10-01",15.9563,16.2869,15.8838,16.2546,41300.0],["2003-10-02",16.2063,16.5046,16.2063,16.3675,18600.0],["2003-10-03",16.4723,16.8755,16.4723,16.7303,21100.0],["2003-10-06",16.7706,17.0932,16.7465,17.0932,12600.0],["2003-10-07",17.0528,17.2705,16.7303,17.2705,26300.0],["2003-10-08",17.3109,17.327,17.0125,17.1335,18100.0],["2003-10-09",17.2141,17.6495,17.0932,17.1899,61000.0],["2003-10-10",17.0125,17.3512,17.0125,17.3351,23400.0],["2003-10-13",17.4157,17.964,17.3996,17.6818,44100.0],["2003-10-14",17.7382,18.4235,17.7382,18.2703,36500.0],["2003-10-15",18.3429,18.3671,18.0607,18.0768,46700.0],["2003-10-16",17.9317,18.222,17.8914,18.1091,23700.0],["2003-10-17",18.1816,18.2058,17.6414,18.0768,25800.0],["2003-10-20",18.1171,18.1171,17.3351,17.456,28000.0],["2003-10-21",17.5366,17.7785,17.456,17.6576,12700.0],["2003-10-22",17.3351,17.3431,16.7223,16.7303,68200.0],["2003-10-23",16.6658,16.69,15.7789,15.8918,53100.0],["2003-10-24",15.9241,15.9644,15.2871,15.3194,96500.0],["2003-10-27",15.4,15.8434,15.3193,15.8434,86800.0],["2003-10-28",15.8999,16.1659,15.4967,15.9644,37400.0],["2003-10-29",15.9644,16.1982,15.8837,16.1901,61600.0],["2003-10-30",16.2063,16.5933,16.0531,16.2869,22400.0],["2003-10-31",16.3675,16.7707,16.3675,16.7707,31000.0],["2003-11-03",16.8835,17.5769,16.8271,17.5769,49800.0],["2003-11-04",17.4963,17.6092,16.9964,17.0932,32700.0],["2003-11-05",17.0529,17.1577,16.7868,17.1577,26000.0],["2003-11-06",17.1577,17.4237,17.1577,17.4237,18600.0],["2003-11-07",17.4802,17.6576,17.1415,17.1738,20900.0],["2003-11-10",17.1335,17.3351,17.1335,17.3028,25300.0],["2003-11-11",17.2544,17.2544,16.9803,17.0528,17600.0],["2003-11-12",17.0932,17.2625,16.7465,17.0932,29500.0],["2003-11-13",17.0932,17.5205,17.069,17.4318,24000.0],["2003-11-14",17.456,17.5769,17.2141,17.2383,19400.0],["2003-11-17",17.1738,17.3754,16.8997,17.3512,32500.0],["2003-11-18",17.3512,17.4157,16.8513,16.8513,16500.0],["2003-11-19",16.8352,17.4399,16.7706,17.4399,24500.0],["2003-11-20",17.3995,17.8027,17.3915,17.5931,36100.0],["2003-11-21",17.6737,18.0365,17.6173,17.8188,20300.0],["2003-11-24",17.8188,17.9801,17.456,17.8269,39700.0],["2003-11-25",17.7382,18.2623,17.6414,18.0688,28200.0],["2003-11-26",18.1413,18.3026,18.0043,18.2139,9300.0],["2003-11-28",18.2139,18.359,18.1413,18.3026,12000.0],["2003-12-01",18.3026,18.3429,17.9398,18.0768,40000.0],["2003-12-02",17.8994,18.1171,17.8188,17.8833,24500.0],["2003-12-03",17.843,18.2623,17.6253,17.6253,30300.0],["2003-12-04",17.6737,17.7301,17.3996,17.7301,29700.0],["2003-12-05",17.7301,17.7301,17.5124,17.5769,24100.0],["2003-12-08",17.6173,17.7301,17.4802,17.7301,20600.0],["2003-12-09",17.7382,17.9559,17.7382,17.8349,27300.0],["2003-12-10",17.8753,17.8753,17.4157,17.7382,19900.0],["2003-12-11",17.8188,18.8589,17.8188,18.4074,46100.0],["2003-12-12",18.4074,19.4475,18.3752,19.3508,86800.0],["2003-12-15",19.2701,19.4314,19.1573,19.2701,125700.0],["2003-12-16",19.2137,19.2137,18.6251,18.9557,22800.0],["2003-12-17",19.0121,19.0444,18.6735,19.0282,22400.0],["2003-12-18",18.9637,19.2459,18.7219,19.0605,29500.0],["2003-12-19",19.0605,19.0605,18.7541,18.8267,60800.0],["2003-12-22",18.7702,18.7783,18.609,18.7299,15300.0],["2003-12-23",18.6895,19.4176,18.6895,19.4176,16500.0],["2003-12-24",19.4985,19.5956,19.2639,19.2639,22600.0],["2003-12-26",19.2639,19.45,19.2639,19.45,5400.0],["2003-12-29",19.4338,19.6118,19.3367,19.6118,44400.0],["2003-12-30",19.6118,19.6442,19.2396,19.2558,25000.0],["2003-12-31",19.3367,19.3853,18.7299,18.7299,42400.0],["2004-01-02",18.8108,19.0535,18.738,18.9322,26200.0],["2004-01-05",18.9726,19.1264,18.9726,18.9969,29300.0],["2004-01-06",18.9726,19.1426,18.3658,18.3658,44200.0],["2004-01-07",18.3254,18.3578,18.0989,18.2202,20400.0],["2004-01-08",18.2849,18.6086,18.2849,18.5196,32100.0],["2004-01-09",18.4791,18.5843,18.2283,18.3335,21300.0],["2004-01-12",18.4144,18.4629,18.2849,18.293,38300.0],["2004-01-13",18.3416,18.4872,18.0503,18.4872,36200.0],["2004-01-14",18.4225,18.6005,18.382,18.5924,37500.0],["2004-01-15",18.7704,18.8108,18.4063,18.4063,28200.0],["2004-01-16",18.7704,18.7704,18.4468,18.6086,28300.0],["2004-01-20",18.6005,18.6247,18.3982,18.6247,20600.0],["2004-01-21",18.5438,18.5924,18.3658,18.4306,18200.0],["2004-01-22",18.4144,18.4144,18.2849,18.3658,21000.0],["2004-01-23",18.3901,18.5843,18.293,18.5843,25800.0],["2004-01-26",18.5438,18.6005,18.4063,18.6005,26600.0],["2004-01-27",18.6005,18.6733,18.4063,18.471,66400.0],["2004-01-28",18.4468,18.4953,18.2849,18.3578,20500.0],["2004-01-29",17.7995,17.7995,17.3869,17.7995,42600.0],["2004-01-30",17.8642,18.0018,17.5972,17.67,14500.0],["2004-02-02",17.7186,17.7833,17.2898,17.3383,15900.0],["2004-02-03",17.3383,17.6458,17.2331,17.573,22800.0],["2004-02-04",17.6377,17.6377,16.7882,16.7882,28400.0],["2004-02-05",16.683,17.2574,16.683,17.2574,23000.0],["2004-02-06",17.314,17.759,17.2089,17.759,29300.0],["2004-02-09",17.759,17.759,17.4759,17.5406,41700.0],["2004-02-10",17.5568,17.581,16.9823,16.9904,86900.0],["2004-02-11",17.1927,17.5972,17.1927,17.2736,75700.0],["2004-02-12",17.1927,17.5163,17.1927,17.3626,22200.0],["2004-02-13",17.2331,17.2979,16.7072,17.0632,35100.0],["2004-02-17",17.1522,17.2574,17.0875,17.2251,25900.0],["2004-02-18",17.2493,17.2493,16.9904,17.1199,34300.0],["2004-02-19",17.1927,17.2817,16.4645,16.4645,19000.0],["2004-02-20",16.5293,16.9095,16.2623,16.8124,17900.0],["2004-02-23",16.7072,16.7072,16.0114,16.0843,33500.0],["2004-02-24",16.1409,16.8852,16.1409,16.5778,44900.0],["2004-02-25",16.5374,17.2332,16.4241,17.1927,40700.0],["2004-02-26",17.1522,17.5568,17.1361,17.5568,34800.0],["2004-02-27",17.5163,17.5163,17.1037,17.3545,43400.0],["2004-03-01",17.395,17.7833,17.306,17.7833,32300.0],["2004-03-02",17.7429,17.7671,17.4516,17.4597,16800.0],["2004-03-03",17.4597,17.7995,17.4354,17.7429,27200.0],["2004-03-04",17.7429,18.3658,17.7105,18.3658,26500.0],["2004-03-05",18.3658,18.7866,18.3658,18.7704,31700.0],["2004-03-08",18.7299,19.0131,18.7299,18.7785,44500.0],["2004-03-09",18.7299,18.7704,18.4306,18.4306,25000.0],["2004-03-10",18.4306,18.7866,18.0827,18.2283,117500.0],["2004-03-11",18.204,18.5438,18.0988,18.293,67200.0],["2004-03-12",18.293,18.5277,18.1312,18.4467,86500.0],["2004-03-15",18.4467,18.4629,17.8399,17.8399,84200.0],["2004-03-16",17.84,17.9209,17.7186,17.8238,52700.0],["2004-03-17",17.7995,18.3658,17.7995,18.3497,74600.0],["2004-03-18",18.2849,18.3254,18.1231,18.2202,29500.0],["2004-03-19",18.2202,18.2202,16.6425,16.6425,146200.0],["2004-03-22",16.6425,16.6425,16.1085,16.1814,175700.0],["2004-03-23",16.3836,16.3836,16.0114,16.0843,65500.0],["2004-03-24",15.9056,16.1736,15.7187,16.0436,60500.0],["2004-03-25",15.9218,16.2467,15.8649,16.2467,48800.0],["2004-03-26",16.2467,16.328,16.0193,16.0843,132900.0],["2004-03-29",16.0843,16.1411,15.8568,16.0274,60900.0],["2004-03-30",16.0193,16.2305,16.0193,16.2224,99800.0],["2004-03-31",16.2224,16.2305,16.0761,16.2305,108500.0],["2004-04-01",16.2305,16.2305,15.9787,16.1899,75000.0],["2004-04-02",16.2061,16.4011,16.1655,16.2467,79900.0],["2004-04-05",16.328,16.3848,16.1817,16.2467,45700.0],["2004-04-06",16.1655,16.3442,16.1655,16.2467,36800.0],["2004-04-07",16.2467,16.4092,15.9868,16.3605,34300.0],["2004-04-08",16.4336,16.4417,16.1655,16.2792,34300.0],["2004-04-12",16.3442,16.4336,16.2467,16.2955,15000.0],["2004-04-13",16.328,16.4092,16.1493,16.2792,35500.0],["2004-04-14",16.2061,16.3686,16.1249,16.2549,42700.0],["2004-04-15",16.2386,16.3929,16.0924,16.2386,66900.0],["2004-04-16",16.3198,16.6042,16.2549,16.4986,28700.0],["2004-04-19",16.4173,16.8397,16.2467,16.7991,67800.0],["2004-04-20",16.8154,16.8154,16.4092,16.4742,43100.0],["2004-04-21",16.4498,16.5717,16.2305,16.5717,156700.0],["2004-04-22",16.5067,16.856,16.5067,16.8316,76400.0],["2004-04-23",16.8316,16.8316,16.6204,16.7748,39600.0],["2004-04-26",16.7341,16.8966,16.596,16.8235,32600.0],["2004-04-27",16.7829,16.9616,16.7179,16.9616,28600.0],["2004-04-28",16.921,16.921,16.6529,16.6529,39400.0],["2004-04-29",16.7179,16.7341,16.6529,16.661,43000.0],["2004-04-30",16.7017,16.9535,16.6529,16.6529,39000.0],["2004-05-03",16.6123,16.8722,16.5717,16.6935,19700.0],["2004-05-04",16.6529,16.9778,16.6529,16.661,20300.0],["2004-05-05",16.6204,16.8885,16.6123,16.6529,20200.0],["2004-05-06",16.6123,16.7748,16.4498,16.6529,45000.0],["2004-05-07",16.6123,16.7179,16.531,16.5392,51300.0],["2004-05-10",16.4904,16.5717,16.3686,16.3686,88600.0],["2004-05-11",16.3767,16.5554,16.3686,16.5554,24000.0],["2004-05-12",16.4498,16.8479,16.2874,16.8479,63900.0],["2004-05-13",16.8966,16.8966,16.6529,16.6529,30500.0],["2004-05-14",16.6529,16.6529,16.328,16.3848,13100.0],["2004-05-17",16.4336,16.4336,16.0843,16.328,44000.0],["2004-05-18",16.2467,16.5635,16.1655,16.5635,52000.0],["2004-05-19",16.6448,16.7748,16.5798,16.7341,44800.0],["2004-05-20",16.5879,16.9778,16.5717,16.9372,45800.0],["2004-05-21",17.0185,17.2053,16.8885,17.2053,55500.0],["2004-05-24",17.2053,17.5871,16.921,17.2946,69800.0],["2004-05-25",17.1241,17.254,16.9372,17.2134,58200.0],["2004-05-26",17.1565,17.2053,17.0509,17.1322,18200.0],["2004-05-27",17.1322,17.1972,16.9291,17.0266,19700.0],["2004-05-28",16.9778,17.1403,16.8966,16.8966,18900.0],["2004-06-01",16.856,17.1647,16.856,17.1159,34500.0],["2004-06-02",17.1566,17.2053,16.9372,17.1403,16600.0],["2004-06-03",17.1809,17.1809,16.8072,16.8154,26300.0],["2004-06-04",16.8154,16.9616,16.6529,16.7666,18400.0],["2004-06-07",16.8479,17.4652,16.8479,17.4652,23600.0],["2004-06-08",17.4652,17.6602,17.449,17.579,11100.0],["2004-06-09",17.6196,17.7496,17.2297,17.3028,29400.0],["2004-06-10",17.3028,17.8633,17.3028,17.847,43000.0],["2004-06-14",17.8633,17.8633,16.9778,16.9778,37800.0],["2004-06-15",17.0347,17.5546,17.0347,17.2784,27700.0],["2004-06-16",17.3434,17.6683,17.1972,17.3678,22900.0],["2004-06-17",17.4246,18.2613,17.4165,18.0339,44700.0],["2004-06-18",18.042,18.6838,18.042,18.6838,55000.0],["2004-06-21",18.7081,18.7081,18.0826,18.2857,51300.0],["2004-06-22",18.237,18.237,17.8714,18.0826,29600.0],["2004-06-23",17.9603,18.1397,17.8054,18.1397,38000.0],["2004-06-24",18.1397,18.1397,17.9522,18.1234,15900.0],["2004-06-25",18.0582,18.5066,18.0419,18.5066,62400.0],["2004-06-28",18.5066,18.6533,18.319,18.425,32800.0],["2004-06-29",18.4658,18.7674,18.4658,18.7348,77100.0],["2004-06-30",18.7756,18.7756,18.6533,18.6696,29300.0],["2004-07-01",18.7267,18.7267,18.425,18.425,19300.0],["2004-07-02",18.4658,18.5881,18.2701,18.5066,11500.0],["2004-07-06",18.425,18.425,18.0582,18.0989,18100.0],["2004-07-07",18.0989,18.4413,18.0989,18.3435,18100.0],["2004-07-08",18.2783,18.3272,17.732,17.732,23200.0],["2004-07-09",17.6913,17.781,17.3896,17.6342,18300.0],["2004-07-12",17.6098,17.8951,17.5119,17.6342,13000.0],["2004-07-13",17.732,17.8217,17.6831,17.7402,15700.0],["2004-07-14",17.7402,17.7402,17.5282,17.5282,30200.0],["2004-07-15",17.5282,17.6505,17.4467,17.5201,33300.0],["2004-07-16",17.5119,18.0826,17.5119,17.6098,42100.0],["2004-07-19",17.6913,17.6913,17.194,17.5935,16200.0],["2004-07-20",17.5935,17.5935,16.8108,17.4712,26300.0],["2004-07-21",17.7076,18.4495,16.8516,16.8516,54500.0],["2004-07-22",16.876,17.2429,16.5336,16.5499,56000.0],["2004-07-23",16.9575,17.3407,16.8352,17.1451,35800.0],["2004-07-26",17.2429,18.0582,17.2429,17.9196,70100.0],["2004-07-27",17.9196,17.9766,17.6098,17.9359,26300.0],["2004-07-28",17.8543,17.8788,17.6261,17.8788,25800.0],["2004-07-29",17.8543,17.9277,17.4059,17.4956,34000.0],["2004-07-30",17.5282,17.8054,17.5282,17.7973,77100.0],["2004-08-02",17.732,17.9359,17.6098,17.9359,48600.0],["2004-08-03",17.8951,17.9196,17.6261,17.732,21400.0],["2004-08-04",17.6913,17.8136,17.2837,17.6994,31000.0],["2004-08-05",17.6505,17.6994,17.2837,17.6342,55800.0],["2004-08-06",17.6913,17.6913,17.2755,17.2837,63900.0],["2004-08-09",17.2021,17.2429,16.5744,16.7293,35600.0],["2004-08-10",16.8026,17.569,16.8026,17.5038,40300.0],["2004-08-11",17.4467,17.5608,17.3733,17.5282,45200.0],["2004-08-12",17.463,17.463,16.8271,16.8271,22300.0],["2004-08-13",16.9168,17.1206,16.4684,16.4765,14400.0],["2004-08-16",16.5499,16.7293,16.5499,16.713,30900.0],["2004-08-17",16.6314,16.713,16.5988,16.7048,20800.0],["2004-08-18",16.7048,16.9168,16.6885,16.7945,47200.0],["2004-08-19",16.77,16.7945,16.6559,16.713,45300.0],["2004-08-20",16.7537,16.7537,16.4684,16.7048,68500.0],["2004-08-23",16.6314,16.713,16.501,16.5581,20000.0],["2004-08-24",16.6314,16.7537,16.5907,16.7537,32600.0],["2004-08-25",16.6885,16.713,16.5336,16.6477,16600.0],["2004-08-26",16.5907,16.713,16.4684,16.713,17000.0],["2004-08-27",16.713,16.7782,16.5825,16.7374,50400.0],["2004-08-30",16.6967,16.6967,16.3298,16.3298,19900.0],["2004-08-31",16.3461,16.4032,16.0771,16.0934,31400.0],["2004-09-01",16.0608,16.1341,15.8162,16.1341,49100.0],["2004-09-02",16.126,16.7537,16.126,16.713,49200.0],["2004-09-03",16.6722,16.713,16.3135,16.3869,35400.0],["2004-09-07",16.3869,16.5499,16.2646,16.4602,35700.0],["2004-09-08",16.4602,16.4684,16.1423,16.2564,22100.0],["2004-09-09",16.3053,16.6314,16.2483,16.5091,40400.0],["2004-09-10",16.5091,16.5091,16.2646,16.2727,22900.0],["2004-09-13",16.2646,16.8353,16.2646,16.77,27700.0],["2004-09-14",16.8353,16.8923,16.6314,16.7537,182700.0],["2004-09-15",16.7945,17.3815,16.7537,17.1614,39600.0],["2004-09-16",17.2429,17.6098,17.2429,17.6016,40900.0],["2004-09-17",17.6505,17.6505,17.4059,17.6424,39900.0],["2004-09-20",17.6016,17.9114,17.4467,17.8625,39100.0],["2004-09-21",17.9114,17.9359,17.7891,17.9277,26700.0],["2004-09-22",17.8459,17.8459,17.1013,17.1667,49900.0],["2004-09-23",17.2077,17.5104,17.1831,17.3222,14900.0],["2004-09-24",17.2649,17.3877,17.1831,17.2322,12200.0],["2004-09-27",17.1831,17.1831,16.9458,16.9785,13300.0],["2004-09-28",17.0195,17.3058,16.9867,17.224,15000.0],["2004-09-29",17.1831,17.5513,17.1177,17.5513,36800.0],["2004-09-30",17.6331,17.6986,17.0767,17.0767,35200.0],["2004-10-01",17.0195,17.445,16.8804,17.3795,60300.0],["2004-10-04",17.5104,17.5513,16.9949,17.3713,30500.0],["2004-10-05",17.3877,17.3959,17.0358,17.1831,35500.0],["2004-10-06",17.224,17.3386,17.0277,17.2322,36300.0],["2004-10-07",17.3468,17.3468,17.0031,17.0686,28100.0],["2004-10-08",17.0276,17.1831,16.9867,17.0604,24400.0],["2004-10-11",17.1013,17.2486,16.7985,17.2486,25600.0],["2004-10-12",17.2486,17.3059,17.1013,17.1913,28700.0],["2004-10-13",17.2077,17.224,16.954,17.1422,38000.0],["2004-10-14",17.1995,17.2077,16.9786,17.0195,34100.0],["2004-10-15",16.9949,17.6086,16.9949,17.3713,26600.0],["2004-10-18",17.3059,17.3713,17.0767,17.3222,26500.0],["2004-10-19",17.224,17.494,17.0767,17.2404,41000.0],["2004-10-20",17.224,17.6413,17.0604,17.5431,44000.0],["2004-10-21",17.5841,17.895,17.4531,17.7395,29300.0],["2004-10-22",17.6986,17.8541,17.6413,17.7968,41800.0],["2004-10-25",17.7313,17.8459,17.445,17.6004,47700.0],["2004-10-26",17.5595,17.8132,17.2404,17.7559,71500.0],["2004-10-27",17.7559,18.0014,17.3549,18.0014,55800.0],["2004-10-28",17.9195,17.9932,17.6168,17.7886,23900.0],["2004-10-29",17.7804,17.8377,17.5595,17.7968,19000.0],["2004-11-01",17.7395,18.0014,17.6004,17.9932,26600.0],["2004-11-02",17.985,17.985,17.7068,17.8459,30500.0],["2004-11-03",17.8377,18.2386,17.8377,18.2386,65000.0],["2004-11-04",18.165,18.5005,17.985,18.4923,39000.0],["2004-11-05",18.5332,18.7541,18.3859,18.7541,233600.0],["2004-11-08",18.6969,18.7951,18.4514,18.6887,32500.0],["2004-11-09",18.656,18.8196,18.5987,18.7378,21500.0],["2004-11-10",18.705,19.2123,18.6805,18.7705,68400.0],["2004-11-11",18.8196,19.3024,18.6969,19.2614,32900.0],["2004-11-12",19.3924,19.6378,19.1878,19.556,37300.0],["2004-11-15",19.556,19.556,19.0242,19.1551,22800.0],["2004-11-16",19.2287,19.376,19.106,19.1633,21100.0],["2004-11-17",19.2696,19.6133,19.2696,19.5724,43300.0],["2004-11-18",19.5151,19.5806,19.3924,19.466,20100.0],["2004-11-19",19.466,19.6133,19.3596,19.5233,59900.0],["2004-11-22",19.5478,20.3497,19.4087,20.3497,71800.0],["2004-11-23",20.3497,20.497,20.0224,20.4397,41700.0],["2004-11-24",20.3743,20.6034,20.2188,20.5379,34100.0],["2004-11-26",20.5788,20.988,20.5788,20.8079,11100.0],["2004-11-29",20.9061,21.2498,20.497,20.497,86300.0],["2004-11-30",20.4152,20.6852,20.2597,20.4234,35900.0],["2004-12-01",20.3415,20.4561,20.227,20.4234,88400.0],["2004-12-02",20.3579,20.7588,20.3579,20.677,26300.0],["2004-12-03",20.7425,20.7425,20.2843,20.5788,42400.0],["2004-12-06",20.4806,20.7507,20.2515,20.6116,24500.0],["2004-12-07",20.6279,20.6279,19.8588,19.8588,31600.0],["2004-12-08",19.8588,20.4561,19.8588,20.3988,20100.0],["2004-12-09",20.3988,20.3988,20.006,20.3415,21800.0],["2004-12-10",20.2924,20.2924,20.0142,20.2924,16100.0],["2004-12-13",20.3743,20.4561,20.1288,20.407,36300.0],["2004-12-14",20.407,20.5052,20.2761,20.4561,58100.0],["2004-12-15",20.3743,20.5788,20.2679,20.5379,60800.0],["2004-12-16",20.5379,20.5379,20.1451,20.2106,195200.0],["2004-12-17",20.1288,20.4561,20.0879,20.4561,36600.0],["2004-12-20",20.4561,20.4561,19.9651,20.1124,30100.0],["2004-12-21",20.2106,20.4725,20.2106,20.4561,30000.0],["2004-12-22",20.3743,20.3743,20.137,20.2924,22900.0],["2004-12-23",20.4315,20.4561,20.3088,20.4479,26200.0],["2004-12-27",20.4561,20.4561,20.1779,20.3579,23000.0],["2004-12-28",20.3988,20.5788,20.3579,20.5543,20700.0],["2004-12-29",20.4804,20.8252,20.4394,20.4804,27600.0],["2004-12-30",20.3819,20.6856,20.3819,20.5625,29600.0],["2004-12-31",20.5214,20.7513,20.4065,20.6117,26400.0],["2005-01-03",20.6528,20.6938,19.6924,19.8319,66500.0],["2005-01-04",19.9058,19.9058,19.6431,19.7252,44600.0],["2005-01-05",19.7006,19.8401,19.6924,19.7006,61900.0],["2005-01-06",19.7006,20.2752,19.7006,20.0125,38400.0],["2005-01-07",20.1521,20.3162,19.7006,19.7006,53000.0],["2005-01-10",19.7006,19.9879,19.7006,19.914,34000.0],["2005-01-11",19.8648,19.8648,19.7006,19.7416,57900.0],["2005-01-12",19.7416,19.9551,19.7006,19.8812,29800.0],["2005-01-13",19.9058,19.9386,19.7088,19.7416,56300.0],["2005-01-14",19.8237,20.0043,19.7416,20.0043,34900.0],["2005-01-18",19.9222,20.1931,19.8976,20.0782,27100.0],["2005-01-19",20.07,20.5214,19.8237,20.0289,54400.0],["2005-01-20",19.9468,20.2341,19.7006,19.914,42100.0],["2005-01-21",19.9551,20.0453,19.7088,19.8648,37400.0],["2005-01-24",19.7416,19.8319,18.9536,19.167,76000.0],["2005-01-25",18.6745,19.561,18.6745,19.4133,25200.0],["2005-01-26",19.3558,19.5692,19.2081,19.4872,30000.0],["2005-01-27",19.5693,19.9058,19.4133,19.8319,19800.0],["2005-01-28",19.8319,19.9304,19.6431,19.8155,42300.0],["2005-01-31",19.8648,19.9879,19.6267,19.8894,49700.0],["2005-02-01",19.9715,20.505,19.8976,20.3983,41200.0],["2005-02-02",20.3573,20.6035,20.267,20.505,27900.0],["2005-02-03",20.6856,20.7349,20.2752,20.6692,17900.0],["2005-02-04",20.6035,20.9237,20.4722,20.9237,20600.0],["2005-02-07",20.9319,21.211,20.8087,21.096,34000.0],["2005-02-08",21.055,21.0714,20.7677,20.8908,28100.0],["2005-02-09",21.3341,21.5886,21.055,21.2028,457600.0],["2005-02-10",21.1371,21.2356,20.2095,20.4147,85100.0],["2005-02-11",20.2752,21.211,20.2752,21.2028,156500.0],["2005-02-14",21.3259,21.5886,21.1535,21.3751,62400.0],["2005-02-15",21.4244,21.5475,21.1371,21.1863,46800.0],["2005-02-16",21.096,21.3259,20.8744,21.3095,65300.0],["2005-02-17",21.3095,21.3177,20.9319,20.9319,48800.0],["2005-02-18",21.096,21.1453,20.6856,20.8416,37800.0],["2005-02-22",20.7677,20.8908,20.1439,20.1685,49100.0],["2005-02-23",20.1685,20.2916,20.111,20.2013,28300.0],["2005-02-24",20.2013,20.3573,19.9633,20.2916,74700.0],["2005-02-25",20.267,20.7102,20.1767,20.7102,26500.0],["2005-02-28",20.7267,20.8087,20.5214,20.6856,36200.0],["2005-03-01",20.8744,21.055,20.7102,20.8498,57300.0],["2005-03-02",20.7677,20.9319,20.6446,20.7841,39400.0],["2005-03-03",20.8416,21.646,20.8087,21.4654,97200.0],["2005-03-04",21.4244,21.9333,21.4244,21.6871,44900.0],["2005-03-07",21.7281,21.7692,21.6296,21.6378,21700.0],["2005-03-08",21.5065,21.605,21.3998,21.4244,109700.0],["2005-03-09",21.3833,21.4983,21.055,21.2356,52700.0],["2005-03-10",21.2438,21.3259,20.661,20.7267,46000.0],["2005-03-11",20.6856,20.858,20.6446,20.7267,57400.0],["2005-03-14",20.661,20.7267,20.5789,20.6117,21400.0],["2005-03-15",20.6856,20.7267,20.3983,20.5625,34700.0],["2005-03-16",20.5214,20.6282,20.4476,20.5296,35200.0],["2005-03-17",20.5214,20.5214,20.4229,20.4804,19500.0],["2005-03-18",20.5214,20.6035,19.9222,20.3573,137000.0],["2005-03-21",20.3573,20.5214,20.2506,20.2998,33200.0],["2005-03-22",20.2586,20.2669,19.6904,19.6904,83000.0],["2005-03-23",19.6904,19.6904,18.0681,18.101,199900.0],["2005-03-24",18.3234,18.9822,18.3234,18.7928,166200.0],["2005-03-28",18.8422,18.9492,18.1669,18.3645,50200.0],["2005-03-29",18.241,18.521,18.0434,18.1669,51000.0],["2005-03-30",18.1751,18.6528,18.1422,18.6281,43500.0],["2005-03-31",18.6281,18.6281,18.1998,18.381,50900.0],["2005-04-01",18.4881,18.5292,17.9116,17.9198,62000.0],["2005-04-04",18.0269,18.0598,17.541,17.6645,50200.0],["2005-04-05",17.6645,17.9363,17.574,17.854,73300.0],["2005-04-06",17.9116,17.994,17.541,17.7469,90900.0],["2005-04-07",17.681,17.9116,17.5739,17.8457,48700.0],["2005-04-08",17.714,17.7798,17.5492,17.5987,49000.0],["2005-04-11",17.7057,18.101,17.6646,17.7881,116700.0],["2005-04-12",17.8292,18.7763,17.7469,18.7763,85400.0],["2005-04-13",18.7186,19.0645,18.6692,18.9986,276100.0],["2005-04-14",18.941,19.0151,18.6445,18.7516,86600.0],["2005-04-15",18.7516,18.8504,18.4057,18.4551,69400.0],["2005-04-18",18.4963,18.6116,18.1257,18.6116,49000.0],["2005-04-19",18.6116,18.6116,18.1834,18.4139,53300.0],["2005-04-20",18.6034,18.8422,18.4881,18.7763,82900.0],["2005-04-21",18.6939,19.8963,18.5457,19.6575,153000.0],["2005-04-22",19.6822,19.9786,19.3528,19.9786,96500.0],["2005-04-25",20.0198,20.4563,19.6822,19.9786,89700.0],["2005-04-26",19.9786,20.2586,19.641,19.8222,89900.0],["2005-04-27",19.8057,19.8551,19.5833,19.6739,82500.0],["2005-04-28",19.6822,19.7069,19.1469,19.1469,73300.0],["2005-04-29",19.2292,19.3281,18.8339,19.1551,74300.0],["2005-05-02",19.0892,19.1386,18.8586,19.1057,71600.0],["2005-05-03",19.1469,19.4763,18.8586,19.1633,120800.0],["2005-05-04",19.1057,19.7645,19.1057,19.7645,39100.0],["2005-05-05",19.7645,19.7645,19.3445,19.4434,45100.0],["2005-05-06",19.5175,19.5998,19.1551,19.5257,32400.0],["2005-05-09",19.3363,19.5586,19.2951,19.5586,37800.0],["2005-05-10",19.4763,19.4763,18.9163,19.0398,49500.0],["2005-05-11",19.0481,19.1057,18.7516,18.9492,31200.0],["2005-05-12",19.0233,19.0316,18.5704,18.7022,36900.0],["2005-05-13",18.7681,18.801,18.1422,18.1669,42600.0],["2005-05-16",18.1175,18.661,18.0351,18.661,71600.0],["2005-05-17",18.661,18.9328,18.4881,18.7351,25400.0],["2005-05-18",18.8586,19.4681,18.8586,19.3363,46500.0],["2005-05-19",19.3445,19.4351,19.2045,19.3857,29100.0],["2005-05-20",19.4351,19.7233,19.1469,19.7233,31400.0],["2005-05-23",19.7233,20.1269,19.4681,20.1104,65200.0],["2005-05-24",20.028,20.028,19.6904,19.8057,42900.0],["2005-05-25",19.7645,19.7645,19.2704,19.4186,55800.0],["2005-05-26",19.5175,19.8881,19.5175,19.8304,27500.0],["2005-05-27",19.9292,19.9622,19.6328,19.7233,27200.0],["2005-05-31",19.7563,19.9128,19.5669,19.7233,48000.0],["2005-06-01",19.7316,19.9869,19.5586,19.8386,37000.0],["2005-06-02",19.7645,19.8386,19.501,19.5422,24400.0],["2005-06-03",19.501,19.9128,19.501,19.5257,17800.0],["2005-06-06",19.5751,19.8057,19.4516,19.7645,24400.0],["2005-06-07",19.8057,20.0528,19.781,19.8057,28400.0],["2005-06-08",19.8469,19.9375,19.5998,19.5998,15900.0],["2005-06-09",19.5339,19.7892,19.2704,19.5916,29300.0],["2005-06-10",19.5916,19.7728,19.4681,19.7398,14900.0],["2005-06-13",19.6904,20.1351,19.6904,20.1186,22700.0],["2005-06-14",20.0775,20.2586,20.0198,20.2422,23000.0],["2005-06-15",20.2504,20.2504,20.028,20.0363,30400.0],["2005-06-16",20.0363,20.7116,20.0363,20.588,53400.0],["2005-06-17",20.7116,20.7116,20.1763,20.1763,81400.0],["2005-06-20",20.1763,20.2916,20.0528,20.0939,70800.0],["2005-06-21",20.0775,20.3492,20.0033,20.2833,60400.0],["2005-06-22",20.3288,20.7254,20.304,20.7254,38000.0],["2005-06-23",20.7007,20.775,20.5354,20.775,55700.0],["2005-06-24",20.775,20.8494,20.6593,20.8246,158600.0],["2005-06-27",20.8081,20.8742,20.6593,20.7337,153200.0],["2005-06-28",20.7916,21.2626,20.7833,21.1717,44300.0],["2005-06-29",21.1552,21.4113,21.1552,21.2791,290600.0],["2005-06-30",21.337,21.4774,21.2791,21.3204,124100.0],["2005-07-01",21.3287,21.4031,21.1138,21.3039,37800.0],["2005-07-05",21.3039,22.1468,21.2709,22.0642,58900.0],["2005-07-06",22.0229,22.2295,21.775,21.9815,47300.0],["2005-07-07",21.8576,22.3947,21.7419,22.2212,50000.0],["2005-07-08",22.2625,22.5104,22.1468,22.3286,47500.0],["2005-07-11",22.3617,23.1798,22.2625,22.3121,74700.0],["2005-07-12",22.2708,22.5269,22.1055,22.1055,51600.0],["2005-07-13",22.122,22.3369,21.7006,21.8163,67600.0],["2005-07-14",21.6262,21.7749,21.0312,21.3452,79900.0],["2005-07-15",21.3287,21.5684,21.0312,21.4857,42800.0],["2005-07-18",21.4444,21.4609,20.9899,20.9981,28700.0],["2005-07-19",20.9982,21.6179,20.9982,21.2048,50600.0],["2005-07-20",21.1552,21.2626,20.9321,21.1386,68700.0],["2005-07-21",21.1469,21.213,20.0644,20.2462,97400.0],["2005-07-22",20.3205,20.742,20.3205,20.742,85100.0],["2005-07-25",20.7502,20.8577,20.3701,20.5436,81500.0],["2005-07-26",20.5354,21.0147,20.428,20.8246,69000.0],["2005-07-27",20.8577,21.4857,20.7833,21.3783,60400.0],["2005-07-28",21.4444,22.3121,21.4361,22.0559,92800.0],["2005-07-29",22.0146,22.0146,21.5105,21.651,76500.0],["2005-08-01",21.7006,22.403,21.7006,22.0229,48300.0],["2005-08-02",22.0724,22.4856,21.9072,22.4443,30600.0],["2005-08-03",22.3947,22.3947,21.5518,21.6592,28300.0],["2005-08-04",21.6097,21.6427,21.2791,21.4031,38400.0],["2005-08-05",21.3865,21.3948,21.1552,21.2213,26200.0],["2005-08-08",21.2791,21.4609,21.2213,21.4279,22300.0],["2005-08-09",21.4279,21.5683,21.2295,21.4692,50000.0],["2005-08-10",21.4113,21.9981,21.4113,21.651,34900.0],["2005-08-11",21.6592,22.1468,21.6427,22.0807,31700.0],["2005-08-12",22.1055,22.1055,21.4361,21.8163,50500.0],["2005-08-15",21.9237,22.3699,21.7336,22.1138,32300.0],["2005-08-16",21.965,22.1385,21.5849,21.5849,45100.0],["2005-08-17",21.5931,21.8989,21.527,21.7749,39700.0],["2005-08-18",21.7667,22.2873,21.7171,22.1386,61100.0],["2005-08-19",22.1468,22.2212,21.9485,22.0394,29800.0],["2005-08-22",22.1055,22.717,21.9402,22.6674,61800.0],["2005-08-23",22.6592,22.6592,22.3947,22.6013,49100.0],["2005-08-24",22.6013,22.7997,22.1055,22.1799,54600.0],["2005-08-25",22.1799,22.3617,21.9815,22.3286,22800.0],["2005-08-26",22.3121,22.3451,21.8658,21.9981,32800.0],["2005-08-29",21.9898,22.3038,21.7749,22.3038,24400.0],["2005-08-30",22.3038,22.4691,22.122,22.4691,38000.0],["2005-08-31",22.6757,23.7582,22.56,23.7582,84100.0],["2005-09-01",23.6756,23.7417,23.4029,23.469,116800.0],["2005-09-02",23.3864,23.593,23.155,23.3203,31200.0],["2005-09-06",23.4442,24.3367,23.436,24.2706,85500.0],["2005-09-07",24.2706,24.5516,24.0723,24.5516,32500.0],["2005-09-08",24.5433,24.5433,24.3202,24.4937,38000.0],["2005-09-09",24.4937,24.8656,24.4193,24.8656,60900.0],["2005-09-12",24.7912,25.1961,24.6838,24.7334,51500.0],["2005-09-13",24.6507,24.6507,24.0805,24.2045,34700.0],["2005-09-14",24.2458,24.2458,23.7417,23.907,62100.0],["2005-09-15",23.9152,24.0061,23.5434,23.7252,36900.0],["2005-09-16",23.8905,24.3698,23.7252,23.8161,263400.0],["2005-09-19",23.8822,23.9813,23.469,23.593,42000.0],["2005-09-20",23.6425,24.0309,23.1798,23.3037,46600.0],["2005-09-21",23.2211,23.7087,22.9815,23.2789,57700.0],["2005-09-22",23.2211,23.312,22.9319,22.9401,75800.0],["2005-09-23",22.8905,23.1798,22.7831,23.0393,42300.0],["2005-09-26",23.1219,23.4525,22.9319,23.3864,45500.0],["2005-09-27",23.469,23.6921,23.2046,23.593,75800.0],["2005-09-28",23.6717,23.8292,23.2324,23.365,23300.0],["2005-09-29",23.4562,24.0447,23.3319,24.0447,23900.0],["2005-09-30",24.1276,24.3431,23.9121,24.3348,30500.0],["2005-10-03",24.3596,24.5005,24.3099,24.4508,33900.0],["2005-10-04",24.4425,24.4508,23.9535,24.0364,46200.0],["2005-10-05",23.9121,24.053,23.1495,23.1495,48700.0],["2005-10-06",23.0667,23.4728,22.8594,23.191,43600.0],["2005-10-07",23.249,24.1359,23.2407,24.0032,24200.0],["2005-10-10",24.0778,24.2022,23.6137,23.6303,15000.0],["2005-10-11",23.6634,23.7049,23.3319,23.3402,21600.0],["2005-10-12",23.2904,23.3319,22.6274,22.8594,39900.0],["2005-10-13",22.8097,23.4065,22.7517,23.1578,53500.0],["2005-10-14",23.2904,23.5142,23.0915,23.5142,40400.0],["2005-10-17",23.5142,23.5142,23.0169,23.3153,36700.0],["2005-10-18",23.8292,25.031,23.8292,24.8652,124400.0],["2005-10-19",24.8238,25.3874,24.6663,25.1553,182200.0],["2005-10-20",24.8652,24.8652,24.0696,24.285,74600.0],["2005-10-21",24.2933,25.0476,24.2933,25.0476,77700.0],["2005-10-24",25.2382,26.1499,25.1968,25.9676,90000.0],["2005-10-25",26.0256,26.3406,25.6609,26.2991,81100.0],["2005-10-26",26.2991,26.5146,25.3791,25.4123,52400.0],["2005-10-27",25.3294,25.6195,25.1885,25.2134,38000.0],["2005-10-28",25.3377,25.4454,24.9564,25.0476,55500.0],["2005-10-31",25.147,27.0534,25.147,26.9954,161200.0],["2005-11-01",26.8959,26.8959,25.8267,25.9096,64700.0],["2005-11-02",25.9925,26.4649,25.8267,26.4483,74500.0],["2005-11-03",26.5229,27.4015,26.5229,27.0285,71400.0],["2005-11-04",26.8876,26.9291,26.3737,26.7384,29900.0],["2005-11-07",26.8876,27.4844,26.8379,27.4844,37700.0],["2005-11-08",27.3518,27.5092,26.9208,27.5092,30900.0],["2005-11-09",27.5092,27.6584,27.2026,27.3352,69400.0],["2005-11-10",27.2109,27.6004,26.7799,27.4512,95300.0],["2005-11-11",27.3683,28.5453,27.3683,28.048,62100.0],["2005-11-14",27.9734,28.0148,27.6336,27.8905,62600.0],["2005-11-15",28.0397,28.4293,28.0148,28.1392,98700.0],["2005-11-16",28.1806,28.2801,27.9319,28.2055,47300.0],["2005-11-17",28.1889,28.3049,28.106,28.1226,63000.0],["2005-11-18",28.2635,28.3049,28.0231,28.164,105000.0],["2005-11-21",28.0977,28.8437,27.99,28.6365,89900.0],["2005-11-22",28.7608,29.2167,28.7608,29.1752,98800.0],["2005-11-23",29.1752,29.1752,28.6779,28.7608,83400.0],["2005-11-25",28.7608,29.1006,28.6448,28.968,20400.0],["2005-11-28",29.0095,29.0095,27.7247,27.7247,57600.0],["2005-11-29",27.8076,28.3381,27.186,27.6336,148700.0],["2005-11-30",27.6833,28.0977,27.4429,27.6584,164900.0],["2005-12-01",27.7413,27.9237,27.5507,27.6833,161700.0],["2005-12-02",27.5175,27.8325,27.3518,27.7579,115000.0],["2005-12-05",27.7745,27.9983,27.5175,27.8988,52200.0],["2005-12-06",28.048,28.9017,27.9568,28.7608,74200.0],["2005-12-07",28.7608,28.7608,27.9071,28.106,36100.0],["2005-12-08",28.222,28.8768,28.0728,28.4541,39000.0],["2005-12-09",28.4541,28.8105,28.1806,28.3878,90700.0],["2005-12-12",28.4293,28.5039,28.0646,28.106,42100.0],["2005-12-13",28.222,28.968,28.222,28.7525,47600.0],["2005-12-14",28.6696,29.0094,28.6696,29.0094,36700.0],["2005-12-15",29.0094,29.1752,28.5121,28.6033,95200.0],["2005-12-16",28.6033,28.8022,28.0977,28.0977,150800.0],["2005-12-19",28.106,28.7194,27.6833,28.6116,106600.0],["2005-12-20",28.595,29.0509,28.2883,28.6199,76700.0],["2005-12-21",28.6779,28.9929,28.5702,28.9929,52600.0],["2005-12-22",29.0509,29.1752,28.9348,28.9514,38700.0],["2005-12-23",28.9514,29.0177,28.8603,28.9763,19900.0],["2005-12-27",28.9763,29.0095,28.2635,28.3961,40200.0],["2005-12-28",28.4169,28.957,28.3005,28.8572,83700.0],["2005-12-29",28.8323,28.8489,27.5029,27.5029,56300.0],["2005-12-30",27.4946,28.0679,27.2287,27.802,56100.0],["2006-01-03",27.9183,28.4335,27.2952,28.3172,159200.0],["2006-01-04",28.2507,28.4584,28.043,28.2258,67800.0],["2006-01-05",28.126,28.8656,27.9682,28.6163,76800.0],["2006-01-06",28.5415,29.2893,28.4003,29.2062,92600.0],["2006-01-09",29.0816,31.1505,29.0816,30.7683,150200.0],["2006-01-10",30.7019,31.1589,30.4111,30.5108,109900.0],["2006-01-11",30.5191,30.5772,29.7463,29.871,98600.0],["2006-01-12",29.9956,30.4775,29.9707,30.4277,93800.0],["2006-01-13",30.4277,30.76,30.3778,30.6769,42500.0],["2006-01-17",30.6769,30.9096,30.4775,30.6105,74300.0],["2006-01-18",30.5772,30.9179,30.411,30.7351,39700.0],["2006-01-19",30.7351,30.8016,30.4941,30.7102,52000.0],["2006-01-20",30.868,30.868,30.4941,30.6271,59000.0],["2006-01-23",30.6603,30.7434,30.5855,30.7019,82900.0],["2006-01-24",30.7268,32.1559,30.6935,31.4912,105700.0],["2006-01-25",31.4081,32.023,31.3998,32.023,102800.0],["2006-01-26",32.0313,32.0313,31.5078,31.6657,79000.0],["2006-01-27",31.6657,32.3886,31.6574,32.0479,60500.0],["2006-01-30",32.1559,33.0699,32.1144,33.0699,84300.0],["2006-01-31",33.0616,33.5186,32.829,33.2777,120200.0],["2006-02-01",33.2693,33.2693,32.8456,32.9037,88900.0],["2006-02-02",32.9536,33.0367,31.9897,32.4384,79000.0],["2006-02-03",32.4384,32.5714,31.9898,32.1227,64100.0],["2006-02-06",32.3221,32.4052,31.9814,32.4052,71300.0],["2006-02-07",32.4135,32.7459,32.2473,32.2556,64000.0],["2006-02-08",32.3387,32.9536,31.9898,32.5797,98700.0],["2006-02-09",32.5714,32.9619,31.9898,32.2972,65200.0],["2006-02-10",32.2972,32.9536,31.8485,32.8207,58700.0],["2006-02-13",32.8207,32.8207,31.7571,31.9898,71500.0],["2006-02-14",31.9898,32.4052,31.4497,31.9731,89900.0],["2006-02-15",31.6408,31.6491,29.1398,29.1647,230900.0],["2006-02-16",29.3724,30.0538,29.3724,29.8211,131700.0],["2006-02-17",29.9042,30.1618,29.6383,30.0371,167800.0],["2006-02-21",29.954,30.2864,29.8959,30.2781,432600.0],["2006-02-22",30.4526,31.3666,30.4443,30.76,125900.0],["2006-02-23",30.6603,30.7434,30.2698,30.4277,156300.0],["2006-02-24",30.3695,30.5772,30.2698,30.3113,71200.0],["2006-02-27",30.2033,31.1589,30.0621,30.195,220200.0],["2006-02-28",30.3279,30.8265,30.1618,30.2199,122200.0],["2006-03-01",30.3695,30.9844,30.3695,30.7434,164400.0],["2006-03-02",30.6603,30.9927,30.328,30.5108,110000.0],["2006-03-03",30.3446,31.1173,30.2033,30.8847,116500.0],["2006-03-06",30.0953,31.1422,30.0953,30.9428,85300.0],["2006-03-07",30.9511,30.9511,30.3363,30.6188,75700.0],["2006-03-08",30.519,30.519,29.8792,30.0122,164000.0],["2006-03-09",30.0039,30.7351,29.9457,30.436,86400.0],["2006-03-10",30.411,31.3001,30.1618,31.2004,58700.0],["2006-03-13",31.2669,31.4081,30.4941,30.7849,126300.0],["2006-03-14",30.7849,31.8983,30.4692,31.5743,89800.0],["2006-03-15",31.6574,32.7459,31.6574,32.5465,92300.0],["2006-03-16",32.7126,32.7459,31.9648,32.0812,83400.0],["2006-03-17",32.239,32.8622,32.1975,32.7542,177000.0],["2006-03-20",32.721,32.9702,32.4135,32.4883,58800.0],["2006-03-21",32.4052,32.6711,31.8153,31.9981,63900.0],["2006-03-22",31.9399,32.8871,31.8402,32.7874,55600.0],["2006-03-23",32.7874,32.8206,32.4717,32.7791,63800.0],["2006-03-24",32.7127,32.9453,32.6462,32.7957,68700.0],["2006-03-27",32.8955,33.4438,32.8041,33.2943,170400.0],["2006-03-28",33.2361,33.4355,32.6378,32.6378,95900.0],["2006-03-29",32.6753,33.6413,32.667,33.6413,114600.0],["2006-03-30",33.6829,34.8237,33.6829,34.7654,246300.0],["2006-03-31",34.7654,35.0319,34.3407,35.0069,130900.0],["2006-04-03",35.0069,35.0569,34.5656,34.7238,169400.0],["2006-04-04",34.7654,35.3067,34.474,34.9736,120400.0],["2006-04-05",35.0985,35.3899,35.0652,35.2983,137500.0],["2006-04-06",35.29,35.3067,34.7987,34.9736,92300.0],["2006-04-07",35.0569,35.1818,34.3491,34.5572,84600.0],["2006-04-10",34.5656,35.0152,34.1659,34.1659,126000.0],["2006-04-11",34.1825,34.5073,33.2416,33.5996,82100.0],["2006-04-12",33.608,34.8986,33.558,34.8154,125600.0],["2006-04-13",34.8154,35.8063,34.4323,35.8063,100800.0],["2006-04-17",35.8063,35.9728,35.2734,35.5648,83000.0],["2006-04-18",35.7314,36.5391,35.6398,36.2227,122300.0],["2006-04-19",37.4717,41.8018,37.4717,41.4354,520500.0],["2006-04-20",41.3021,41.3021,39.9865,40.2696,211600.0],["2006-04-21",40.8025,43.5005,40.3862,43.3006,464800.0],["2006-04-24",43.3006,45.3991,42.8843,44.2166,297800.0],["2006-04-25",44.3498,45.9486,43.8919,45.1076,406300.0],["2006-04-26",44.3415,46.415,44.3415,45.7155,373300.0],["2006-04-27",45.7988,45.9653,44.9827,45.1159,183600.0],["2006-04-28",44.9494,44.9994,44.1417,44.7579,262600.0],["2006-05-01",44.9244,46.2984,44.9244,45.8987,243700.0],["2006-05-02",46.0486,46.2817,45.424,46.2318,170200.0],["2006-05-03",46.34,48.2969,46.34,47.1311,413100.0],["2006-05-04",47.1394,48.1636,46.5149,47.4059,177800.0],["2006-05-05",47.5058,47.8805,47.1727,47.2227,207400.0],["2006-05-08",46.7147,47.4225,46.7147,46.9229,244800.0],["2006-05-09",46.9812,47.6724,46.7064,46.823,278200.0],["2006-05-10",46.1319,47.0478,46.1069,46.798,278100.0],["2006-05-11",46.8813,47.1311,44.9411,45.041,230300.0],["2006-05-12",45.0077,45.041,43.0758,43.5838,331200.0],["2006-05-15",43.6337,43.7586,41.9683,42.5928,160600.0],["2006-05-16",42.5512,43.9668,42.1349,43.3506,340900.0],["2006-05-17",43.2673,43.3423,41.8684,42.2181,192300.0],["2006-05-18",42.2847,43.8169,42.01,42.1765,226100.0],["2006-05-19",42.1848,42.5096,41.2605,42.0932,325200.0],["2006-05-22",42.0516,42.1349,38.8124,40.3362,413000.0],["2006-05-23",40.3862,41.6019,40.2113,40.3779,405000.0],["2006-05-24",40.3029,40.9857,39.1538,40.6027,246700.0],["2006-05-25",40.8442,41.1772,40.3445,40.9274,132300.0],["2006-05-26",41.1356,41.1356,40.1364,40.5527,116500.0],["2006-05-30",40.9274,41.2105,39.8532,39.8865,177300.0],["2006-05-31",39.8865,40.4694,39.2953,39.8865,207000.0],["2006-06-01",39.8782,41.4604,39.5368,41.4021,214500.0],["2006-06-02",41.3022,42.4596,41.3022,42.2181,220200.0],["2006-06-05",42.2514,42.2931,39.5951,39.7283,164900.0],["2006-06-06",39.8616,39.9282,37.505,37.9713,356600.0],["2006-06-07",37.9713,38.0713,36.7056,37.0054,186700.0],["2006-06-08",36.8805,37.3385,34.6322,37.2885,471700.0],["2006-06-09",37.4301,37.9713,37.122,37.4717,218700.0],["2006-06-12",37.555,37.6299,34.907,35.0152,253000.0],["2006-06-13",34.957,35.8896,34.041,34.2242,185100.0],["2006-06-14",34.1409,35.2484,34.1076,35.1735,138600.0],["2006-06-15",35.8896,37.2219,35.8646,36.9388,212400.0],["2006-06-16",36.9471,37.0137,35.4732,36.5557,367300.0],["2006-06-19",36.5474,36.8055,34.2075,34.7321,180800.0],["2006-06-20",34.832,35.723,34.7654,34.8737,147200.0],["2006-06-21",35.1818,37.3468,35.1401,36.9554,156400.0],["2006-06-22",36.8888,36.8888,35.8896,36.5224,147400.0],["2006-06-23",36.5141,37.3218,36.2226,36.7556,86800.0],["2006-06-26",36.9638,37.1386,36.5641,36.9305,95900.0],["2006-06-27",37.0054,37.7049,36.4725,36.5308,130100.0],["2006-06-28",36.4098,36.6518,34.9327,36.0593,230800.0],["2006-06-29",36.1844,38.2707,36.1844,37.7784,191300.0],["2006-06-30",37.987,39.1803,37.3861,38.7964,268800.0],["2006-07-03",38.6713,39.6811,38.5211,39.3055,77300.0],["2006-07-05",39.3055,39.3055,38.1706,38.955,191900.0],["2006-07-06",39.4724,39.7228,38.6296,39.1386,165400.0],["2006-07-07",39.1303,39.3389,38.5544,38.7213,157400.0],["2006-07-10",38.905,39.9064,38.8465,39.8062,220300.0],["2006-07-11",39.8145,40.7075,39.222,40.5906,194100.0],["2006-07-12",40.5907,40.5907,39.681,39.7478,201700.0],["2006-07-13",39.6393,39.6393,38.4793,38.6379,159800.0],["2006-07-14",38.5962,38.6045,37.1525,37.9953,183500.0],["2006-07-17",38.1038,38.1372,36.6351,36.7185,251400.0],["2006-07-18",36.802,36.9021,35.4334,36.0092,469600.0],["2006-07-19",37.9703,42.4349,37.2109,42.268,693900.0],["2006-07-20",42.5601,43.186,41.1247,41.1331,614700.0],["2006-07-21",41.1414,41.1832,39.5141,39.6226,333300.0],["2006-07-24",39.8146,40.624,39.7645,40.5406,273500.0],["2006-07-25",40.599,41.3,40.1484,41.0163,213800.0],["2006-07-26",41.0246,41.2583,39.389,40.8076,208700.0],["2006-07-27",40.9495,41.5587,40.3904,40.6908,205100.0],["2006-07-28",40.8911,41.8257,40.8911,41.8257,254200.0],["2006-07-31",41.6171,42.46,41.4335,42.4349,306700.0],["2006-08-01",42.3932,42.5517,41.8174,42.243,190300.0],["2006-08-02",42.7687,43.8953,42.7687,43.3195,231600.0],["2006-08-03",43.3279,44.7883,42.8939,44.0455,216800.0],["2006-08-04",44.3543,44.9802,42.5852,43.4113,142900.0],["2006-08-07",43.4113,44.0789,43.0191,43.2611,77500.0],["2006-08-08",43.3946,43.3946,41.3834,41.5837,147000.0],["2006-08-09",41.8508,42.1429,40.4571,40.5406,186800.0],["2006-08-10",40.3904,41.3501,40.0566,41.3167,347400.0],["2006-08-11",41.1915,41.1915,39.8563,40.1484,166900.0],["2006-08-14",40.3486,40.816,39.9397,40.1817,102600.0],["2006-08-15",40.5155,42.6686,40.4238,42.5184,190700.0],["2006-08-16",42.9774,43.7284,42.5434,43.453,91800.0],["2006-08-17",43.4531,43.9788,43.2194,43.4197,71000.0],["2006-08-18",43.6283,44.0622,42.727,43.8536,104000.0],["2006-08-21",43.6867,43.695,42.1929,42.3932,82400.0],["2006-08-22",42.4767,43.9788,42.4767,43.6867,150000.0],["2006-08-23",43.8286,44.0706,41.6839,41.7673,120600.0],["2006-08-24",41.8925,42.5517,41.4752,42.3181,88800.0],["2006-08-25",42.2346,42.6602,41.5003,41.8508,61800.0],["2006-08-28",42.0177,43.1025,42.0177,42.9774,58500.0],["2006-08-29",43.1276,43.1443,41.2332,42.2931,129100.0],["2006-08-30",42.4767,42.9607,42.1929,42.6018,60600.0],["2006-08-31",42.7687,43.8035,42.702,43.5281,113700.0],["2006-09-01",43.7368,45.3557,43.2694,44.6464,148000.0],["2006-09-05",45.9816,48.9858,45.8981,48.2682,300900.0],["2006-09-06",48.2598,48.2598,46.5824,46.6826,190300.0],["2006-09-07",46.4823,46.524,44.0622,44.1874,238700.0],["2006-09-08",44.1957,44.7048,43.5365,43.8953,176900.0],["2006-09-11",43.9704,44.0205,42.1345,43.3529,143700.0],["2006-09-12",43.3612,44.5546,43.2694,44.5546,178300.0],["2006-09-13",44.5462,46.1902,44.4211,45.7396,117200.0],["2006-09-14",45.7396,46.1318,44.7465,45.0303,106000.0],["2006-09-15",45.3641,46.2153,44.88,45.6144,156200.0],["2006-09-18",45.5059,45.5059,44.4711,44.7382,120800.0],["2006-09-19",44.8467,44.8717,42.9023,43.8119,133200.0],["2006-09-20",43.9621,45.1638,43.8119,45.1304,131600.0],["2006-09-21",45.1805,45.6979,44.3126,44.9551,169900.0],["2006-09-22",44.88,44.9218,43.1442,43.8202,143000.0],["2006-09-25",43.9621,44.8216,42.8772,44.6547,126300.0],["2006-09-26",44.7966,45.8898,44.7716,45.8815,109200.0],["2006-09-27",45.8104,45.8104,44.7571,45.5763,142100.0],["2006-09-28",45.7853,46.2953,44.0131,44.3391,326200.0],["2006-09-29",44.3642,44.7822,43.6787,43.6787,135200.0],["2006-10-02",43.6369,43.9797,42.2158,42.7675,160500.0],["2006-10-03",42.7759,43.2022,42.0402,42.6087,111800.0],["2006-10-04",42.4833,43.2189,42.0988,43.035,140600.0],["2006-10-05",43.1771,44.523,43.1771,44.3642,147000.0],["2006-10-06",44.2388,44.7237,43.5115,44.3391,84800.0],["2006-10-09",44.2221,45.568,44.0633,45.242,78200.0],["2006-10-10",45.3673,46.1866,44.9577,45.9191,89900.0],["2006-10-11",45.7937,46.5878,45.4927,46.0779,98400.0],["2006-10-12",46.2284,47.9003,46.0612,47.6829,112100.0],["2006-10-13",47.6913,48.8115,47.3569,48.2848,117800.0],["2006-10-16",48.2932,50.0738,48.1093,50.0738,142700.0],["2006-10-17",50.0738,50.0738,48.2598,49.3214,231500.0],["2006-10-18",50.1156,50.893,46.8553,47.7331,442700.0],["2006-10-19",47.4823,47.6913,46.7634,47.4823,238600.0],["2006-10-20",47.4823,47.4823,46.22,46.4708,119600.0],["2006-10-23",46.3872,47.6495,46.0194,47.2315,126300.0],["2006-10-24",47.1312,47.9839,46.8553,47.4572,85800.0],["2006-10-25",47.7749,48.0508,46.6631,47.5158,100600.0],["2006-10-26",47.7665,48.2681,46.8637,48.1845,123200.0],["2006-10-27",48.0675,48.3266,46.7885,46.8637,55900.0],["2006-10-30",46.6881,47.4405,46.2284,47.1897,96500.0],["2006-10-31",47.1981,47.4572,46.0612,46.6463,71300.0],["2006-11-01",46.8136,47.2483,45.8104,46.0027,101900.0],["2006-11-02",45.8104,45.8271,44.9327,45.1166,100700.0],["2006-11-03",45.3255,45.8104,44.6986,45.5596,85000.0],["2006-11-06",45.7268,47.3151,45.7268,47.1479,113200.0],["2006-11-07",47.1479,48.009,46.5878,46.8553,123800.0],["2006-11-08",46.6965,47.5492,46.1866,47.5492,130500.0],["2006-11-09",47.382,47.591,45.9191,46.3956,144300.0],["2006-11-10",46.4792,47.2901,45.9943,47.2483,105100.0],["2006-11-13",47.2482,47.9672,46.8721,47.6579,129100.0],["2006-11-14",47.8251,48.0758,46.9306,48.0758,117600.0],["2006-11-15",48.0758,48.1427,47.0727,47.4071,179900.0],["2006-11-16",47.2817,47.2984,46.0863,46.8804,139500.0],["2006-11-17",46.8386,47.2733,46.4875,46.8135,127700.0],["2006-11-20",46.8971,48.661,46.8971,48.4102,151500.0],["2006-11-21",48.4019,48.7195,47.8,48.6276,82200.0],["2006-11-22",48.6359,48.7279,47.7331,48.126,85400.0],["2006-11-24",48.0257,49.5137,47.9086,49.4468,84900.0],["2006-11-27",49.2796,49.2796,48.4854,48.9787,293500.0],["2006-11-28",48.8533,48.987,48.0675,48.7363,165900.0],["2006-11-29",49.1124,50.7425,49.1124,50.2661,146300.0],["2006-11-30",50.1574,50.3496,49.2713,49.5304,161800.0],["2006-12-01",49.5304,49.6558,48.0842,49.2211,139800.0],["2006-12-04",49.3632,51.1522,49.3131,50.5336,95700.0],["2006-12-05",50.6757,50.6757,49.9484,50.124,76900.0],["2006-12-06",50.0403,50.9432,49.0957,50.2828,169700.0],["2006-12-07",50.4332,50.8512,49.497,49.823,84600.0],["2006-12-08",49.7979,50.7007,48.9787,50.5252,111600.0],["2006-12-11",50.5252,50.6088,48.8115,48.962,97800.0],["2006-12-12",48.9034,49.0288,47.6411,47.9421,101600.0],["2006-12-13",48.1009,48.2012,47.6077,47.917,98500.0],["2006-12-14",47.917,48.5774,47.9003,48.1511,86600.0],["2006-12-15",48.1511,48.4019,46.8553,47.3486,161100.0],["2006-12-18",47.3736,47.6244,46.2033,46.6046,154800.0],["2006-12-19",46.4374,46.4374,45.2838,45.8188,253200.0],["2006-12-20",45.9024,46.5126,45.7268,46.2618,75800.0],["2006-12-21",46.2702,46.5878,44.8073,45.5596,93800.0],["2006-12-22",45.6181,45.894,44.8574,45.1333,53800.0],["2006-12-26",45.0079,45.7937,45.0079,45.6432,46900.0],["2006-12-27",45.8484,47.967,45.8484,47.7661,261300.0],["2006-12-28",47.7326,47.7326,46.3592,47.1966,487400.0],["2006-12-29",47.1129,47.2134,46.108,46.4681,148900.0],["2007-01-03",46.6188,46.7025,44.5922,45.2119,312900.0],["2007-01-04",44.7179,44.7179,43.4115,43.5204,338400.0],["2007-01-05",43.378,44.7011,43.0095,44.341,312700.0],["2007-01-08",44.2991,44.5922,43.5873,44.274,139800.0],["2007-01-09",44.1903,44.3326,43.043,43.7381,164300.0],["2007-01-10",43.6711,43.7297,43.0682,43.4869,98900.0],["2007-01-11",43.5036,44.6341,43.5036,44.1484,136200.0],["2007-01-12",44.1066,44.2992,43.8051,44.2238,84800.0],["2007-01-16",44.2992,44.3829,43.1017,43.512,152000.0],["2007-01-17",43.378,44.1233,43.3027,44.0228,156700.0],["2007-01-18",43.9642,44.4248,43.2943,43.4199,150300.0],["2007-01-19",43.5455,44.1401,43.4199,43.8302,150700.0],["2007-01-22",43.8302,43.8302,43.3613,43.6627,280500.0],["2007-01-23",43.4199,45.3794,43.4199,45.2454,320400.0],["2007-01-24",45.3459,45.9405,44.5085,45.7395,124400.0],["2007-01-25",45.8065,45.8065,45.0026,45.2287,176500.0],["2007-01-26",45.4213,45.5888,44.9523,45.4548,87000.0],["2007-01-29",45.3041,45.7144,44.1317,45.0277,326000.0],["2007-01-30",45.1114,45.8065,45.1114,45.6893,67900.0],["2007-01-31",45.7228,46.7863,45.4046,46.4513,120600.0],["2007-02-01",46.4932,47.9419,46.4932,47.8163,148100.0],["2007-02-02",47.9503,47.9922,46.9286,47.6823,78500.0],["2007-02-05",47.7326,47.7326,46.3006,46.5351,147700.0],["2007-02-06",46.5853,46.8617,46.3508,46.4932,99200.0],["2007-02-07",46.6439,47.2636,46.4429,46.8784,51100.0],["2007-02-08",46.669,47.2803,46.3341,46.7863,88700.0],["2007-02-09",46.6774,47.2385,45.3543,45.9321,86300.0],["2007-02-12",46.0577,46.4011,45.3794,45.5804,72600.0],["2007-02-13",45.4213,46.5937,45.3711,46.5434,73100.0],["2007-02-14",46.3676,48.3522,45.5218,47.9503,313200.0],["2007-02-15",47.9587,51.233,47.9587,48.8798,197600.0],["2007-02-16",48.8547,48.9133,47.9168,48.7793,170600.0],["2007-02-20",48.7542,48.8714,48.2685,48.7374,283400.0],["2007-02-21",48.6202,49.2901,48.4611,49.0473,133500.0],["2007-02-22",49.0473,49.2566,48.5867,49.2566,136400.0],["2007-02-23",49.0808,49.0892,47.7074,48.3857,192500.0],["2007-02-26",48.4444,48.9887,47.8917,48.1178,205300.0],["2007-02-27",47.2636,47.2636,45.6893,46.4764,166800.0],["2007-02-28",46.4765,48.1345,46.0745,47.4981,192000.0],["2007-03-01",47.3557,47.8414,46.535,46.9872,110400.0],["2007-03-02",46.7779,47.3055,45.9907,45.9991,135800.0],["2007-03-05",45.5134,45.5971,43.5539,43.5539,192900.0],["2007-03-06",43.9642,45.2873,43.8888,44.8519,113200.0],["2007-03-07",44.8435,45.4213,44.4499,44.9105,163100.0],["2007-03-08",45.1868,46.1498,45.1701,45.4297,102100.0],["2007-03-09",46.0493,46.4681,45.3292,45.9824,72500.0],["2007-03-12",45.7981,45.9656,45.1282,45.5134,82000.0],["2007-03-13",45.2203,45.4213,43.4785,43.6962,124000.0],["2007-03-14",42.5992,45.0193,42.5992,44.4331,190700.0],["2007-03-15",43.3445,44.408,43.0096,44.408,143800.0],["2007-03-16",44.408,44.5588,43.4283,43.9391,203100.0],["2007-03-19",44.3578,45.8735,43.5288,45.3627,165900.0],["2007-03-20",45.1952,45.8484,45.0612,45.773,90800.0],["2007-03-21",45.6641,46.4848,44.6593,46.1331,129700.0],["2007-03-22",45.3292,45.8902,45.0612,45.7646,126000.0],["2007-03-23",45.9405,46.4513,45.9405,46.3508,103900.0],["2007-03-26",46.2755,46.6858,44.7681,45.6223,89200.0],["2007-03-27",45.4464,45.4464,44.6341,44.7932,113000.0],["2007-03-28",44.6883,47.0373,44.6883,46.5423,406000.0],["2007-03-29",46.8947,49.0087,46.8947,49.0087,566200.0],["2007-03-30",49.1178,49.2185,47.6162,48.5138,148200.0],["2007-04-02",48.5138,50.1916,48.4383,50.049,293000.0],["2007-04-03",50.0825,50.0825,48.4886,48.6815,327600.0],["2007-04-04",48.6983,48.8745,48.2201,48.4886,139600.0],["2007-04-05",48.4802,48.4802,48.0859,48.2537,163500.0],["2007-04-09",48.2118,48.9416,47.2722,48.4551,236100.0],["2007-04-10",48.3628,49.4114,48.3628,49.1597,91000.0],["2007-04-11",49.2268,49.3946,48.044,48.2873,118700.0],["2007-04-12",48.4802,49.0591,48.0356,48.95,115000.0],["2007-04-13",48.908,48.908,48.1363,48.8158,181000.0],["2007-04-16",48.8829,49.3191,48.6732,49.1178,166500.0],["2007-04-17",49.101,49.1094,48.3544,48.7738,113000.0],["2007-04-18",48.5893,48.7738,47.8259,48.0775,143900.0],["2007-04-19",50.3342,55.0656,48.0776,53.6646,1180600.0],["2007-04-20",54.5203,55.3173,54.0254,55.0908,319900.0],["2007-04-23",54.5287,55.5774,54.5287,55.0405,183700.0],["2007-04-24",55.2501,55.5689,54.5203,54.8643,186900.0],["2007-04-25",55.0404,55.2837,54.2183,54.4029,179800.0],["2007-04-26",54.4029,54.7636,53.9834,54.2519,207200.0],["2007-04-27",54.2267,54.621,53.3542,54.4448,180400.0],["2007-04-30",54.7972,54.8978,52.7502,52.7502,171900.0],["2007-05-01",52.7502,53.5891,52.5489,53.522,141100.0],["2007-05-02",53.6478,54.6126,53.4717,53.5723,146600.0],["2007-05-03",53.6898,53.9834,52.7167,53.824,162600.0],["2007-05-04",53.7737,54.0086,53.262,53.866,140200.0],["2007-05-07",53.866,55.0153,53.564,54.9565,244500.0],["2007-05-08",54.8391,54.8391,52.96,53.2368,198800.0],["2007-05-09",53.2284,54.2099,52.8593,54.0589,97000.0],["2007-05-10",53.6143,53.9415,52.163,52.1798,169900.0],["2007-05-11",52.5321,53.2536,52.3643,53.1278,104600.0],["2007-05-14",53.1277,53.8408,53.0187,53.2536,204000.0],["2007-05-15",53.2536,53.7737,52.0372,52.2553,147700.0],["2007-05-16",52.465,52.5153,51.0053,52.0959,109200.0],["2007-05-17",51.8862,52.8677,51.5674,52.2553,133800.0],["2007-05-18",52.3224,53.0522,51.3996,52.5825,112200.0],["2007-05-21",52.6915,53.824,52.5573,53.262,104800.0],["2007-05-22",53.4633,55.0992,53.4633,54.7636,153200.0],["2007-05-23",54.9649,55.8542,54.6378,54.6797,167000.0],["2007-05-24",54.8139,55.1579,52.1798,52.4902,159000.0],["2007-05-25",52.5992,54.1428,52.5992,54.1093,96300.0],["2007-05-29",54.5203,58.8239,54.0254,58.136,497500.0],["2007-05-30",57.6327,58.7232,56.584,58.5555,301700.0],["2007-05-31",58.7148,61.9362,58.7148,59.1343,331300.0],["2007-06-01",59.7299,60.0655,59.344,59.797,397400.0],["2007-06-04",59.6796,59.7299,58.3709,59.0001,132500.0],["2007-06-05",58.9917,59.2098,57.9766,59.1427,147100.0],["2007-06-06",59.1343,59.1343,57.188,58.5135,130300.0],["2007-06-07",58.1192,58.1192,56.0052,56.2988,143900.0],["2007-06-08",56.0555,57.834,55.2586,57.8004,193800.0],["2007-06-11",57.8508,59.0588,57.7165,58.1947,133400.0],["2007-06-12",58.0857,58.3709,56.1058,57.2132,275900.0],["2007-06-13",57.4565,57.9011,56.3491,57.7249,150200.0],["2007-06-14",57.5488,59.3524,57.5488,58.6897,120300.0],["2007-06-15",60.0068,60.9295,59.6293,59.797,273100.0],["2007-06-18",59.9145,60.3591,59.0672,59.7551,133200.0],["2007-06-19",59.6964,61.1477,59.386,60.7869,143200.0],["2007-06-20",60.9883,61.6594,59.5286,59.6712,197800.0],["2007-06-21",59.6712,60.594,58.6897,60.3255,175700.0],["2007-06-22",60.5604,63.1443,60.3339,62.1628,436000.0],["2007-06-25",61.8775,62.4312,60.4262,60.9379,388600.0],["2007-06-26",61.1477,61.5671,58.9665,59.5537,294800.0],["2007-06-27",59.4151,59.8352,58.0289,59.7344,256900.0],["2007-06-28",61.3223,61.5659,58.7766,59.7512,605000.0],["2007-06-29",59.9024,62.3556,59.9024,61.129,368600.0],["2007-07-02",61.3811,62.2968,61.1542,61.7759,153600.0],["2007-07-03",61.7759,61.9944,61.129,61.9524,61500.0],["2007-07-05",62.154,63.0277,62.154,62.8009,129200.0],["2007-07-06",62.9101,64.1872,61.9692,62.8513,206100.0],["2007-07-09",62.8345,64.1367,62.5909,63.3218,267200.0],["2007-07-10",62.6413,62.6413,61.3391,61.6079,224700.0],["2007-07-11",61.4567,61.7759,60.7929,61.7675,133600.0],["2007-07-12",62.5153,65.2289,62.5153,64.6744,285600.0],["2007-07-13",64.75,65.1953,60.3477,64.7752,190500.0],["2007-07-16",64.3468,64.3468,62.4732,62.8261,176800.0],["2007-07-17",63.4058,64.0359,61.9775,62.7337,209100.0],["2007-07-18",61.3054,63.3638,61.3054,63.0697,217900.0],["2007-07-19",68.0518,71.404,65.9682,71.2948,864100.0],["2007-07-20",72.6894,74.1429,67.5057,69.018,682200.0],["2007-07-23",70.9923,73.5548,70.9923,72.0425,561300.0],["2007-07-24",72.0845,72.1181,68.6399,68.9928,321000.0],["2007-07-25",69.27,69.27,65.6322,67.5477,419800.0],["2007-07-26",67.5477,67.657,63.3386,64.6408,484800.0],["2007-07-27",64.2963,64.6576,61.7843,62.9857,418700.0],["2007-07-30",63.1369,65.3213,62.1456,64.8592,410900.0],["2007-07-31",65.5566,66.3211,63.347,63.5066,317900.0],["2007-08-01",63.599,64.9601,62.3052,64.3636,272100.0],["2007-08-02",64.6156,65.2961,63.3554,65.1449,224300.0],["2007-08-03",65.2457,65.3465,61.6499,62.238,412300.0],["2007-08-06",62.4396,63.1622,59.3227,62.7085,314600.0],["2007-08-07",62.238,66.0439,62.0784,64.7332,303300.0],["2007-08-08",65.5818,72.4206,59.4739,66.7412,678600.0],["2007-08-09",65.7834,67.8922,62.5909,67.8082,538500.0],["2007-08-10",67.5477,70.1606,67.2705,69.9757,333900.0],["2007-08-13",70.2362,70.5722,63.2377,66.0018,415800.0],["2007-08-14",66.2791,68.1778,63.5654,64.8845,305100.0],["2007-08-15",64.5652,67.1444,63.9351,64.9433,257600.0],["2007-08-16",64.3972,68.8331,62.8177,67.3293,421300.0],["2007-08-17",70.2446,70.4714,66.5227,67.1696,336300.0],["2007-08-20",67.2117,70.1018,66.3547,69.3204,214400.0],["2007-08-21",69.0516,70.3202,67.3293,68.2871,117800.0],["2007-08-22",69.1608,70.7571,68.7407,70.5554,112400.0],["2007-08-23",71.0259,71.3116,67.4133,69.6061,174100.0],["2007-08-24",69.5053,70.5975,68.2955,70.5975,95500.0],["2007-08-27",70.0849,70.9419,69.4716,70.169,132100.0],["2007-08-28",69.6061,70.379,66.9008,66.9176,182000.0],["2007-08-29",67.7157,72.8658,67.5981,70.7319,356700.0],["2007-08-30",69.9001,75.3023,69.7321,72.7734,437700.0],["2007-08-31",73.9328,75.6131,72.2945,74.9242,272900.0],["2007-09-04",74.3529,76.0164,73.958,73.958,261900.0],["2007-09-05",73.8824,75.0082,71.7988,72.4962,306900.0],["2007-09-06",72.8827,74.773,71.7065,73.9832,128700.0],["2007-09-07",72.513,72.513,70.4882,71.3536,204000.0],["2007-09-10",71.53,72.1517,68.5727,70.1354,172800.0],["2007-09-11",70.3622,73.4539,70.3622,72.8154,298600.0],["2007-09-12",72.3954,72.4962,70.8495,71.1856,191900.0],["2007-09-13",71.2528,72.0761,70.0598,70.9923,199500.0],["2007-09-14",69.8749,70.9251,68.9424,70.4126,122400.0],["2007-09-17",70.3538,73.2103,70.2866,71.5804,309100.0],["2007-09-18",72.2442,76.4197,72.1518,76.4113,217600.0],["2007-09-19",77.5791,79.8475,76.7725,78.1168,300800.0],["2007-09-20",78.1168,79.5534,76.8313,77.5623,140200.0],["2007-09-21",77.5623,78.7637,77.1842,77.4614,172000.0],["2007-09-24",77.5455,78.7385,76.26,76.7305,115500.0],["2007-09-25",75.9408,77.201,75.4787,76.5625,98300.0],["2007-09-26",77.4751,77.5845,72.0752,74.7078,267200.0],["2007-09-27",75.2125,76.8106,70.3593,72.6051,812500.0],["2007-09-28",72.3948,74.0097,70.8976,71.3686,308300.0],["2007-10-01",71.3686,75.3639,71.3686,74.5312,217000.0],["2007-10-02",74.4807,74.9013,72.2097,73.7405,192700.0],["2007-10-03",72.9667,74.6321,71.8817,73.0088,180000.0],["2007-10-04",73.3368,73.8583,71.7555,72.4789,122900.0],["2007-10-05",73.5976,76.777,73.5976,75.9359,172000.0],["2007-10-08",75.4901,76.9872,74.6237,74.977,131900.0],["2007-10-09",75.0443,78.19,74.9181,77.719,175600.0],["2007-10-10",78.0134,80.5116,76.8275,80.3181,391500.0],["2007-10-11",81.0498,81.2097,77.8368,78.1144,299600.0],["2007-10-12",78.0555,80.9321,77.5424,79.948,87400.0],["2007-10-15",79.9059,81.6639,78.5265,79.0985,203900.0],["2007-10-16",79.3928,80.4106,78.0555,79.3171,302900.0],["2007-10-17",81.5461,82.4209,78.8125,80.7134,233000.0],["2007-10-18",82.3872,82.3872,76.0032,80.562,560200.0],["2007-10-19",79.8891,80.4947,78.0975,78.0975,346100.0],["2007-10-22",77.391,79.7966,76.1546,78.6106,272000.0],["2007-10-23",79.0648,80.4611,78.0134,80.4611,157800.0],["2007-10-24",79.7041,79.8975,77.063,79.1405,191400.0],["2007-10-25",79.3508,79.7041,76.3144,77.6854,208800.0],["2007-10-26",77.9209,79.6031,77.4078,78.8545,192100.0],["2007-10-29",79.8975,80.8227,78.0302,80.8227,265000.0],["2007-10-30",81.4788,81.975,77.8452,78.2826,318300.0],["2007-10-31",78.9134,80.7386,78.6611,80.5115,258000.0],["2007-11-01",80.2928,80.3433,73.1938,73.5807,442100.0],["2007-11-02",73.934,75.1705,71.4864,72.9415,384600.0],["2007-11-05",72.849,72.849,69.0724,70.5443,457400.0],["2007-11-06",69.72,72.7144,69.6191,72.6303,299000.0],["2007-11-07",72.1676,72.1676,69.0976,69.5265,218200.0],["2007-11-08",70.2163,71.4359,67.8275,70.6789,193300.0],["2007-11-09",69.1144,70.477,67.5247,68.1303,229800.0],["2007-11-12",68.8705,68.9714,65.8593,66.2126,196600.0],["2007-11-13",66.7004,66.7004,64.5387,65.9602,318600.0],["2007-11-14",66.3724,66.835,65.3462,65.8846,261100.0],["2007-11-15",65.4388,67.2892,64.7827,66.364,220300.0],["2007-11-16",66.6331,69.9555,65.9939,69.0387,471300.0],["2007-11-19",68.9714,68.9714,64.4631,65.0687,278900.0],["2007-11-20",65.5481,67.0958,64.4378,65.9098,321800.0],["2007-11-21",65.3967,65.6911,62.9659,63.6556,213400.0],["2007-11-23",64.0257,65.607,64.0257,65.1444,73600.0],["2007-11-26",65.8593,66.1116,63.0836,63.2603,223800.0],["2007-11-27",63.622,65.0603,63.2939,64.3453,170400.0],["2007-11-28",65.1864,67.2556,64.3453,66.8434,334200.0],["2007-11-29",66.8182,67.4827,65.6911,66.5575,192300.0],["2007-11-30",68.2313,68.82,65.5229,66.0191,226300.0],["2007-12-03",65.3294,67.9705,65.3294,67.1882,496700.0],["2007-12-04",66.8097,68.8452,66.8097,68.1808,381900.0],["2007-12-05",69.6191,71.9321,69.4761,71.3265,367000.0],["2007-12-06",71.049,72.8574,70.0733,72.1088,323000.0],["2007-12-07",72.4621,73.7237,71.6882,72.7817,176400.0],["2007-12-10",73.0929,75.9191,72.6135,75.9191,285900.0],["2007-12-11",76.1293,76.2387,71.9574,72.0667,203300.0],["2007-12-12",74.691,74.8592,71.6377,72.7228,141100.0],["2007-12-13",72.235,73.9845,71.2088,73.6901,130900.0],["2007-12-14",73.6143,73.9256,71.9489,71.9489,112800.0],["2007-12-17",71.6378,72.8742,70.2583,70.334,141500.0],["2007-12-18",71.3349,72.1088,68.6181,71.0321,193400.0],["2007-12-19",71.0406,72.3359,70.7715,71.9827,116500.0],["2007-12-20",72.8658,77.0882,72.8658,77.0882,273700.0],["2007-12-21",78.2741,81.2853,78.1059,80.8479,348300.0],["2007-12-24",81.5377,83.2788,81.3863,83.0854,98900.0],["2007-12-26",83.0222,83.2748,79.1658,80.1088,312100.0],["2007-12-27",80.2183,80.6983,77.3723,77.8859,247400.0],["2007-12-28",79.8057,80.1594,77.0524,77.2376,335700.0],["2007-12-31",78.0038,78.1638,74.9726,75.0399,319600.0],["2008-01-02",75.6799,76.4798,73.5327,74.5853,564300.0],["2008-01-03",74.6021,77.8186,74.6021,76.0167,344600.0],["2008-01-04",75.1494,77.1786,74.2737,76.1429,379200.0],["2008-01-07",75.4694,77.2123,75.1578,76.2019,478300.0],["2008-01-08",76.4208,79.1237,76.4208,77.9954,377100.0],["2008-01-09",78.1217,80.0751,76.665,80.0751,450600.0],["2008-01-10",79.3173,83.4685,78.3154,81.6581,365800.0],["2008-01-11",80.8666,81.4392,79.0816,79.9909,229800.0],["2008-01-14",80.993,81.2456,79.7805,80.3951,184000.0],["2008-01-15",79.1153,80.8498,78.3827,79.8141,159300.0],["2008-01-16",80.0836,80.5888,75.8314,76.3114,318800.0],["2008-01-17",76.7324,77.0271,71.4698,71.9919,345700.0],["2008-01-18",73.9706,74.3074,69.129,71.5709,323700.0],["2008-01-22",68.5817,70.7036,66.3925,69.39,446100.0],["2008-01-23",67.9081,70.8215,64.0012,70.6362,576500.0],["2008-01-24",71.1583,72.1014,68.8091,70.35,294000.0],["2008-01-25",71.3267,72.295,70.1142,71.1751,161200.0],["2008-01-28",70.3247,71.3267,69.609,71.3267,206700.0],["2008-01-29",71.6467,72.5476,69.9037,70.9141,185500.0],["2008-01-30",70.2742,72.6234,69.3395,71.1751,271000.0],["2008-01-31",70.1479,71.2846,68.6575,70.4762,359300.0],["2008-02-01",70.8972,75.242,70.7288,75.0399,346400.0],["2008-02-04",74.7031,74.7621,72.6318,72.8675,205100.0],["2008-02-05",71.453,72.5055,69.4658,69.87,183600.0],["2008-02-06",71.1414,71.5288,68.4891,68.6996,195000.0],["2008-02-07",68.2028,70.0805,67.9081,69.4658,217100.0],["2008-02-08",69.1711,71.3772,69.0027,70.03,159200.0],["2008-02-11",70.0299,70.6278,69.0532,69.5247,319500.0],["2008-02-12",70.0216,70.9815,69.4743,70.2405,471400.0],["2008-02-13",71.0656,71.874,70.2657,71.3098,245700.0],["2008-02-14",72.354,72.7834,71.032,72.0508,289900.0],["2008-02-15",71.2509,71.6719,66.5272,68.4638,845500.0],["2008-02-19",69.5163,69.8026,66.9987,67.5965,323200.0],["2008-02-20",66.9903,67.0072,64.3296,65.6347,685700.0],["2008-02-21",66.9145,67.8997,66.3504,66.7714,526300.0],["2008-02-22",66.8977,67.0829,65.1631,67.0071,284700.0],["2008-02-25",67.1587,68.0681,65.9125,67.8913,384700.0],["2008-02-26",67.8913,71.4025,67.8913,70.4931,527500.0],["2008-02-27",70.6446,70.6446,68.3712,69.1206,499200.0],["2008-02-28",68.6996,69.1375,67.6471,67.9166,425000.0],["2008-02-29",67.5713,68.5228,66.9145,67.2766,351200.0],["2008-03-03",67.4534,68.7164,66.6114,67.6134,284100.0],["2008-03-04",66.9398,67.9586,66.0978,67.6807,305400.0],["2008-03-05",68.5649,68.5649,65.7357,66.5946,528600.0],["2008-03-06",66.443,66.6535,64.8348,65.0621,312700.0],["2008-03-07",64.2454,65.3905,62.1825,63.0834,308900.0],["2008-03-10",63.1508,63.2771,60.49,60.6753,234600.0],["2008-03-11",62.7466,62.7466,60.5826,62.5529,339500.0],["2008-03-12",62.6624,63.9928,62.6624,62.8729,202300.0],["2008-03-13",61.6351,64.4559,61.593,64.4306,306400.0],["2008-03-14",64.8348,65.1127,61.6941,62.6624,243700.0],["2008-03-17",61.0205,61.8709,59.9932,60.8437,451700.0],["2008-03-18",62.6455,66.2999,62.1656,66.2493,416600.0],["2008-03-19",67.3608,70.3078,66.8387,66.8387,669800.0],["2008-03-20",68.8259,70.9141,66.9735,70.1394,676800.0],["2008-03-24",70.5184,72.7244,70.1816,72.0508,270300.0],["2008-03-25",71.8487,73.2296,71.714,73.0023,217600.0],["2008-03-26",73.0402,73.6725,72.4164,73.4364,255500.0],["2008-03-27",74.1446,75.7295,73.487,73.7568,537600.0],["2008-03-28",73.2931,75.3923,73.2931,74.1867,470800.0],["2008-03-31",74.1867,75.0298,73.3437,74.094,371900.0],["2008-04-01",74.7684,77.3734,74.5577,76.9519,498400.0],["2008-04-02",76.7664,79.8604,76.7664,78.3682,581600.0],["2008-04-03",77.7275,79.7423,77.7275,79.4388,331300.0],["2008-04-04",79.2449,79.5737,78.6464,79.3123,481900.0],["2008-04-07",80.2397,80.9225,79.4641,80.0458,364000.0],["2008-04-08",79.6664,81.3693,79.3292,80.6612,264900.0],["2008-04-09",80.9647,81.9679,78.6548,79.051,229600.0],["2008-04-10",79.1943,82.3725,78.2501,82.2208,344500.0],["2008-04-11",81.4958,81.6138,79.0341,79.5737,285200.0],["2008-04-14",79.6664,82.5749,79.4978,81.5886,238500.0],["2008-04-15",82.1955,82.5327,80.7455,82.1618,188900.0],["2008-04-16",83.2662,89.2517,83.0386,89.2517,733200.0],["2008-04-17",87.8607,93.745,86.0819,88.8892,873600.0],["2008-04-18",89.1674,90.179,87.0092,88.6026,607400.0],["2008-04-21",88.063,89.8165,86.7479,87.8691,382900.0],["2008-04-22",87.6246,87.8354,84.0839,85.4918,605800.0],["2008-04-23",86.4275,86.4697,83.7636,83.8816,476600.0],["2008-04-24",84.1261,85.9639,83.5022,84.1345,454300.0],["2008-04-25",85.0113,85.0113,82.1112,83.4601,408200.0],["2008-04-28",83.9237,85.6013,83.6202,84.9775,335000.0],["2008-04-29",85.2641,85.6856,83.8984,84.3031,207600.0],["2008-04-30",84.4296,85.1124,81.8583,83.0048,241400.0],["2008-05-01",83.283,85.3653,82.8868,84.1513,437400.0],["2008-05-02",84.379,86.9755,84.3621,86.4697,450900.0],["2008-05-05",87.0935,90.1875,86.4697,89.4034,469400.0],["2008-05-06",89.513,90.3561,88.4677,89.7153,226100.0],["2008-05-07",90.2465,90.7523,87.0935,87.2115,233000.0],["2008-05-08",87.9534,89.3866,86.0735,88.67,161100.0],["2008-05-09",88.1558,91.0305,87.8691,91.0052,214300.0],["2008-05-12",91.3256,93.2645,89.2517,93.1634,249100.0],["2008-05-13",93.1381,94.6893,91.7049,94.1919,254800.0],["2008-05-14",94.8579,94.8579,92.0927,92.2023,245200.0],["2008-05-15",91.9663,94.4195,91.6543,94.2087,122400.0],["2008-05-16",93.6944,95.625,93.2729,94.6639,164400.0],["2008-05-19",95.507,100.1352,95.507,98.5419,679500.0],["2008-05-20",97.8338,98.9634,96.4428,97.8338,521800.0],["2008-05-21",97.8759,99.3344,95.8527,96.4428,307000.0],["2008-05-22",95.9201,96.4933,94.5628,96.2151,355500.0],["2008-05-23",95.8526,95.8526,92.9441,94.3351,223700.0],["2008-05-27",94.5628,98.1626,94.4448,97.8844,241100.0],["2008-05-28",98.466,99.0308,95.3974,96.2235,346500.0],["2008-05-29",96.4512,96.9823,94.4532,96.2995,275200.0],["2008-05-30",97.0329,97.3701,95.1698,96.8137,184400.0],["2008-06-02",96.8052,97.5134,94.6555,97.1425,259200.0],["2008-06-03",97.3785,97.5302,93.5343,95.0096,220300.0],["2008-06-04",95.2203,95.2203,93.1802,93.7703,185000.0],["2008-06-05",93.7704,96.7715,93.2814,96.6198,215400.0],["2008-06-06",95.8105,96.7547,94.5038,94.5459,186100.0],["2008-06-09",95.5492,96.1477,93.5849,94.9422,264600.0],["2008-06-10",94.2087,94.8578,92.8009,94.8241,273300.0],["2008-06-11",95.0939,95.9454,93.5849,93.9052,345100.0],["2008-06-12",94.841,95.8105,93.7872,94.5038,313800.0],["2008-06-13",95.3468,98.719,95.0686,98.4829,369900.0],["2008-06-16",98.5925,101.9477,98.3396,100.4556,361500.0],["2008-06-17",101.5346,101.9224,100.2617,100.7,225000.0],["2008-06-18",96.4596,96.5608,86.5624,90.7945,2167900.0],["2008-06-19",90.9209,92.1433,88.8049,90.9293,433400.0],["2008-06-20",90.7186,93.5596,87.0008,90.3224,551200.0],["2008-06-23",90.9546,91.7808,89.3613,91.4183,327900.0],["2008-06-24",90.9293,92.8683,88.8218,89.7575,348700.0],["2008-06-25",90.8126,92.0027,88.0019,89.8841,434400.0],["2008-06-26",89.0485,89.0485,83.8913,85.706,655400.0],["2008-06-27",85.706,88.2973,84.7353,86.702,2019800.0],["2008-06-30",85.3009,88.9641,85.3009,88.0272,360500.0],["2008-07-01",87.3519,87.8837,85.5625,87.6474,296500.0],["2008-07-02",87.9006,88.6096,78.751,79.308,969800.0],["2008-07-03",79.4431,79.4431,74.4125,78.5399,771800.0],["2008-07-07",79.1477,80.304,76.3369,77.5777,409300.0],["2008-07-08",77.5186,78.4387,73.8385,78.1264,471100.0],["2008-07-09",77.5355,80.9877,77.5355,78.9366,429500.0],["2008-07-10",79.2405,79.595,76.0753,79.097,325600.0],["2008-07-11",78.0757,79.9748,76.1934,78.9029,280800.0],["2008-07-14",80.1858,80.4222,76.5395,77.7887,247800.0],["2008-07-15",76.8097,77.7466,74.9105,76.4636,325700.0],["2008-07-16",76.5986,78.1348,73.8554,77.7381,357000.0],["2008-07-17",78.4724,79.9833,77.2738,78.9957,617100.0],["2008-07-18",84.3049,94.5349,84.3049,91.8508,1370100.0],["2008-07-21",92.8552,96.0458,91.7073,93.7246,671900.0],["2008-07-22",93.3448,93.3448,90.6522,91.9521,359400.0],["2008-07-23",93.2097,93.2097,89.5971,90.7282,416200.0],["2008-07-24",90.6522,92.6273,88.9809,90.3652,516600.0],["2008-07-25",90.3652,92.2559,89.5465,91.3022,426300.0],["2008-07-28",91.6398,92.4248,87.8668,88.8206,326700.0],["2008-07-29",89.2596,91.0236,89.0992,90.7535,293100.0],["2008-07-30",91.1587,93.7246,90.8464,91.5976,380500.0],["2008-07-31",92.6611,92.6611,89.6562,90.2386,240100.0],["2008-08-01",89.3861,90.8548,88.8206,89.9432,365500.0],["2008-08-04",89.2004,90.3737,84.2373,84.7607,376500.0],["2008-08-05",86.1618,86.9552,82.4311,85.208,416100.0],["2008-08-06",84.423,88.044,84.423,87.4532,310700.0],["2008-08-07",86.9384,87.7149,84.4315,86.5248,263600.0],["2008-08-08",86.4319,88.3311,85.2587,88.3311,273600.0],["2008-08-11",87.9681,90.9392,86.7527,90.6523,219500.0],["2008-08-12",91.8846,91.8846,87.1578,87.7824,258700.0],["2008-08-13",87.6811,89.0654,84.8282,88.5167,224200.0],["2008-08-14",88.2213,89.4959,87.3519,88.9641,112600.0],["2008-08-15",88.9641,88.9641,86.2125,86.9299,198700.0],["2008-08-18",86.1956,87.2338,84.2627,84.6087,411400.0],["2008-08-19",84.2627,84.7944,82.6421,83.5959,208000.0],["2008-08-20",84.1445,85.1658,83.157,84.1783,190500.0],["2008-08-21",84.2543,86.643,83.2751,86.1872,207100.0],["2008-08-22",87.2338,87.909,85.2334,86.3897,99800.0],["2008-08-25",85.6723,87.8921,83.5959,84.3555,135800.0],["2008-08-26",84.6931,85.2165,83.4439,84.2374,98800.0],["2008-08-27",84.0685,86.491,83.7478,85.5878,74600.0],["2008-08-28",86.0183,89.7322,86.0183,89.4283,247700.0],["2008-08-29",88.5421,90.5847,88.2467,90.0952,227300.0],["2008-09-02",88.4998,92.4332,88.4998,89.8081,223400.0],["2008-09-03",89.479,91.8086,84.6172,84.997,448900.0],["2008-09-04",86.0605,86.0605,79.2911,80.9202,298200.0],["2008-09-05",80.7598,80.7598,76.5057,80.2365,272800.0],["2008-09-08",83.7394,83.7394,77.2485,78.675,324700.0],["2008-09-09",78.3036,78.3374,71.6524,72.5471,515800.0],["2008-09-10",72.3445,76.8181,72.3192,75.2059,334600.0],["2008-09-11",73.1548,75.8727,70.1837,75.2059,202500.0],["2008-09-12",75.189,76.6661,75.0793,76.4129,211100.0],["2008-09-15",72.2348,75.9065,72.0576,74.1846,236300.0],["2008-09-16",71.7452,80.0761,70.0065,78.8438,403200.0],["2008-09-17",78.8269,78.8269,73.9482,75.3494,270700.0],["2008-09-18",76.0415,79.3334,72.0154,79.173,258500.0],["2008-09-19",85.4275,85.4275,77.3583,81.089,284000.0],["2008-09-22",80.2618,82.6674,79.4093,80.4391,164600.0],["2008-09-23",80.6079,81.4435,76.8096,77.2738,127300.0],["2008-09-24",77.9839,78.1698,75.7439,76.5216,158100.0],["2008-09-25",76.53,80.0717,75.4058,77.6204,434900.0],["2008-09-26",75.8791,76.1412,72.7686,74.0449,387100.0],["2008-09-29",71.5091,71.9318,64.3075,68.3225,508300.0],["2008-09-30",68.7874,70.9513,66.9786,69.8947,521900.0],["2008-10-01",69.1002,69.7679,63.2848,64.764,568100.0],["2008-10-02",62.5663,63.6482,53.2008,53.5643,968800.0],["2008-10-03",54.1137,61.2815,53.5473,56.5734,711400.0],["2008-10-06",53.5558,54.3503,46.5317,53.7417,728500.0],["2008-10-07",54.2489,56.996,50.7326,51.375,768800.0],["2008-10-08",49.8705,54.5532,46.4302,48.8392,1032500.0],["2008-10-09",49.9127,52.8204,46.9628,48.3659,544800.0],["2008-10-10",46.0668,49.4986,42.2631,49.0675,851700.0],["2008-10-13",49.8705,56.5227,49.8705,56.5227,152700.0],["2008-10-14",59.4811,59.4811,52.9387,54.2827,303400.0],["2008-10-15",53.4374,53.9192,47.0473,47.5291,487600.0],["2008-10-16",51.561,52.6767,45.5343,49.9465,1180900.0],["2008-10-17",47.9432,52.2287,44.951,48.9322,549200.0],["2008-10-20",50.4959,51.4342,48.4335,51.2651,309000.0],["2008-10-21",49.0252,50.7749,47.8249,48.0024,272400.0],["2008-10-22",46.8021,47.3008,40.6402,42.4152,456900.0],["2008-10-23",43.0999,43.6747,40.1415,41.7137,620800.0],["2008-10-24",38.713,40.936,37.0647,38.2565,619800.0],["2008-10-27",38.2565,38.8905,36.2786,36.2786,321700.0],["2008-10-28",37.3183,40.7416,34.9093,40.6486,349400.0],["2008-10-29",40.5303,45.0186,39.8372,42.728,419100.0],["2008-10-30",44.4016,45.0863,41.8658,44.7143,278700.0],["2008-10-31",43.8437,47.2502,43.8437,46.3035,217300.0],["2008-11-03",45.2469,47.2501,44.689,45.4835,271400.0],["2008-11-04",45.6611,49.0928,45.6611,48.2729,463100.0],["2008-11-05",47.5882,49.4478,45.3567,45.4244,364700.0],["2008-11-06",44.3763,45.5174,41.7475,43.2859,320200.0],["2008-11-07",43.4211,44.6298,42.8294,44.3509,250200.0],["2008-11-10",45.0525,47.1487,44.4946,46.3119,305500.0],["2008-11-11",45.0947,46.9543,44.2156,45.0694,301000.0],["2008-11-12",44.7566,44.782,39.1356,39.33,410300.0],["2008-11-13",40.7247,44.7989,37.6395,44.7482,421000.0],["2008-11-14",42.9308,45.2807,42.2715,42.5167,354300.0],["2008-11-17",42.2293,42.821,40.5979,41.0544,244200.0],["2008-11-18",41.3249,43.0745,39.7696,41.5953,347500.0],["2008-11-19",40.5726,42.1532,34.7318,34.9431,532800.0],["2008-11-20",34.9685,35.0615,31.672,32.3059,527400.0],["2008-11-21",32.7793,36.3463,32.196,36.2871,503800.0],["2008-11-24",36.6421,39.4653,36.3547,38.5524,425700.0],["2008-11-25",38.8905,41.4516,36.9295,41.1473,365800.0],["2008-11-26",39.685,43.9198,38.8398,43.6747,426200.0],["2008-11-28",42.7111,48.087,42.7111,46.743,379700.0],["2008-12-01",46.5486,46.5486,38.0875,38.6792,592200.0],["2008-12-02",38.8651,40.0908,37.8593,39.5667,529000.0],["2008-12-03",38.9243,41.3671,38.1382,41.0375,429200.0],["2008-12-04",40.1246,43.7676,39.4483,41.1135,735100.0],["2008-12-05",39.5752,41.0375,38.4594,40.7839,433400.0],["2008-12-08",42.8294,49.6338,42.1955,48.966,728300.0],["2008-12-09",47.8925,51.7892,47.5713,49.2619,675700.0],["2008-12-10",50.0057,51.9836,49.2703,50.7326,494000.0],["2008-12-11",51.2482,51.7131,47.005,47.7404,292300.0],["2008-12-12",46.8951,49.3126,45.9822,48.5687,417800.0],["2008-12-15",49.0252,50.0057,46.4471,47.0726,272300.0],["2008-12-16",47.267,51.3074,47.267,51.0369,586700.0],["2008-12-17",48.6533,52.8035,47.5629,52.1527,468900.0],["2008-12-18",52.888,52.888,49.8451,50.9693,477000.0],["2008-12-19",51.6962,51.6962,49.4732,50.7495,559900.0],["2008-12-22",51.0792,51.1384,47.3938,48.3574,353000.0],["2008-12-23",48.4506,49.7722,46.6207,47.595,293600.0],["2008-12-24",47.3916,48.9505,46.7393,48.5692,137500.0],["2008-12-26",48.5692,49.7383,48.1626,49.5689,123900.0],["2008-12-29",49.8908,50.9752,49.5689,50.4415,347700.0],["2008-12-30",50.2467,53.3728,49.4842,53.3728,812800.0],["2008-12-31",52.4409,53.1779,51.7716,51.9834,453600.0],["2009-01-02",51.8648,55.3891,51.1701,54.8638,363200.0],["2009-01-05",54.813,57.5325,54.7452,55.4399,639100.0],["2009-01-06",56.6768,58.2272,55.5331,56.6514,334800.0],["2009-01-07",54.7029,54.8045,52.2714,53.017,377000.0],["2009-01-08",51.941,52.7374,51.0261,52.2884,378600.0],["2009-01-09",52.5087,52.9323,49.1792,50.4076,234100.0],["2009-01-12",51.0006,51.0854,47.0273,47.5695,238500.0],["2009-01-13",46.7732,48.493,46.7308,48.1795,149600.0],["2009-01-14",48.1372,48.1372,44.113,44.4095,334200.0],["2009-01-15",44.0537,45.5532,41.9442,44.9348,336800.0],["2009-01-16",45.3753,46.0277,43.1388,44.9772,209500.0],["2009-01-20",44.8924,44.8924,40.2753,41.2919,618800.0],["2009-01-21",41.275,43.2828,40.7921,43.1133,267800.0],["2009-01-22",41.7748,42.0205,40.4616,41.1309,269900.0],["2009-01-23",40.7751,43.0879,39.8517,41.8849,374300.0],["2009-01-26",42.2407,43.0201,40.4193,41.1563,299100.0],["2009-01-27",41.4867,42.3848,40.5633,41.4529,194200.0],["2009-01-28",42.3509,42.9863,41.2326,42.3085,269100.0],["2009-01-29",41.3597,41.3597,39.0553,39.3772,439200.0],["2009-01-30",38.3945,38.3945,33.574,34.3788,1315500.0],["2009-02-02",34.2094,34.4466,32.3964,33.4978,490500.0],["2009-02-03",34.0993,35.7598,33.7435,35.4463,484300.0],["2009-02-04",35.4463,37.6744,35.0735,36.0732,566300.0],["2009-02-05",35.2938,36.285,34.6754,34.8363,594900.0],["2009-02-06",34.5906,35.9546,34.5822,35.7174,527000.0],["2009-02-09",35.8953,37.1661,35.3531,36.6324,586300.0],["2009-02-10",36.607,37.5219,34.3958,34.8024,609500.0],["2009-02-11",35.243,35.8275,33.7096,34.7685,416500.0],["2009-02-12",34.2518,34.777,33.1758,34.6838,269300.0],["2009-02-13",34.1332,35.5564,34.1332,34.5059,377800.0],["2009-02-17",31.761,33.4469,31.761,32.5743,565000.0],["2009-02-18",36.878,38.9706,36.878,37.488,1228200.0],["2009-02-19",38.0726,38.6487,37.3355,37.5473,701100.0],["2009-02-20",37.3186,38.6741,36.9543,37.8693,1009400.0],["2009-02-23",38.4369,38.5724,35.4209,35.6327,488000.0],["2009-02-24",35.5649,38.2844,35.3955,37.9624,457200.0],["2009-02-25",37.9116,38.0556,36.3443,37.1237,293600.0],["2009-02-26",37.4795,38.4538,36.3358,36.4714,228300.0],["2009-02-27",35.2684,37.7422,35.0312,36.9034,315700.0],["2009-03-02",36.1495,36.3105,33.6842,34.0654,459700.0],["2009-03-03",34.9211,37.4626,34.8533,36.1579,552900.0],["2009-03-04",37.2762,39.9364,36.2511,38.1573,351800.0],["2009-03-05",37.1576,38.2251,37.1576,37.7422,332700.0],["2009-03-06",37.954,38.2166,35.082,36.1749,324500.0],["2009-03-09",35.7682,37.488,35.2176,36.2681,247900.0],["2009-03-10",37.2593,40.2583,37.0644,40.216,388500.0],["2009-03-11",40.5209,41.4867,39.8178,40.792,291800.0],["2009-03-12",40.4193,42.2323,39.4789,42.0205,233300.0],["2009-03-13",42.317,43.1811,41.1225,42.5288,223300.0],["2009-03-16",43.0964,43.0964,41.1309,41.275,313500.0],["2009-03-17",41.6731,42.6982,40.5464,42.6982,293400.0],["2009-03-18",42.3593,44.2486,41.2411,43.7657,281500.0],["2009-03-19",43.9182,44.5197,43.4522,43.6132,230100.0],["2009-03-20",44.0961,44.1893,41.1563,41.7409,330700.0],["2009-03-23",43.5285,44.7569,41.9951,44.562,379600.0],["2009-03-24",43.6555,44.257,42.9439,43.7318,354900.0],["2009-03-25",44.5301,44.9888,42.4408,44.1649,209900.0],["2009-03-26",44.3008,46.5091,44.3008,46.4581,207800.0],["2009-03-27",46.1524,46.3307,44.7765,45.388,196900.0],["2009-03-30",43.9781,43.9781,42.22,43.0693,248900.0],["2009-03-31",43.443,43.7912,42.3389,42.6446,190700.0],["2009-04-01",42.1945,42.7296,41.3792,42.5088,346700.0],["2009-04-02",41.8717,44.9548,40.5553,44.2329,711600.0],["2009-04-03",43.9441,47.3584,43.6893,47.197,383000.0],["2009-04-06",46.2033,46.7129,45.337,45.8296,231900.0],["2009-04-07",45.0482,45.6513,43.4345,44.0545,331600.0],["2009-04-08",44.6321,44.8869,43.0608,43.9186,178200.0],["2009-04-09",45.4984,47.6047,45.0397,47.4603,346800.0],["2009-04-13",46.7214,47.265,45.3965,46.7214,213400.0],["2009-04-14",46.5686,46.7554,44.7935,45.991,335000.0],["2009-04-15",45.388,47.0272,45.2691,46.9507,325400.0],["2009-04-16",47.1291,47.299,46.2713,46.9677,440800.0],["2009-04-17",50.2037,55.6563,48.9297,54.9344,1300400.0],["2009-04-20",53.5075,53.6774,51.3418,52.293,511500.0],["2009-04-21",52.293,54.4333,51.2398,53.5585,435500.0],["2009-04-22",53.2103,56.2763,53.2103,53.7453,500100.0],["2009-04-23",54.5522,54.5522,52.0552,53.1083,348900.0],["2009-04-24",53.2018,54.7476,52.4799,52.8281,470800.0],["2009-04-27",51.8938,52.4883,51.1379,51.7834,225700.0],["2009-04-28",51.002,52.1826,50.0083,51.2228,172500.0],["2009-04-29",51.9617,53.9152,51.3672,53.3631,228900.0],["2009-04-30",53.499,54.6881,53.0829,54.17,343400.0],["2009-05-01",54.7221,54.875,53.1848,54.4503,243000.0],["2009-05-04",54.2719,57.8985,54.2719,57.8391,567000.0],["2009-05-05",57.8646,57.8646,56.0385,57.2785,365700.0],["2009-05-06",58.2043,58.7988,56.6076,57.6098,459800.0],["2009-05-07",58.7139,58.7139,55.7243,56.1914,304600.0],["2009-05-08",57.3635,58.8583,56.5821,58.7479,289700.0],["2009-05-11",57.0917,58.3911,55.6393,56.1234,258000.0],["2009-05-12",57.1257,57.321,54.3653,55.6478,214000.0],["2009-05-13",54.5947,54.8749,52.4034,52.4374,308800.0],["2009-05-14",52.4374,52.93,51.2653,52.4629,411800.0],["2009-05-15",52.259,53.6689,51.9448,52.4714,190800.0],["2009-05-18",53.4311,56.0725,53.1678,56.0555,242300.0],["2009-05-19",56.1064,56.9048,55.0363,56.2169,359200.0],["2009-05-20",57.27,58.4676,55.6224,55.7328,282000.0],["2009-05-21",54.7815,55.2571,53.8048,55.0108,256300.0],["2009-05-22",55.2656,55.9621,54.2125,54.4248,285200.0],["2009-05-26",53.516,58.1619,53.516,57.406,274900.0],["2009-05-27",57.5673,58.7309,56.65,56.9303,318800.0],["2009-05-28",57.4484,57.8476,55.2062,56.7689,202300.0],["2009-05-29",57.0407,58.2723,56.5396,58.2723,180900.0],["2009-06-01",58.6035,61.3553,58.1024,60.7268,378300.0],["2009-06-02",60.0303,63.7674,59.7246,63.3172,435800.0],["2009-06-03",62.9521,63.1559,59.3594,60.1663,243600.0],["2009-06-04",60.9137,63.054,60.4211,62.7482,157600.0],["2009-06-05",64.277,65.3471,63.2408,63.5381,276900.0],["2009-06-08",63.64,63.64,61.3808,62.4849,157500.0],["2009-06-09",63.2493,63.691,62.2131,63.4956,137800.0],["2009-06-10",64.5742,64.8715,62.6123,63.8268,185200.0],["2009-06-11",63.8268,64.9904,63.6909,64.0731,156800.0],["2009-06-12",63.3173,63.6315,62.0008,63.4446,165900.0],["2009-06-15",62.9945,62.9945,59.5887,60.7183,263800.0],["2009-06-16",61.4487,62.5953,59.7246,60.3021,186800.0],["2009-06-17",59.7416,60.0388,57.907,59.3933,334100.0],["2009-06-18",59.164,59.5377,58.0174,58.527,334900.0],["2009-06-19",59.4613,59.9624,58.0769,58.527,172200.0],["2009-06-22",57.7881,58.0514,55.5459,56.3952,251300.0],["2009-06-23",56.4887,58.2723,56.4462,57.6777,315100.0],["2009-06-24",58.5289,60.01,57.7288,58.4353,281100.0],["2009-06-25",58.4353,60.5378,57.499,60.1632,211000.0],["2009-06-26",59.644,61.4826,59.644,60.4356,477900.0],["2009-06-29",60.4271,61.1081,58.9205,59.993,520100.0],["2009-06-30",60.5378,61.3549,59.6014,61.3549,1950900.0],["2009-07-01",62.2146,63.8234,61.7805,61.9763,507400.0],["2009-07-02",60.8612,61.9763,58.8354,58.8439,430100.0],["2009-07-06",58.0948,58.5545,57.0308,58.3076,271400.0],["2009-07-07",57.865,58.248,55.073,55.2092,400300.0],["2009-07-08",55.022,55.754,52.7833,54.5453,626600.0],["2009-07-09",55.405,57.0734,54.358,56.5711,348300.0],["2009-07-10",55.9668,56.9372,55.5327,56.4605,215900.0],["2009-07-13",56.4605,58.0522,54.8006,58.0522,371500.0],["2009-07-14",58.5374,58.5374,57.0223,57.865,249300.0],["2009-07-15",58.5885,60.1633,58.4013,60.0781,496600.0],["2009-07-16",60.5633,62.6317,60.0866,62.2487,253000.0],["2009-07-17",62.47,63.5511,62.07,62.8275,450100.0],["2009-07-20",63.6617,65.8408,62.9977,65.5003,403400.0],["2009-07-21",66.3941,67.7049,63.517,65.7046,537200.0],["2009-07-22",69.0413,69.2456,63.2446,63.6957,589100.0],["2009-07-23",64.0277,64.4789,61.8571,62.2742,993700.0],["2009-07-24",61.5933,62.7169,60.2313,62.6232,669900.0],["2009-07-27",62.7594,64.1214,62.6232,63.6787,299700.0],["2009-07-28",63.0233,63.3978,60.6995,61.6529,328700.0],["2009-07-29",60.6825,60.7506,59.4482,60.1462,271300.0],["2009-07-30",60.2995,62.0785,60.1547,60.4186,287100.0],["2009-07-31",60.4782,61.6188,59.5418,61.1336,227200.0],["2009-08-03",61.3379,62.9722,60.9463,62.8871,404500.0],["2009-08-04",62.121,63.7808,61.6273,63.4318,398300.0],["2009-08-05",63.6191,64.249,62.5296,64.215,282000.0],["2009-08-06",65.1854,69.6627,65.1854,66.028,528400.0],["2009-08-07",67.3219,68.0284,66.3941,67.6028,354700.0],["2009-08-10",67.6624,68.0114,66.4111,67.4581,204300.0],["2009-08-11",67.5603,68.2412,66.2664,68.0199,281900.0],["2009-08-12",68.4284,71.9014,68.1305,71.4247,464400.0],["2009-08-13",71.6716,73.2122,71.5694,73.2122,397700.0],["2009-08-14",73.025,73.025,70.5991,71.6716,303000.0],["2009-08-17",69.8755,69.8755,68.3093,68.9817,216600.0],["2009-08-18",68.9903,71.1608,68.9562,71.1523,282800.0],["2009-08-19",69.9947,72.1057,69.6798,71.6716,270600.0],["2009-08-20",72.1567,72.9739,71.663,72.6164,188700.0],["2009-08-21",73.2633,74.9998,72.9399,74.9061,281500.0],["2009-08-24",74.9146,76.0127,73.5527,73.8421,218100.0],["2009-08-25",72.5313,73.8166,71.4077,72.7611,487600.0],["2009-08-26",72.2844,72.7611,70.7608,72.6675,240700.0],["2009-08-27",72.6079,73.6889,71.4758,73.3229,268600.0],["2009-08-28",73.9272,74.1741,70.9991,72.2163,268400.0],["2009-08-31",71.5013,71.5013,69.7563,70.0798,279700.0],["2009-09-01",69.901,71.6971,67.1857,67.5858,478000.0],["2009-09-02",67.5943,68.0199,66.3089,67.4325,461300.0],["2009-09-03",67.2027,69.0839,67.2027,69.0754,303300.0],["2009-09-04",69.1945,69.5776,67.9858,69.484,231000.0],["2009-09-08",70.914,72.1142,70.0628,71.6971,279100.0],["2009-09-09",71.8077,73.0164,70.8118,72.5398,327100.0],["2009-09-10",72.5994,73.025,71.3651,72.8036,200600.0],["2009-09-11",72.7015,73.9443,71.6716,72.1227,191900.0],["2009-09-14",71.8843,73.9358,70.6586,73.7996,195700.0],["2009-09-15",73.5953,74.8891,73.1612,74.1486,186500.0],["2009-09-16",74.4975,75.1785,74.0549,74.5827,252100.0],["2009-09-17",73.4676,75.5275,72.9058,74.3613,300000.0],["2009-09-18",74.9742,75.0338,72.7866,73.757,447000.0],["2009-09-21",73.0505,74.438,71.2375,74.2677,221500.0],["2009-09-22",74.9827,75.0253,73.0675,74.3188,170700.0],["2009-09-23",74.3955,74.3955,72.2894,72.4174,187500.0],["2009-09-24",72.9886,73.0483,69.9702,71.0531,98000.0],["2009-09-25",70.6779,71.4794,69.9702,70.55,108600.0],["2009-09-28",70.5926,73.7219,70.2515,72.946,224000.0],["2009-09-29",73.4576,74.4893,73.0824,73.6111,168100.0],["2009-09-30",73.7816,74.0545,71.5562,72.6305,126200.0],["2009-10-01",72.5793,72.5793,69.3733,69.5353,163200.0],["2009-10-02",69.1857,70.3197,67.9834,68.5632,164900.0],["2009-10-05",68.4354,71.3856,68.2308,71.1213,192200.0],["2009-10-06",71.829,73.0739,70.6864,71.6158,148000.0],["2009-10-07",71.5902,72.4173,71.0445,71.4709,102300.0],["2009-10-08",73.0569,74.2762,71.8717,74.046,295100.0],["2009-10-09",73.6452,74.5149,73.2104,74.1483,105500.0],["2009-10-12",74.4382,74.8815,73.5087,74.225,66900.0],["2009-10-13",74.4808,74.7707,72.6561,73.1165,172600.0],["2009-10-14",74.1824,74.7537,73.1762,74.711,340200.0],["2009-10-15",75.4358,75.9303,74.5746,75.4614,347400.0],["2009-10-16",70.9251,70.9251,65.3146,67.9323,1639500.0],["2009-10-19",67.6253,67.6424,64.5898,64.8968,1020100.0],["2009-10-20",64.8201,67.02,64.8201,66.5595,579000.0],["2009-10-21",65.5278,67.3013,65.5278,65.8688,376300.0],["2009-10-22",66.1587,66.6277,65.0844,66.1673,304600.0],["2009-10-23",66.2696,66.5509,64.6324,64.9564,430400.0],["2009-10-26",64.9309,66.3037,63.7798,64.6239,336700.0],["2009-10-27",65.0076,65.2293,63.9333,64.4534,392600.0],["2009-10-28",64.2658,64.2914,61.5288,61.8954,308000.0],["2009-10-29",62.8333,65.0758,62.6457,63.3023,528900.0],["2009-10-30",62.7566,63.4131,61.4349,61.6225,434900.0],["2009-11-02",61.7931,63.1062,60.2583,61.6822,353300.0],["2009-11-03",61.0598,63.5751,60.642,63.0806,266400.0],["2009-11-04",63.4387,65.9115,63.2511,63.5837,377800.0],["2009-11-05",64.4023,67.4804,64.2232,67.4804,574300.0],["2009-11-06",67.0882,67.7873,65.5789,66.5766,435500.0],["2009-11-09",67.6168,68.8361,67.2928,67.6765,409800.0],["2009-11-10",67.2672,67.7447,64.9906,65.7495,452700.0],["2009-11-11",66.6448,67.0455,65.2464,65.5619,262000.0],["2009-11-12",65.8432,66.3719,64.5642,64.7518,237900.0],["2009-11-13",65.3658,65.3658,64.2743,65.11,235200.0],["2009-11-16",65.9882,67.847,65.8688,67.054,249800.0],["2009-11-17",66.9006,66.9773,65.92,66.9688,201600.0],["2009-11-18",66.6021,67.1308,65.596,66.9176,280100.0],["2009-11-19",66.0649,66.5509,64.5727,64.9564,258400.0],["2009-11-20",64.3425,64.8968,63.6604,64.7007,148700.0],["2009-11-23",66.082,66.4998,64.5046,64.7689,225800.0],["2009-11-24",65.0929,65.5193,64.5131,65.3317,181700.0],["2009-11-25",65.3316,66.2014,64.9053,65.7153,84400.0],["2009-11-27",63.6945,65.9455,63.4728,64.8968,131400.0],["2009-11-30",64.7689,65.5022,64.4619,65.3487,228500.0],["2009-12-01",65.9541,66.1758,65.4339,65.5533,127800.0],["2009-12-02",65.8262,67.0029,65.8092,66.8494,179800.0],["2009-12-03",67.2502,67.2502,65.8774,66.0564,190300.0],["2009-12-04",67.4207,68.4183,66.2526,67.7874,390300.0],["2009-12-07",65.0162,67.4036,65.0162,66.2952,210600.0],["2009-12-08",65.8347,67.2843,64.7348,66.9858,275100.0],["2009-12-09",67.0796,68.6997,66.4913,68.5889,338800.0],["2009-12-10",68.5974,69.902,68.0261,68.3587,225800.0],["2009-12-11",68.8276,69.5438,68.6059,68.9214,143900.0],["2009-12-14",69.0493,69.5694,67.7873,69.5268,177000.0],["2009-12-15",68.9726,69.9446,68.9726,69.5438,208500.0],["2009-12-16",69.8678,70.2004,69.2795,69.4927,138600.0],["2009-12-17",69.2369,69.3051,68.2222,68.3245,163200.0],["2009-12-18",68.4354,68.6997,67.8044,68.4524,317500.0],["2009-12-21",68.64,70.3453,68.64,70.2174,195600.0],["2009-12-22",70.7898,70.7898,69.2009,69.8074,216600.0],["2009-12-23",69.833,70.1576,69.2949,69.5255,156600.0],["2009-12-24",70.0124,70.021,69.4145,69.8587,26500.0],["2009-12-28",70.0552,70.2858,69.1497,69.6195,92700.0],["2009-12-29",69.1924,69.1924,68.6115,68.7824,97700.0],["2009-12-30",68.1075,68.5431,67.1935,68.1929,250200.0],["2009-12-31",68.2015,68.4833,66.9885,67.0141,163700.0],["2010-01-04",68.2527,68.8507,67.5694,67.7487,227900.0],["2010-01-05",67.9196,68.0135,66.7835,67.5608,189100.0],["2010-01-06",66.2966,66.493,64.3831,64.6564,590500.0],["2010-01-07",64.7077,65.989,64.3147,65.8267,296800.0],["2010-01-08",65.8267,66.5528,65.2971,66.2795,203900.0],["2010-01-11",66.9372,66.9629,65.5192,65.6559,246300.0],["2010-01-12",65.5107,65.5192,64.1439,64.6564,202100.0],["2010-01-13",64.5966,64.6393,63.8364,64.3489,258600.0],["2010-01-14",63.8791,65.2373,63.8791,64.4429,259800.0],["2010-01-15",64.5625,64.7162,62.6234,62.8198,373500.0],["2010-01-19",63.1444,63.9645,62.7771,63.4349,390700.0],["2010-01-20",63.1359,63.1359,61.9314,62.2133,301600.0],["2010-01-21",62.4013,62.4013,59.8984,60.6501,376400.0],["2010-01-22",60.317,61.7435,59.1979,60.5561,367300.0],["2010-01-25",60.9064,61.4702,58.9417,60.3426,183900.0],["2010-01-26",60.112,61.4531,59.5994,61.0772,362400.0],["2010-01-27",60.8466,62.0938,60.2743,62.0254,412600.0],["2010-01-28",62.2475,62.6319,61.2054,61.3677,370800.0],["2010-01-29",61.3847,61.5214,58.8648,59.3346,397100.0],["2010-02-01",59.6849,61.0943,59.6849,60.3939,202200.0],["2010-02-02",60.2059,62.6661,60.2059,62.2305,369200.0],["2010-02-03",61.9315,62.649,61.0772,61.5385,325200.0],["2010-02-04",60.8466,61.1285,59.3431,59.5311,167600.0],["2010-02-05",59.531,59.9411,57.6005,59.3944,277600.0],["2010-02-08",59.3602,59.6677,58.4547,58.4975,126500.0],["2010-02-09",58.6341,60.0778,58.6256,59.1467,232200.0],["2010-02-10",58.9502,59.3858,57.5749,58.2326,319200.0],["2010-02-11",58.2241,60.1376,57.9251,59.4457,309100.0],["2010-02-12",58.5829,60.428,58.4206,60.3853,415400.0],["2010-02-16",61.0089,61.436,60.5049,60.6501,319100.0],["2010-02-17",57.0367,60.1376,55.781,58.6769,1446300.0],["2010-02-18",59.1467,61.2139,58.2583,60.4622,643800.0],["2010-02-19",60.0949,61.7008,60.0949,61.0772,312000.0],["2010-02-22",61.3506,61.641,60.8381,61.0858,258300.0],["2010-02-23",60.8124,61.2396,59.3859,59.6934,369800.0],["2010-02-24",59.9753,60.7099,59.6507,60.0607,170500.0],["2010-02-25",59.2492,60.7782,58.6,60.6501,258300.0],["2010-02-26",60.7782,60.9405,59.5909,60.821,137100.0],["2010-03-01",60.8893,61.6581,60.8722,61.4189,163300.0],["2010-03-02",61.7521,62.9992,61.5214,62.256,259600.0],["2010-03-03",62.3585,63.3238,62.2048,62.7344,123900.0],["2010-03-04",63.0505,71.7551,63.0505,69.6708,2116200.0],["2010-03-05",69.8843,70.7727,69.6878,70.0124,941500.0],["2010-03-08",69.9612,70.3883,68.603,69.0216,368700.0],["2010-03-09",69.0301,70.4737,69.0301,70.0124,207200.0],["2010-03-10",69.7818,70.747,69.7049,70.5506,197100.0],["2010-03-11",70.3627,70.3712,69.5682,70.3541,100800.0],["2010-03-12",70.2687,70.8667,69.8416,70.8069,239800.0],["2010-03-15",70.9777,71.0717,69.8416,70.619,101800.0],["2010-03-16",70.5677,70.8325,70.115,70.5079,254800.0],["2010-03-17",71.0119,71.7123,70.9862,71.2083,198700.0],["2010-03-18",71.3792,72.1395,71.0546,71.1742,145900.0],["2010-03-19",70.4737,71.738,70.2944,70.4737,135500.0],["2010-03-22",70.021,71.3536,69.7903,71.1998,100800.0],["2010-03-23",71.4475,72.2676,70.9948,72.1822,92000.0],["2010-03-24",70.0172,71.0526,69.5037,70.2996,390100.0],["2010-03-25",71.3692,71.6259,70.0513,70.0941,159500.0],["2010-03-26",70.0942,71.3007,69.6406,70.1712,155400.0],["2010-03-29",70.6846,71.3949,70.3252,71.2238,154800.0],["2010-03-30",71.1382,71.412,70.1712,71.0269,143100.0],["2010-03-31",70.6846,71.3949,69.8289,70.8815,142500.0],["2010-04-01",71.3264,72.1822,71.3264,72.1651,155200.0],["2010-04-05",72.5929,74.1675,72.5159,73.8936,190500.0],["2010-04-06",72.011,73.0294,70.1626,71.1382,610200.0],["2010-04-07",70.8386,71.7115,70.6076,71.2665,191400.0],["2010-04-08",70.8301,71.4976,70.2054,71.3778,127300.0],["2010-04-09",71.703,73.3888,71.4206,72.8411,217600.0],["2010-04-12",73.2005,74.5354,73.2005,74.0905,191000.0],["2010-04-13",74.0734,74.5012,73.0978,73.3717,118200.0],["2010-04-14",73.9793,74.5526,73.7054,74.2959,124200.0],["2010-04-15",74.3472,74.3472,72.9181,73.9707,335300.0],["2010-04-16",72.4902,72.7384,70.8044,71.0269,630800.0],["2010-04-19",70.4193,71.3607,69.2384,70.5905,285600.0],["2010-04-20",71.0184,72.3448,71.0184,72.3448,259400.0],["2010-04-21",72.1822,73.4487,71.8998,72.6528,258600.0],["2010-04-22",72.0025,74.3472,70.7103,74.159,203300.0],["2010-04-23",74.3986,75.1516,73.7995,75.0746,167100.0],["2010-04-26",74.9548,75.3741,72.9096,73.1406,150800.0],["2010-04-27",73.0978,73.2775,70.5392,70.8643,291600.0],["2010-04-28",71.1382,71.5746,70.5905,71.258,160200.0],["2010-04-29",72.2677,73.4487,72.1052,73.3631,171600.0],["2010-04-30",73.5342,74.6895,71.2494,71.2751,189200.0],["2010-05-03",71.7457,72.6015,71.3692,72.5672,231100.0],["2010-05-04",71.6088,71.6088,69.7091,70.0,251000.0],["2010-05-05",69.1357,69.4267,67.467,68.5624,264000.0],["2010-05-06",67.9976,68.9132,63.736,66.0465,409300.0],["2010-05-07",65.3362,66.7397,63.8986,64.2494,359700.0],["2010-05-10",68.4597,68.4597,66.8594,67.758,252500.0],["2010-05-11",67.3044,69.2384,67.1247,68.2885,289800.0],["2010-05-12",68.725,69.3925,68.1003,68.9732,170500.0],["2010-05-13",69.0074,69.9059,68.4169,68.8276,147800.0],["2010-05-14",68.2029,68.2201,66.3203,66.9022,130600.0],["2010-05-17",67.912,68.6651,65.7128,68.0489,514200.0],["2010-05-18",68.5538,70.077,67.9633,68.1431,352600.0],["2010-05-19",68.143,70.1883,67.7922,68.7849,638000.0],["2010-05-20",67.8949,67.8949,65.1907,65.4902,527100.0],["2010-05-21",64.3179,66.5171,63.659,66.2861,250800.0],["2010-05-24",66.4316,67.9291,66.0807,66.115,229400.0],["2010-05-25",63.8044,66.7739,63.3937,66.5685,334000.0],["2010-05-26",67.6724,68.9218,67.5098,68.0318,441100.0],["2010-05-27",69.7861,69.7861,68.5709,69.6149,217800.0],["2010-05-28",69.1357,69.478,67.3472,67.7922,211200.0],["2010-06-01",67.0648,68.1174,65.1651,65.1822,243600.0],["2010-06-02",65.4389,67.6724,65.1051,67.6724,240500.0],["2010-06-03",68.4511,68.7592,67.2274,68.1602,140300.0],["2010-06-04",67.2445,67.604,64.7287,64.934,240000.0],["2010-06-07",65.3191,65.4646,63.9413,64.4377,354300.0],["2010-06-08",64.3178,65.1993,63.7017,65.1565,223800.0],["2010-06-09",65.4303,66.6968,64.4548,64.7543,134100.0],["2010-06-10",66.1064,67.5355,66.1064,67.5355,128600.0],["2010-06-11",66.6284,67.4071,65.8497,67.3045,198400.0],["2010-06-14",67.7152,69.1871,67.1076,67.3472,179500.0],["2010-06-15",67.7238,70.2482,67.5184,70.1199,141500.0],["2010-06-16",69.4438,70.2567,69.0073,69.247,95800.0],["2010-06-17",69.6577,69.6577,68.3399,69.1272,78000.0],["2010-06-18",69.11,69.2555,68.1944,68.4597,95900.0],["2010-06-21",69.4609,70.2653,68.1859,68.7421,114700.0],["2010-06-22",68.588,69.0159,66.6369,66.7482,99100.0],["2010-06-23",66.5467,67.327,65.6891,66.701,93900.0],["2010-06-24",66.0922,66.4952,65.0974,65.3204,94100.0],["2010-06-25",65.4233,66.4695,64.5743,66.3065,107000.0],["2010-06-28",66.3923,66.7268,65.6119,65.7148,88300.0],["2010-06-29",64.763,64.8487,62.2074,62.6362,240100.0],["2010-06-30",62.3618,64.4371,62.1902,62.3103,246700.0],["2010-07-01",62.4475,63.8453,61.1697,63.0907,249900.0],["2010-07-02",63.5366,64.1712,63.2536,63.5881,223600.0],["2010-07-06",64.7115,65.8349,63.2193,63.8797,181900.0],["2010-07-07",64.3084,66.2722,64.094,66.2122,170100.0],["2010-07-08",66.9411,67.4471,66.0064,67.2413,132800.0],["2010-07-09",67.3271,68.2789,67.0526,68.2532,89000.0],["2010-07-12",67.833,68.0474,66.5038,67.0612,122100.0],["2010-07-13",68.0474,68.7077,67.4128,68.519,159500.0],["2010-07-14",68.4504,68.5276,67.1298,68.1589,119600.0],["2010-07-15",68.0045,68.2789,66.478,67.9273,200300.0],["2010-07-16",63.3565,64.317,61.7443,62.1903,703900.0],["2010-07-19",61.8729,62.8763,60.7495,61.8386,439600.0],["2010-07-20",60.861,62.3532,60.578,62.0616,398600.0],["2010-07-21",62.4132,63.0478,61.6071,62.2503,320600.0],["2010-07-22",62.8934,64.1969,62.8934,63.3737,206600.0],["2010-07-23",63.3222,64.7029,62.9449,64.4885,146100.0],["2010-07-26",64.7115,64.9173,63.6481,64.5057,236500.0],["2010-07-27",65.0116,65.0116,62.216,62.3189,275600.0],["2010-07-28",61.8215,62.3875,61.3327,61.427,258100.0],["2010-07-29",61.77,62.1216,60.578,60.861,365900.0],["2010-07-30",60.2179,61.8044,60.1493,60.9296,201100.0],["2010-08-02",62.216,62.2331,61.3241,61.4785,237800.0],["2010-08-03",61.0583,61.367,60.0292,60.6209,154000.0],["2010-08-04",60.8868,60.8868,59.9777,60.4837,184400.0],["2010-08-05",59.8663,61.5042,59.5061,60.7924,267200.0],["2010-08-06",60.0378,61.2469,60.0378,61.1355,142600.0],["2010-08-09",61.3155,61.3155,59.952,60.3294,169400.0],["2010-08-10",59.6004,59.6004,58.3141,58.3484,264000.0],["2010-08-11",57.3022,58.1683,56.7962,57.5337,360700.0],["2010-08-12",56.6847,58.7514,56.5475,58.2541,295200.0],["2010-08-13",58.194,58.194,57.2936,57.5594,157400.0],["2010-08-16",57.2078,58.2884,56.9677,58.0054,169400.0],["2010-08-17",58.8715,60.801,58.6743,59.4975,208700.0],["2010-08-18",59.3689,60.6038,58.9915,59.8577,222700.0],["2010-08-19",59.6433,59.6433,58.7,59.489,290400.0],["2010-08-20",59.103,59.6176,58.5799,59.5061,247900.0],["2010-08-23",59.892,60.0378,58.7857,58.82,314600.0],["2010-08-24",57.7652,59.1459,57.6452,58.2197,276900.0],["2010-08-25",57.7052,58.5028,57.3622,58.2712,301900.0],["2010-08-26",58.4856,58.6829,57.4565,57.8853,405500.0],["2010-08-27",58.3398,59.1802,57.5337,59.0602,216900.0],["2010-08-30",58.6742,58.8286,57.6966,57.7995,349000.0],["2010-08-31",57.5423,58.3484,57.225,57.4822,242300.0],["2010-09-01",58.6142,59.4632,58.1511,59.2746,209200.0],["2010-09-02",59.3518,60.1836,59.1888,59.9606,155800.0],["2010-09-03",60.681,61.6757,60.518,60.9039,118800.0],["2010-09-07",60.518,60.6209,59.3603,59.4718,125800.0],["2010-09-08",59.6519,60.4666,59.6261,59.7376,133800.0],["2010-09-09",60.5094,60.5094,59.3432,59.5747,85400.0],["2010-09-10",59.6519,60.4494,59.6519,59.9606,84400.0],["2010-09-13",60.6638,61.144,60.3979,60.4666,123400.0],["2010-09-14",60.2607,60.7667,59.7977,60.1321,161500.0],["2010-09-15",59.9606,60.8696,59.6176,60.4494,143000.0],["2010-09-16",60.3294,60.7667,60.0892,60.4494,130800.0],["2010-09-17",60.6724,61.7272,59.9692,61.1783,264100.0],["2010-09-20",61.3841,61.6929,60.9982,61.59,120600.0],["2010-09-21",61.3584,62.0616,61.1269,61.65,178500.0],["2010-09-22",61.0526,61.9637,60.6744,60.7518,177300.0],["2010-09-23",60.3822,61.0612,59.4023,59.5227,101100.0],["2010-09-24",60.3048,61.1558,60.1673,61.0698,165600.0],["2010-09-27",61.0182,61.5597,60.5627,61.2589,104300.0],["2010-09-28",61.6027,62.3677,61.3449,61.9466,175100.0],["2010-09-29",61.8004,61.8004,60.9581,61.5512,251000.0],["2010-09-30",61.9207,62.7115,61.8004,62.2302,180100.0],["2010-10-01",62.7975,62.9608,61.2074,61.7747,187900.0],["2010-10-04",61.5254,61.9809,60.7174,61.044,169800.0],["2010-10-05",61.8434,62.3591,61.2503,62.0927,152800.0],["2010-10-06",61.9895,62.5396,61.4308,62.531,130500.0],["2010-10-07",62.892,62.892,61.3105,61.8176,83900.0],["2010-10-08",62.1099,65.1354,62.0927,65.0581,613600.0],["2010-10-11",64.9979,65.1096,64.6111,65.0237,306300.0],["2010-10-12",64.5853,65.78,63.8976,65.0838,417100.0],["2010-10-13",65.5566,67.5249,65.4534,66.9834,349200.0],["2010-10-14",67.035,67.035,65.5136,66.4677,235500.0],["2010-10-15",65.6683,66.674,62.8576,65.4534,586800.0],["2010-10-18",65.2471,66.3817,64.7658,66.1411,195400.0],["2010-10-19",65.4105,66.1755,64.6885,65.3847,188800.0],["2010-10-20",65.5824,69.2612,65.5824,69.0119,482500.0],["2010-10-21",69.3471,70.241,68.8572,69.9316,308600.0],["2010-10-22",69.9659,70.1035,69.0548,69.562,282600.0],["2010-10-25",69.923,70.4817,68.8486,68.9345,171800.0],["2010-10-26",68.2985,69.0892,67.8343,68.4102,126400.0],["2010-10-27",67.7312,68.0664,66.9662,67.5765,211300.0],["2010-10-28",67.8257,68.7712,67.4389,68.522,139800.0],["2010-10-29",68.4446,68.6595,67.757,67.7742,154300.0],["2010-11-01",68.3415,68.8056,66.9318,67.6452,184400.0],["2010-11-02",67.9461,68.4188,67.4562,68.2555,114200.0],["2010-11-03",68.7024,68.7024,66.8544,68.032,114700.0],["2010-11-04",69.2268,69.8199,68.9088,69.648,202000.0],["2010-11-05",69.605,70.9287,69.605,70.5505,206600.0],["2010-11-08",70.2926,70.2926,69.3557,70.0089,115800.0],["2010-11-09",70.2926,71.0146,69.4932,69.7941,87800.0],["2010-11-10",69.9918,70.4559,69.4331,70.0262,100000.0],["2010-11-11",69.1752,69.9488,69.0462,69.562,62700.0],["2010-11-12",68.9002,69.3815,67.9977,68.479,114400.0],["2010-11-15",68.7025,69.5706,68.5391,68.5391,79300.0],["2010-11-16",67.9461,67.9461,66.1239,66.8803,235700.0],["2010-11-17",66.8287,68.075,66.4935,67.7398,124100.0],["2010-11-18",68.5821,69.3729,68.4876,68.7025,114300.0],["2010-11-19",68.4017,69.5362,68.3071,69.3128,143900.0],["2010-11-22",68.9259,69.3471,68.032,69.1752,189900.0],["2010-11-23",68.2813,68.4274,67.5335,68.3415,130400.0],["2010-11-24",68.9087,69.9918,68.8142,69.8972,49300.0],["2010-11-26",69.2268,69.9058,69.2268,69.8886,26800.0],["2010-11-29",69.1236,69.9402,68.4704,69.8542,136300.0],["2010-11-30",69.2354,70.284,68.9947,69.5018,143500.0],["2010-12-01",70.7568,71.0404,70.3786,70.4301,96400.0],["2010-12-02",70.8341,73.3955,70.8341,73.3955,195000.0],["2010-12-03",73.1205,74.2293,72.9915,74.023,90200.0],["2010-12-06",73.9027,74.2551,73.172,74.0832,111900.0],["2010-12-07",74.7794,75.2263,73.8683,74.341,138900.0],["2010-12-08",74.212,74.7364,73.4814,73.619,108700.0],["2010-12-09",72.4672,73.3869,71.2725,72.4243,184200.0],["2010-12-10",72.4157,73.7221,72.2609,73.576,75400.0],["2010-12-13",73.8511,74.4269,73.2666,73.3353,95400.0],["2010-12-14",73.5502,74.4527,73.3783,73.9198,78000.0],["2010-12-15",73.7479,74.6504,73.4385,73.4385,56500.0],["2010-12-16",73.5158,74.1777,73.1978,73.8081,84700.0],["2010-12-17",73.8081,74.4527,73.3095,73.5072,233400.0],["2010-12-20",73.8855,75.5186,73.4557,74.9513,152000.0],["2010-12-21",75.3552,75.7936,74.7364,74.9942,100200.0],["2010-12-22",74.5215,75.6819,74.341,75.4154,92900.0],["2010-12-23",75.4412,75.4412,74.3926,74.5473,60100.0],["2010-12-27",74.1863,75.5358,73.9886,75.2607,51700.0],["2010-12-28",75.7679,77.1689,75.6647,75.7077,143600.0],["2010-12-29",76.0392,76.9262,76.0392,76.5903,90600.0],["2010-12-30",76.8401,77.7701,76.3664,76.4095,257800.0],["2010-12-31",76.3923,77.3654,76.3923,76.4095,118000.0],["2011-01-03",77.0209,77.3998,76.5387,76.6678,91900.0],["2011-01-04",77.0123,77.0209,74.7561,75.6689,94500.0],["2011-01-05",75.2642,76.2889,74.9628,75.9445,129100.0],["2011-01-06",76.2889,78.0284,76.22,77.4515,264000.0],["2011-01-07",77.7443,78.0284,76.0478,76.797,91100.0],["2011-01-10",76.6075,78.3557,76.0306,78.2351,178000.0],["2011-01-11",78.3643,80.2416,77.9251,79.458,270600.0],["2011-01-12",80.0866,80.7669,79.4838,79.7852,100800.0],["2011-01-13",79.656,80.4999,79.4752,79.7766,87500.0],["2011-01-14",79.6991,79.9661,78.8982,79.8885,73000.0],["2011-01-18",79.6388,81.0511,79.2599,81.0511,169700.0],["2011-01-19",80.9736,81.4816,79.8368,80.0177,176900.0],["2011-01-20",79.9144,80.431,78.149,78.5624,133800.0],["2011-01-21",79.1479,80.388,78.5623,78.8207,129500.0],["2011-01-24",78.9413,80.9047,78.7518,80.2416,134300.0],["2011-01-25",80.0521,80.1641,78.8207,79.7594,125100.0],["2011-01-26",80.0435,82.162,79.4752,80.698,112900.0],["2011-01-27",80.5172,80.8616,79.8369,80.4913,45900.0],["2011-01-28",80.4224,80.9822,78.2868,79.1393,118900.0],["2011-01-31",79.3805,80.5344,79.3805,80.0349,104500.0],["2011-02-01",80.4569,82.05,80.4569,81.3955,123300.0],["2011-02-02",81.1803,81.1803,79.9747,80.7755,163300.0],["2011-02-03",80.8358,81.275,80.121,80.8702,124800.0],["2011-02-04",81.0338,83.0575,80.8186,82.8509,136000.0],["2011-02-07",82.8853,84.2029,82.8853,83.6948,135100.0],["2011-02-08",83.7809,83.9273,82.9025,83.0661,91000.0],["2011-02-09",82.7475,82.9284,81.2922,81.7228,100600.0],["2011-02-10",81.3094,81.3783,80.7583,81.2577,322800.0],["2011-02-11",80.8185,81.5591,80.6807,81.0855,207900.0],["2011-02-14",81.3783,83.9531,81.3783,83.2642,225200.0],["2011-02-15",82.8939,84.2115,82.2481,82.5322,261500.0],["2011-02-16",82.9542,83.6001,82.2911,82.9198,272800.0],["2011-02-17",82.3772,84.8573,82.3772,84.0134,180600.0],["2011-02-18",94.5624,99.9102,90.6356,94.95,1316800.0],["2011-02-22",94.5366,95.1308,90.7131,91.0834,481800.0],["2011-02-23",90.782,90.9973,87.0704,89.0425,461100.0],["2011-02-24",89.0167,89.9209,87.6388,88.4311,250300.0],["2011-02-25",88.6636,89.1975,87.6991,88.4828,251600.0],["2011-02-28",88.8014,89.8434,87.0188,87.9058,219300.0],["2011-03-01",88.5603,88.6033,85.0123,85.3568,412300.0],["2011-03-02",85.6152,85.7185,83.9704,85.1587,355400.0],["2011-03-03",86.3471,87.3288,85.5032,86.3902,355700.0],["2011-03-04",86.528,86.528,84.909,85.7702,167900.0],["2011-03-07",85.8907,86.2351,84.0048,84.6162,152800.0],["2011-03-08",84.3406,85.8993,82.9714,85.1501,221300.0],["2011-03-09",85.1071,85.5204,84.134,84.599,100300.0],["2011-03-10",83.7895,84.4009,82.4547,82.7389,154600.0],["2011-03-11",82.3428,83.7206,81.9983,83.3762,95300.0],["2011-03-14",82.8853,83.6776,82.2998,83.0231,164700.0],["2011-03-15",80.6033,83.2987,79.9058,82.3256,130400.0],["2011-03-16",82.1275,83.0834,80.9305,81.2491,96500.0],["2011-03-17",82.2825,82.9111,81.6366,82.1792,113700.0],["2011-03-18",83.2125,83.7378,81.7399,82.36,126900.0],["2011-03-21",83.3331,85.0296,83.1523,84.4957,133900.0],["2011-03-22",84.4612,84.5646,82.8853,83.3504,93000.0],["2011-03-23",83.3029,84.1223,82.5524,83.6824,70800.0],["2011-03-24",84.3725,84.7089,82.9837,84.2086,159900.0],["2011-03-25",84.476,87.3054,84.2086,85.6147,199500.0],["2011-03-28",85.77,87.4866,85.2869,85.3904,226200.0],["2011-03-29",84.9677,86.1754,83.208,85.8649,193200.0],["2011-03-30",86.6154,89.6431,86.6154,88.4872,485100.0],["2011-03-31",88.4614,90.0486,88.2371,90.0313,246900.0],["2011-04-01",91.1096,92.2827,89.7207,92.2051,295100.0],["2011-04-04",92.5243,94.2322,92.1965,92.8434,197700.0],["2011-04-05",92.5847,95.2157,92.5847,94.1978,414300.0],["2011-04-06",94.8447,94.8447,91.5409,92.1706,184000.0],["2011-04-07",91.9635,92.2827,89.8156,90.3936,222500.0],["2011-04-08",91.515,91.6358,89.2895,89.9968,145100.0],["2011-04-11",90.3591,90.3591,88.4872,89.3929,107200.0],["2011-04-12",88.5045,88.7633,87.2106,88.4872,122100.0],["2011-04-13",89.1083,89.7121,87.8661,88.5648,73800.0],["2011-04-14",88.1853,91.1786,87.8834,90.4799,281600.0],["2011-04-15",93.499,95.1725,88.1421,88.7028,584700.0],["2011-04-18",86.9949,86.9949,83.3546,85.3904,421300.0],["2011-04-19",85.7096,88.0732,85.7096,87.8661,260600.0],["2011-04-20",89.16,89.16,87.6677,87.7022,262500.0],["2011-04-21",88.4613,90.2987,88.2284,90.0744,173400.0],["2011-04-25",89.9019,90.4022,88.3319,89.5741,167600.0],["2011-04-26",90.3504,91.9118,90.1003,90.8076,107200.0],["2011-04-27",90.799,90.799,89.0134,90.2124,114000.0],["2011-04-28",89.9105,91.4115,89.9105,90.6351,160200.0],["2011-04-29",91.0405,91.4373,90.4108,90.8335,128000.0],["2011-05-02",90.8594,91.9118,89.9795,90.7731,146000.0],["2011-05-03",90.3763,90.5661,88.3406,88.8236,134000.0],["2011-05-04",88.7805,89.0565,87.0639,87.9093,125000.0],["2011-05-05",86.9776,88.2457,86.5549,86.969,79400.0],["2011-05-06",88.0731,88.4958,86.693,87.0898,110200.0],["2011-05-09",87.1243,88.9789,86.3997,88.5131,62000.0],["2011-05-10",88.9185,89.2894,88.1594,88.4096,77200.0],["2011-05-11",88.1853,88.6597,86.693,86.7965,121800.0],["2011-05-12",86.4687,87.5124,85.1402,86.1236,219000.0],["2011-05-13",86.115,86.8741,85.0885,85.2265,105400.0],["2011-05-16",84.916,86.115,84.4416,84.5968,107800.0],["2011-05-17",83.8205,84.5451,83.1476,83.7256,79300.0],["2011-05-18",84.0792,84.5795,83.5962,84.4329,239700.0],["2011-05-19",84.8125,85.8907,84.6227,85.4249,86300.0],["2011-05-20",85.0626,85.0626,82.4144,83.0182,207900.0],["2011-05-23",81.94,83.0614,80.715,82.6473,126800.0],["2011-05-24",82.6387,83.4237,82.3713,82.8543,151200.0],["2011-05-25",82.5869,84.1396,82.5869,84.0534,129200.0],["2011-05-26",83.7342,85.0713,83.4754,84.847,73700.0],["2011-05-27",85.0195,86.3738,85.0195,85.9684,108700.0],["2011-05-31",87.2537,87.4693,85.33,86.4514,162800.0],["2011-06-01",86.4342,86.4342,84.1051,84.1655,193100.0],["2011-06-02",84.3984,85.4249,84.2862,84.7952,79700.0],["2011-06-03",83.8981,84.4156,83.2425,83.4323,104600.0],["2011-06-06",83.1131,83.277,82.009,82.2505,50200.0],["2011-06-07",82.8371,83.1131,81.8451,82.4661,92500.0],["2011-06-08",82.0348,82.216,81.0946,81.4051,82300.0],["2011-06-09",81.7157,82.7077,81.1722,82.216,89100.0],["2011-06-10",81.6122,81.7416,80.6633,80.7927,73100.0],["2011-06-13",81.1722,81.1722,80.1629,80.2578,146800.0],["2011-06-14",81.0342,81.6467,80.4649,81.0687,102900.0],["2011-06-15",80.1198,80.646,78.9553,79.6799,129600.0],["2011-06-16",79.6109,79.7575,77.1093,77.4198,282600.0],["2011-06-17",78.0582,78.0582,76.8246,76.9454,256000.0],["2011-06-20",76.8333,77.5061,76.2208,76.8246,194400.0],["2011-06-21",76.9885,77.808,76.747,77.2473,356500.0],["2011-06-22",76.4003,79.0625,76.4003,78.3883,368800.0],["2011-06-23",77.619,78.587,76.7805,78.4228,205400.0],["2011-06-24",78.734,79.0365,77.5412,77.6795,121100.0],["2011-06-27",77.5671,79.244,77.4461,78.6562,151500.0],["2011-06-28",78.7599,81.3011,78.2759,81.0332,201000.0],["2011-06-29",82.0531,83.5225,81.8111,82.2951,289900.0],["2011-06-30",82.3729,84.1016,82.3729,83.3151,140400.0],["2011-07-01",83.4275,85.0352,83.1509,84.9228,89100.0],["2011-07-05",85.1389,88.0258,84.8018,87.5418,305900.0],["2011-07-06",87.3343,88.3888,86.7033,87.827,420600.0],["2011-07-07",88.8729,90.6016,88.8729,90.1176,207500.0],["2011-07-08",89.2013,90.567,88.9593,90.2645,210000.0],["2011-07-11",89.8755,90.6794,87.2738,87.9394,220700.0],["2011-07-12",87.7233,88.8383,87.0837,88.5012,220900.0],["2011-07-13",88.8124,89.7027,88.6741,88.9075,201300.0],["2011-07-14",89.0371,89.4952,86.9021,87.4726,161400.0],["2011-07-15",94.2578,95.8223,90.4806,94.8283,815000.0],["2011-07-18",94.7159,96.6002,91.6042,91.9759,516800.0],["2011-07-19",92.5637,93.2724,92.0537,92.6847,282700.0],["2011-07-20",92.4859,92.4859,90.3682,91.4054,331100.0],["2011-07-21",91.6215,91.8549,90.6361,91.6215,278300.0],["2011-07-22",91.3277,91.8981,90.4201,91.4227,135100.0],["2011-07-25",90.6102,91.8462,89.8064,91.1375,156500.0],["2011-07-26",91.0511,91.0683,88.7087,88.942,106800.0],["2011-07-27",88.579,88.8037,86.0897,86.2539,129700.0],["2011-07-28",86.0897,86.6515,84.4733,84.5425,169700.0],["2011-07-29",83.6695,84.7585,82.8483,84.1449,147600.0],["2011-08-01",85.6402,85.96,82.9088,83.704,217200.0],["2011-08-02",83.3151,84.4215,80.8085,80.8517,152600.0],["2011-08-03",80.8084,82.079,79.0452,82.0099,190300.0],["2011-08-04",80.9035,80.9035,77.2733,77.4202,291100.0],["2011-08-05",78.5179,79.5724,75.4149,78.5006,561600.0],["2011-08-08",75.4236,76.4867,71.2401,71.5167,485200.0],["2011-08-09",72.9428,75.0778,70.1077,74.9481,333300.0],["2011-08-10",73.6343,74.8876,70.9289,70.9808,318100.0],["2011-08-11",71.8105,77.0744,71.629,75.8471,271900.0],["2011-08-12",76.7027,77.9733,75.6223,77.3683,216500.0],["2011-08-15",78.2673,78.6649,77.1263,78.2673,165400.0],["2011-08-16",77.1609,78.1635,76.5558,77.5153,194000.0],["2011-08-17",78.0166,78.4055,75.631,76.1409,123000.0],["2011-08-18",73.5738,74.3344,70.0645,70.8684,177100.0],["2011-08-19",69.8225,71.7673,68.5347,68.5952,144800.0],["2011-08-22",70.3498,70.3498,68.0679,68.768,212600.0],["2011-08-23",69.131,72.7786,68.4568,72.7786,166800.0],["2011-08-24",72.3896,75.1124,72.1736,74.9913,158500.0],["2011-08-25",76.0632,76.7719,72.2168,72.4329,149200.0],["2011-08-26",71.8019,76.1755,70.8597,75.8211,123200.0],["2011-08-29",76.9448,78.8118,76.6595,78.6821,73300.0],["2011-08-30",78.3105,80.2726,78.1117,79.7712,74900.0],["2011-08-31",80.3244,82.952,79.5551,79.9787,159000.0],["2011-09-01",79.9182,81.085,77.1176,77.5153,122300.0],["2011-09-02",75.4581,76.6336,75.1729,75.5964,152200.0],["2011-09-06",73.2108,74.758,72.3896,74.5073,178300.0],["2011-09-07",75.8211,78.3018,74.8012,78.0857,100000.0],["2011-09-08",76.9016,78.4315,76.1496,76.504,64500.0],["2011-09-09",75.3544,76.0632,73.0811,73.5652,89300.0],["2011-09-12",72.3464,74.2912,71.9142,73.5133,186600.0],["2011-09-13",73.8677,76.115,73.5652,75.7606,163300.0],["2011-09-14",76.7373,80.1342,75.1988,79.0365,326900.0],["2011-09-15",80.0997,80.0997,77.9474,79.8144,128300.0],["2011-09-16",79.7885,80.1688,77.9734,79.1316,215100.0],["2011-09-19",77.4461,79.0365,76.262,78.4055,83300.0],["2011-09-20",78.6562,79.8663,77.2127,77.2127,160300.0],["2011-09-21",76.9269,78.1222,74.2161,74.2161,163200.0],["2011-09-22",71.739,72.5792,68.9069,70.1108,95100.0],["2011-09-23",69.9635,71.7217,69.5045,71.713,121200.0],["2011-09-26",72.4925,72.787,69.3312,71.5831,160200.0],["2011-09-27",73.4885,76.1041,73.1854,73.9649,88900.0],["2011-09-28",73.7137,73.783,69.8076,70.154,132800.0],["2011-09-29",71.713,72.2067,67.6164,68.9588,325000.0],["2011-09-30",68.5084,69.3659,66.0834,67.5038,273100.0],["2011-10-03",67.0794,68.2746,63.6583,64.3252,213900.0],["2011-10-04",63.5111,69.4612,63.2252,69.3139,211000.0],["2011-10-05",69.4092,72.2587,68.4045,71.8256,228500.0],["2011-10-06",71.9815,75.4892,71.4445,75.2814,216000.0],["2011-10-07",75.6451,76.2773,73.9995,75.2207,221200.0],["2011-10-10",76.8576,77.8883,75.6624,76.823,219300.0],["2011-10-11",75.8183,78.5465,75.8183,78.2607,146700.0],["2011-10-12",78.5292,78.7024,77.282,77.8017,242400.0],["2011-10-13",75.5498,78.5898,75.5498,78.1828,246800.0],["2011-10-14",76.6498,77.4639,71.254,76.5199,656200.0],["2011-10-17",73.2547,76.0002,73.2547,74.2507,448100.0],["2011-10-18",73.9302,75.6364,72.8389,75.1947,322300.0],["2011-10-19",74.6491,74.6491,71.8862,72.1547,160700.0],["2011-10-20",72.1633,72.5358,69.9808,71.9728,220600.0],["2011-10-21",73.35,73.5578,72.0248,73.0468,128900.0],["2011-10-24",73.3153,76.0262,72.9862,75.7317,89300.0],["2011-10-25",75.0129,75.5499,73.4799,73.5751,76700.0],["2011-10-26",75.6278,75.6278,72.2586,73.705,103300.0],["2011-10-27",75.5672,77.8363,75.3593,77.1088,260800.0],["2011-10-28",76.0782,77.1435,75.7404,76.1908,101200.0],["2011-10-31",75.0908,75.5152,73.9736,74.268,140800.0],["2011-11-01",71.3579,73.1594,71.1067,71.5658,156600.0],["2011-11-02",72.9515,73.2547,71.0115,71.9642,151700.0],["2011-11-03",73.2806,74.8743,71.8949,74.3979,117100.0],["2011-11-04",73.783,74.6404,72.5964,73.5058,82000.0],["2011-11-07",73.2547,73.7917,71.5831,73.3759,60500.0],["2011-11-08",73.809,74.3027,72.0335,72.9342,98500.0],["2011-11-09",71.6697,72.198,70.4485,71.1067,198900.0],["2011-11-10",72.735,72.7523,71.2453,71.661,83000.0],["2011-11-11",72.6224,74.2247,72.3539,73.4625,124200.0],["2011-11-14",72.787,73.1421,71.6177,72.1028,71000.0],["2011-11-15",71.6784,73.1681,71.3925,72.3539,92700.0],["2011-11-16",71.739,73.0642,71.5225,71.8256,130500.0],["2011-11-17",71.9729,72.8736,70.3533,70.6824,265600.0],["2011-11-18",71.0374,72.0161,70.3965,71.3666,108100.0],["2011-11-21",69.9722,70.6651,68.725,69.6517,86100.0],["2011-11-22",69.6257,70.6477,68.8289,69.6344,83500.0],["2011-11-23",68.8289,69.158,66.9408,67.0188,112600.0],["2011-11-25",66.5857,67.7203,66.3172,66.5251,23700.0],["2011-11-28",69.4352,70.3446,68.2313,69.0714,93100.0],["2011-11-29",68.8202,69.747,68.5258,68.9935,74000.0],["2011-11-30",69.721,73.7743,69.721,73.7743,253900.0],["2011-12-01",73.3759,75.0475,73.0555,74.0168,181900.0],["2011-12-02",75.0302,75.5239,73.6791,73.8523,82700.0],["2011-12-05",75.2207,76.0955,74.0861,74.7357,52700.0],["2011-12-06",74.7271,75.6105,74.1295,74.7444,37700.0],["2011-12-07",74.3979,74.6404,73.0554,74.2247,62000.0],["2011-12-08",73.4885,73.8436,71.228,72.1374,80000.0],["2011-12-09",72.1634,75.1688,72.1634,74.7184,153700.0],["2011-12-12",73.3846,73.9475,71.4272,72.7004,74900.0],["2011-12-13",73.9216,73.9475,70.6131,71.5138,73600.0],["2011-12-14",70.8296,71.3233,69.5478,70.0501,141500.0],["2011-12-15",70.8989,71.6611,70.154,71.4445,131200.0],["2011-12-16",71.8256,74.1468,71.4705,73.9909,367100.0],["2011-12-19",74.1987,74.8223,73.0728,73.5232,151700.0],["2011-12-20",75.1947,76.8663,74.7877,76.4679,146500.0],["2011-12-21",77.3253,78.4599,74.8916,78.3993,151200.0],["2011-12-22",78.5552,80.937,78.5552,80.3047,133300.0],["2011-12-23",80.9283,80.9283,80.0275,80.5212,45100.0],["2011-12-27",80.2441,80.6598,79.6465,80.1921,55700.0],["2011-12-28",80.0446,80.0446,77.2243,77.7796,98500.0],["2011-12-29",77.9099,79.7669,77.9099,79.2289,151100.0],["2011-12-30",79.2202,79.8103,78.769,78.7863,57800.0],["2012-01-03",80.7996,81.7281,79.4719,79.8971,99000.0],["2012-01-04",79.2028,81.138,78.283,80.8343,81700.0],["2012-01-05",80.4872,82.6567,79.9231,82.1099,122300.0],["2012-01-06",82.0578,82.405,81.112,81.8235,73500.0],["2012-01-09",82.0492,82.5525,80.9905,82.0665,114300.0],["2012-01-10",82.8302,84.8261,82.5612,84.5657,124100.0],["2012-01-11",84.1492,84.6872,84.1319,84.3141,80500.0],["2012-01-12",84.2881,85.3294,83.6459,84.505,140300.0],["2012-01-13",83.5331,84.531,83.1079,84.21,59600.0],["2012-01-17",84.9563,85.3815,84.0364,84.6699,86400.0],["2012-01-18",84.4877,85.6158,84.1753,85.5377,124200.0],["2012-01-19",85.5463,88.0369,85.4422,87.5423,121000.0],["2012-01-20",87.1257,88.4447,87.0303,87.7158,71300.0],["2012-01-23",87.7158,88.7051,87.3861,88.4708,102600.0],["2012-01-24",87.5857,89.1043,86.7092,88.9481,59300.0],["2012-01-25",88.8526,91.2998,88.141,91.0742,78800.0],["2012-01-26",91.6295,91.8725,89.7465,90.2758,103600.0],["2012-01-27",89.9113,90.2411,89.1997,90.0502,81700.0],["2012-01-30",89.1563,92.6014,88.8352,91.5341,238600.0],["2012-01-31",91.994,93.1655,90.8659,91.0395,419200.0],["2012-02-01",91.7076,92.7577,90.6229,91.5514,152300.0],["2012-02-02",91.6209,92.3585,90.7184,90.8052,121000.0],["2012-02-03",92.2283,94.1635,91.9766,93.4172,117800.0],["2012-02-06",92.749,93.3738,92.2023,92.992,93000.0],["2012-02-07",92.9833,93.235,92.0288,92.966,129500.0],["2012-02-08",93.1569,94.0681,92.4713,93.0007,48600.0],["2012-02-09",93.3304,93.4519,91.8378,93.2089,91800.0],["2012-02-10",91.8031,92.6275,91.3432,91.9072,68000.0],["2012-02-13",93.0701,95.6734,92.237,95.5693,208400.0],["2012-02-14",94.9532,95.5346,93.8771,95.5346,111500.0],["2012-02-15",97.5825,99.4049,94.9531,96.385,430200.0],["2012-02-16",96.1073,96.9317,94.9358,95.5172,298600.0],["2012-02-17",95.8297,96.0553,93.9032,95.7429,153600.0],["2012-02-21",95.6734,99.3615,95.0746,98.3549,244900.0],["2012-02-22",98.2768,98.8235,97.3656,97.7648,136600.0],["2012-02-23",97.7648,98.4243,96.4284,97.5912,153300.0],["2012-02-24",97.5218,97.6433,95.6561,95.7689,183500.0],["2012-02-27",95.0139,96.7061,94.1721,96.2375,283100.0],["2012-02-28",96.1247,96.6888,95.5346,96.4371,100800.0],["2012-02-29",96.8015,97.3482,95.63,96.385,277300.0],["2012-03-01",96.8536,98.2074,96.8536,98.0598,174000.0],["2012-03-02",97.8342,97.8342,93.5821,96.5672,399400.0],["2012-03-05",95.8123,95.8123,94.5106,94.7449,129400.0],["2012-03-06",93.7382,93.7382,91.1175,91.1783,203000.0],["2012-03-07",91.5514,94.9705,91.3866,94.1374,181700.0],["2012-03-08",95.1614,98.3028,94.9966,98.1553,208400.0],["2012-03-09",98.4417,99.2834,97.9818,98.6847,225700.0],["2012-03-12",99.1012,99.1012,97.9557,98.6152,132300.0],["2012-03-13",99.5785,101.6264,99.1185,101.5657,112500.0],["2012-03-14",101.1925,101.2099,100.0037,100.6805,119900.0],["2012-03-15",100.6805,101.7306,99.9343,101.4355,89900.0],["2012-03-16",101.5831,101.9128,100.6632,100.7673,192700.0],["2012-03-19",100.5678,102.0777,100.238,101.1839,52400.0],["2012-03-20",99.8822,100.3335,99.214,99.3008,93800.0],["2012-03-21",99.5351,100.1252,98.65,99.5351,69200.0],["2012-03-22",98.5197,98.7801,96.5672,97.4697,101800.0],["2012-03-23",97.5739,99.9082,97.0185,99.457,123100.0],["2012-03-26",101.1925,102.3988,100.8367,102.2252,204700.0],["2012-03-27",102.0603,103.0062,101.531,101.8781,121200.0],["2012-03-28",102.0345,102.5299,99.6792,101.487,140200.0],["2012-03-29",100.7656,102.1215,100.5918,101.9042,163500.0],["2012-03-30",102.9992,103.4164,101.5304,102.0432,228700.0],["2012-04-02",101.8868,103.4078,101.4262,102.6603,191600.0],["2012-04-03",102.5386,102.8515,101.7738,102.7733,116000.0],["2012-04-04",101.5739,102.2431,100.2963,102.1388,117500.0],["2012-04-05",101.9302,102.5299,101.4088,101.8346,50300.0],["2012-04-09",99.2707,101.2349,96.9067,100.3484,135700.0],["2012-04-10",100.1051,100.67,98.9752,99.9313,205600.0],["2012-04-11",101.4696,102.0171,100.331,101.8172,139000.0],["2012-04-12",101.7738,104.9374,101.261,104.5463,144700.0],["2012-04-13",103.9379,104.103,102.3735,102.6081,115700.0],["2012-04-16",103.0427,104.2508,101.7651,102.6777,206100.0],["2012-04-17",104.0943,106.0325,103.1731,105.2068,167600.0],["2012-04-18",104.7897,105.6414,104.077,104.555,143000.0],["2012-04-19",104.7288,105.4589,102.5212,102.8515,192800.0],["2012-04-20",109.6133,111.5949,105.511,108.9875,935800.0],["2012-04-23",109.7784,109.7784,105.1547,106.5366,337100.0],["2012-04-24",106.4497,107.8837,106.2063,106.7365,360100.0],["2012-04-25",104.9808,108.5268,103.9205,107.6925,319100.0],["2012-04-26",107.2579,108.9353,106.1889,108.4747,159900.0],["2012-04-27",109.2482,109.2482,108.0488,108.7963,210100.0],["2012-04-30",109.031,109.0484,106.9016,107.7099,221000.0],["2012-05-01",107.8142,111.1342,107.5447,110.6823,355600.0],["2012-05-02",109.4394,110.239,106.9624,107.5274,485100.0],["2012-05-03",107.397,108.0836,104.216,104.8679,283600.0],["2012-05-04",103.5642,104.1986,101.965,102.7733,221200.0],["2012-05-07",102.6429,103.7554,102.0867,103.0253,185000.0],["2012-05-08",102.1301,104.5811,101.0698,104.329,269700.0],["2012-05-09",102.5734,104.2682,102.0259,103.3556,173000.0],["2012-05-10",103.9814,103.9814,101.9998,103.2774,188200.0],["2012-05-11",102.2518,103.6772,101.7651,102.2257,242000.0],["2012-05-14",100.6613,102.0172,99.6184,100.6353,145400.0],["2012-05-15",100.8612,102.8254,99.7574,102.1388,222000.0],["2012-05-16",102.9297,103.0079,100.3832,100.5657,156200.0],["2012-05-17",100.7917,100.9742,97.2805,97.3761,170200.0],["2012-05-18",98.167,99.2186,96.5939,96.9067,115000.0],["2012-05-21",97.2891,100.218,96.7416,100.0703,121400.0],["2012-05-22",100.2181,100.5223,98.5667,99.0448,154000.0],["2012-05-23",97.8888,100.896,97.8193,100.8351,296000.0],["2012-05-24",101.1741,101.4783,99.9139,101.4522,168100.0],["2012-05-25",101.4522,102.0345,100.8439,101.1307,119100.0],["2012-05-29",102.33,103.6858,101.4174,101.6782,220700.0],["2012-05-30",99.8356,100.1833,98.7492,99.6705,146500.0],["2012-05-31",99.6358,100.5049,97.5586,99.5141,194000.0],["2012-06-01",96.6807,97.3934,95.2815,95.351,210500.0],["2012-06-04",95.4553,95.5509,92.5785,94.0473,213100.0],["2012-06-05",93.2738,95.3684,92.9349,95.099,135400.0],["2012-06-06",96.0202,98.0887,96.0202,97.7324,91400.0],["2012-06-07",99.2621,99.8965,97.6194,97.715,58900.0],["2012-06-08",97.5586,100.418,96.6112,99.7661,132700.0],["2012-06-11",101.009,101.122,96.6112,96.7937,55600.0],["2012-06-12",96.7155,97.6281,95.6118,96.8459,145600.0],["2012-06-13",96.5765,97.3761,95.4727,95.829,82200.0],["2012-06-14",96.0115,97.1935,94.9164,95.6552,85800.0],["2012-06-15",96.0289,98.7667,95.9594,98.1409,187900.0],["2012-06-18",97.5847,99.5228,96.6895,99.4098,85600.0],["2012-06-19",99.575,102.4865,98.9666,101.5479,195000.0],["2012-06-20",101.8781,102.3909,100.5136,101.8781,170200.0],["2012-06-21",102.1041,102.5386,98.6015,98.7406,126400.0],["2012-06-22",99.5489,101.5739,99.1143,100.9221,278800.0],["2012-06-25",98.8883,99.6792,98.2278,99.3229,87300.0],["2012-06-26",99.5489,99.8878,97.0545,97.1675,159000.0],["2012-06-27",97.8424,99.9238,97.4157,99.0355,192800.0],["2012-06-28",98.6349,101.622,98.0427,101.5088,157800.0],["2012-06-29",103.6076,105.7848,102.7715,105.3493,193500.0],["2012-07-02",105.2796,107.5961,103.982,107.5961,218200.0],["2012-07-03",107.2652,109.3553,107.2652,109.3553,72900.0],["2012-07-05",109.155,113.8925,108.6934,113.0826,282000.0],["2012-07-06",111.9505,112.5601,110.1653,111.1319,202200.0],["2012-07-09",110.9229,111.8809,109.8604,110.4526,186900.0],["2012-07-10",111.7851,112.804,109.4773,110.4439,205400.0],["2012-07-11",110.4439,110.4613,109.3553,110.174,191900.0],["2012-07-12",109.4163,112.4817,107.3,112.1769,225400.0],["2012-07-13",112.7953,112.7953,111.4193,112.6124,136200.0],["2012-07-16",112.5514,112.9346,111.2799,112.4034,97400.0],["2012-07-17",112.9172,114.955,111.7154,114.955,138100.0],["2012-07-18",114.5544,118.1598,114.4151,117.5328,166000.0],["2012-07-19",117.7679,118.1424,115.7127,116.5487,129600.0],["2012-07-20",115.6343,116.7403,114.9289,116.6706,62200.0],["2012-07-23",114.6938,116.5313,113.7271,114.6154,287600.0],["2012-07-24",114.685,114.807,110.74,112.8649,220500.0],["2012-07-25",113.0217,113.6487,106.2637,108.0229,631700.0],["2012-07-26",109.8082,109.8082,106.9517,109.007,307000.0],["2012-07-27",109.7036,111.4541,108.6499,110.4178,289300.0],["2012-07-30",110.1304,110.4265,107.1694,108.1012,289100.0],["2012-07-31",107.5788,109.0854,107.4568,107.8836,222700.0],["2012-08-01",108.0839,108.7544,104.8007,104.9226,218400.0],["2012-08-02",104.2172,106.2899,103.834,106.2028,126000.0],["2012-08-03",108.589,108.8589,107.988,108.2406,90600.0],["2012-08-06",108.258,110.5484,108.0142,109.7646,314700.0],["2012-08-07",110.1914,111.3235,110.1652,110.3481,153300.0],["2012-08-08",111.7764,111.7764,110.1391,110.6791,137700.0],["2012-08-09",109.7472,111.0361,109.573,109.7298,61200.0],["2012-08-10",109.3292,110.801,108.7805,110.5049,129000.0],["2012-08-13",110.3481,111.0796,109.9127,110.8358,60900.0],["2012-08-14",111.2712,111.428,110.0346,110.2871,70000.0],["2012-08-15",110.2871,111.2712,108.8589,111.1928,194300.0],["2012-08-16",111.3496,113.4223,111.0622,113.1349,152100.0],["2012-08-17",113.1872,113.7968,112.6211,113.6139,63900.0],["2012-08-20",113.4397,113.9971,112.3424,112.743,100700.0],["2012-08-21",112.8736,114.328,112.4905,113.492,154600.0],["2012-08-22",112.9346,113.64,112.4904,113.2046,82300.0],["2012-08-23",113.2133,113.2133,111.5761,111.9157,122300.0],["2012-08-24",111.9418,112.4295,111.1058,111.2974,71500.0],["2012-08-27",111.7502,112.0899,110.2523,110.7748,104700.0],["2012-08-28",110.6094,111.846,110.2262,111.4193,103900.0],["2012-08-29",111.7415,111.9157,110.9838,111.3409,48100.0],["2012-08-30",110.3916,110.7313,109.0244,109.9475,41800.0],["2012-08-31",110.3394,110.9839,109.0244,110.383,88100.0],["2012-09-04",110.1652,112.8998,109.6166,112.6124,88100.0],["2012-09-05",112.6646,115.0334,112.0028,112.4817,202900.0],["2012-09-06",113.3439,116.2439,113.3439,115.4775,91500.0],["2012-09-07",115.7475,116.5662,115.2686,116.1656,78800.0],["2012-09-10",116.1394,117.1845,115.8346,116.4268,56900.0],["2012-09-11",116.7142,116.7142,115.4427,115.8259,59100.0],["2012-09-12",115.6779,116.2352,114.6938,115.225,72700.0],["2012-09-13",115.6082,116.2178,114.0406,115.4253,159000.0],["2012-09-14",116.0785,118.5343,115.7301,118.3689,131600.0],["2012-09-17",117.4718,117.5676,115.5733,115.7823,78600.0],["2012-09-18",115.4514,115.4514,113.6139,114.1016,135400.0],["2012-09-19",113.1349,115.7214,113.1349,115.2598,92600.0],["2012-09-20",114.9115,115.286,113.3091,114.9637,60800.0],["2012-09-21",116.0872,117.1322,115.077,115.0857,288000.0],["2012-09-24",114.0319,115.6692,113.849,115.4688,106000.0],["2012-09-25",115.8259,115.8782,113.0827,113.1785,97100.0],["2012-09-26",113.8284,114.2645,111.7434,112.7466,102600.0],["2012-09-27",113.366,113.9156,112.2232,113.0607,94000.0],["2012-09-28",112.7291,115.1107,112.04,114.7182,80600.0],["2012-10-01",115.0846,116.8555,113.715,114.0726,180600.0],["2012-10-02",113.3747,113.9243,110.2516,111.9527,286200.0],["2012-10-03",112.3889,112.764,110.5569,112.04,76700.0],["2012-10-04",111.9266,112.9647,111.3944,112.5722,107400.0],["2012-10-05",113.1392,115.1457,112.8775,113.2526,65600.0],["2012-10-08",112.4587,113.7847,112.4587,113.3485,51800.0],["2012-10-09",113.2962,114.7182,110.5657,110.775,122500.0],["2012-10-10",111.2112,111.2548,110.1295,110.2778,33300.0],["2012-10-11",111.1065,111.2199,109.8416,109.8939,42900.0],["2012-10-12",110.1731,111.4031,109.0477,110.0073,91900.0],["2012-10-15",110.2167,112.6594,109.7282,112.4675,85600.0],["2012-10-16",113.1654,116.9864,112.7728,116.6462,116700.0],["2012-10-17",116.0093,116.7509,114.3344,115.6429,185000.0],["2012-10-18",115.7476,117.2045,114.4303,116.463,177300.0],["2012-10-19",116.6462,119.0801,114.692,118.2862,235100.0],["2012-10-22",117.8675,119.4988,115.6865,117.0387,143100.0],["2012-10-23",114.5787,115.7564,113.4097,115.1893,133500.0],["2012-10-24",114.5873,116.1053,114.5873,115.7738,111600.0],["2012-10-25",116.2536,116.6898,114.5437,115.7389,85900.0],["2012-10-26",115.0148,115.9919,114.3867,115.4161,72900.0],["2012-10-31",115.1893,118.1815,115.1893,117.8588,158000.0],["2012-11-01",117.5621,120.5544,116.7159,120.537,286700.0],["2012-11-02",121.4442,121.4442,118.4607,118.7747,87400.0],["2012-11-05",119.3419,119.6995,116.2362,118.6963,192000.0],["2012-11-06",119.4465,121.2611,118.1554,118.958,127200.0],["2012-11-07",118.3124,118.3124,114.5612,115.957,157200.0],["2012-11-08",116.3757,117.3266,114.7095,114.8839,72800.0],["2012-11-09",114.8578,116.463,113.6452,115.2155,187400.0],["2012-11-12",115.5121,116.5589,112.9996,113.9854,197600.0],["2012-11-13",113.5318,117.1958,113.4096,116.3147,157900.0],["2012-11-14",117.0736,117.0736,112.9211,113.366,122600.0],["2012-11-15",113.7586,114.884,112.5372,114.6746,168900.0],["2012-11-16",114.9712,115.4946,113.8632,115.3725,82500.0],["2012-11-19",116.7857,119.2459,116.3496,119.2459,151500.0],["2012-11-20",119.5163,120.3799,118.5566,118.6439,110000.0],["2012-11-21",118.9929,119.8042,118.391,119.3942,69100.0],["2012-11-23",119.3855,121.104,118.7312,120.5195,28300.0],["2012-11-26",120.3538,123.1629,119.9176,123.1192,163400.0],["2012-11-27",123.1192,123.128,120.4497,120.5893,117500.0],["2012-11-28",120.4148,121.7583,118.5828,121.3745,96800.0],["2012-11-29",122.1683,122.1683,120.2927,121.8455,107300.0],["2012-11-30",121.9067,122.1335,120.6766,121.8369,206800.0],["2012-12-03",122.6656,122.7964,120.5719,120.9819,84800.0],["2012-12-04",120.9296,122.1771,120.2317,122.0288,68500.0],["2012-12-05",122.4213,122.6656,120.9819,121.9677,65400.0],["2012-12-06",122.0637,122.0637,119.9787,120.7987,115500.0],["2012-12-07",120.9993,120.9993,117.5447,118.5043,241100.0],["2012-12-10",118.9056,120.6853,118.6875,120.188,258100.0],["2012-12-11",120.8423,120.8423,119.1412,119.5163,105800.0],["2012-12-12",120.5283,120.5283,119.0801,119.4814,144100.0],["2012-12-13",119.7083,120.2404,116.9515,117.7192,87400.0],["2012-12-14",117.344,118.8271,117.344,118.2687,115900.0],["2012-12-17",118.5392,119.9525,118.3211,119.0103,97200.0],["2012-12-18",118.9318,119.3505,118.0681,118.9928,192500.0],["2012-12-19",119.368,119.368,118.2601,118.4345,142200.0],["2012-12-20",118.2775,120.1531,118.1205,119.5163,161000.0],["2012-12-21",118.0071,119.2022,117.2655,118.103,247800.0],["2012-12-24",118.0507,118.4782,116.6113,117.8762,60100.0],["2012-12-26",118.0554,118.6059,117.033,117.164,74600.0],["2012-12-27",117.601,117.8107,116.5174,117.5311,91900.0],["2012-12-28",117.1291,118.2126,116.9456,117.0941,64300.0],["2012-12-31",116.8757,119.7157,116.5698,119.3224,140400.0],["2013-01-02",121.8303,122.7304,121.0089,121.6206,204200.0],["2013-01-03",122.2585,123.9013,121.5594,122.3022,197700.0],["2013-01-04",122.9226,123.4032,122.1361,122.4769,135200.0],["2013-01-07",121.8915,122.2498,120.7643,120.974,149800.0],["2013-01-08",121.5769,124.5217,120.6506,122.4769,173900.0],["2013-01-09",123.1586,124.6004,122.7829,124.4344,176500.0],["2013-01-10",125.5529,125.6141,123.7703,124.513,98500.0],["2013-01-11",124.4868,124.8625,124.0848,124.3032,103700.0],["2013-01-14",124.2421,125.3606,124.1285,124.6354,79200.0],["2013-01-15",124.5131,125.2471,124.1373,125.0199,103000.0],["2013-01-16",124.4868,124.4868,123.1411,124.181,167000.0],["2013-01-17",124.4256,126.4442,124.4256,125.7189,100000.0],["2013-01-18",125.7188,125.8325,125.0984,125.6664,116200.0],["2013-01-22",125.0897,125.9898,125.0897,125.8412,107300.0],["2013-01-23",125.8325,127.6763,125.6053,127.1782,147500.0],["2013-01-24",127.7987,128.8735,127.554,127.7113,135400.0],["2013-01-25",128.3841,128.7861,127.2918,127.8773,122900.0],["2013-01-28",128.2006,129.555,125.8238,127.6588,112000.0],["2013-01-29",127.9297,128.6375,126.8374,128.1569,64700.0],["2013-01-30",128.3404,128.3404,125.2033,125.4567,174700.0],["2013-01-31",125.5441,128.2443,125.2033,127.3355,189100.0],["2013-02-01",128.2181,128.8385,127.3967,127.8948,97500.0],["2013-02-04",127.1345,128.0084,126.7675,127.2044,63400.0],["2013-02-05",128.454,129.7386,128.0258,129.0482,92100.0],["2013-02-06",128.9172,129.6162,128.454,128.6987,91300.0],["2013-02-07",129.057,129.3191,127.2044,127.8511,89800.0],["2013-02-08",128.2617,129.3191,128.0083,128.6724,112500.0],["2013-02-11",129.0221,130.2891,128.5939,130.2891,134400.0],["2013-02-12",129.3715,131.4337,129.3715,130.4201,203400.0],["2013-02-13",133.3125,138.1361,133.3125,137.7429,518600.0],["2013-02-14",137.7254,139.4643,137.2361,138.8614,392900.0],["2013-02-15",138.7216,139.4731,138.0487,138.9226,144300.0],["2013-02-19",138.9138,139.141,136.9215,137.2361,233800.0],["2013-02-20",137.1312,138.0488,134.7282,134.9379,173400.0],["2013-02-21",133.898,134.8941,132.6571,133.5484,164900.0],["2013-02-22",134.4922,135.9079,134.4136,135.9079,109800.0],["2013-02-25",136.6594,136.8691,132.3426,132.3426,136500.0],["2013-02-26",133.1553,135.4797,133.0417,134.6583,194800.0],["2013-02-27",134.9379,137.6118,134.9379,136.5021,140600.0],["2013-02-28",136.7817,138.3633,136.7817,137.673,119300.0],["2013-03-01",136.6157,138.6255,134.2214,138.3634,235500.0],["2013-03-04",138.2235,139.8139,137.9876,139.7964,419300.0],["2013-03-05",140.0061,141.7887,139.3857,140.1372,336500.0],["2013-03-06",140.5654,140.9674,139.3508,139.91,200900.0],["2013-03-07",140.1198,140.2072,139.1061,139.9887,143800.0],["2013-03-08",140.9411,141.1334,139.377,140.2683,74700.0],["2013-03-11",140.3382,140.4693,139.5867,140.2159,64200.0],["2013-03-12",140.2858,140.2858,137.8128,138.9401,170800.0],["2013-03-13",139.0974,140.2421,138.0487,140.0061,89100.0],["2013-03-14",140.5042,143.0209,140.3906,142.7849,135700.0],["2013-03-15",142.4791,143.2743,141.1945,142.3917,159100.0],["2013-03-18",140.6528,142.2694,140.3557,140.8363,107700.0],["2013-03-19",141.3606,142.2781,139.4119,140.6528,140500.0],["2013-03-20",141.2645,142.4442,140.7314,142.0334,99700.0],["2013-03-21",141.4043,142.1383,140.3032,141.2645,75200.0],["2013-03-22",141.6839,144.0171,140.9411,143.7462,153700.0],["2013-03-25",143.8073,144.1219,140.5741,141.9897,69500.0],["2013-03-26",142.5752,142.9946,139.2721,139.7352,226400.0],["2013-03-27",139.4858,139.4858,136.8606,137.972,228500.0],["2013-03-28",138.1557,138.2432,136.3881,137.6219,150700.0],["2013-04-01",137.5344,137.6569,134.0254,134.4892,146300.0],["2013-04-02",134.6642,134.953,129.5626,129.9213,311100.0],["2013-04-03",130.7964,130.7964,126.2198,126.7536,487000.0],["2013-04-04",126.7536,127.4886,126.106,126.4561,195600.0],["2013-04-05",124.741,126.5611,124.4084,126.1061,115600.0],["2013-04-08",126.1061,126.9286,125.5548,126.4736,237100.0],["2013-04-09",126.4648,127.6462,126.4648,127.0949,141000.0],["2013-04-10",128.1887,128.3375,127.2086,127.7862,150700.0],["2013-04-11",127.7862,128.425,127.1737,127.8037,88700.0],["2013-04-12",127.8912,127.9612,125.7823,126.9986,103800.0],["2013-04-15",126.1935,126.7186,122.1245,122.177,198400.0],["2013-04-16",123.4284,125.6423,122.4308,125.5285,183900.0],["2013-04-17",125.0822,125.0822,120.6981,123.2709,199600.0],["2013-04-18",123.5946,124.4522,121.7307,124.0934,197300.0],["2013-04-19",127.2961,130.7089,125.896,126.4123,480000.0],["2013-04-22",127.0862,128.7575,124.811,125.476,293600.0],["2013-04-23",125.6598,126.6574,124.3472,125.2485,278600.0],["2013-04-24",125.3885,128.3287,125.3798,128.0575,196000.0],["2013-04-25",128.3375,129.7463,126.9636,127.1999,189600.0],["2013-04-26",126.9724,127.2087,124.0584,125.4235,213200.0],["2013-04-29",125.8086,127.795,125.0823,126.5261,129600.0],["2013-04-30",126.1935,127.5236,125.091,127.5236,183200.0],["2013-05-01",127.1736,127.4274,125.5898,126.141,160400.0],["2013-05-02",126.3511,128.2237,125.5898,127.4974,105600.0],["2013-05-03",129.4926,131.689,129.1513,130.3414,223700.0],["2013-05-06",130.3764,132.0653,130.1051,131.7503,117300.0],["2013-05-07",131.2865,133.9554,131.2515,132.9141,238300.0],["2013-05-08",132.6516,134.9093,132.6516,133.8242,122800.0],["2013-05-09",133.7104,134.4542,132.0741,132.4853,130600.0],["2013-05-10",132.7566,134.9967,132.7566,134.8567,132900.0],["2013-05-13",134.6992,135.3818,133.1766,135.2505,157800.0],["2013-05-14",135.6005,135.9943,133.6229,135.9418,204800.0],["2013-05-15",135.2505,136.1693,133.8154,134.3754,214900.0],["2013-05-16",133.9992,136.2831,133.9992,135.4255,187300.0],["2013-05-17",136.3968,137.8232,136.2831,137.7445,107200.0],["2013-05-20",137.5782,138.2521,136.3969,137.0095,103300.0],["2013-05-21",136.8781,137.7794,133.5879,133.7541,267800.0],["2013-05-22",134.0866,135.9243,130.2801,131.9252,243700.0],["2013-05-23",130.4727,133.4129,129.7114,132.6429,160100.0],["2013-05-24",131.409,133.8767,130.7264,133.4304,157000.0],["2013-05-28",135.023,136.3356,133.2029,133.5179,75800.0],["2013-05-29",132.3278,132.7829,131.0152,132.2316,88300.0],["2013-05-30",132.6428,134.2442,132.039,133.5616,78200.0],["2013-05-31",133.2378,135.3729,132.459,133.299,82800.0],["2013-06-03",133.6666,133.8766,130.1138,132.5553,91000.0],["2013-06-04",132.2928,132.7829,128.0837,128.53,231400.0],["2013-06-05",127.6024,128.25,125.9048,126.3511,185000.0],["2013-06-06",125.9048,127.7512,125.6423,127.7512,103500.0],["2013-06-07",127.3749,128.2938,126.7099,128.0662,158100.0],["2013-06-10",128.3112,128.3112,125.896,126.9986,164600.0],["2013-06-11",125.406,126.7186,123.4196,125.9485,177400.0],["2013-06-12",126.9549,126.9549,121.4157,121.5295,230400.0],["2013-06-13",121.5207,123.7784,121.0744,123.6121,335400.0],["2013-06-14",122.7808,123.8922,122.107,123.2534,157300.0],["2013-06-17",124.251,124.251,121.4245,122.6846,220000.0],["2013-06-18",122.737,125.2222,122.1245,124.3209,244100.0],["2013-06-19",124.6097,124.8372,122.317,122.3345,235600.0],["2013-06-20",120.8031,122.632,119.3593,122.142,300500.0],["2013-06-21",122.5796,123.2096,120.1906,120.5756,299300.0],["2013-06-24",119.053,126.5173,115.649,119.3768,180000.0],["2013-06-25",120.6019,123.0609,119.6393,122.282,222100.0],["2013-06-26",123.6233,126.9282,122.7379,123.9389,274000.0],["2013-06-27",125.0697,125.7973,123.9564,125.096,175800.0],["2013-06-28",124.6665,126.3321,124.0966,125.4379,367400.0],["2013-07-01",127.1123,129.3127,126.3409,127.6558,196600.0],["2013-07-02",127.2437,127.91,125.4116,126.0603,137500.0],["2013-07-03",125.2889,126.6301,125.0434,125.9113,151800.0],["2013-07-05",126.3496,127.796,125.9814,127.6996,86600.0],["2013-07-08",128.7955,129.2951,127.3665,128.1117,110000.0],["2013-07-09",128.9356,131.8724,128.3308,131.1185,146300.0],["2013-07-10",131.3289,131.662,130.2331,130.8117,169200.0],["2013-07-11",132.6701,133.8273,132.2756,133.2136,156000.0],["2013-07-12",133.2137,134.2656,132.8806,133.2663,196300.0],["2013-07-15",134.0727,134.1078,132.3282,132.6526,162100.0],["2013-07-16",132.6526,133.1698,128.8743,129.9701,262000.0],["2013-07-17",130.3646,130.952,128.0941,129.7422,293800.0],["2013-07-18",131.9337,134.0114,127.1122,132.4422,545400.0],["2013-07-19",131.8462,132.1004,128.9357,129.3039,358600.0],["2013-07-22",129.4441,130.7152,129.3126,130.7065,204500.0],["2013-07-23",130.9431,130.9431,129.1197,130.3821,193600.0],["2013-07-24",130.7678,130.7678,127.761,128.0941,94500.0],["2013-07-25",127.9275,128.848,125.6045,126.446,327400.0],["2013-07-26",126.3145,126.56,124.57,125.2012,301600.0],["2013-07-29",124.4473,124.7804,121.1336,122.4398,492000.0],["2013-07-30",122.4398,122.8694,121.2038,121.8875,409300.0],["2013-07-31",122.1593,123.3339,121.0284,122.4135,345800.0],["2013-08-01",123.7898,127.0333,123.6846,126.2443,319400.0],["2013-08-02",126.2444,126.9983,124.8681,126.9457,122900.0],["2013-08-05",126.7879,128.0766,126.183,126.937,161500.0],["2013-08-06",126.7967,127.7434,123.6583,125.1486,245900.0],["2013-08-07",125.0084,125.1136,122.6151,122.6502,216600.0],["2013-08-08",123.2989,124.2282,122.2645,122.9658,317600.0],["2013-08-09",122.808,123.1412,120.4411,120.8707,349900.0],["2013-08-12",119.8976,122.4749,119.6258,122.3259,496300.0],["2013-08-13",122.2732,123.3953,120.9758,122.8869,264000.0],["2013-08-14",122.9921,123.2112,122.1943,122.694,170600.0],["2013-08-15",122.3433,122.3433,119.7222,121.756,205100.0],["2013-08-16",121.493,122.2469,120.5901,120.7216,105200.0],["2013-08-19",120.3973,121.5807,120.3184,121.2038,208200.0],["2013-08-20",121.3703,124.2282,121.2038,123.3252,227900.0],["2013-08-21",122.808,124.0704,122.2031,122.2031,238700.0],["2013-08-22",122.4573,125.8674,122.2645,124.4473,144900.0],["2013-08-23",124.798,124.798,123.2814,124.1317,137300.0],["2013-08-26",124.4823,125.4291,123.8249,124.4473,144600.0],["2013-08-27",122.9132,123.4216,120.9057,120.9057,101400.0],["2013-08-28",121.0284,121.4054,119.2752,119.6258,157800.0],["2013-08-29",119.617,121.2826,119.617,120.5375,156200.0],["2013-08-30",120.7479,120.7479,118.1531,118.3109,164200.0],["2013-09-03",119.8888,120.6602,116.9258,118.2933,274600.0],["2013-09-04",118.6177,120.6778,118.6177,120.3184,321200.0],["2013-09-05",120.143,121.8524,119.1524,120.8005,245300.0],["2013-09-06",121.8262,122.2119,119.5382,120.5112,114200.0],["2013-09-09",120.7391,122.4048,120.7391,122.0892,85000.0],["2013-09-10",123.4217,124.5438,122.5012,124.4035,193800.0],["2013-09-11",124.421,124.6051,122.7467,122.9833,144200.0],["2013-09-12",122.8343,123.483,122.4398,123.1411,118300.0],["2013-09-13",123.7197,124.0791,122.0979,123.185,119700.0],["2013-09-16",124.684,125.0171,123.2112,124.2895,197100.0],["2013-09-17",124.2632,126.4109,123.9301,126.0603,133000.0],["2013-09-18",126.2181,129.8123,125.4029,128.5675,385100.0],["2013-09-19",129.2249,130.6889,128.2431,130.5311,481500.0],["2013-09-20",130.9169,130.9169,128.4711,130.1367,624900.0],["2013-09-23",129.4266,129.4266,126.9107,128.0766,264600.0],["2013-09-24",128.0152,130.1805,127.4279,129.4967,316500.0],["2013-09-25",129.9357,130.8226,128.1268,128.68,242100.0],["2013-09-26",127.7581,127.7669,124.7198,126.4321,290700.0],["2013-09-27",125.2466,126.4935,123.7099,124.228,315500.0],["2013-09-30",123.0601,123.9645,121.5848,121.98,341800.0],["2013-10-01",120.0394,121.2599,119.1173,120.6979,774500.0],["2013-10-02",119.6267,120.9526,117.3348,120.856,621300.0],["2013-10-03",120.3554,121.0667,117.686,119.732,312900.0],["2013-10-04",119.6266,120.6803,119.0997,120.3115,234000.0],["2013-10-07",118.968,120.0657,118.7221,119.4598,237700.0],["2013-10-08",119.0998,119.5827,117.2821,117.3962,190800.0],["2013-10-09",117.8177,118.4763,116.8254,117.5806,162500.0],["2013-10-10",117.6684,117.6684,115.0955,116.9484,462500.0],["2013-10-11",116.2722,117.0274,115.2185,117.001,224300.0],["2013-10-14",116.5708,118.327,116.3425,118.0548,169200.0],["2013-10-15",118.3709,118.6168,116.922,117.2294,204100.0],["2013-10-16",118.4412,118.4939,115.9912,116.2547,224100.0],["2013-10-17",117.5894,117.5894,115.2449,115.9825,459900.0],["2013-10-18",113.2778,118.0284,113.2778,117.7474,701300.0],["2013-10-21",118.3709,118.8363,117.7562,118.5904,532800.0],["2013-10-22",118.766,121.6112,118.5816,121.2248,516100.0],["2013-10-23",121.1106,121.4794,117.9055,117.9406,305300.0],["2013-10-24",118.5466,120.9526,117.9494,120.8033,371800.0],["2013-10-25",120.935,121.6288,120.4082,121.1985,326900.0],["2013-10-28",121.1634,121.7868,120.8999,121.3741,206800.0],["2013-10-29",121.4883,121.4883,119.811,120.8472,287800.0],["2013-10-30",120.979,122.1293,120.9527,121.6991,300700.0],["2013-10-31",121.3039,123.6572,120.9789,123.3762,447400.0],["2013-11-01",123.4289,125.0886,123.4202,124.8164,471300.0],["2013-11-04",124.8427,125.8789,124.7022,125.4749,259500.0],["2013-11-05",125.1061,126.1159,123.7538,125.4925,297600.0],["2013-11-06",126.8887,127.8459,126.0106,126.1774,432200.0],["2013-11-07",126.274,127.2927,123.587,123.7977,421000.0],["2013-11-08",123.3938,125.6506,123.3938,124.7549,308100.0],["2013-11-11",124.6934,125.5539,124.5705,125.1676,178700.0],["2013-11-12",125.1325,126.0721,124.7373,126.0194,211600.0],["2013-11-13",125.0973,126.4847,124.7549,125.633,187100.0],["2013-11-14",125.5627,127.1785,125.1325,126.915,164500.0],["2013-11-15",127.2838,127.477,126.4935,127.477,325100.0],["2013-11-18",127.4243,128.882,127.4243,128.1707,284100.0],["2013-11-19",128.5396,129.0665,128.2059,128.522,451800.0],["2013-11-20",128.5044,128.9874,125.8086,125.8701,262400.0],["2013-11-21",126.7658,126.7745,125.8086,126.3003,230300.0],["2013-11-22",126.6165,126.9414,126.1511,126.3091,215000.0],["2013-11-25",126.3355,127.2576,125.6594,125.9843,233900.0],["2013-11-26",125.9843,126.5638,125.2993,126.0194,112900.0],["2013-11-27",126.3179,127.1872,126.2389,126.8975,176400.0],["2013-11-29",126.8273,127.8459,126.8273,127.0732,74400.0],["2013-12-02",127.1346,128.4518,126.6956,128.1181,289400.0],["2013-12-03",127.3717,127.9512,126.8799,127.117,288200.0],["2013-12-04",126.4496,127.4595,125.8613,126.8097,162000.0],["2013-12-05",126.1599,126.88,125.7296,125.8613,304100.0],["2013-12-06",126.6165,127.5561,125.2905,125.5364,300900.0],["2013-12-09",125.5803,127.6527,125.5803,127.5473,243500.0],["2013-12-10",127.2575,128.0654,125.5101,125.5189,299000.0],["2013-12-11",125.5803,126.1774,122.5771,122.6298,380300.0],["2013-12-12",122.7352,124.1665,121.8922,123.9206,298800.0],["2013-12-13",124.0524,124.5178,123.3499,123.8416,119700.0],["2013-12-16",124.0524,126.3882,124.0524,125.8525,212800.0],["2013-12-17",125.8788,126.2477,124.7197,125.2115,196200.0],["2013-12-18",125.7559,126.5902,124.8515,126.1248,230400.0],["2013-12-19",127.3717,127.5122,125.9491,127.1346,333600.0],["2013-12-20",127.0907,128.2586,127.038,127.5122,440700.0],["2013-12-23",128.5221,129.9358,127.7669,129.7075,237400.0],["2013-12-24",129.6986,130.7542,129.5403,130.6222,84700.0],["2013-12-26",131.2908,131.4139,130.2264,131.0621,173800.0],["2013-12-27",131.0972,132.4518,130.7014,131.0005,178800.0],["2013-12-30",130.9917,131.713,130.2528,130.7894,150500.0],["2013-12-31",130.983,131.7658,130.464,131.1677,145300.0],["2014-01-02",131.1588,131.6074,128.6959,129.989,209100.0],["2014-01-03",128.6432,130.8774,127.3237,130.376,305800.0],["2014-01-06",131.1853,131.1853,129.7515,130.2089,228200.0],["2014-01-07",130.4199,131.4931,130.1824,130.6222,187500.0],["2014-01-08",130.6223,131.2116,129.5668,130.3144,217200.0],["2014-01-09",129.8659,131.1061,129.6636,131.0094,232100.0],["2014-01-10",131.062,134.8795,130.631,134.6069,363800.0],["2014-01-13",134.5454,134.5718,131.5811,132.0825,226400.0],["2014-01-14",132.3727,133.4546,132.0912,133.4194,119000.0],["2014-01-15",133.4459,135.0467,133.2611,133.8593,194500.0],["2014-01-16",133.9208,134.7916,133.5513,133.8768,174900.0],["2014-01-17",134.0791,134.2815,132.6102,132.8037,196100.0],["2014-01-21",133.1731,133.824,131.8361,133.5162,392200.0],["2014-01-22",133.8856,135.4513,133.1555,135.0555,166500.0],["2014-01-23",134.8972,134.9588,133.3227,133.5426,382900.0],["2014-01-24",133.2084,133.3579,130.6487,131.1852,420600.0],["2014-01-27",132.8828,133.1819,128.7311,130.0329,401900.0],["2014-01-28",130.8949,131.2731,129.7954,130.9037,200200.0],["2014-01-29",130.42,130.508,127.9923,128.5816,352600.0],["2014-01-30",129.0125,130.9389,128.8454,129.8394,161200.0],["2014-01-31",128.5991,130.1297,128.1242,128.7575,223800.0],["2014-02-03",129.1709,130.1209,124.9312,125.1423,415400.0],["2014-02-04",125.459,127.2621,124.6761,126.4529,320000.0],["2014-02-05",124.7729,127.2446,124.7729,125.1599,351300.0],["2014-02-06",125.3886,127.3149,125.2654,126.752,224100.0],["2014-02-07",127.4205,128.3177,126.5673,128.0538,191400.0],["2014-02-10",128.0362,129.3556,127.5524,128.3617,267600.0],["2014-02-11",128.4496,130.5607,128.4409,129.6547,172200.0],["2014-02-12",129.7339,131.2029,128.8807,129.7163,282400.0],["2014-02-13",128.8982,131.0621,127.9922,131.0181,211000.0],["2014-02-14",131.0621,133.3842,130.6135,133.3754,202700.0],["2014-02-18",133.8064,134.2814,132.0296,134.1143,318000.0],["2014-02-19",133.6921,135.4161,132.7421,133.1643,255900.0],["2014-02-20",133.5074,136.9027,132.5486,136.7444,390600.0],["2014-02-21",127.5701,130.9478,127.3238,128.3705,1225600.0],["2014-02-24",127.9923,128.8631,126.8224,128.0099,511900.0],["2014-02-25",127.8603,127.8603,125.1423,125.846,467200.0],["2014-02-26",125.7844,129.0742,125.7844,128.1682,427600.0],["2014-02-27",128.2473,128.3969,126.8751,127.702,170600.0],["2014-02-28",127.8163,128.8542,127.6052,128.0978,297400.0],["2014-03-03",126.9191,127.4997,125.2039,126.2066,294000.0],["2014-03-04",131.3084,131.757,128.8631,129.083,453200.0],["2014-03-05",128.8631,130.0769,128.5728,129.9098,226600.0],["2014-03-06",130.3584,132.619,129.9713,132.0032,204600.0],["2014-03-07",132.1792,133.0501,130.376,130.7982,273000.0],["2014-03-10",130.7982,130.7982,128.3441,130.2352,259900.0],["2014-03-11",130.6135,131.0973,129.4612,129.7603,145100.0],["2014-03-12",129.039,130.1825,128.9159,130.1825,184300.0],["2014-03-13",130.0594,130.9478,128.9775,129.6636,247200.0],["2014-03-14",129.6635,130.6926,129.1269,129.3996,174400.0],["2014-03-17",130.2265,131.2116,129.3644,129.7515,172100.0],["2014-03-18",129.9801,131.0269,129.8042,130.1649,138900.0],["2014-03-19",130.1825,130.8422,128.4321,129.3908,123800.0],["2014-03-20",129.2149,129.8043,128.6168,129.4876,132000.0],["2014-03-21",130.1297,131.282,129.3732,129.8218,289200.0],["2014-03-24",130.6311,130.6311,128.0802,129.2325,176800.0],["2014-03-25",129.5315,130.5343,128.8542,129.0037,180300.0],["2014-03-26",128.8276,129.5941,127.6909,127.8055,188400.0],["2014-03-27",128.0082,129.3651,127.0389,127.5147,194600.0],["2014-03-28",128.061,129.8673,127.5676,128.8628,137000.0],["2014-03-31",129.7968,131.2154,129.4532,131.1449,187300.0],["2014-04-01",130.7132,133.242,130.7132,132.96,189300.0],["2014-04-02",133.3124,134.3786,132.96,133.9821,118200.0],["2014-04-03",134.1584,135.0307,133.7002,134.5813,121200.0],["2014-04-04",134.8103,136.0615,133.5151,133.9556,155300.0],["2014-04-07",133.2684,133.3477,130.8277,131.4709,143300.0],["2014-04-08",131.5062,132.8543,130.8982,132.211,131500.0],["2014-04-09",132.8278,134.3786,132.3168,134.0614,155600.0],["2014-04-10",133.9292,133.9292,130.766,131.6559,151400.0],["2014-04-11",130.44,131.233,129.973,130.3783,188300.0],["2014-04-14",131.4885,132.1757,130.1404,131.4268,144100.0],["2014-04-15",131.7882,133.0217,130.3519,131.5414,269800.0],["2014-04-16",132.7045,133.4975,130.8541,131.7617,333700.0],["2014-04-17",131.9026,132.7573,131.0567,132.1493,245400.0],["2014-04-21",132.167,135.057,130.8894,134.9865,221900.0],["2014-04-22",135.3566,136.9514,134.2287,136.5901,348200.0],["2014-04-23",130.1669,133.0217,126.5896,127.1359,1054000.0],["2014-04-24",127.3737,130.4929,126.0168,128.9421,377300.0],["2014-04-25",128.6249,129.0302,127.2856,127.8231,236300.0],["2014-04-28",127.9112,130.2021,127.2768,129.8585,374700.0],["2014-04-29",130.1405,132.0084,129.6382,131.2331,291900.0],["2014-04-30",130.81,131.6912,130.2726,131.2065,244500.0],["2014-05-01",130.4929,132.1494,130.2197,131.1096,231900.0],["2014-05-02",131.4445,134.0966,130.8541,132.4666,239300.0],["2014-05-05",131.5678,132.9864,130.9246,131.6736,182500.0],["2014-05-06",130.8453,132.6164,130.8365,131.1185,201400.0],["2014-05-07",131.2242,132.1934,130.5105,131.8145,152900.0],["2014-05-08",131.7,133.4358,130.8277,131.8939,169900.0],["2014-05-09",131.8939,131.8939,130.2462,131.6296,112300.0],["2014-05-12",132.4313,133.9733,131.6207,133.2772,110100.0],["2014-05-13",133.4711,133.9997,132.3785,132.5283,115200.0],["2014-05-14",136.7928,140.097,135.2068,138.9251,419400.0],["2014-05-15",138.0616,138.5551,136.414,137.3568,289100.0],["2014-05-16",137.1188,139.7269,137.0571,139.6388,183100.0],["2014-05-19",139.2952,140.7579,138.4405,140.5023,258200.0],["2014-05-20",140.1411,140.2821,139.1542,140.1146,328700.0],["2014-05-21",140.2468,140.6433,139.7093,140.1058,169500.0],["2014-05-22",140.4318,140.8988,139.4802,139.7093,462000.0],["2014-05-23",139.912,140.4318,138.9339,139.8503,332500.0],["2014-05-27",140.238,141.1896,139.9472,140.4583,230300.0],["2014-05-28",140.0266,140.5024,138.8723,139.2776,196600.0],["2014-05-29",139.3128,140.0882,138.0528,138.5727,161300.0],["2014-05-30",138.7753,139.3656,136.4844,136.5285,392800.0],["2014-06-02",136.2554,137.8766,135.9117,137.533,223500.0],["2014-06-03",137.3215,138.5992,137.3215,137.8943,281700.0],["2014-06-04",137.8325,138.8634,137.8149,138.3876,208000.0],["2014-06-05",138.5727,140.423,138.2026,139.5155,243300.0],["2014-06-06",139.5155,140.9781,139.4802,140.7226,262700.0],["2014-06-09",140.0883,141.454,139.445,141.3747,344800.0],["2014-06-10",141.498,142.0002,140.7402,141.0045,186200.0],["2014-06-11",140.7314,142.0002,139.912,140.6345,194200.0],["2014-06-12",140.4406,141.357,139.771,140.2115,147800.0],["2014-06-13",140.6434,141.2954,139.5508,140.7579,102600.0],["2014-06-16",140.8812,141.8151,139.022,139.1366,160900.0],["2014-06-17",139.022,141.1191,138.837,139.6829,217300.0],["2014-06-18",139.6917,141.1191,139.6917,140.6521,136500.0],["2014-06-19",140.9165,141.5068,140.4319,140.8372,170600.0],["2014-06-20",140.6081,141.8416,140.6081,141.7006,270700.0],["2014-06-23",141.8064,142.9254,141.4804,141.9562,187000.0],["2014-06-24",141.7447,143.8241,141.3658,141.5685,226200.0],["2014-06-25",133.3593,134.1807,130.7186,132.0434,1278300.0],["2014-06-26",131.858,132.6705,130.8953,132.485,396700.0],["2014-06-27",132.0876,134.2426,132.0876,134.1454,567500.0],["2014-06-30",133.9598,134.7105,133.165,134.1983,258900.0],["2014-07-01",134.2513,136.5388,134.2425,136.106,434000.0],["2014-07-02",136.371,137.4396,135.5938,136.1325,377800.0],["2014-07-03",136.5299,136.839,135.5408,135.9205,214700.0],["2014-07-07",135.1345,135.6203,134.7018,134.9756,220800.0],["2014-07-08",134.8342,134.8342,133.9422,134.5163,208600.0],["2014-07-09",134.9314,135.055,133.1915,133.218,247100.0],["2014-07-10",131.5842,132.2112,130.754,131.593,330300.0],["2014-07-11",131.2044,132.3084,131.2044,131.699,307900.0],["2014-07-14",131.699,132.0964,131.1602,131.4164,392700.0],["2014-07-15",131.7078,132.3967,130.9218,130.9924,456700.0],["2014-07-16",131.6637,132.0258,130.1976,131.3369,491300.0],["2014-07-17",131.0543,131.0543,129.862,130.1004,362000.0],["2014-07-18",130.5067,130.5951,128.1752,130.0033,362600.0],["2014-07-21",129.5087,130.9483,129.4557,130.9129,234200.0],["2014-07-22",131.0808,132.7235,131.0013,131.858,259300.0],["2014-07-23",131.752,132.7411,131.019,131.593,273500.0],["2014-07-24",131.3634,132.2907,131.3016,131.9728,181000.0],["2014-07-25",131.6549,132.3526,131.6549,132.1583,184500.0],["2014-07-28",131.8668,132.485,131.3192,132.114,215200.0],["2014-07-29",132.5115,132.5115,131.6902,131.699,287300.0],["2014-07-30",132.4674,132.5822,130.7717,131.752,326400.0],["2014-07-31",130.1799,131.222,128.599,128.6167,253900.0],["2014-08-01",128.5461,128.8993,126.7621,128.1575,486500.0],["2014-08-04",128.2458,128.2458,126.974,127.9632,307500.0],["2014-08-05",127.6806,128.5726,127.1065,128.3783,285500.0],["2014-08-06",127.4598,129.0583,127.3361,128.4489,202100.0],["2014-08-07",128.5019,128.9082,127.5128,127.6364,193900.0],["2014-08-08",127.5923,128.5019,127.0623,128.2016,240900.0],["2014-08-11",128.2546,129.597,127.8307,128.2458,142000.0],["2014-08-12",128.2105,128.6433,127.1948,127.6188,205300.0],["2014-08-13",127.6629,128.0515,126.3205,126.5236,482500.0],["2014-08-14",126.6119,127.9013,125.9583,127.707,241400.0],["2014-08-15",128.0603,128.1222,126.6384,127.5481,242700.0],["2014-08-18",128.2281,128.864,127.2301,127.9897,291900.0],["2014-08-19",128.2016,128.7139,127.1683,127.3979,176800.0],["2014-08-20",127.2919,127.5481,126.1173,126.3381,411500.0],["2014-08-21",126.6472,126.7179,125.0928,125.6846,370800.0],["2014-08-22",125.4108,126.241,124.4923,124.6601,379900.0],["2014-08-25",124.9869,125.4108,123.6444,124.351,359900.0],["2014-08-26",124.9427,125.7818,124.0949,125.4197,262200.0],["2014-08-27",125.7994,126.1703,125.1723,125.9407,258100.0],["2014-08-28",125.7994,125.9849,124.8898,124.9251,419700.0],["2014-08-29",124.9515,125.402,123.8211,124.3068,292000.0],["2014-09-02",124.3775,124.6424,122.6906,122.9644,515200.0],["2014-09-03",123.2382,123.6974,121.4188,122.3638,560000.0],["2014-09-04",122.4698,123.8476,120.4915,120.6593,438000.0],["2014-09-05",120.8359,121.4806,119.6525,121.4806,483800.0],["2014-09-08",121.2245,121.7809,120.9949,121.7103,230900.0],["2014-09-09",121.5778,123.2559,121.3306,122.6465,359600.0],["2014-09-10",123.088,123.3265,121.6661,122.8496,246700.0],["2014-09-11",122.2755,123.9624,122.2755,123.3971,369200.0],["2014-09-12",122.7966,122.9026,121.7986,121.8604,307500.0],["2014-09-15",121.8074,122.0812,121.3482,121.728,182600.0],["2014-09-16",121.2422,122.4168,120.7741,121.7368,253700.0],["2014-09-17",121.7015,123.4413,121.7015,122.8143,319400.0],["2014-09-18",123.0439,123.0439,121.0391,121.3482,206000.0],["2014-09-19",121.6396,121.8781,118.5838,119.9792,1248000.0],["2014-09-22",118.5485,119.5553,117.63,119.5112,351800.0],["2014-09-23",118.9548,119.4317,118.2041,118.2129,296900.0],["2014-09-24",117.1368,118.545,116.9154,118.1465,259300.0],["2014-09-25",119.847,119.9533,116.6232,118.7133,432600.0],["2014-09-26",118.4476,119.7141,117.8277,119.3864,230500.0],["2014-09-29",118.731,119.9621,118.2173,119.7407,204600.0],["2014-09-30",119.7406,120.2278,119.3421,119.5015,282900.0],["2014-10-01",119.1828,120.2101,118.6779,119.5813,627600.0],["2014-10-02",119.7495,119.7495,117.7479,118.1908,398600.0],["2014-10-03",118.5185,119.3775,117.5974,118.6867,274500.0],["2014-10-06",119.2713,121.1312,118.3591,120.6352,250200.0],["2014-10-07",119.2536,120.9186,117.7568,117.8011,365100.0],["2014-10-08",117.8454,119.2359,117.1192,119.0764,243500.0],["2014-10-09",119.9266,120.1923,116.1006,117.3759,337300.0],["2014-10-10",117.2254,119.0676,116.1449,116.8446,288900.0],["2014-10-13",116.8889,118.4919,116.1449,116.3929,360000.0],["2014-10-14",116.7206,119.5636,116.3929,118.5982,471100.0],["2014-10-15",117.7922,118.855,115.8349,118.1199,450700.0],["2014-10-16",117.2254,119.4927,116.8534,119.3687,380800.0],["2014-10-17",119.7407,120.4315,118.2351,118.9613,168900.0],["2014-10-20",118.8993,119.661,117.5885,118.6425,250700.0],["2014-10-21",119.1119,122.0079,118.5805,121.76,237500.0],["2014-10-22",122.1408,122.1939,119.0764,119.1561,167500.0],["2014-10-23",120.4315,123.0973,119.5636,122.5305,454700.0],["2014-10-24",120.9628,120.9628,112.3011,116.9597,997000.0],["2014-10-27",115.1441,118.2174,115.0201,117.3937,547900.0],["2014-10-28",117.4468,121.2286,117.4468,120.7857,339000.0],["2014-10-29",121.3526,121.3526,119.5813,120.5289,365000.0],["2014-10-30",119.8558,120.9097,118.855,120.9097,293900.0],["2014-10-31",121.3171,121.45,120.1835,120.5998,329000.0],["2014-11-03",121.3083,121.326,118.4653,119.5547,371700.0],["2014-11-04",118.9436,119.537,118.235,118.9347,326400.0],["2014-11-05",119.3598,119.6167,118.3148,118.9347,318500.0],["2014-11-06",118.7133,120.4138,118.1376,120.3961,234000.0],["2014-11-07",120.1924,123.0265,120.0064,122.6811,491400.0],["2014-11-10",122.6545,123.3807,121.9017,122.4862,158400.0],["2014-11-11",122.3711,122.9291,121.4146,122.6456,126700.0],["2014-11-12",121.8485,122.8847,121.8485,122.5748,144600.0],["2014-11-13",122.2559,123.0353,121.8043,121.9991,178200.0],["2014-11-14",121.6094,122.9025,121.2286,122.3622,146200.0],["2014-11-17",122.1674,122.2028,120.9629,121.1755,143200.0],["2014-11-18",120.83,122.2117,120.2366,121.6006,309600.0],["2014-11-19",121.2552,121.2552,119.9267,120.8655,327800.0],["2014-11-20",120.033,121.2463,120.0152,120.6352,220500.0],["2014-11-21",121.4677,122.6368,119.7407,120.8212,213000.0],["2014-11-24",120.9098,121.4943,120.0241,121.1135,152700.0],["2014-11-25",121.5386,122.2117,121.1577,122.0257,84600.0],["2014-11-26",122.1851,122.1851,120.83,121.8928,107100.0],["2014-11-28",122.1319,122.1319,119.4927,119.7584,117900.0],["2014-12-01",119.4484,120.1215,118.1996,119.2536,224200.0],["2014-12-02",118.855,120.0773,118.0137,118.2351,232100.0],["2014-12-03",117.9428,119.1739,117.5797,118.669,262900.0],["2014-12-04",118.3679,119.1208,117.7569,118.5539,142100.0],["2014-12-05",118.5539,118.917,117.7302,118.0668,145200.0],["2014-12-08",117.3848,118.8816,116.9509,117.6505,308000.0],["2014-12-09",117.0306,118.2439,116.57,117.5797,417500.0],["2014-12-10",117.4557,118.1642,116.7295,117.5177,325800.0],["2014-12-11",117.7214,118.6248,116.6763,117.6683,260200.0],["2014-12-12",116.5169,116.8711,114.1965,114.2142,284800.0],["2014-12-15",114.2496,114.3736,111.3624,111.6989,430200.0],["2014-12-16",111.9292,111.9292,110.521,110.707,541200.0],["2014-12-17",110.707,111.3978,109.7151,111.1498,814000.0],["2014-12-18",111.575,112.2126,109.7948,110.8399,357000.0],["2014-12-19",110.6893,110.707,109.3254,109.5999,1070900.0],["2014-12-22",109.9277,110.6893,109.5114,109.9277,686800.0],["2014-12-23",110.3762,114.3204,110.3762,113.8674,489900.0],["2014-12-24",113.361,115.0667,113.1656,114.1428,107400.0],["2014-12-26",115.0667,116.035,114.6225,114.7646,94000.0],["2014-12-29",114.9157,116.8434,114.9157,115.7152,165700.0],["2014-12-30",115.9194,115.9194,113.5564,114.4004,181000.0],["2014-12-31",114.7468,114.809,112.6948,112.8192,200500.0],["2015-01-02",113.4321,114.7202,111.6732,113.059,235800.0],["2015-01-05",112.7215,112.908,111.0425,111.2468,340200.0],["2015-01-06",111.3534,111.5044,108.6617,109.1237,343800.0],["2015-01-07",109.8699,110.6605,109.2747,110.3673,337900.0],["2015-01-08",111.1313,111.46,110.2696,111.2735,174300.0],["2015-01-09",111.078,112.0729,110.8115,111.7265,171900.0],["2015-01-12",110.9092,112.1263,109.941,111.6643,179000.0],["2015-01-13",110.2963,110.3496,104.6375,105.5881,1047300.0],["2015-01-14",105.0462,106.2544,104.3977,105.7125,345300.0],["2015-01-15",105.8723,106.1833,104.2467,104.4332,382700.0],["2015-01-16",103.9447,105.0728,103.6781,104.8774,240600.0],["2015-01-20",104.8952,105.4459,103.989,104.451,202800.0],["2015-01-21",104.0601,105.3038,103.7847,104.8596,204100.0],["2015-01-22",105.6502,107.4891,104.6198,106.8495,242800.0],["2015-01-23",106.4231,107.5424,105.7835,107.3559,232400.0],["2015-01-26",107.3292,108.5373,106.6541,108.1731,250800.0],["2015-01-27",106.9117,107.1604,105.7213,106.13,206900.0],["2015-01-28",106.1211,106.8939,104.8241,105.3749,359000.0],["2015-01-29",105.1617,106.9472,104.6375,106.9472,118300.0],["2015-01-30",105.6858,107.649,105.6858,106.7074,280900.0],["2015-02-02",106.8495,107.9599,105.9967,107.7023,249800.0],["2015-02-03",107.7468,109.3902,107.3381,109.1859,207600.0],["2015-02-04",108.5995,109.2925,106.8851,107.5247,208800.0],["2015-02-05",107.7379,109.3635,107.7379,109.3635,128400.0],["2015-02-06",109.0881,111.4333,109.0881,110.3673,346300.0],["2015-02-09",109.63,110.5361,107.729,108.1021,188800.0],["2015-02-10",108.5018,109.0437,107.5602,108.2442,252800.0],["2015-02-11",108.3153,109.6122,107.9155,109.4701,174700.0],["2015-02-12",110.163,110.4917,109.3901,109.4612,122200.0],["2015-02-13",109.6833,110.8204,108.7417,110.3673,161000.0],["2015-02-17",110.4917,111.3268,109.9321,111.3001,267700.0],["2015-02-18",111.3001,111.3001,105.3571,108.0043,535500.0],["2015-02-19",107.649,111.9219,107.4891,111.3179,356700.0],["2015-02-20",110.5006,111.0425,109.7277,110.6694,312600.0],["2015-02-23",110.6694,110.9536,109.2303,110.0387,218400.0],["2015-02-24",109.6833,110.3229,109.4168,109.9498,282000.0],["2015-02-25",110.3052,111.4867,109.5678,110.1719,244000.0],["2015-02-26",110.3407,110.847,109.9587,110.696,209800.0],["2015-02-27",110.1808,111.1846,110.1808,110.7316,212300.0],["2015-03-02",111.0069,112.4194,111.0069,111.9308,388300.0],["2015-03-03",111.9308,111.9752,110.6161,111.2201,223800.0],["2015-03-04",111.0158,111.0602,110.314,110.6427,192600.0],["2015-03-05",110.5805,110.9803,110.1541,110.6516,266300.0],["2015-03-06",110.0742,110.243,109.5145,110.0831,192600.0],["2015-03-09",110.5272,112.1973,109.8343,111.2024,328500.0],["2015-03-10",110.9447,110.9447,107.2403,107.4091,270500.0],["2015-03-11",107.3114,108.0221,106.3609,107.5069,258900.0],["2015-03-12",108.1287,110.3496,107.5246,110.2341,273800.0],["2015-03-13",110.2874,110.2874,108.6795,109.7988,184000.0],["2015-03-16",110.0653,110.696,109.7011,110.4828,192700.0],["2015-03-17",110.1364,110.1453,109.328,109.7277,216000.0],["2015-03-18",108.9815,111.158,108.3064,110.7493,218500.0],["2015-03-19",110.5805,111.4689,108.9105,109.6478,265700.0],["2015-03-20",110.2963,110.9803,107.9511,108.3775,554400.0],["2015-03-23",108.0221,110.2252,108.0221,109.1592,209600.0],["2015-03-24",108.8038,109.63,107.0716,107.2848,207300.0],["2015-03-25",106.5942,107.3249,105.1684,106.6477,309600.0],["2015-03-26",106.5675,107.512,105.7833,107.1467,180600.0],["2015-03-27",107.4853,107.7705,106.3893,107.512,114500.0],["2015-03-30",107.7259,110.1141,107.6724,109.6863,128500.0],["2015-03-31",109.5705,110.1141,109.0269,109.4992,161600.0],["2015-04-01",109.5705,109.7933,108.1091,108.5546,171800.0],["2015-04-02",108.6081,109.5259,108.1002,108.6972,98300.0],["2015-04-06",108.5635,110.0784,108.5457,109.3299,212000.0],["2015-04-07",109.0002,109.6952,108.0734,108.2784,103300.0],["2015-04-08",107.913,107.913,104.6872,106.3625,282600.0],["2015-04-09",106.2199,107.9665,106.2199,107.9309,298900.0],["2015-04-10",108.1625,108.3497,107.5922,107.7705,158200.0],["2015-04-13",107.3873,107.7259,105.6318,105.7744,290600.0],["2015-04-14",105.8813,106.4249,105.2308,106.0417,266600.0],["2015-04-15",106.8437,110.2745,106.6209,109.7665,440400.0],["2015-04-16",109.7754,110.0873,108.617,108.8754,208800.0],["2015-04-17",108.2605,108.2605,106.8526,107.1288,138000.0],["2015-04-20",107.6903,108.5368,106.9239,106.9328,210000.0],["2015-04-21",107.2893,107.8952,105.3734,105.5605,310300.0],["2015-04-22",105.5248,106.3447,105.0615,105.2308,282600.0],["2015-04-23",104.215,109.927,103.6892,109.7309,753600.0],["2015-04-24",109.9804,111.6378,109.4368,110.8893,405600.0],["2015-04-27",111.4062,113.0904,110.5774,112.9211,454100.0],["2015-04-28",112.5557,114.3736,112.2171,113.1884,249100.0],["2015-04-29",112.6359,114.4983,112.1101,114.2933,202200.0],["2015-04-30",113.625,114.6587,112.2171,112.2973,208900.0],["2015-05-01",113.0369,113.5181,111.8785,112.5824,185000.0],["2015-05-04",112.3864,112.921,111.825,112.0834,155800.0],["2015-05-05",111.62,113.1438,110.4081,110.4081,311700.0],["2015-05-06",110.8537,111.326,109.8735,110.417,230500.0],["2015-05-07",109.8111,110.7289,109.3566,109.8913,399300.0],["2015-05-08",111.1834,111.3438,109.9982,110.0428,399400.0],["2015-05-11",109.8378,111.5755,109.82,111.0765,415500.0],["2015-05-12",110.8091,110.9963,109.3477,110.0695,252700.0],["2015-05-13",110.6131,112.7696,110.123,112.2794,291000.0],["2015-05-14",112.6448,113.3042,111.7804,112.6626,283700.0],["2015-05-15",112.5379,113.5538,112.1191,113.4023,325000.0],["2015-05-18",113.1527,113.5715,112.4131,113.1349,249000.0],["2015-05-19",113.1706,113.1706,111.5933,112.2884,102400.0],["2015-05-20",112.3953,113.1528,111.9943,112.725,114400.0],["2015-05-21",112.5111,113.6161,112.1458,113.028,125200.0],["2015-05-22",113.0636,113.1706,112.0478,112.3329,149900.0],["2015-05-26",112.021,113.0547,111.3705,112.2794,283100.0],["2015-05-27",112.2794,113.0904,111.3527,112.1547,152200.0],["2015-05-28",111.9854,112.6715,111.6379,112.6715,215100.0],["2015-05-29",112.6092,112.823,110.827,110.8982,234400.0],["2015-06-01",110.9963,112.0923,109.4636,110.8804,149900.0],["2015-06-02",110.5863,112.1547,110.5863,111.3438,151200.0],["2015-06-03",111.1032,112.5379,110.72,111.7448,135500.0],["2015-06-04",110.9071,111.1388,109.4279,109.6507,143200.0],["2015-06-05",109.4903,110.0695,108.6437,109.6507,138900.0],["2015-06-08",109.5883,109.82,108.7328,109.2319,91600.0],["2015-06-09",108.9111,110.0606,108.8041,108.8843,154000.0],["2015-06-10",109.3655,110.8893,108.8843,110.4972,163300.0],["2015-06-11",110.6933,111.2547,110.1497,110.2655,186700.0],["2015-06-12",109.8111,110.417,108.7596,109.1695,172700.0],["2015-06-15",108.715,108.715,107.1913,107.8418,244500.0],["2015-06-16",107.8061,108.617,107.013,108.5992,244600.0],["2015-06-17",108.6348,109.5438,107.9843,109.1339,115100.0],["2015-06-18",109.4279,110.3992,109.1606,109.615,198800.0],["2015-06-19",109.5883,110.4081,109.0358,109.0358,316200.0],["2015-06-22",109.5972,109.7041,108.8754,109.6596,122100.0],["2015-06-23",109.8735,110.3458,108.7952,109.3744,253600.0],["2015-06-24",109.4593,110.2101,108.2169,108.8247,138800.0],["2015-06-25",109.4415,109.4415,107.4929,108.0918,195400.0],["2015-06-26",108.1633,108.2616,106.9655,107.2248,295900.0],["2015-06-29",106.6974,107.0996,105.9645,106.0628,160500.0],["2015-06-30",106.8225,106.8225,105.2851,106.2505,319100.0],["2015-07-01",106.9209,107.5823,106.1879,107.2158,361900.0],["2015-07-02",107.484,108.7801,107.0728,108.1544,399900.0],["2015-07-06",107.3052,108.9767,106.903,107.913,304200.0],["2015-07-07",107.6896,108.6639,106.1075,108.36,345500.0],["2015-07-08",107.9398,108.9409,106.4024,106.6438,352300.0],["2015-07-09",107.8147,107.8952,106.0628,106.4829,169900.0],["2015-07-10",107.3052,107.3052,106.1433,106.2773,185800.0],["2015-07-13",106.9924,107.3231,106.3041,107.0102,189900.0],["2015-07-14",106.7868,107.2606,106.2773,106.5365,160900.0],["2015-07-15",106.474,107.0281,105.7053,105.7589,144300.0],["2015-07-16",106.1253,107.2337,106.1253,106.9477,97700.0],["2015-07-17",106.7957,107.5376,106.1253,106.3488,157100.0],["2015-07-20",106.3041,107.2337,105.303,105.5265,183100.0],["2015-07-21",105.6874,106.0091,104.1768,104.6773,202600.0],["2015-07-22",104.5343,105.0527,103.8103,104.5254,211900.0],["2015-07-23",101.8349,103.3276,99.788,101.5757,737300.0],["2015-07-24",101.0305,101.3522,100.5478,100.9143,502100.0],["2015-07-27",99.9042,100.8606,99.3411,100.3065,459700.0],["2015-07-28",101.0036,101.0036,99.931,100.4673,402000.0],["2015-07-29",100.3333,101.1377,100.0472,100.4227,329700.0],["2015-07-30",99.9132,100.1098,98.93,99.5556,357900.0],["2015-07-31",99.8328,101.1735,99.1266,99.4216,357100.0],["2015-08-03",99.4841,99.9847,98.6171,99.1624,212900.0],["2015-08-04",99.4573,101.0037,99.4573,99.9668,262000.0],["2015-08-05",100.4316,101.8796,99.4395,100.2171,190100.0],["2015-08-06",100.3065,100.3869,98.7691,100.2171,163600.0],["2015-08-07",99.9758,100.8785,98.9925,99.5288,168800.0],["2015-08-10",100.083,101.7188,99.949,101.5579,173600.0],["2015-08-11",100.9679,100.9679,99.8238,99.9489,148300.0],["2015-08-12",99.645,100.8517,98.6886,100.5835,175700.0],["2015-08-13",100.521,100.521,99.2339,99.5199,122400.0],["2015-08-14",99.645,100.5031,98.9567,100.2081,128900.0],["2015-08-17",99.8953,100.9053,99.1981,100.8785,180200.0],["2015-08-18",100.2707,100.4763,99.8059,100.2707,113200.0],["2015-08-19",99.5914,99.7612,98.2953,98.5635,235000.0],["2015-08-20",98.0361,98.492,96.892,97.3121,228500.0],["2015-08-21",96.4093,96.9814,94.7468,94.8362,263000.0],["2015-08-24",94.3893,95.3725,91.1715,92.3871,399600.0],["2015-08-25",93.6563,93.9066,90.3223,90.4028,236200.0],["2015-08-26",91.9938,92.3245,90.7245,92.1636,184100.0],["2015-08-27",92.8161,94.0407,92.1368,93.9602,253400.0],["2015-08-28",93.6831,94.8451,93.6653,94.6306,153800.0],["2015-08-31",94.3803,95.3814,93.5133,95.006,199600.0],["2015-09-01",93.3882,94.0049,92.4228,92.8429,200800.0],["2015-09-02",93.5848,93.853,91.9491,93.5491,132400.0],["2015-09-03",93.5669,94.7021,93.5669,94.1658,139200.0],["2015-09-04",93.0485,93.5669,92.2619,92.5301,119000.0],["2015-09-08",93.6563,93.8977,92.101,93.2273,268300.0],["2015-09-09",93.8351,94.5412,93.0753,93.1915,136400.0],["2015-09-10",93.0395,93.4865,92.0385,92.1815,124200.0],["2015-09-11",91.7077,92.5033,91.5111,92.4318,84500.0],["2015-09-14",92.2441,92.9234,90.9122,90.948,124900.0],["2015-09-15",91.4038,92.0027,90.948,91.7167,174900.0],["2015-09-16",92.2351,92.6016,91.967,92.3692,131800.0],["2015-09-17",92.2351,93.272,91.7703,91.9312,134000.0],["2015-09-18",91.0284,91.815,90.5547,90.9569,247000.0],["2015-09-21",91.2876,91.7882,90.653,91.5021,171500.0],["2015-09-22",90.4385,90.8318,89.3033,90.7245,187800.0],["2015-09-23",91.0161,91.0161,89.7511,90.8367,348800.0],["2015-09-24",89.9305,90.2894,88.1901,88.4861,251500.0],["2015-09-25",89.2756,89.2756,87.266,87.4185,259100.0],["2015-09-28",86.8264,87.0596,85.1308,85.3192,227200.0],["2015-09-29",85.5524,86.0817,84.8078,85.3281,284300.0],["2015-09-30",85.4986,85.5614,84.1798,85.1308,318100.0],["2015-10-01",85.678,85.678,83.2467,84.3233,353000.0],["2015-10-02",83.5159,86.5572,82.8341,86.5303,207400.0],["2015-10-05",87.2301,90.406,86.8443,90.2894,401100.0],["2015-10-06",90.0921,91.9402,90.0921,91.5006,219300.0],["2015-10-07",91.9312,94.2279,91.5274,93.5281,277200.0],["2015-10-08",93.3577,95.9325,92.8732,95.762,251600.0],["2015-10-09",95.8787,96.6412,94.4253,94.7752,169300.0],["2015-10-12",94.6675,94.8738,93.6358,93.9498,120200.0],["2015-10-13",93.3128,93.896,92.4605,92.5951,238100.0],["2015-10-14",92.3439,93.0526,91.9132,92.4067,147800.0],["2015-10-15",92.0299,93.3846,89.9485,91.9581,298900.0],["2015-10-16",91.5723,91.5723,87.3826,87.9389,558000.0],["2015-10-19",87.7774,87.7774,86.6649,87.0686,319200.0],["2015-10-20",86.8174,88.1452,86.5662,87.2301,234200.0],["2015-10-21",87.5621,88.7104,86.9969,87.1583,337900.0],["2015-10-22",88.226,97.7896,88.208,97.5563,685800.0],["2015-10-23",98.1485,98.1485,95.6275,96.4529,345000.0],["2015-10-26",95.78,96.0312,95.152,95.2417,247800.0],["2015-10-27",94.7483,95.0982,93.3398,93.8511,177900.0],["2015-10-28",93.9588,96.417,93.9588,96.103,156000.0],["2015-10-29",95.4211,96.39,95.2058,96.0312,176200.0],["2015-10-30",96.2734,97.7088,96.085,97.2872,233800.0],["2015-11-02",97.1167,99.4403,96.722,98.7316,249200.0],["2015-11-03",98.6867,99.4942,97.5115,98.8662,170900.0],["2015-11-04",99.0367,99.6467,98.4625,99.3866,180100.0],["2015-11-05",99.1802,101.6922,98.7406,101.3961,275400.0],["2015-11-06",101.2526,102.3741,99.9428,101.9076,261000.0],["2015-11-09",101.9255,102.1857,100.4811,101.7102,351200.0],["2015-11-10",101.45,102.1318,100.9296,102.069,218500.0],["2015-11-11",102.2753,103.8813,101.7371,103.2532,241200.0],["2015-11-12",102.1049,102.7508,99.2609,100.2747,359200.0],["2015-11-13",99.871,101.8806,99.871,101.7819,328700.0],["2015-11-16",101.2436,103.2981,100.6515,103.1815,208500.0],["2015-11-17",103.0021,103.4865,102.2574,102.9213,273600.0],["2015-11-18",103.3789,105.4602,102.8764,105.2898,177100.0],["2015-11-19",105.227,105.5679,104.1863,104.9309,247600.0],["2015-11-20",104.9399,105.9088,104.6169,105.1373,245900.0],["2015-11-23",105.2808,105.523,104.4913,105.0296,240300.0],["2015-11-24",104.6618,106.3305,104.4375,105.8101,227100.0],["2015-11-25",105.9716,106.5368,104.9668,105.1732,138500.0],["2015-11-27",104.8502,106.0165,104.3388,105.6576,61000.0],["2015-11-30",105.9716,106.0075,104.913,105.1911,165700.0],["2015-12-01",105.5231,105.8371,103.8454,104.5272,154800.0],["2015-12-02",104.1773,105.541,103.1725,103.657,178000.0],["2015-12-03",104.1414,104.3208,102.0152,103.1456,134700.0],["2015-12-04",103.1905,103.6211,102.3292,103.1366,168500.0],["2015-12-07",102.697,103.0469,100.3914,100.6605,222500.0],["2015-12-08",99.6916,100.3555,98.8124,99.2878,202100.0],["2015-12-09",99.1802,100.176,97.7178,98.0408,249000.0],["2015-12-10",97.996,98.6688,97.5833,97.9152,139900.0],["2015-12-11",96.9014,97.2692,95.8248,95.8517,208300.0],["2015-12-14",95.6275,95.8248,93.7524,94.9456,266500.0],["2015-12-15",95.6364,96.0043,93.2949,93.7076,311300.0],["2015-12-16",93.9139,94.0305,92.2721,93.7255,405900.0],["2015-12-17",93.9139,93.9408,91.994,92.0299,192800.0],["2015-12-18",92.003,92.0837,90.4958,91.0789,369300.0],["2015-12-21",91.1866,93.1244,91.1686,92.9899,402900.0],["2015-12-22",93.2141,95.2507,92.4785,94.3715,197000.0],["2015-12-23",95.3123,98.4366,95.3123,98.1215,249100.0],["2015-12-24",98.1395,98.1845,97.2661,97.6353,55400.0],["2015-12-28",97.1311,98.4546,96.0956,96.4558,145700.0],["2015-12-29",97.086,98.0944,94.457,96.4198,215100.0],["2015-12-30",95.9246,97.05,95.4564,95.7805,95700.0],["2015-12-31",95.3573,96.4558,94.475,95.4564,156700.0],["2016-01-04",94.2679,95.3843,93.4666,95.3303,203200.0],["2016-01-05",95.3303,96.6359,94.8802,96.5998,303500.0],["2016-01-06",95.4294,96.5909,95.3934,96.5008,299500.0],["2016-01-07",94.8621,96.0416,94.8621,94.9882,494100.0],["2016-01-08",95.2763,95.8975,92.134,92.2151,345500.0],["2016-01-11",92.6202,93.3765,91.1436,91.6028,206800.0],["2016-01-12",92.3861,92.3861,88.9557,90.3603,323700.0],["2016-01-13",91.3777,91.99,89.2169,89.2799,179400.0],["2016-01-14",89.469,91.1887,87.2001,90.6664,219200.0],["2016-01-15",88.6857,90.6215,88.2175,90.6124,208800.0],["2016-01-19",91.3057,92.107,88.4426,89.0908,265000.0],["2016-01-20",87.8663,91.3777,86.8849,90.7745,240600.0],["2016-01-21",90.9185,91.2787,89.0098,90.1082,198900.0],["2016-01-22",90.8916,92.8543,90.0812,91.8009,158900.0],["2016-01-25",91.0086,92.197,89.7301,89.9011,134100.0],["2016-01-26",90.5314,92.3231,90.2073,92.017,198400.0],["2016-01-27",91.5938,93.3676,90.4324,91.4228,189700.0],["2016-01-28",92.7013,93.1785,90.7925,92.2421,172900.0],["2016-01-29",92.4762,95.9966,92.4312,95.9696,252000.0],["2016-02-01",95.0512,96.2397,93.5566,94.0788,143700.0],["2016-02-02",92.9894,93.7997,91.7739,92.5122,174000.0],["2016-02-03",93.4126,95.1773,91.3598,95.0422,114900.0],["2016-02-04",94.9882,97.6623,94.9882,96.8159,127000.0],["2016-02-05",96.8069,98.2655,95.5014,95.8615,114100.0],["2016-02-08",94.8351,97.1131,94.8171,96.978,257800.0],["2016-02-09",95.4114,96.969,94.7991,94.8171,144900.0],["2016-02-10",95.2853,95.9876,94.6731,94.8802,145500.0],["2016-02-11",93.7367,94.646,90.1622,90.8465,315900.0],["2016-02-12",91.6929,94.2949,91.1346,93.7007,245100.0],["2016-02-16",94.6821,98.8598,94.6821,96.6989,357600.0],["2016-02-17",97.4011,100.1292,97.113,99.616,286300.0],["2016-02-18",98.7157,100.7595,95.8615,100.7055,238600.0],["2016-02-19",99.7151,101.975,99.0308,101.3267,237900.0],["2016-02-22",102.1101,103.3256,101.5879,102.7403,107900.0],["2016-02-23",102.1911,103.3706,102.1911,102.7223,243300.0],["2016-02-24",101.6058,102.5332,100.0842,102.2361,101300.0],["2016-02-25",102.3532,103.3616,101.0206,102.7223,148800.0],["2016-02-26",103.1905,103.4786,101.4078,102.1641,332000.0],["2016-02-29",102.6413,103.5056,101.7859,101.7859,176500.0],["2016-03-01",102.6413,103.6677,102.1371,103.1185,230400.0],["2016-03-02",102.9834,103.3615,102.2451,103.1634,257600.0],["2016-03-03",102.7133,105.0182,102.4792,104.3339,209500.0],["2016-03-04",104.424,105.3333,103.8387,104.6401,219200.0],["2016-03-07",104.451,107.5572,103.7217,107.4672,179500.0],["2016-03-08",106.4138,106.6839,104.5771,105.6215,156100.0],["2016-03-09",105.9006,106.6209,105.2793,106.5218,122900.0],["2016-03-10",106.7829,107.4852,105.1893,105.9636,310100.0],["2016-03-11",106.6119,107.4222,105.3334,106.873,275000.0],["2016-03-14",106.1887,108.0434,106.1887,107.7103,136900.0],["2016-03-15",106.8099,107.1611,105.6035,106.954,99000.0],["2016-03-16",106.792,109.9522,106.792,109.5201,105300.0],["2016-03-17",109.556,112.4372,108.8898,111.6719,168800.0],["2016-03-18",111.4198,112.7073,111.4198,112.1491,246900.0],["2016-03-21",111.5908,113.1665,111.1587,112.8784,111200.0],["2016-03-22",111.906,111.951,110.5374,110.6815,142800.0],["2016-03-23",110.686,111.7246,108.8527,109.241,152300.0],["2016-03-24",108.7082,110.0809,107.1097,109.9455,121300.0],["2016-03-28",110.0538,111.1918,108.6179,110.9389,124200.0],["2016-03-29",110.5144,112.9438,109.8642,112.718,182600.0],["2016-03-30",113.1605,113.2147,111.9052,112.9528,146400.0],["2016-03-31",112.5735,112.5735,111.4808,111.842,114900.0],["2016-04-01",110.7763,111.9775,109.2501,111.8239,185900.0],["2016-04-04",111.6252,111.6252,109.7287,109.8642,149500.0],["2016-04-05",108.7624,109.4488,106.4053,108.2567,193700.0],["2016-04-06",108.3199,109.2501,107.2181,108.3108,220100.0],["2016-04-07",107.5251,108.7534,105.755,106.5588,209700.0],["2016-04-08",107.1548,108.5637,106.4414,107.0826,165100.0],["2016-04-11",107.7238,109.1778,107.3987,107.507,170500.0],["2016-04-12",107.5161,108.7263,106.9652,108.1483,205800.0],["2016-04-13",108.5727,110.0809,107.8141,109.8642,184700.0],["2016-04-14",110.1261,110.5054,108.1482,108.2747,189200.0],["2016-04-15",108.1212,109.9997,107.5161,109.6926,193900.0],["2016-04-18",109.8281,110.0448,108.5818,109.53,174300.0],["2016-04-19",109.9635,113.5218,109.5842,113.2328,289200.0],["2016-04-20",112.7542,113.6482,111.5079,112.2755,176600.0],["2016-04-21",115.8067,131.8009,115.8067,125.759,580500.0],["2016-04-22",125.759,129.3083,125.4791,126.1745,433200.0],["2016-04-25",125.0817,127.5291,123.0136,125.6055,334400.0],["2016-04-26",126.1113,129.1277,125.2985,128.8477,245900.0],["2016-04-27",128.9199,130.8074,128.7754,129.8321,261200.0],["2016-04-28",128.8567,130.0489,127.9717,128.4323,240200.0],["2016-04-29",128.342,128.8568,125.7862,126.7796,205400.0],["2016-05-02",126.8337,127.2943,126.0119,126.6621,162300.0],["2016-05-03",125.479,125.6687,122.5078,123.5554,270600.0],["2016-05-04",123.1039,123.1039,120.3494,120.3945,307000.0],["2016-05-05",120.6293,121.3338,119.7894,120.3945,293500.0],["2016-05-06",120.2049,120.7558,119.3921,120.1055,210100.0],["2016-05-09",119.374,119.5275,118.1638,118.8141,203100.0],["2016-05-10",119.1753,121.8305,118.5883,121.5596,266500.0],["2016-05-11",121.8666,122.7968,120.8371,121.8034,160500.0],["2016-05-12",121.9118,122.9865,121.1531,121.8937,159100.0],["2016-05-13",121.6047,121.9027,118.6967,119.094,123600.0],["2016-05-16",119.2927,121.6769,119.0398,120.7106,100300.0],["2016-05-17",120.4939,122.0382,118.7599,119.3379,169500.0],["2016-05-18",118.5432,119.8166,117.4233,118.5612,248500.0],["2016-05-19",117.5588,118.8864,116.6737,118.1368,207400.0],["2016-05-20",118.8863,119.7533,117.8839,118.3896,108800.0],["2016-05-23",118.5341,119.2024,117.4142,118.8953,112900.0],["2016-05-24",119.5455,121.0718,118.9495,120.828,140900.0],["2016-05-25",121.6318,122.9052,118.6334,122.6794,157600.0],["2016-05-26",123.3387,124.1515,122.1285,122.6794,169000.0],["2016-05-27",122.6885,123.7903,121.9298,122.9504,85100.0],["2016-05-31",123.0045,124.9914,123.0045,124.9191,176600.0],["2016-06-01",124.4766,126.4003,123.8354,125.9036,190000.0],["2016-06-02",125.0637,126.5629,124.3683,126.5448,259100.0],["2016-06-03",125.2985,126.2106,120.1055,120.53,389600.0],["2016-06-06",121.397,122.6523,120.7016,121.975,220200.0],["2016-06-07",121.993,124.0882,121.397,123.1219,180000.0],["2016-06-08",123.6728,124.9462,123.3026,124.6843,168300.0],["2016-06-09",123.6638,124.7295,122.5439,123.727,96700.0],["2016-06-10",122.1646,123.9618,121.0177,121.5144,117600.0],["2016-06-13",120.7467,121.686,120.0965,120.232,125900.0],["2016-06-14",119.4101,120.4397,118.7147,119.961,105100.0],["2016-06-15",120.4036,122.0563,118.7599,120.6564,188300.0],["2016-06-16",119.8617,120.1688,118.2722,119.9069,100000.0],["2016-06-17",119.6811,121.4783,119.3379,119.952,250500.0],["2016-06-20",121.4692,124.025,119.7082,123.2393,154000.0],["2016-06-21",123.438,124.2509,122.255,123.2303,121800.0],["2016-06-22",123.7963,124.4302,122.2658,122.4107,78600.0],["2016-06-23",123.9956,125.0008,122.8364,124.9917,97300.0],["2016-06-24",121.17,121.3512,119.3588,119.6848,408500.0],["2016-06-27",118.0004,118.0004,114.6768,116.7597,206700.0],["2016-06-28",118.091,119.5309,117.8103,118.5981,132300.0],["2016-06-29",120.3097,121.0976,119.7301,120.6267,137800.0],["2016-06-30",120.2373,122.5557,119.5762,122.5013,184000.0],["2016-07-01",122.3654,123.262,120.6719,121.5775,119100.0],["2016-07-05",120.7897,121.6047,118.2721,119.4675,104700.0],["2016-07-06",118.8064,120.509,118.3355,119.9203,160200.0],["2016-07-07",120.4184,121.967,120.3459,121.2787,96900.0],["2016-07-08",122.5285,124.1133,122.5285,123.5065,79700.0],["2016-07-11",123.9684,124.7653,123.3888,124.3487,86200.0],["2016-07-12",124.9736,126.0513,124.3125,124.9193,116200.0],["2016-07-13",125.5804,125.8792,124.4755,124.6929,66400.0],["2016-07-14",125.4083,126.4407,124.5027,125.5894,62600.0],["2016-07-15",125.68,125.68,124.4664,124.7925,152500.0],["2016-07-18",124.7472,125.4807,124.068,124.8649,78200.0],["2016-07-19",124.8558,124.9554,123.4521,124.24,87700.0],["2016-07-20",124.231,125.8248,123.7963,124.2672,135800.0],["2016-07-21",123.5971,123.5971,117.7378,119.8841,333100.0],["2016-07-22",119.1143,119.1143,117.2397,118.9061,228900.0],["2016-07-25",118.8245,118.8245,117.131,117.7378,143800.0],["2016-07-26",117.937,119.5218,117.937,119.3136,126300.0],["2016-07-27",119.54,119.7845,118.2902,118.6615,109900.0],["2016-07-28",118.6434,119.6486,117.6291,118.6162,98500.0],["2016-07-29",118.5438,119.1596,117.3846,118.5891,98600.0],["2016-08-01",118.8879,118.8879,117.611,118.0457,90000.0],["2016-08-02",117.7559,117.7559,116.5515,117.2307,110100.0],["2016-08-03",116.968,118.3808,116.7779,118.0548,76400.0],["2016-08-04",117.9099,119.3589,117.285,117.3756,81600.0],["2016-08-05",118.0548,118.6072,117.4027,117.602,109700.0],["2016-08-08",117.5657,118.897,117.0586,118.1453,146500.0],["2016-08-09",118.2812,118.8789,116.7326,117.8012,120300.0],["2016-08-10",118.1816,118.6434,117.448,117.8465,75200.0],["2016-08-11",117.8284,118.5076,117.4842,117.9914,137000.0],["2016-08-12",117.937,118.091,116.7054,117.8737,114800.0],["2016-08-15",118.091,119.2502,117.9914,118.6797,87200.0],["2016-08-16",118.58,119.1143,117.2216,117.8465,91300.0],["2016-08-17",117.6653,118.6253,116.959,117.3665,92600.0],["2016-08-18",117.5386,118.6978,116.8503,118.571,65200.0],["2016-08-19",117.9371,120.663,117.3575,120.4275,129900.0],["2016-08-22",119.3679,121.4961,118.0095,121.3512,131000.0],["2016-08-23",121.6862,121.9942,120.4909,120.672,81200.0],["2016-08-24",120.4184,121.1248,119.5219,119.6668,49500.0],["2016-08-25",119.4947,120.6992,119.4947,120.0018,72800.0],["2016-08-26",120.3369,121.4598,119.4041,120.6991,74400.0],["2016-08-29",120.5362,121.7316,119.9294,120.1649,78300.0],["2016-08-30",120.509,121.0433,119.2321,119.6758,104400.0],["2016-08-31",119.6034,119.9294,117.4933,118.1544,95900.0],["2016-09-01",117.9914,119.0329,116.796,117.7107,70800.0],["2016-09-02",118.6072,120.3188,117.0314,120.2916,82100.0],["2016-09-06",120.6538,121.8945,119.2954,119.9656,108900.0],["2016-09-07",119.712,121.1701,119.4947,120.4094,102400.0],["2016-09-08",119.9656,120.4184,118.9785,119.7211,63800.0],["2016-09-09",118.4804,118.4804,114.5229,114.6588,128700.0],["2016-09-12",113.7622,116.8956,113.7622,116.1801,127800.0],["2016-09-13",114.7674,115.8723,114.5048,114.9667,128400.0],["2016-09-14",115.1025,115.338,113.7441,114.1426,127400.0],["2016-09-15",114.4142,116.2436,113.9252,115.7183,95300.0],["2016-09-16",115.2746,116.5786,114.2875,114.7222,192400.0],["2016-09-19",115.664,116.4881,114.9304,115.51,91900.0],["2016-09-20",116.2074,117.3303,114.9757,115.0391,150800.0],["2016-09-21",115.8632,118.254,115.7455,118.0095,93900.0],["2016-09-22",119.4132,121.9127,118.0729,121.3512,163100.0],["2016-09-23",120.8531,120.8531,118.1997,118.2993,88400.0],["2016-09-26",117.7741,118.7883,116.8684,117.0496,96100.0],["2016-09-27",116.642,118.091,116.479,117.9189,90100.0],["2016-09-28",118.3776,121.6835,117.433,121.4746,115600.0],["2016-09-29",121.6926,122.51,119.7308,121.3929,133300.0],["2016-09-30",122.6008,123.4818,120.0487,122.2194,166400.0],["2016-10-03",121.738,123.3455,121.0568,121.7107,97400.0],["2016-10-04",121.9923,122.9732,118.3231,118.6955,169700.0],["2016-10-05",119.5401,119.5764,118.3503,118.6773,158600.0],["2016-10-06",118.1142,119.6037,117.5693,119.3857,107700.0],["2016-10-07",119.422,119.8852,116.879,117.0697,131200.0],["2016-10-10",118.1323,119.0769,116.8336,117.1605,95600.0],["2016-10-11",116.4249,116.7519,114.89,115.4985,150600.0],["2016-10-12",115.4985,116.5612,114.9809,115.8255,77900.0],["2016-10-13",115.217,118.1233,114.8991,117.869,148300.0],["2016-10-14",118.4412,118.6046,116.2978,116.4249,105700.0],["2016-10-17",116.6611,117.3876,116.2069,116.5702,79400.0],["2016-10-18",119.6128,119.6128,116.3886,117.4785,98200.0],["2016-10-19",117.978,118.0688,116.8427,117.433,110700.0],["2016-10-20",113.5277,116.7065,109.5769,116.2524,414500.0],["2016-10-21",115.7528,117.5238,114.8446,116.2977,218500.0],["2016-10-24",117.8417,118.977,116.9244,118.2504,173300.0],["2016-10-25",117.8872,118.5229,115.6166,115.662,113500.0],["2016-10-26",114.9809,115.662,113.6639,114.7538,110800.0],["2016-10-27",115.1171,115.2533,113.8456,114.7538,155500.0],["2016-10-28",114.9354,117.206,114.5721,115.4349,105100.0],["2016-10-31",115.8437,116.7519,115.5258,116.207,135700.0],["2016-11-01",117.0697,117.0697,113.0736,113.7547,113500.0],["2016-11-02",113.6639,113.6912,111.4842,111.6204,132100.0],["2016-11-03",111.7112,112.7557,109.9402,112.3016,162800.0],["2016-11-04",112.6195,116.2069,111.0301,113.7093,232700.0],["2016-11-07",116.8881,118.3867,114.2543,114.5721,74900.0],["2016-11-08",114.3905,114.89,113.7547,113.7547,84500.0],["2016-11-09",114.8446,122.3828,114.8446,121.1567,270800.0],["2016-11-10",122.3828,126.2882,121.5654,125.1075,175400.0],["2016-11-11",124.9259,126.152,123.2911,126.1066,109600.0],["2016-11-14",126.5607,129.6032,125.9703,129.5124,207400.0],["2016-11-15",128.9675,131.1926,128.7858,130.9202,147200.0],["2016-11-16",129.7848,130.6476,127.3326,129.0128,154500.0],["2016-11-17",128.9675,130.5569,127.696,130.4206,233200.0],["2016-11-18",130.3752,130.6023,128.2409,128.3317,118700.0],["2016-11-21",129.3307,130.5568,127.6051,130.5114,161500.0],["2016-11-22",131.3288,133.4177,130.9201,133.2361,140000.0],["2016-11-23",133.0091,135.8245,131.8284,134.3714,142400.0],["2016-11-25",134.7347,134.9617,132.8728,133.3269,39400.0],["2016-11-28",133.6902,134.8255,133.5994,134.8255,141100.0],["2016-11-29",134.1443,134.8255,133.4632,134.6893,188700.0],["2016-11-30",136.3241,137.641,134.3714,135.2342,151700.0],["2016-12-01",136.7782,137.5956,135.7337,136.4603,156700.0],["2016-12-02",136.097,138.2132,135.1434,135.2342,103600.0],["2016-12-05",136.3695,137.0052,135.4613,135.87,89800.0],["2016-12-06",135.9608,136.5512,135.3705,136.097,74700.0],["2016-12-07",136.6419,140.9559,136.4148,140.1385,115600.0],["2016-12-08",140.956,141.0922,138.0951,140.8652,99200.0],["2016-12-09",141.183,141.6371,140.1385,141.1376,129300.0],["2016-12-12",140.8652,141.6371,140.1386,140.7743,77500.0],["2016-12-13",141.5917,141.7279,138.1859,139.639,141800.0],["2016-12-14",139.1395,140.1839,137.8226,138.0496,90300.0],["2016-12-15",137.6863,139.0941,136.5511,138.0496,90800.0],["2016-12-16",137.7318,139.5936,137.5047,137.7318,303500.0],["2016-12-19",138.1405,138.1405,135.2796,137.9589,161700.0],["2016-12-20",138.5037,139.5482,136.6873,137.7772,161500.0],["2016-12-21",137.3231,137.3231,131.783,132.1008,331600.0],["2016-12-22",132.1008,132.6003,129.921,131.1471,263400.0],["2016-12-23",130.9655,132.5549,130.7385,131.238,78200.0],["2016-12-27",131.4197,132.5368,130.9202,131.9192,60500.0],["2016-12-28",132.0785,133.3988,129.2557,130.0297,112700.0],["2016-12-29",130.485,131.168,129.3923,129.8476,50800.0],["2016-12-30",130.5761,131.3501,127.7988,128.2996,114200.0],["2017-01-03",132.6704,132.6704,129.1192,130.4395,137600.0],["2017-01-04",130.9403,132.124,130.7127,131.3045,78800.0],["2017-01-05",131.168,132.807,129.4834,130.1208,96200.0],["2017-01-06",130.0752,130.4212,127.1159,127.2524,166000.0],["2017-01-09",126.9793,127.3891,123.8378,123.8834,165300.0],["2017-01-10",124.4753,126.5696,123.7923,125.1127,197100.0],["2017-01-11",125.5224,125.9777,124.2021,125.4314,183000.0],["2017-01-12",125.3403,126.8883,124.5208,126.6151,276100.0],["2017-01-13",127.1159,128.0265,126.0232,127.8443,165400.0],["2017-01-17",127.6167,129.4378,126.5513,126.7972,121800.0],["2017-01-18",126.9338,128.0265,126.433,127.1614,187000.0],["2017-01-19",127.5257,127.981,126.3875,127.3436,111400.0],["2017-01-20",127.8443,128.3907,126.9793,127.9354,91100.0],["2017-01-23",127.2069,128.072,125.9321,127.9354,71300.0],["2017-01-24",128.9371,133.5354,127.9992,133.3533,156000.0],["2017-01-25",134.2639,135.2655,133.8997,134.8558,131000.0],["2017-01-26",134.9013,134.9469,133.3078,134.6737,115100.0],["2017-01-27",134.5826,134.8102,132.4883,132.7159,82100.0],["2017-01-30",131.3955,132.3061,129.9386,132.0785,103400.0],["2017-01-31",131.8964,132.7797,129.5745,131.1225,165600.0],["2017-02-01",132.033,132.5793,130.3939,130.7582,120600.0],["2017-02-02",130.9403,131.1224,128.6639,129.6655,108800.0],["2017-02-03",130.485,132.2151,129.8021,132.1241,120500.0],["2017-02-06",132.0785,132.0785,129.3923,131.4411,101900.0],["2017-02-07",131.5322,132.4246,129.5745,130.5306,81200.0],["2017-02-08",130.4395,130.4395,127.5712,129.1192,105900.0],["2017-02-09",129.711,130.3029,128.2086,130.0753,93500.0],["2017-02-10",130.8037,132.2151,129.8931,131.7598,115300.0],["2017-02-13",132.6249,133.1712,131.0769,131.7143,49900.0],["2017-02-14",131.2134,131.2134,129.6108,130.7582,68700.0],["2017-02-15",130.7127,131.3045,129.9842,130.5761,90700.0],["2017-02-16",130.5305,130.6671,129.4378,130.485,131600.0],["2017-02-17",129.9387,130.8037,129.62,130.5761,99200.0],["2017-02-21",130.5306,131.4866,129.711,130.9403,188600.0],["2017-02-22",140.7745,150.4265,140.7745,142.0493,705900.0],["2017-02-23",142.9143,145.6005,140.2282,142.8688,325200.0],["2017-02-24",141.6395,144.6444,141.6395,143.916,246500.0],["2017-02-27",144.007,145.646,144.007,145.1908,264000.0],["2017-02-28",145.2363,145.2818,142.9143,143.1875,160100.0],["2017-03-01",147.2851,148.7876,144.7355,145.464,247300.0],["2017-03-02",144.6444,144.872,140.911,141.0476,139800.0],["2017-03-03",141.0476,142.1858,139.8183,140.4102,235600.0],["2017-03-06",139.4541,140.9748,137.2687,140.0005,182600.0],["2017-03-07",140.0005,140.4102,139.0444,139.5452,138500.0],["2017-03-08",140.1826,140.5924,138.7257,138.9989,157100.0],["2017-03-09",139.0444,139.4542,137.542,138.5436,174900.0],["2017-03-10",139.4996,140.8473,138.498,140.0005,155900.0],["2017-03-13",139.955,140.1826,138.7257,139.4541,141000.0],["2017-03-14",138.6346,139.5907,137.2232,139.0444,116700.0],["2017-03-15",139.8639,140.6379,138.8167,140.1371,167300.0],["2017-03-16",140.729,140.9111,139.09,139.181,113700.0],["2017-03-17",139.4086,140.3647,138.7712,139.7273,323700.0],["2017-03-20",139.8184,139.8184,138.1338,139.181,97900.0],["2017-03-21",140.0005,140.0005,136.1306,137.0867,131300.0],["2017-03-22",136.4948,137.633,135.8118,137.5419,115300.0],["2017-03-23",137.4053,138.8167,137.2688,137.8151,79700.0],["2017-03-24",138.5436,138.7257,135.8574,136.9046,100100.0],["2017-03-27",133.3077,137.724,133.3077,137.3143,95100.0],["2017-03-28",137.2688,138.6802,136.4948,138.407,107700.0],["2017-03-29",138.4298,139.297,137.8365,138.6581,107300.0],["2017-03-30",139.799,140.8031,138.6397,140.5293,152800.0],["2017-03-31",140.3011,142.3549,139.8447,141.9442,286300.0],["2017-04-03",142.4006,142.8114,139.6621,140.9401,183500.0],["2017-04-04",140.7575,141.4878,139.6165,140.2555,86500.0],["2017-04-05",141.2139,142.5193,139.3427,139.7078,182700.0],["2017-04-06",140.3011,142.1724,138.658,139.4339,311200.0],["2017-04-07",139.2057,140.3285,138.5211,139.4339,106200.0],["2017-04-10",139.297,141.2596,139.1144,139.9816,142300.0],["2017-04-11",140.1186,140.9401,138.156,139.3883,317000.0],["2017-04-12",139.3882,139.4339,134.7328,135.0523,207300.0],["2017-04-13",134.4134,135.4175,133.1811,133.5462,213400.0],["2017-04-17",136.8324,138.7493,134.5047,138.7037,326300.0],["2017-04-18",136.6498,140.2555,135.098,139.0688,188600.0],["2017-04-19",139.5708,139.936,138.0647,138.7949,139000.0],["2017-04-20",138.7493,143.8611,136.5129,142.218,488100.0],["2017-04-21",142.218,142.218,138.3385,138.5667,324900.0],["2017-04-24",140.8031,140.8944,138.0647,138.2472,286000.0],["2017-04-25",138.8406,140.3467,138.4754,140.2098,228600.0],["2017-04-26",139.6165,141.6247,139.0688,141.077,134100.0],["2017-04-27",140.8945,142.9209,140.7119,141.4878,111300.0],["2017-04-28",141.6247,141.6247,138.9319,139.0688,111800.0],["2017-05-01",139.5252,141.3235,137.8365,139.16,158900.0],["2017-05-02",139.1601,140.2555,138.7037,139.3427,111600.0],["2017-05-03",138.8862,138.8862,137.5626,138.6124,83300.0],["2017-05-04",138.6124,139.8721,136.3029,137.6539,107200.0],["2017-05-05",138.2473,139.0232,136.6042,138.9319,118000.0],["2017-05-08",139.1601,140.0273,138.2473,139.3427,115000.0],["2017-05-09",139.4796,139.9816,138.3842,138.9775,141100.0],["2017-05-10",139.1144,139.936,138.2929,138.5211,98200.0],["2017-05-11",138.4298,139.3426,136.1934,139.16,111300.0],["2017-05-12",138.7036,138.7036,136.9236,137.2887,71700.0],["2017-05-15",138.0647,138.9136,136.6498,137.1519,74000.0],["2017-05-16",137.3801,137.3801,135.6914,136.6955,81600.0],["2017-05-17",136.6954,136.6954,133.82,134.0482,87700.0],["2017-05-18",133.3637,135.235,132.5147,134.1396,125500.0],["2017-05-19",135.098,137.7452,133.8657,136.7867,84900.0],["2017-05-22",137.4714,137.8365,135.0067,135.6457,80000.0],["2017-05-23",135.9195,135.9195,134.5959,135.1436,144600.0],["2017-05-24",135.3262,136.0383,132.5878,133.1811,82300.0],["2017-05-25",133.5006,134.6872,132.679,133.4549,64900.0],["2017-05-26",133.3636,134.0026,132.5877,133.82,56200.0],["2017-05-30",133.6375,133.8201,132.5877,133.6831,66100.0],["2017-05-31",133.957,134.5047,132.0401,133.6375,119500.0],["2017-06-01",134.1852,136.0108,132.6334,134.9155,93000.0],["2017-06-02",135.2349,136.1478,133.9387,134.4134,61800.0],["2017-06-05",134.596,135.2806,133.9114,134.5503,63700.0],["2017-06-06",133.7287,134.2308,132.1313,133.7287,69500.0],["2017-06-07",133.957,134.5047,133.0898,133.4093,127300.0],["2017-06-08",133.181,136.4216,132.6334,135.5544,91900.0],["2017-06-09",135.8283,138.5668,135.0341,136.9237,124700.0],["2017-06-12",137.2431,139.1144,137.2431,138.6124,123500.0],["2017-06-13",138.7493,140.5749,138.5667,139.6621,144200.0],["2017-06-14",139.7991,140.2098,138.0647,139.936,216300.0],["2017-06-15",138.6124,140.2555,138.0921,138.5211,158300.0],["2017-06-16",138.2473,138.5211,136.6955,137.5626,273000.0],["2017-06-19",137.9278,138.7037,136.9511,138.0191,107700.0],["2017-06-20",137.4714,139.1601,135.0524,135.0981,92600.0],["2017-06-21",135.3262,135.3262,134.1852,134.2765,96000.0],["2017-06-22",134.3221,134.6872,133.181,134.0482,104000.0],["2017-06-23",134.2308,136.376,133.957,135.8739,483200.0],["2017-06-26",136.3303,138.156,136.2847,136.6498,70400.0],["2017-06-27",136.1935,136.1935,133.6375,135.0981,119400.0],["2017-06-28",136.1733,137.0427,134.8646,136.6308,122100.0],["2017-06-29",136.9054,136.9512,134.0685,135.3497,110700.0],["2017-06-30",135.8073,137.8206,135.8073,136.9054,85600.0],["2017-07-03",137.4545,139.1018,137.1342,138.6899,46500.0],["2017-07-05",138.6442,139.6509,136.8597,138.2324,79500.0],["2017-07-06",136.9054,138.6259,134.7091,137.5918,110100.0],["2017-07-07",137.6375,138.4612,136.9054,138.086,63200.0],["2017-07-10",137.8205,138.4611,136.4021,136.6308,92800.0],["2017-07-11",136.8597,137.6833,135.9903,137.18,114600.0],["2017-07-12",137.729,139.2847,137.729,138.7814,76700.0],["2017-07-13",138.5985,138.7083,137.5003,137.8664,97500.0],["2017-07-14",137.8205,139.239,137.3172,138.8272,70200.0],["2017-07-17",138.8272,140.3372,138.1866,139.9711,63100.0],["2017-07-18",139.7881,139.9254,137.1342,137.7748,105600.0],["2017-07-19",138.0036,140.2457,137.2715,139.9711,103800.0],["2017-07-20",142.0302,146.3314,140.7033,144.3181,235000.0],["2017-07-21",144.8214,146.7432,144.0252,144.5469,182100.0],["2017-07-24",144.5011,144.7299,140.9778,141.3896,135800.0],["2017-07-25",142.4878,143.6134,141.9845,142.5336,185200.0],["2017-07-26",142.4878,143.403,140.6576,141.6642,127700.0],["2017-07-27",141.8929,144.0435,141.5726,142.4877,183000.0],["2017-07-28",142.2132,142.625,139.6508,140.0169,102100.0],["2017-07-31",140.6575,140.8863,139.0103,139.7424,101200.0],["2017-08-01",140.4745,140.7948,139.1293,139.4679,55400.0],["2017-08-02",139.1018,140.7033,137.7291,137.8664,56500.0],["2017-08-03",137.9578,138.9004,136.9969,137.9578,73000.0],["2017-08-04",138.0493,138.7357,136.5393,138.5527,83700.0],["2017-08-07",138.6442,138.6442,137.5918,138.3696,64900.0],["2017-08-08",138.2324,139.6417,138.0951,138.7357,81600.0],["2017-08-09",138.3696,138.7814,137.3172,137.6833,66600.0],["2017-08-10",137.0885,138.0494,133.8397,133.8855,123400.0],["2017-08-11",135.4869,136.5851,134.9836,135.853,123500.0],["2017-08-14",136.9969,138.6442,136.7682,137.7291,82400.0],["2017-08-15",137.6375,138.7814,135.9445,136.1733,50100.0],["2017-08-16",136.5851,138.3971,136.2648,136.8596,64500.0],["2017-08-17",136.4021,136.9969,135.3314,135.7157,100000.0],["2017-08-18",135.4412,137.2257,134.343,135.6242,119500.0],["2017-08-21",135.7157,135.853,134.9836,134.9836,68200.0],["2017-08-22",135.3955,136.1276,134.645,135.5785,69800.0],["2017-08-23",134.9379,135.8988,134.7548,134.9379,45500.0],["2017-08-24",134.9836,134.9836,130.1791,130.2707,197600.0],["2017-08-25",130.7282,132.3114,128.9437,131.5518,188800.0],["2017-08-28",132.2382,132.7873,130.8197,131.0485,163700.0],["2017-08-29",130.0876,132.0094,129.8131,130.3622,82600.0],["2017-08-30",130.2706,131.0485,129.1725,130.5452,117500.0],["2017-08-31",131.0942,132.0094,130.4994,131.3688,135000.0],["2017-09-01",131.9636,132.9703,131.7348,132.5127,75600.0],["2017-09-05",132.1924,132.65,130.4079,131.0942,69300.0],["2017-09-06",132.6958,134.0227,131.4603,133.7024,157200.0],["2017-09-07",133.9312,133.9312,131.9179,132.8788,91000.0],["2017-09-08",132.4212,134.1142,131.6891,134.1142,95800.0],["2017-09-11",135.1666,135.4412,133.1533,135.2215,70400.0],["2017-09-12",135.67,136.4478,134.9378,136.4021,65400.0],["2017-09-13",136.3563,137.729,135.5784,137.546,93500.0],["2017-09-14",137.9578,139.1475,137.3355,139.1017,146000.0],["2017-09-15",138.8729,138.8729,137.363,137.6375,297100.0],["2017-09-18",138.3239,140.6117,138.3239,139.5135,121700.0],["2017-09-19",139.5135,140.3372,138.8729,139.6508,128000.0],["2017-09-20",140.2457,143.1741,140.2457,142.8538,109900.0],["2017-09-21",142.625,143.9795,141.4354,142.076,117500.0],["2017-09-22",142.2133,142.7624,141.3896,142.3963,116300.0],["2017-09-25",142.1675,143.3114,142.1675,143.3114,69200.0],["2017-09-26",143.3571,144.2265,143.1741,143.769,137500.0],["2017-09-27",144.2723,145.6908,142.5335,145.279,91900.0],["2017-09-28",145.0267,145.5312,144.2011,145.3936,73700.0],["2017-09-29",145.1184,145.5771,144.568,145.0267,63100.0],["2017-10-02",145.0726,146.7696,144.8432,146.0358,93600.0],["2017-10-03",146.4486,146.4486,144.5681,145.8064,78300.0],["2017-10-04",145.4854,146.5403,145.0267,146.3568,82900.0],["2017-10-05",146.5862,147.1366,146.1275,146.9072,83600.0],["2017-10-06",146.3109,147.4117,144.458,146.4027,140500.0],["2017-10-09",146.5862,147.1365,146.0174,146.8614,55500.0],["2017-10-10",147.5952,148.0538,146.1275,146.632,52400.0],["2017-10-11",146.6779,146.8797,144.7974,145.1643,99600.0],["2017-10-12",143.5132,144.935,143.5132,144.7974,65400.0],["2017-10-13",145.5312,145.7147,144.0177,145.1643,96200.0],["2017-10-16",145.7605,147.5493,145.6872,145.9899,122400.0],["2017-10-17",146.2192,147.5493,145.2102,145.8064,81800.0],["2017-10-18",146.1734,148.0538,144.7974,147.5493,193800.0],["2017-10-19",142.5958,148.6042,142.5958,148.0079,185400.0],["2017-10-20",148.0539,148.0539,145.1643,146.311,163800.0],["2017-10-23",145.8064,145.944,143.9718,145.8523,107600.0],["2017-10-24",145.8064,148.2373,145.8064,146.6779,82100.0],["2017-10-25",146.4486,146.7238,144.3846,145.0726,66800.0],["2017-10-26",145.623,147.5952,145.623,146.953,61100.0],["2017-10-27",146.999,146.999,145.8065,146.5862,49600.0],["2017-10-30",146.1733,146.5403,144.7056,145.4395,49400.0],["2017-10-31",145.7606,146.7696,145.5312,145.7606,65400.0],["2017-11-01",146.9073,147.0449,144.7516,144.8433,71800.0],["2017-11-02",144.935,147.5952,144.1553,146.4027,88300.0],["2017-11-03",146.4027,147.1365,145.5312,145.8064,61300.0],["2017-11-06",146.311,147.8245,145.3937,147.2742,121700.0],["2017-11-07",147.4576,147.6869,145.5771,147.5034,77700.0],["2017-11-08",147.4117,147.9621,146.311,146.9072,75900.0],["2017-11-09",145.8065,146.0358,140.9447,141.9538,137700.0],["2017-11-10",142.1831,145.6689,142.1831,145.3478,205100.0],["2017-11-13",144.2012,149.5216,144.2012,147.7787,292100.0],["2017-11-14",146.7696,149.6591,146.7696,147.5952,232300.0],["2017-11-15",146.7696,149.9802,146.7696,147.8704,260400.0],["2017-11-16",148.329,150.4388,147.8979,149.2922,196200.0],["2017-11-17",148.7418,150.1177,148.7418,149.2922,145300.0],["2017-11-20",149.1546,152.411,149.1546,150.2554,132700.0],["2017-11-21",150.8057,151.4937,149.8884,150.9433,62100.0],["2017-11-22",151.3103,151.8607,150.8975,151.5855,127400.0],["2017-11-24",152.1817,152.778,151.4479,152.6404,43400.0],["2017-11-27",152.5028,154.0622,152.5028,153.0532,151500.0],["2017-11-28",153.3284,156.1262,153.3284,155.8968,98700.0],["2017-11-29",155.8969,157.2728,155.8969,156.0345,124600.0],["2017-11-30",156.2638,158.7864,156.2638,158.5112,112000.0],["2017-12-01",157.7774,158.8781,155.163,157.8691,122300.0],["2017-12-04",159.1533,161.7677,158.236,158.5571,88400.0],["2017-12-05",156.8141,158.557,155.7134,156.0803,69000.0],["2017-12-06",155.8051,156.6307,154.5667,154.7043,74600.0],["2017-12-07",154.7961,156.3096,154.6126,155.6216,69100.0],["2017-12-08",156.0344,156.2271,154.6126,154.8878,73300.0],["2017-12-11",149.5674,153.466,149.3381,150.0719,207900.0],["2017-12-12",149.4298,150.4388,148.6684,149.705,143200.0],["2017-12-13",149.338,150.3929,149.2004,149.2922,97400.0],["2017-12-14",149.0629,149.9802,147.1365,147.1824,117700.0],["2017-12-15",147.8245,149.9802,147.0448,147.7328,225700.0],["2017-12-18",148.7418,151.035,148.7418,150.7599,98900.0],["2017-12-19",150.9893,151.769,150.3013,150.3013,99700.0],["2017-12-20",150.714,151.5854,150.4388,150.8975,55700.0],["2017-12-21",151.1268,153.6953,151.0351,153.466,84100.0],["2017-12-22",153.5577,153.9705,151.2644,151.9065,38100.0],["2017-12-26",151.5854,153.1265,151.2185,152.2275,46100.0],["2017-12-27",151.9066,152.2735,151.7231,152.09,33100.0],["2017-12-28",152.6186,153.3082,151.2396,153.0783,50500.0],["2017-12-29",153.0784,154.0897,152.159,152.4808,68000.0],["2018-01-02",153.8138,155.8181,153.1703,153.8598,127100.0],["2018-01-03",153.9977,154.6413,152.7565,153.0324,86300.0],["2018-01-04",154.1357,154.6873,152.067,152.2509,106000.0],["2018-01-05",152.6646,153.3082,151.5154,152.8485,64100.0],["2018-01-08",154.3195,154.3195,150.2742,152.067,125700.0],["2018-01-09",151.6992,155.147,151.6992,153.4001,126500.0],["2018-01-10",153.4002,153.4002,151.6993,152.4808,115200.0],["2018-01-11",152.8945,155.9744,151.3315,155.4688,232400.0],["2018-01-12",156.0664,157.1696,154.9171,156.8019,60400.0],["2018-01-16",157.7213,157.7213,153.4461,154.5034,76900.0],["2018-01-17",155.7446,156.2962,154.9172,155.8825,49900.0],["2018-01-18",155.8825,157.3076,155.5607,155.6067,49800.0],["2018-01-19",156.0663,157.4454,155.055,157.3075,49500.0],["2018-01-22",156.9857,156.9857,154.4114,156.0204,34000.0],["2018-01-23",151.9751,154.8711,151.9751,153.9977,87500.0],["2018-01-24",154.1356,155.4688,153.2162,153.3082,52000.0],["2018-01-25",153.7219,155.3952,152.7566,154.1357,54000.0],["2018-01-26",154.4575,156.3422,153.676,155.9744,71400.0],["2018-01-29",155.2849,155.9285,152.6647,152.7566,58400.0],["2018-01-30",152.113,152.3888,150.504,151.7912,99700.0],["2018-01-31",152.5727,153.2162,149.4467,150.4121,58700.0],["2018-02-01",149.7685,152.5819,148.8951,151.7912,75500.0],["2018-02-02",151.4234,151.4234,146.5507,147.0103,94100.0],["2018-02-05",146.5047,149.2996,141.9537,142.2295,140000.0],["2018-02-06",139.977,144.9877,139.6552,143.3328,285600.0],["2018-02-07",143.103,146.091,143.103,144.8498,133500.0],["2018-02-08",144.7119,145.2176,139.1956,139.1956,128900.0],["2018-02-09",140.8964,142.0916,138.2762,141.3102,112900.0],["2018-02-12",142.5973,144.0683,141.1723,142.4134,60800.0],["2018-02-13",141.8159,143.0111,141.678,142.4594,106600.0],["2018-02-14",141.4022,145.7233,141.4022,145.4934,66500.0],["2018-02-15",146.5966,146.5966,143.9764,145.7692,59600.0],["2018-02-16",145.5853,147.0563,144.8314,145.9991,47900.0],["2018-02-20",145.1716,147.0103,144.3717,144.4361,52000.0],["2018-02-21",144.7119,146.3668,142.8455,143.9304,62500.0],["2018-02-22",144.482,144.482,135.9317,139.5633,218800.0],["2018-02-23",139.4714,139.4714,135.7478,137.2189,185000.0],["2018-02-26",137.6326,138.506,136.1156,137.9544,123700.0],["2018-02-27",137.4947,138.4141,136.6213,136.8052,152700.0],["2018-02-28",137.3108,137.3108,135.1502,135.2422,170700.0],["2018-03-01",135.0123,135.7478,132.6679,133.1735,136700.0],["2018-03-02",131.8864,134.047,128.8065,133.6333,149400.0],["2018-03-05",132.8978,135.0583,131.5647,132.9438,151600.0],["2018-03-06",133.5873,135.0583,132.576,133.5413,165200.0],["2018-03-07",132.7139,134.2768,132.7139,133.8171,127600.0],["2018-03-08",134.5986,135.0583,132.3921,134.9204,115900.0],["2018-03-09",135.9317,136.8971,135.3801,136.5293,97200.0],["2018-03-12",136.8511,137.9084,135.4077,135.8858,112100.0],["2018-03-13",136.2075,138.0003,135.8398,136.8971,109700.0],["2018-03-14",137.5867,138.0004,136.4374,137.4947,138400.0],["2018-03-15",137.8624,138.1842,136.0237,136.1616,80500.0],["2018-03-16",136.3454,137.9084,135.0123,136.8511,183200.0],["2018-03-19",136.7132,138.6899,135.472,138.4141,215800.0],["2018-03-20",138.5521,139.1037,136.0697,136.3915,93000.0],["2018-03-21",136.6213,138.506,134.9204,136.1616,104400.0],["2018-03-22",135.3801,136.2076,131.7485,131.8405,129100.0],["2018-03-23",132.3002,132.3002,131.059,131.1969,147000.0],["2018-03-26",133.0357,133.5689,130.8291,132.8518,103600.0],["2018-03-27",132.8518,133.1736,131.1969,131.6566,76000.0],["2018-03-28",131.7257,132.5554,129.7439,131.864,68100.0],["2018-03-29",132.4171,135.9199,132.4171,134.8599,152400.0],["2018-04-02",134.4911,134.4911,128.5454,129.6516,87700.0],["2018-04-03",130.2969,130.6933,129.0525,130.4352,219800.0],["2018-04-04",128.7759,130.3891,127.4209,130.3891,222800.0],["2018-04-05",131.4491,132.8319,130.5273,132.6936,122000.0],["2018-04-06",131.4031,132.1405,127.1167,128.4072,150300.0],["2018-04-09",129.0525,130.0204,128.2229,128.4072,120700.0],["2018-04-10",132.7397,132.7397,128.4533,130.6656,102900.0],["2018-04-11",129.6978,130.2509,128.8497,129.79,72500.0],["2018-04-12",130.2969,130.8038,128.9602,130.4812,82200.0],["2018-04-13",131.0804,132.2788,130.3246,131.0804,127900.0],["2018-04-16",131.3109,132.5093,129.4673,131.4953,119700.0],["2018-04-17",132.3249,133.4771,132.0299,133.0623,153000.0],["2018-04-18",133.7076,134.8599,133.4772,134.7216,93700.0],["2018-04-19",135.5973,141.082,133.8458,135.3207,136100.0],["2018-04-20",135.7356,136.1965,132.878,134.2146,107200.0],["2018-04-23",134.0302,135.5051,133.4771,134.2146,88200.0],["2018-04-24",134.8599,135.2286,130.9422,131.864,104400.0],["2018-04-25",131.7257,133.2928,130.8961,132.5553,102900.0],["2018-04-26",133.385,133.385,130.2047,131.5414,79800.0],["2018-04-27",131.7257,133.1545,131.7257,132.5553,77700.0],["2018-04-30",132.9702,133.2928,130.9422,130.9883,120800.0],["2018-05-01",130.9422,132.1866,129.5595,131.4953,112500.0],["2018-05-02",131.4952,132.924,130.343,130.4352,78600.0],["2018-05-03",130.1587,131.0344,127.6698,129.0525,88200.0],["2018-05-04",128.0846,130.8039,127.5315,130.4352,160600.0],["2018-05-07",130.7118,131.4031,130.3062,130.8961,98700.0],["2018-05-08",130.7578,132.6475,130.7578,132.6014,104900.0],["2018-05-09",133.2467,133.2467,131.6335,132.4632,82900.0],["2018-05-10",132.7397,133.0162,131.5413,131.7718,101700.0],["2018-05-11",132.1405,132.878,131.7257,132.878,71800.0],["2018-05-14",133.1545,133.8458,132.7397,133.0623,80100.0],["2018-05-15",132.4631,133.3849,132.1405,133.2006,63600.0],["2018-05-16",133.4311,135.3208,132.9241,133.8459,114200.0],["2018-05-17",133.5693,135.5973,133.5693,135.0442,91600.0],["2018-05-18",135.0903,135.7171,134.0763,134.1685,282200.0],["2018-05-21",134.5833,136.1504,134.5833,135.6434,132900.0],["2018-05-22",135.6895,137.6713,135.2285,135.459,83600.0],["2018-05-23",134.6755,135.2747,133.4311,134.1685,46300.0],["2018-05-24",133.1545,134.9981,130.5734,134.9059,61800.0],["2018-05-25",134.3989,135.3668,132.6475,135.0903,48600.0],["2018-05-29",133.9381,135.459,133.9381,135.2286,58900.0],["2018-05-30",135.8277,138.9158,135.8277,137.8096,119900.0],["2018-05-31",137.7174,137.9479,133.8459,134.7216,126000.0],["2018-06-01",135.4129,137.3026,135.4129,136.6113,69800.0],["2018-06-04",137.4409,138.4088,135.9936,137.5791,65300.0],["2018-06-05",137.487,139.6348,137.3487,139.1462,76200.0],["2018-06-06",139.2384,139.2845,137.8557,138.8697,65800.0],["2018-06-07",138.9619,141.2203,138.7775,140.8516,102500.0],["2018-06-08",141.1281,142.5108,140.068,142.0499,88800.0],["2018-06-11",142.096,142.096,139.561,141.1742,60800.0],["2018-06-12",141.1742,141.4507,140.0219,140.4368,55000.0],["2018-06-13",140.4828,140.6672,139.6348,140.3445,102100.0],["2018-06-14",140.7133,140.7133,138.9158,139.1923,59900.0],["2018-06-15",138.9618,139.3766,136.5191,136.8417,247800.0],["2018-06-18",136.6574,138.501,136.6113,138.4088,110700.0],["2018-06-19",137.5792,138.9434,136.6113,138.7314,97700.0],["2018-06-20",139.4689,140.2063,138.1046,139.9758,80700.0],["2018-06-21",139.9297,140.2063,138.0861,139.2384,81100.0],["2018-06-22",140.6211,140.7594,138.7775,140.3445,97700.0],["2018-06-25",140.1602,140.7594,138.5655,139.3767,83500.0],["2018-06-26",139.561,140.8515,138.9895,140.1602,61800.0],["2018-06-27",140.5289,141.9116,138.8236,138.8697,148900.0],["2018-06-28",138.4308,138.9852,136.9799,138.8466,110100.0],["2018-06-29",139.6783,140.972,139.0776,139.3086,172900.0],["2018-07-02",138.2459,139.9555,136.9984,139.6783,99900.0],["2018-07-03",140.5099,141.434,139.5858,140.1403,45100.0],["2018-07-05",141.1106,141.9423,139.8261,141.7113,55500.0],["2018-07-06",141.3416,143.4209,141.3416,143.1436,65400.0],["2018-07-09",143.7905,144.8995,142.543,144.7608,75400.0],["2018-07-10",144.7609,145.2229,143.0236,143.4671,77400.0],["2018-07-11",142.1734,143.005,140.0479,140.3251,95500.0],["2018-07-12",130.2986,131.3613,126.1864,127.8035,419900.0],["2018-07-13",126.4174,129.929,126.4174,129.2821,210000.0],["2018-07-16",129.0973,129.0973,125.1236,126.325,331300.0],["2018-07-17",125.6781,130.6682,125.6781,130.2524,239800.0],["2018-07-18",129.6056,129.6056,127.4339,128.2656,135200.0],["2018-07-19",127.4801,130.2062,127.0273,129.698,149800.0],["2018-07-20",129.3283,130.3448,128.6814,129.0511,87500.0],["2018-07-23",128.6814,128.82,127.3692,127.7111,66700.0],["2018-07-24",126.5098,130.6221,126.2788,128.3118,204200.0],["2018-07-25",128.127,129.3284,127.4339,127.896,112000.0],["2018-07-26",127.3415,129.6518,127.3415,128.0346,183400.0],["2018-07-27",128.5428,128.6353,126.7408,126.8333,104700.0],["2018-07-30",126.9718,128.1269,126.787,127.0642,128000.0],["2018-07-31",127.6649,129.2359,126.6484,129.0511,111300.0],["2018-08-01",129.0511,129.8366,127.4339,129.1435,108900.0],["2018-08-02",128.4042,130.2986,128.4042,129.4669,86400.0],["2018-08-03",128.4042,131.0564,128.4042,130.4834,85000.0],["2018-08-06",130.6221,132.7013,129.6518,131.5924,113600.0],["2018-08-07",132.2854,133.0709,131.8234,131.962,72300.0],["2018-08-08",131.8234,131.8696,130.1138,131.2228,68400.0],["2018-08-09",131.2227,132.3778,130.853,131.0841,96100.0],["2018-08-10",130.16,130.5759,128.4504,129.0049,97600.0],["2018-08-13",129.0511,129.2359,126.6946,127.1104,100000.0],["2018-08-14",127.6649,128.2656,126.556,127.6187,70600.0],["2018-08-15",126.9718,126.9718,125.0774,126.5098,93900.0],["2018-08-16",127.0643,128.589,126.6022,128.2194,40000.0],["2018-08-17",128.0346,129.3283,128.0346,129.2821,46300.0],["2018-08-20",129.3283,130.391,128.5428,129.2821,83500.0],["2018-08-21",129.4207,131.1303,129.4207,131.0841,62200.0],["2018-08-22",131.0841,131.3152,128.1732,129.7442,93200.0],["2018-08-23",129.6518,130.1138,127.7574,128.9125,61600.0],["2018-08-24",129.6055,130.0214,128.589,129.4207,56700.0],["2018-08-27",129.929,130.3448,129.1435,129.3283,52100.0],["2018-08-28",129.3745,130.0676,128.82,129.3283,103400.0],["2018-08-29",129.4207,130.7145,128.7739,130.4372,74400.0],["2018-08-30",130.1138,130.2986,129.1897,129.3283,43300.0],["2018-08-31",129.0511,130.1138,128.2194,129.7442,60500.0],["2018-09-04",129.1435,129.6518,124.754,126.0478,105800.0],["2018-09-05",126.0015,127.7111,125.4471,127.018,81900.0],["2018-09-06",126.9256,127.554,126.325,127.018,101100.0],["2018-09-07",126.6946,127.249,125.2622,126.8794,68300.0],["2018-09-10",127.3415,128.0808,126.4636,126.6484,37900.0],["2018-09-11",126.2326,126.6946,124.8002,126.094,62400.0],["2018-09-12",125.863,128.358,125.0313,127.896,91700.0],["2018-09-13",128.4966,129.5593,126.7408,127.1567,58700.0],["2018-09-14",127.1104,128.1269,126.4636,127.5725,102500.0],["2018-09-17",127.7111,128.3395,126.8332,127.7111,80000.0],["2018-09-18",128.0808,129.125,126.6022,128.7738,86800.0],["2018-09-19",129.0973,130.7145,128.5428,128.6352,57200.0],["2018-09-20",129.5593,131.0379,129.1897,130.7607,64900.0],["2018-09-21",131.0379,131.731,129.9752,130.0676,138100.0],["2018-09-24",129.929,131.2689,128.5428,129.6518,47800.0],["2018-09-25",129.6056,129.6333,128.4967,128.5891,77000.0],["2018-09-26",128.6815,128.6815,125.6781,126.0478,100700.0],["2018-09-27",125.8392,126.8585,125.4686,125.9319,115500.0],["2018-09-28",125.8856,128.6656,125.5891,128.3412,122000.0],["2018-10-01",129.0733,131.01,127.5165,129.1937,163200.0],["2018-10-02",128.8323,129.1288,127.7945,128.1559,79900.0],["2018-10-03",128.2856,129.5922,127.5629,129.2864,48800.0],["2018-10-04",128.9528,129.7312,127.3404,129.2586,48400.0],["2018-10-05",129.2679,129.759,126.1265,126.4879,75900.0],["2018-10-08",126.0339,127.535,125.7003,127.0439,53900.0],["2018-10-09",126.5065,127.2107,124.8199,125.3481,63000.0],["2018-10-10",124.7736,124.9682,123.2446,123.4392,168800.0],["2018-10-11",122.9666,123.2168,118.7874,119.0191,136900.0],["2018-10-12",121.4933,121.4933,117.555,119.4176,107100.0],["2018-10-15",118.9728,121.4098,118.9728,120.5944,63800.0],["2018-10-16",121.5766,123.6153,119.9272,123.467,69000.0],["2018-10-17",122.5682,122.8462,120.4369,121.901,87300.0],["2018-10-18",120.0477,120.5481,116.962,117.1843,184500.0],["2018-10-19",117.6754,119.7141,117.555,119.538,163400.0],["2018-10-22",120.2886,121.1041,119.4454,119.6678,97500.0],["2018-10-23",117.3789,120.0477,116.0075,118.1666,112900.0],["2018-10-24",115.8314,118.2685,106.5649,106.7595,358400.0],["2018-10-25",107.5101,108.3719,103.6274,106.1479,393100.0],["2018-10-26",104.3039,108.6777,104.0259,107.9549,166200.0],["2018-10-29",109.1503,111.0406,108.029,108.6128,238400.0],["2018-10-30",108.863,112.0507,108.2514,111.7078,116100.0],["2018-10-31",113.8669,116.4337,112.5974,115.192,193400.0],["2018-11-01",116.026,120.6407,115.3866,119.8716,199100.0],["2018-11-02",120.8631,121.1875,118.5094,120.6315,138800.0],["2018-11-05",120.6593,122.3643,119.7789,120.6963,122600.0],["2018-11-06",120.1681,122.6794,119.9828,121.623,66500.0],["2018-11-07",122.9666,123.467,121.7249,123.2817,111900.0],["2018-11-08",122.9018,126.8493,122.8184,125.4686,112900.0],["2018-11-09",123.8933,125.0331,122.7072,123.7079,98400.0],["2018-11-12",124.0415,124.8292,120.0013,120.511,135700.0],["2018-11-13",121.1041,122.1697,118.704,119.3805,101900.0],["2018-11-14",120.5666,121.345,117.2214,118.7226,128800.0],["2018-11-15",118.0368,120.6871,117.2585,120.5481,109400.0],["2018-11-16",119.8438,122.2531,118.9635,121.2245,238700.0],["2018-11-19",120.6407,121.8546,117.6569,118.0924,119200.0],["2018-11-20",116.7302,117.3974,113.663,114.2931,108900.0],["2018-11-21",114.9326,117.4716,114.6916,116.406,96500.0],["2018-11-23",115.2291,116.7951,114.0152,116.2948,28500.0],["2018-11-26",117.5921,118.5002,116.3504,117.4809,88800.0],["2018-11-27",116.6005,117.2307,115.9148,116.1557,183100.0],["2018-11-28",116.3318,119.5658,114.4692,119.4824,95700.0],["2018-11-29",118.8894,120.1496,117.0824,118.8523,81300.0],["2018-11-30",118.2407,121.3728,117.5735,120.965,117500.0],["2018-12-03",123.7914,124.9682,119.7512,120.4647,133400.0],["2018-12-04",120.5017,122.04,114.9418,115.9333,100500.0],["2018-12-06",113.5704,113.8576,109.9935,112.0043,202000.0],["2018-12-07",112.0414,114.3581,108.3719,108.9557,138600.0],["2018-12-10",108.7796,108.8352,106.083,108.0753,137700.0],["2018-12-11",110.2159,113.0793,106.9356,107.8529,65200.0],["2018-12-12",110.0213,112.3379,108.0012,109.0576,100600.0],["2018-12-13",109.9286,109.9286,106.4537,107.3433,111100.0],["2018-12-14",106.185,107.9086,104.9247,105.5734,101500.0],["2018-12-17",105.4529,106.361,103.368,103.8591,121900.0],["2018-12-18",105.1193,105.4529,103.6552,104.1649,146300.0],["2018-12-19",104.9433,106.2776,101.4127,102.0892,129800.0],["2018-12-20",101.4498,102.3208,99.0776,101.2181,148200.0],["2018-12-21",101.4961,101.4961,98.4196,98.8552,420800.0],["2018-12-24",98.0119,99.1517,96.1123,96.5756,76800.0],["2018-12-26",97.1223,101.4035,95.4544,101.3757,131200.0],["2018-12-27",99.3161,101.9754,98.6838,101.9196,151000.0],["2018-12-28",102.5333,103.333,100.7945,101.1478,185200.0],["2018-12-31",101.5663,103.3609,99.8926,103.1656,162400.0],["2019-01-02",108.4471,108.4471,100.404,102.7751,124500.0],["2019-01-03",102.6914,105.8528,100.4133,101.4175,76600.0],["2019-01-04",103.2586,104.7184,101.8452,103.9652,219800.0],["2019-01-07",104.2535,106.1504,103.4539,105.1369,155700.0],["2019-01-08",106.3549,106.9314,104.737,106.3735,95600.0],["2019-01-09",106.8663,107.8055,105.6483,106.6618,85700.0],["2019-01-10",105.6854,109.3583,105.5739,109.2653,169900.0],["2019-01-11",108.7725,110.9204,107.666,109.8511,109300.0],["2019-01-14",108.5215,111.8131,108.5215,110.4183,118700.0],["2019-01-15",110.2045,111.0785,108.6052,109.6559,114200.0],["2019-01-16",109.7396,112.5756,109.6931,111.7852,103700.0],["2019-01-17",111.3482,114.054,111.3482,113.2079,118600.0],["2019-01-18",114.3608,117.0388,114.1842,115.7556,90400.0],["2019-01-22",115.2907,116.4065,113.4403,114.5003,174000.0],["2019-01-23",114.5282,115.7649,112.6221,114.0912,128100.0],["2019-01-24",113.4682,116.5552,113.4682,115.6254,84200.0],["2019-01-25",116.5181,118.4243,116.5181,117.3735,98900.0],["2019-01-28",116.0996,117.3921,115.5417,116.704,63200.0],["2019-01-29",117.3363,117.792,116.4344,117.2248,63000.0],["2019-01-30",117.8013,120.2003,115.8021,118.852,126800.0],["2019-01-31",118.8892,120.256,118.2569,119.9492,143400.0],["2019-02-01",119.0286,121.5392,119.0193,120.3304,132000.0],["2019-02-04",119.3448,120.1537,118.0523,120.005,118700.0],["2019-02-05",119.9492,121.4462,119.8376,121.3532,135400.0],["2019-02-06",121.1487,122.2087,120.4234,121.7438,108600.0],["2019-02-07",121.5299,122.3761,119.3634,120.7582,138600.0],["2019-02-08",119.8562,121.7903,118.7125,121.7624,143800.0],["2019-02-11",122.2459,123.2966,120.4234,121.409,209700.0],["2019-02-12",122.4318,125.5189,122.4318,124.9424,98400.0],["2019-02-13",125.1842,126.6347,124.9424,126.5975,104600.0],["2019-02-14",126.0489,127.4065,125.8908,126.2163,115200.0],["2019-02-15",126.8207,128.0852,125.8536,126.8393,105400.0],["2019-02-19",126.5045,128.1317,126.2163,128.0667,160100.0],["2019-02-20",128.2155,129.7125,127.9179,129.573,230400.0],["2019-02-21",129.2383,129.2383,125.2028,127.0718,277900.0],["2019-02-22",127.7598,128.5595,126.0024,127.6111,167000.0],["2019-02-25",128.0853,128.4665,125.3702,126.5882,233900.0],["2019-02-26",126.0489,126.83,124.4031,125.2586,198200.0],["2019-02-27",124.6263,127.6575,124.3101,127.0718,157400.0],["2019-02-28",127.0531,127.3042,125.584,127.0066,139100.0],["2019-03-01",127.983,128.7361,126.5603,127.7691,197800.0],["2019-03-04",128.0016,128.3735,126.0862,126.737,91000.0],["2019-03-05",126.9137,128.1224,125.7514,127.0438,101500.0],["2019-03-06",127.4716,127.4716,126.1512,126.3744,100200.0],["2019-03-07",126.0954,126.4301,125.0168,125.9559,165400.0],["2019-03-08",125.1005,125.7793,124.6914,125.24,90700.0],["2019-03-11",125.3794,127.0252,124.9889,126.5324,98300.0],["2019-03-12",126.6533,126.6533,125.0261,125.147,76800.0],["2019-03-13",125.5468,125.5468,123.9661,125.0819,144400.0],["2019-03-14",124.9889,124.9982,123.8173,124.2822,62800.0],["2019-03-15",124.4868,125.7328,123.7708,123.9754,180500.0],["2019-03-18",124.1335,126.6998,124.0963,126.5882,90900.0],["2019-03-19",127.0439,127.9644,124.9424,125.1005,152300.0],["2019-03-20",124.6449,125.4073,122.5248,123.3059,138900.0],["2019-03-21",122.7666,125.5933,122.7666,123.7522,138500.0],["2019-03-22",122.8968,123.2036,119.4006,120.0143,95600.0],["2019-03-25",119.7818,120.8511,118.9728,119.7911,101000.0],["2019-03-26",120.8419,122.06,119.8562,120.7582,84100.0],["2019-03-27",120.6466,121.6043,119.6795,120.3211,131900.0],["2019-03-28",120.6428,121.7619,119.99,120.876,114100.0],["2019-03-29",121.5101,122.5172,120.792,121.3236,118800.0],["2019-04-01",122.2841,124.5129,122.1349,124.1865,120100.0],["2019-04-02",124.2984,124.9978,122.2469,122.4986,100900.0],["2019-04-03",123.5803,124.0466,122.5079,122.9928,179600.0],["2019-04-04",123.2353,124.8393,122.7597,123.3752,161700.0],["2019-04-05",123.8414,124.3077,122.797,123.9347,75400.0],["2019-04-08",123.5058,123.8694,122.3214,123.0022,108100.0],["2019-04-09",120.6708,120.9599,118.5819,118.927,171600.0],["2019-04-10",119.5145,120.2045,118.9736,119.8222,371000.0],["2019-04-11",119.8875,121.4448,119.8036,120.102,363500.0],["2019-04-12",120.7641,122.368,120.2885,121.8085,124400.0],["2019-04-15",121.7899,123.5244,120.6149,122.2655,174800.0],["2019-04-16",122.6198,123.2913,121.7059,122.6664,160800.0],["2019-04-17",123.5617,123.5617,122.1349,122.5172,89300.0],["2019-04-18",122.6944,124.0186,122.3028,122.7411,139300.0],["2019-04-22",122.3307,123.7109,122.2188,123.5524,93800.0],["2019-04-23",123.655,125.175,121.8645,122.4053,268000.0],["2019-04-24",122.6198,126.322,121.2397,123.8788,385900.0],["2019-04-25",126.2381,126.2381,123.9533,124.0839,218000.0],["2019-04-26",124.7367,125.52,123.142,123.4591,234800.0],["2019-04-29",123.6829,126.6391,123.4871,125.7811,181200.0],["2019-04-30",125.6786,126.6857,124.4103,125.7438,162400.0],["2019-05-01",126.5925,127.525,123.4498,123.5431,91500.0],["2019-05-02",123.1887,123.8042,121.8179,122.452,95700.0],["2019-05-03",123.5337,124.4942,123.3192,123.8694,132600.0],["2019-05-06",121.8272,123.1794,120.7641,122.4893,122000.0],["2019-05-07",121.3329,121.4541,118.0597,118.4327,203200.0],["2019-05-08",118.2649,118.7778,116.3532,117.5375,227800.0],["2019-05-09",116.6795,117.4722,115.1222,116.7355,207200.0],["2019-05-10",116.4557,116.7821,114.5161,116.0547,166700.0],["2019-05-13",114.1897,114.1897,111.4107,111.793,132500.0],["2019-05-14",112.6416,114.1244,111.6065,113.8539,255200.0],["2019-05-15",112.8748,113.5555,111.9236,113.3504,89500.0],["2019-05-16",113.77,114.544,113.5462,113.6768,145500.0],["2019-05-17",112.5017,113.6301,112.0728,112.5297,226800.0],["2019-05-20",111.5972,112.3898,110.1797,112.1567,103800.0],["2019-05-21",113.1545,114.0311,112.2127,112.8281,167000.0],["2019-05-22",112.5577,113.0799,110.7672,112.4738,104600.0],["2019-05-23",111.2242,111.6811,109.3311,109.8533,163900.0],["2019-05-24",110.8512,111.5412,109.5829,110.1797,64700.0],["2019-05-28",110.301,111.1309,108.2773,108.3893,92900.0],["2019-05-29",107.6246,109.4431,107.3169,108.1282,157000.0],["2019-05-30",108.2587,109.6855,107.3821,107.9044,81600.0],["2019-05-31",106.4682,107.1117,105.3212,105.4797,149600.0],["2019-06-03",105.8714,107.7178,105.3771,106.9718,189900.0],["2019-06-04",108.0535,110.245,108.0535,109.8347,186200.0],["2019-06-05",110.7206,110.7206,108.7529,109.2006,94700.0],["2019-06-06",109.3684,109.5829,107.8017,109.2751,93700.0],["2019-06-07",109.5363,109.9,108.6224,109.1073,73300.0],["2019-06-10",109.5829,110.4595,109.1446,109.2006,211500.0],["2019-06-11",110.0212,111.5506,109.9186,110.6274,211700.0],["2019-06-12",110.6274,110.6274,109.0141,109.7881,94000.0],["2019-06-13",110.3756,111.42,110.0305,110.3476,88500.0],["2019-06-14",110.1424,110.3942,108.2774,109.9466,130700.0],["2019-06-17",110.6553,113.7514,110.4875,111.5133,196300.0],["2019-06-18",112.7722,114.9916,112.6696,113.5742,187600.0],["2019-06-19",113.5369,115.0103,112.3432,113.1732,108100.0],["2019-06-20",114.7399,115.6351,114.1151,115.4206,134100.0],["2019-06-21",114.8704,115.2434,113.0053,113.4436,312800.0],["2019-06-24",113.8166,114.0218,112.1474,112.2593,113500.0],["2019-06-25",111.7744,112.8282,110.8512,111.3268,134400.0],["2019-06-26",111.448,113.6301,111.1775,113.2944,235800.0],["2019-06-27",114.2719,115.9557,114.2719,115.4131,172100.0],["2019-06-28",115.8996,118.7714,115.5628,118.6217,233100.0],["2019-07-01",120.0716,121.0538,118.6684,120.1932,178800.0],["2019-07-02",120.0529,120.5954,119.0801,119.7629,174800.0],["2019-07-03",120.3616,121.4373,119.5384,121.0632,59700.0],["2019-07-05",120.1745,120.1745,118.6965,119.4916,72500.0],["2019-07-08",118.762,119.2578,117.2373,117.733,139600.0],["2019-07-09",116.9005,118.631,115.7499,118.4252,129200.0],["2019-07-10",119.1455,120.3709,117.6208,118.2475,249900.0],["2019-07-11",118.0511,118.4814,117.5834,118.4814,96800.0],["2019-07-12",118.6778,122.0173,118.6778,121.3999,113200.0],["2019-07-15",121.9799,121.9799,119.9313,120.689,160900.0],["2019-07-16",120.8293,122.1576,120.4458,120.6796,66800.0],["2019-07-17",120.6235,120.6235,118.8275,119.3233,96600.0],["2019-07-18",119.6413,120.2867,118.2381,119.6693,111300.0],["2019-07-19",120.1184,122.0454,120.0061,120.848,88400.0],["2019-07-22",121.0819,121.5964,119.5945,119.7723,83200.0],["2019-07-23",120.3335,123.2333,120.3335,123.2333,98500.0],["2019-07-24",122.6814,130.4923,122.4195,130.1555,362700.0],["2019-07-25",129.5849,130.0526,128.0602,128.1631,180600.0],["2019-07-26",128.0509,129.9404,127.5083,129.6317,134200.0],["2019-07-29",129.5195,129.8749,128.6776,129.3137,88400.0],["2019-07-30",128.2472,130.09,128.135,130.062,77900.0],["2019-07-31",129.7626,130.4922,127.7982,128.7149,147700.0],["2019-08-01",128.3315,128.4905,124.0191,125.282,210400.0],["2019-08-02",124.5149,125.6281,122.9621,124.2062,88100.0],["2019-08-05",121.2129,124.0379,120.9696,121.4093,160000.0],["2019-08-06",121.8302,122.644,120.8761,122.6066,97500.0],["2019-08-07",120.9135,122.1857,119.6226,121.7928,90800.0],["2019-08-08",122.8872,126.657,122.8872,126.3016,136100.0],["2019-08-09",125.8245,126.0022,123.6075,125.0387,141400.0],["2019-08-12",124.6365,124.7955,121.3812,122.3073,105700.0],["2019-08-13",121.6338,125.5813,120.7451,123.4485,97900.0],["2019-08-14",120.558,121.6244,119.0146,119.1549,122400.0],["2019-08-15",119.5103,120.9696,119.2578,119.8377,107200.0],["2019-08-16",120.5767,123.6636,120.5767,123.065,101600.0],["2019-08-19",124.7113,125.7871,122.0828,124.7674,65200.0],["2019-08-20",124.543,125.3381,123.9349,124.4775,119200.0],["2019-08-21",125.6654,126.4138,124.7955,125.8712,147100.0],["2019-08-22",126.1893,128.8085,125.8899,127.0686,143400.0],["2019-08-23",126.0583,127.0218,123.3549,123.9068,147000.0],["2019-08-26",125.5813,125.5813,123.5514,124.9452,193100.0],["2019-08-27",126.0022,126.0022,122.4289,122.5131,100900.0],["2019-08-28",122.0641,124.7487,121.7928,124.2904,96500.0],["2019-08-29",125.5625,126.8347,125.5625,125.8712,73700.0],["2019-08-30",126.6851,127.4708,125.7777,126.7505,93200.0],["2019-09-03",125.8245,125.8245,123.0088,124.5055,110200.0],["2019-09-04",126.3203,128.9582,125.9648,128.6308,204600.0],["2019-09-05",130.2958,131.2967,128.9955,130.5951,167900.0],["2019-09-06",130.1555,130.8197,128.3314,129.613,130300.0],["2019-09-09",130.4736,131.5119,129.5849,131.3997,95300.0],["2019-09-10",131.6242,133.0928,130.0901,132.8963,71100.0],["2019-09-11",133.5418,135.1507,132.0077,135.0665,101800.0],["2019-09-12",135.4126,135.4968,132.8963,134.3743,105300.0],["2019-09-13",135.132,136.3293,133.654,135.0291,131200.0],["2019-09-16",134.2247,137.0122,134.1218,136.5726,168300.0],["2019-09-17",135.6371,135.6371,130.9132,131.9796,217600.0],["2019-09-18",131.2219,132.1854,129.9497,131.25,139900.0],["2019-09-19",131.3155,131.9048,129.3137,129.9404,127000.0],["2019-09-20",129.9029,130.2677,127.6859,128.3875,291100.0],["2019-09-23",127.4802,129.1078,127.3586,128.6401,110800.0],["2019-09-24",128.7711,129.454,126.1425,126.5541,147400.0],["2019-09-25",126.0771,130.9974,126.0771,130.2023,114900.0],["2019-09-26",130.676,131.3888,129.466,130.2539,83900.0],["2019-09-27",130.8917,130.8917,128.2748,129.8412,86400.0],["2019-09-30",130.0194,130.5352,128.8938,129.8505,80800.0],["2019-10-01",130.5728,132.0923,125.7517,126.1362,114200.0],["2019-10-02",125.0483,126.0519,123.6132,124.0259,137900.0],["2019-10-03",123.8571,125.8455,122.4501,125.1045,82900.0],["2019-10-04",125.1045,126.7178,124.4667,126.4083,74100.0],["2019-10-07",125.2264,125.9299,123.8101,123.8101,85500.0],["2019-10-08",122.2812,122.5907,121.0994,121.1463,95100.0],["2019-10-09",122.647,123.6882,121.6247,123.0035,68000.0],["2019-10-10",123.116,124.8513,122.5908,123.0598,46900.0],["2019-10-11",124.9638,129.616,124.9638,127.5807,111500.0],["2019-10-14",127.168,129.3909,125.7986,126.23,66600.0],["2019-10-15",126.6521,128.2654,126.3989,127.1211,45500.0],["2019-10-16",126.4645,128.2091,126.4645,127.8715,72800.0],["2019-10-17",128.5937,130.4133,128.0309,129.4473,92700.0],["2019-10-18",128.9595,130.3665,128.6875,129.391,65100.0],["2019-10-21",130.4977,131.4263,129.9912,130.1319,114700.0],["2019-10-22",130.4039,131.7733,128.7344,130.3664,59900.0],["2019-10-23",130.3383,130.9386,128.5843,129.9256,100000.0],["2019-10-24",124.8325,124.9357,116.1189,124.6261,430700.0],["2019-10-25",124.5887,129.1284,123.4913,127.759,231200.0],["2019-10-28",127.7214,130.2914,126.9241,127.5807,147800.0],["2019-10-29",127.1305,131.0887,127.1211,129.6724,149100.0],["2019-10-30",129.391,130.1038,127.8715,129.4566,110600.0],["2019-10-31",128.8001,129.8318,127.5807,128.6781,134100.0],["2019-11-01",129.8693,133.1146,129.8693,132.3549,106500.0],["2019-11-04",133.5461,134.6998,132.2236,134.2777,101900.0],["2019-11-05",135.0374,137.2885,134.8592,136.4725,163000.0],["2019-11-06",135.9848,136.1349,134.7748,135.7597,77700.0],["2019-11-07",136.9884,138.2359,135.3001,135.966,88400.0],["2019-11-08",135.694,135.8722,133.4711,133.9213,76200.0],["2019-11-11",132.6738,134.8967,132.6738,133.8462,50700.0],["2019-11-12",134.1464,134.6904,133.4523,133.518,67300.0],["2019-11-13",132.3361,134.212,131.7358,133.0021,84900.0],["2019-11-14",132.852,133.9963,132.0172,133.1146,64900.0],["2019-11-15",133.8838,134.5028,132.9552,133.1897,91400.0],["2019-11-18",132.6269,132.9364,130.9761,132.7207,66100.0],["2019-11-19",133.6023,134.9999,132.4768,132.9645,88800.0],["2019-11-20",132.1673,134.1464,131.4076,132.8333,126700.0],["2019-11-21",133.0302,134.0807,131.642,132.111,106000.0],["2019-11-22",132.852,133.1334,131.0699,131.4638,104400.0],["2019-11-25",131.0605,134.5122,131.0605,133.321,87900.0],["2019-11-26",133.4898,134.2402,133.0396,134.0245,90200.0],["2019-11-27",134.9999,135.6284,133.6962,134.8874,68200.0],["2019-11-29",134.7186,134.8218,133.3961,134.259,41600.0],["2019-12-02",134.8124,135.2439,132.777,132.9834,72600.0],["2019-12-03",131.1168,133.5367,130.1132,133.2647,92200.0],["2019-12-04",134.0714,135.6378,133.987,134.0995,78500.0],["2019-12-05",134.606,135.0468,133.1803,133.6118,53900.0],["2019-12-06",135.4126,135.5721,134.2777,134.5215,88700.0],["2019-12-09",134.1276,134.953,133.5836,133.5836,61400.0],["2019-12-10",134.137,134.9155,133.4805,134.7373,77400.0],["2019-12-11",135.2813,135.4408,134.1558,135.4126,86300.0],["2019-12-12",135.6565,138.2546,134.681,138.1139,114700.0],["2019-12-13",138.3109,140.1681,136.9603,137.8326,112200.0],["2019-12-16",139.0707,139.9711,137.8795,138.1702,103400.0],["2019-12-17",139.3051,140.4495,138.8924,139.7741,99300.0],["2019-12-18",140.0461,140.5057,139.0707,139.0894,117700.0],["2019-12-19",139.155,140.6745,139.08,139.2113,98600.0],["2019-12-20",139.9242,141.6125,139.5209,141.5281,466400.0],["2019-12-23",141.5375,141.7344,140.1962,140.7402,69700.0],["2019-12-24",140.9372,140.9372,139.7179,139.7179,15000.0],["2019-12-26",140.1833,141.6784,140.1833,141.528,71000.0],["2019-12-27",142.0263,142.4213,140.3526,141.3963,56700.0],["2019-12-30",141.0766,142.4589,141.0014,141.3117,118300.0],["2019-12-31",141.0108,142.1674,140.7663,140.8415,75100.0],["2020-01-02",142.0922,142.2238,138.6694,140.0611,117000.0],["2020-01-03",138.801,140.6535,138.3591,140.3996,73200.0],["2020-01-06",139.2994,141.6878,138.7916,141.2271,117100.0],["2020-01-07",140.7475,140.7475,139.0455,139.2618,57300.0],["2020-01-08",138.8951,140.014,138.0488,138.2368,89200.0],["2020-01-09",139.2524,141.2271,139.2242,140.9638,132500.0],["2020-01-10",141.1895,141.8477,140.0329,140.2585,71700.0],["2020-01-13",140.5783,141.7255,140.0611,140.757,72200.0],["2020-01-14",140.7099,142.4495,139.92,140.7099,116600.0],["2020-01-15",140.3996,142.3649,139.9953,140.7381,95000.0],["2020-01-16",142.0734,143.7754,141.4152,142.7504,90300.0],["2020-01-17",143.0231,144.4994,142.7974,144.0763,110600.0],["2020-01-21",142.882,143.86,142.4119,143.2393,74400.0],["2020-01-22",143.6719,143.8788,142.1392,142.4213,68900.0],["2020-01-23",141.8289,143.2864,139.6755,142.7222,140900.0],["2020-01-24",143.559,143.559,141.1894,142.2426,97200.0],["2020-01-27",138.4719,140.9544,138.4719,139.3652,86900.0],["2020-01-28",140.4842,141.227,139.5533,140.2961,43300.0],["2020-01-29",140.7569,140.7569,139.0455,139.1678,73600.0],["2020-01-30",137.9642,139.2148,136.8076,138.5378,47900.0],["2020-01-31",137.6915,137.9077,133.3566,133.5822,90200.0],["2020-02-03",134.09,137.5692,134.09,136.6288,82600.0],["2020-02-04",138.8481,139.3746,136.4973,137.0991,80500.0],["2020-02-05",139.3276,140.9074,138.7822,140.6535,67600.0],["2020-02-06",141.1518,141.1518,138.2274,138.5847,69700.0],["2020-02-07",137.8795,138.6224,136.4502,136.563,65500.0],["2020-02-10",136.0271,138.1898,135.7356,137.6632,47500.0],["2020-02-11",138.6036,140.9544,138.6036,139.5251,75900.0],["2020-02-12",140.5218,142.3178,140.2961,142.3178,90500.0],["2020-02-13",141.0484,143.7848,141.0484,143.4933,81400.0],["2020-02-14",143.8506,144.2267,141.5562,142.9197,66200.0],["2020-02-18",142.2896,143.7377,141.0484,142.4495,70400.0],["2020-02-19",143.3428,145.6184,143.3428,145.0072,83600.0],["2020-02-20",132.4538,139.3746,123.8969,126.6426,310600.0],["2020-02-21",125.2322,126.3606,121.706,126.1443,180300.0],["2020-02-24",119.7501,120.0228,116.459,117.9259,175300.0],["2020-02-25",118.208,118.208,113.2243,114.71,149900.0],["2020-02-26",114.4185,117.3335,113.5063,113.8261,143900.0],["2020-02-27",109.7921,115.8007,109.7921,111.212,188200.0],["2020-02-28",105.2503,110.7418,104.3476,109.2843,225100.0],["2020-03-02",110.3375,111.5129,106.6232,111.447,128300.0],["2020-03-03",111.795,113.4123,108.2029,108.6167,156700.0],["2020-03-04",111.4094,112.4532,109.3407,112.2087,162900.0],["2020-03-05",109.7451,111.8138,108.7107,110.234,140900.0],["2020-03-06",106.9053,109.4442,106.4351,109.0398,145800.0],["2020-03-09",102.2789,106.0778,98.1039,100.8496,166100.0],["2020-03-10",103.9339,104.5733,98.9878,104.4322,147400.0],["2020-03-11",101.4608,101.837,94.9538,95.706,196700.0],["2020-03-12",90.224,90.224,82.8706,84.1683,237300.0],["2020-03-13",89.1708,93.5809,83.3502,93.4305,255000.0],["2020-03-16",84.4128,84.977,77.6707,81.0841,240200.0],["2020-03-17",83.0117,90.6753,78.7614,90.6753,260800.0],["2020-03-18",83.4066,90.0171,81.2345,90.0171,193900.0],["2020-03-19",88.4468,89.7726,84.629,86.6601,205700.0],["2020-03-20",86.9328,87.892,83.0211,86.4157,213300.0],["2020-03-23",86.5097,87.892,82.598,86.1712,132300.0],["2020-03-24",91.5498,93.3552,88.0894,89.6222,217400.0],["2020-03-25",90.177,90.8822,85.5318,85.9737,219000.0],["2020-03-26",86.7391,93.6563,85.3217,93.4957,165800.0],["2020-03-27",89.7441,93.2689,87.9109,92.0782,85500.0],["2020-03-30",93.0799,96.4629,90.5096,96.4346,129100.0],["2020-03-31",95.3857,100.5547,95.3857,100.1483,145400.0],["2020-04-01",96.4535,100.498,95.6975,100.3562,165100.0],["2020-04-02",100.498,102.8982,98.5608,101.6508,162800.0],["2020-04-03",101.6508,104.4857,98.7497,100.6302,211100.0],["2020-04-06",104.4574,108.1428,101.7926,103.0116,151000.0],["2020-04-07",106.0261,109.1823,102.558,103.5408,149500.0],["2020-04-08",104.5708,105.4024,101.9343,104.4952,129900.0],["2020-04-09",106.2906,109.1161,103.9471,106.8387,128400.0],["2020-04-13",106.1867,106.1961,103.3423,103.9754,73600.0],["2020-04-14",106.7159,108.9555,104.1645,105.4685,74300.0],["2020-04-15",102.6147,103.4368,99.9404,100.3845,98800.0],["2020-04-16",100.6964,102.7753,99.3545,100.6302,130500.0],["2020-04-17",103.4746,105.2984,102.1989,103.2006,122700.0],["2020-04-20",101.3106,103.3801,100.4979,100.668,113500.0],["2020-04-21",98.5419,101.1594,97.7575,98.6269,84700.0],["2020-04-22",101.0366,101.1594,98.7309,99.6664,146200.0],["2020-04-23",109.6358,112.518,108.4735,109.976,357300.0],["2020-04-24",109.9949,110.7037,104.3156,106.0071,127900.0],["2020-04-27",107.1128,111.6108,105.8654,110.5525,91700.0],["2020-04-28",112.7259,114.6159,111.0439,111.2045,137400.0],["2020-04-29",113.926,115.3624,112.4141,112.8488,153800.0],["2020-04-30",111.11,112.5747,109.6169,110.7887,169600.0],["2020-05-01",108.757,109.3996,106.0639,107.1695,95000.0],["2020-05-04",106.5647,108.4452,104.4007,108.4263,192900.0],["2020-05-05",110.1461,111.0061,106.6686,106.8576,108300.0],["2020-05-06",106.9994,107.9066,102.5013,102.6241,152500.0],["2020-05-07",102.6242,104.7125,102.3785,102.9927,229800.0],["2020-05-08",103.0966,105.6291,103.0966,104.8354,261700.0],["2020-05-11",103.2667,105.0149,102.5202,104.1172,166400.0],["2020-05-12",105.0338,105.0338,99.6947,99.7892,101000.0],["2020-05-13",99.1655,99.3923,94.4785,95.9526,157800.0],["2020-05-14",94.2044,97.0299,92.6074,96.822,139200.0],["2020-05-15",95.9054,98.5324,95.3667,95.7069,459500.0],["2020-05-18",98.5513,101.3957,97.852,100.8287,362000.0],["2020-05-19",100.7058,102.2461,98.4568,98.523,117700.0],["2020-05-20",100.3279,100.394,98.9009,99.8837,198400.0],["2020-05-21",99.3073,101.6225,99.3073,101.1594,145000.0],["2020-05-22",100.961,101.2728,99.1466,99.8081,153200.0],["2020-05-26",102.5107,106.1772,102.5107,104.051,335300.0],["2020-05-27",106.13,107.7743,104.429,107.7743,270500.0],["2020-05-28",108.9649,109.0594,106.2434,107.1411,120100.0],["2020-05-29",107.0277,108.3507,106.0355,107.727,174200.0],["2020-06-01",107.9349,109.3334,107.4624,108.3601,159900.0],["2020-06-02",109.702,110.1178,108.2562,109.5035,199100.0],["2020-06-03",110.6092,113.4063,110.6092,113.2173,136000.0],["2020-06-04",112.5558,114.408,111.8565,114.2757,143000.0],["2020-06-05",117.7343,121.3063,116.9594,118.0839,122700.0],["2020-06-08",118.5281,120.3424,116.8177,117.1862,90900.0],["2020-06-09",115.7687,115.816,113.274,113.8977,162200.0],["2020-06-10",113.3874,113.3874,108.5302,108.6814,182800.0],["2020-06-11",105.3646,105.9505,102.2178,102.284,177900.0],["2020-06-12",105.1567,105.1567,98.4474,101.3295,249000.0],["2020-06-15",98.8915,104.9015,98.3812,104.1361,205400.0],["2020-06-16",108.5491,113.1606,108.4263,110.6092,342900.0],["2020-06-17",111.3179,111.6108,106.3473,106.8387,158300.0],["2020-06-18",105.2323,107.7081,105.2323,106.3568,199600.0],["2020-06-19",107.5096,108.2845,104.7976,105.8276,305700.0],["2020-06-22",104.8448,104.8448,102.1139,103.0872,169400.0],["2020-06-23",104.4952,104.8637,102.8604,103.1722,155600.0],["2020-06-24",101.906,102.5675,99.4301,100.5452,174700.0],["2020-06-25",99.786,101.6555,99.5962,101.3708,121200.0],["2020-06-26",100.4408,101.7125,99.4539,101.3423,213700.0],["2020-06-29",102.6425,105.4989,102.633,105.423,109400.0],["2020-06-30",104.9295,108.4218,104.9295,107.8239,130600.0],["2020-07-01",108.0137,108.1466,104.7966,105.9544,144300.0],["2020-07-02",108.0707,109.1525,107.0458,107.8714,114900.0],["2020-07-06",110.0825,110.6804,106.7705,107.9378,107300.0],["2020-07-07",110.5855,113.3945,109.7599,110.8892,176700.0],["2020-07-08",111.6104,112.3601,107.264,108.194,187200.0],["2020-07-09",107.8049,107.9378,104.4835,105.888,117500.0],["2020-07-10",106.7421,109.0196,106.7421,108.9153,80900.0],["2020-07-13",109.9686,109.9686,106.9034,107.0837,163800.0],["2020-07-14",106.5238,108.9817,106.3245,107.8524,153100.0],["2020-07-15",110.0825,112.0374,108.9532,111.506,174900.0],["2020-07-16",111.3067,112.2083,109.9497,110.8322,102800.0],["2020-07-17",111.1644,111.7622,111.0884,111.1169,86600.0],["2020-07-20",111.3447,111.3447,110.0635,110.595,76600.0],["2020-07-21",112.2462,113.3091,111.5914,112.0944,88600.0],["2020-07-22",111.7432,113.6697,111.7432,112.7871,95900.0],["2020-07-23",116.2794,124.0516,116.2794,118.9745,264600.0],["2020-07-24",118.8132,121.9828,118.3007,119.3162,154200.0],["2020-07-27",118.6709,120.4455,117.0007,119.5724,125100.0],["2020-07-28",118.7942,119.487,115.8049,116.0422,191000.0],["2020-07-29",116.7254,119.0125,116.2794,118.2723,165600.0],["2020-07-30",116.5926,117.57,115.1976,115.9567,125300.0],["2020-07-31",115.6056,115.6056,113.0528,115.0172,136900.0],["2020-08-03",115.4443,117.8073,115.4063,117.1999,124000.0],["2020-08-04",116.9911,118.557,116.8867,118.073,123700.0],["2020-08-05",119.2023,119.2497,118.054,118.8132,99600.0],["2020-08-06",118.6234,119.7906,117.8737,117.9686,98200.0],["2020-08-07",117.9591,120.4644,117.4846,120.1608,125000.0],["2020-08-10",120.3221,123.7574,120.3221,123.1216,102300.0],["2020-08-11",124.659,127.7052,124.2604,125.9496,135500.0],["2020-08-12",127.3256,127.5913,125.124,125.6364,68500.0],["2020-08-13",125.2663,125.8262,124.4881,125.1619,66900.0],["2020-08-14",124.0706,124.9816,123.0931,123.7574,101200.0],["2020-08-17",123.5391,123.9852,121.4798,122.1536,123500.0],["2020-08-18",122.6376,122.6376,120.1418,120.6258,113500.0],["2020-08-19",120.7302,122.1062,120.1987,120.7776,61000.0],["2020-08-20",118.9556,120.4929,118.7278,119.5724,89400.0],["2020-08-21",118.984,120.1228,118.6518,119.0694,123100.0],["2020-08-24",120.2272,121.6222,119.6199,121.1098,118500.0],["2020-08-25",121.7645,122.1821,119.9805,121.7361,98100.0],["2020-08-26",121.9164,122.315,119.8666,120.9864,80000.0],["2020-08-27",120.9579,122.258,120.6258,121.8025,79800.0],["2020-08-28",122.2106,122.2106,119.7717,121.9449,100700.0],["2020-08-31",121.5937,121.5937,120.2936,120.5688,88800.0],["2020-09-01",119.8286,122.4858,119.7527,122.4288,86400.0],["2020-09-02",123.0077,124.4312,122.5332,123.8049,73900.0],["2020-09-03",123.7195,124.0801,119.3826,119.6673,69300.0],["2020-09-04",121.5842,122.1631,118.9366,119.8761,62900.0],["2020-09-08",118.8891,118.8891,115.71,116.5926,97800.0],["2020-09-09",117.0196,117.5511,114.78,115.3209,102800.0],["2020-09-10",115.4063,115.71,112.2177,113.9354,118100.0],["2020-09-11",114.5902,116.7159,113.6222,115.3968,103000.0],["2020-09-14",115.71,119.2403,115.71,118.8796,110900.0],["2020-09-15",118.7088,120.8535,117.7598,120.0184,112300.0],["2020-09-16",120.0089,120.1323,118.2438,119.1738,143300.0],["2020-09-17",118.2533,121.5558,117.4372,120.8345,145100.0],["2020-09-18",120.6637,121.6412,118.5759,119.041,214300.0],["2020-09-21",118.0635,118.0635,112.9295,113.4419,151400.0],["2020-09-22",113.8595,114.6946,113.4799,113.9544,92900.0],["2020-09-23",113.7171,115.0932,112.5973,113.0339,87000.0],["2020-09-24",113.0053,113.834,112.0241,112.9386,70500.0],["2020-09-25",112.1956,113.5388,111.7955,113.091,102800.0],["2020-09-28",114.196,117.0157,114.196,116.5203,146300.0],["2020-09-29",116.3489,117.0062,114.6247,116.9299,125700.0],["2020-09-30",117.511,119.6924,117.5015,118.2921,174700.0],["2020-10-01",118.6351,119.2733,116.3489,116.9299,87500.0],["2020-10-02",115.2915,119.9306,114.558,119.0638,94200.0],["2020-10-05",120.245,122.1977,119.359,121.5119,115000.0],["2020-10-06",122.3311,126.6273,120.4545,124.9221,196900.0],["2020-10-07",127.0273,131.8474,125.9223,130.9806,182400.0],["2020-10-08",131.5522,133.7431,130.8282,131.657,148200.0],["2020-10-09",131.7998,134.9338,131.0092,133.9431,156900.0],["2020-10-12",133.5144,135.734,133.5144,134.4861,59600.0],["2020-10-13",134.7529,134.7529,130.5138,131.2664,86300.0],["2020-10-14",130.7043,132.1713,129.2849,129.7136,95200.0],["2020-10-15",128.0371,131.9332,127.5037,131.8474,89500.0],["2020-10-16",132.3523,133.3526,130.8377,131.133,63300.0],["2020-10-19",132.0189,132.1237,128.8277,129.3993,123800.0],["2020-10-20",130.6853,131.9141,129.9613,130.9901,136000.0],["2020-10-21",131.1901,133.5811,131.1901,132.4952,172500.0],["2020-10-22",132.981,142.183,132.3428,139.9063,227700.0],["2020-10-23",140.8113,141.9639,139.2014,141.4876,121500.0],["2020-10-26",140.516,141.8591,138.2107,139.3824,125300.0],["2020-10-27",138.9251,140.7351,138.1917,140.173,122600.0],["2020-10-28",137.4296,139.1729,133.9813,134.1146,163800.0],["2020-10-29",133.2477,136.6485,132.9524,135.2005,111500.0],["2020-10-30",134.4385,137.1629,133.7336,135.2196,133100.0],["2020-11-02",139.8111,142.383,138.5155,142.3545,104900.0],["2020-11-03",143.2023,146.6888,142.9927,145.7362,142100.0],["2020-11-04",143.269,145.0693,139.0871,141.7734,106100.0],["2020-11-05",142.9832,147.6794,142.9355,145.3456,96800.0],["2020-11-06",145.5837,148.813,143.4595,146.4315,75000.0],["2020-11-09",150.9849,156.5861,146.8697,146.9745,102500.0],["2020-11-10",148.3558,154.1189,146.5935,151.928,147800.0],["2020-11-11",153.4616,153.776,151.2326,152.2423,92800.0],["2020-11-12",151.0325,152.0709,146.3363,147.1841,142600.0],["2020-11-13",148.7368,151.5279,146.0981,149.1464,209400.0],["2020-11-16",152.4138,155.462,150.1752,154.357,109500.0],["2020-11-17",152.3471,154.9762,151.7184,154.4237,100700.0],["2020-11-18",154.8619,155.6716,153.4616,153.7759,93100.0],["2020-11-19",153.4711,154.538,150.6896,151.8613,81900.0],["2020-11-20",152.4138,154.1284,150.3848,152.7853,138100.0],["2020-11-23",153.6902,156.3956,153.6902,155.5383,58800.0],["2020-11-24",157.1767,159.6439,155.3001,158.8152,89200.0],["2020-11-25",158.1007,158.1007,154.5762,157.1958,76000.0],["2020-11-27",157.834,158.3865,155.7193,157.3292,26400.0],["2020-11-30",156.4242,157.2815,153.1663,155.2525,169000.0],["2020-12-01",157.3767,157.4434,154.9667,156.367,80800.0],["2020-12-02",156.1098,157.1767,154.0617,157.0148,72500.0],["2020-12-03",157.9864,158.8913,156.5194,156.9576,107800.0],["2020-12-04",158.1102,161.7015,158.1102,161.3109,68800.0],["2020-12-07",161.4729,162.3017,158.6628,159.9678,66100.0],["2020-12-08",159.9964,161.7872,159.844,160.8823,103100.0],["2020-12-09",160.9871,164.1116,160.8728,161.9968,83200.0],["2020-12-10",161.4919,162.7017,160.3107,162.1969,61700.0],["2020-12-11",160.8537,163.6924,160.7013,161.711,72300.0],["2020-12-14",163.1113,163.1113,159.8916,160.7965,135400.0],["2020-12-15",162.1587,165.7499,162.1587,165.588,107700.0],["2020-12-16",166.1405,167.798,164.845,165.4928,98700.0],["2020-12-17",165.2832,166.9407,164.8165,166.9407,76300.0],["2020-12-18",166.9407,168.2458,164.1782,164.7212,286100.0],["2020-12-21",162.4064,165.1499,162.0254,164.5307,99600.0],["2020-12-22",164.9689,166.2263,163.2732,165.1784,79900.0],["2020-12-23",166.0571,166.2385,164.1565,164.1851,89200.0],["2020-12-24",165.0733,165.0733,163.6216,164.3284,20600.0],["2020-12-28",165.5605,166.2385,163.1441,163.5166,88400.0],["2020-12-29",164.4239,164.7677,162.3132,163.4593,62900.0],["2020-12-30",164.6245,167.3655,164.6245,166.5251,79900.0],["2020-12-31",166.4295,168.3874,165.2643,167.0694,64100.0],["2021-01-04",168.0818,169.3998,162.8672,165.4268,91700.0],["2021-01-05",164.3189,169.1611,164.3189,168.1965,66100.0],["2021-01-06",171.2813,182.6752,171.2813,181.0134,204900.0],["2021-01-07",182.0353,186.2376,179.5617,185.7601,143800.0],["2021-01-08",186.4573,186.4573,181.4623,182.9713,149700.0],["2021-01-11",181.319,191.0129,181.319,190.6404,148400.0],["2021-01-12",191.5764,200.1529,191.5764,196.9343,233700.0],["2021-01-13",197.0776,200.5636,195.7405,199.9906,303700.0],["2021-01-14",199.9905,202.8462,198.1759,198.9782,215800.0],["2021-01-15",197.068,198.7012,192.3691,198.2619,135700.0],["2021-01-19",199.3411,205.3389,199.0355,205.2052,217200.0],["2021-01-20",206.4086,207.5642,202.0535,202.4164,261000.0],["2021-01-21",202.2731,204.1164,197.5265,199.5417,104300.0],["2021-01-22",198.3765,200.0956,196.0556,199.3697,153500.0],["2021-01-25",199.2074,201.6905,195.8933,199.6085,144300.0],["2021-01-26",200.0478,200.0478,193.0281,193.4388,85100.0],["2021-01-27",189.3034,192.3882,184.423,185.8078,187500.0],["2021-01-28",187.4124,187.5938,184.3466,186.868,137600.0],["2021-01-29",186.2376,186.2376,182.5415,184.2511,146300.0],["2021-02-01",186.2472,186.782,183.7544,186.3236,203000.0],["2021-02-02",188.7781,195.8933,187.1163,195.8838,173600.0],["2021-02-03",195.4349,199.3793,194.8045,197.3737,166300.0],["2021-02-04",199.6467,199.6467,196.7529,199.1978,112500.0],["2021-02-05",200.8024,203.1518,197.9372,202.8748,133800.0],["2021-02-08",205.0428,210.5153,204.3552,210.1429,144600.0],["2021-02-09",211.2698,211.2698,208.1372,209.2451,163800.0],["2021-02-10",210.1238,211.9862,207.0962,211.1648,156600.0],["2021-02-11",212.6643,214.1351,211.1266,213.1896,191800.0],["2021-02-12",212.7216,215.3384,211.6996,214.8896,106300.0],["2021-02-16",215.3289,219.2351,214.689,216.6278,143200.0],["2021-02-17",215.0996,216.0547,212.4159,215.2047,211700.0],["2021-02-18",213.6002,217.7547,212.0817,214.4502,437300.0],["2021-02-19",214.603,226.207,212.6642,220.9446,604500.0],["2021-02-22",218.2036,226.0829,213.9345,220.0565,249700.0],["2021-02-23",218.0795,220.5244,212.8075,220.1902,110500.0],["2021-02-24",220.5913,227.6205,217.0862,227.3054,187900.0],["2021-02-25",226.6082,228.2509,222.1003,226.57,275700.0],["2021-02-26",227.1239,228.5565,222.5492,225.9015,256500.0],["2021-03-01",229.2155,235.5476,228.5756,233.6279,196600.0],["2021-03-02",234.1437,234.1437,228.7762,230.0273,215600.0],["2021-03-03",230.2374,233.0167,226.6655,227.0953,165200.0],["2021-03-04",225.2233,226.3312,214.2496,217.1721,179300.0],["2021-03-05",220.4671,223.2654,212.6165,223.0649,165500.0],["2021-03-08",223.9627,232.8352,222.5109,232.1189,197400.0],["2021-03-09",234.0577,235.4234,227.1048,227.5919,114200.0],["2021-03-10",228.0121,233.4847,227.506,232.9307,114800.0],["2021-03-11",235.4234,237.7251,233.1026,234.8313,101500.0],["2021-03-12",234.3347,237.7633,234.1723,237.3431,132600.0],["2021-03-15",237.3527,237.4577,232.6156,237.1235,109200.0],["2021-03-16",237.1807,240.3229,234.7549,236.3403,118400.0],["2021-03-17",236.665,236.9229,232.5487,234.2105,170700.0],["2021-03-18",234.6594,237.3718,230.4094,231.479,142200.0],["2021-03-19",230.1419,232.0807,227.5059,229.311,344900.0],["2021-03-22",229.0245,229.0245,223.848,226.5795,132400.0],["2021-03-23",224.3351,224.8222,218.2705,219.6362,104900.0],["2021-03-24",221.2312,226.952,219.6649,221.2025,78200.0],["2021-03-25",220.1592,227.4334,217.7185,226.2561,101000.0],["2021-03-26",228.6203,232.5541,226.3136,232.4009,112200.0],["2021-03-29",233.3293,235.0618,225.6723,225.8733,106300.0],["2021-03-30",225.5384,228.582,221.9013,227.8738,133700.0],["2021-03-31",229.4051,232.5158,225.7872,227.4813,104400.0],["2021-04-01",230.0273,232.1904,228.5438,231.329,100300.0],["2021-04-05",234.1333,234.1333,229.7688,230.6302,91900.0],["2021-04-06",231.1375,234.2769,229.52,230.4867,134500.0],["2021-04-07",229.7689,229.7689,223.4135,223.9495,117100.0],["2021-04-08",223.2316,223.4039,220.1592,222.7339,172700.0],["2021-04-09",223.7294,226.5912,221.059,226.2083,102400.0],["2021-04-12",226.6007,227.6344,224.5046,225.2129,91200.0],["2021-04-13",225.7585,225.7585,220.0061,222.7531,67500.0],["2021-04-14",223.4135,226.3423,223.4135,224.9832,41200.0],["2021-04-15",225.7584,225.7584,220.8005,221.8438,176200.0],["2021-04-16",224.7631,229.1084,224.6865,227.4909,94200.0],["2021-04-19",228.1609,228.4672,223.8346,226.1796,79800.0],["2021-04-20",224.5525,226.572,219.4701,220.5134,105400.0],["2021-04-21",219.6137,229.0319,219.6137,228.5055,149000.0],["2021-04-22",225.7871,228.7447,217.2878,222.9636,222300.0],["2021-04-23",225.9977,233.2432,225.031,231.8841,112500.0],["2021-04-26",234.1334,236.2773,232.7742,233.0805,66500.0],["2021-04-27",233.6644,235.5499,232.7934,235.0331,74200.0],["2021-04-28",236.1338,237.8279,234.6024,235.9041,76700.0],["2021-04-29",237.9523,237.9523,233.2049,236.4975,87200.0],["2021-04-30",234.9469,237.1292,232.9657,236.2678,202500.0],["2021-05-03",238.9382,240.9768,236.3922,237.6173,138100.0],["2021-05-04",235.9998,240.2686,234.9661,240.1537,72700.0],["2021-05-05",243.274,243.274,237.7035,242.4604,64600.0],["2021-05-06",243.9152,248.9306,242.135,245.3031,173700.0],["2021-05-07",243.5324,250.9884,243.5324,250.7874,113000.0],["2021-05-10",251.4287,253.7258,245.6668,245.7146,190200.0],["2021-05-11",242.1732,249.1698,242.1732,248.6817,127300.0],["2021-05-12",248.0979,249.1124,235.0139,236.0476,190600.0],["2021-05-13",237.1675,244.1354,237.1675,240.5366,123400.0],["2021-05-14",243.0442,246.4516,242.0297,243.1687,89100.0],["2021-05-17",241.9149,249.0455,239.9145,248.2606,99200.0],["2021-05-18",248.7296,250.73,240.8237,241.2161,79800.0],["2021-05-19",238.5361,238.5361,233.4634,237.0239,157300.0],["2021-05-20",236.0763,236.0763,232.2957,233.3007,159500.0],["2021-05-21",235.7988,238.0002,232.6402,234.0472,274600.0],["2021-05-24",236.2773,239.8379,233.9707,235.5882,93400.0],["2021-05-25",235.7413,236.9665,233.5686,235.8562,117500.0],["2021-05-26",236.2582,240.1059,234.8129,237.7513,113900.0],["2021-05-27",240.3164,241.1683,236.4879,237.4355,213500.0],["2021-05-28",238.4213,239.0626,232.5158,237.3685,154300.0],["2021-06-01",239.9144,246.9302,238.8137,244.7671,130400.0],["2021-06-02",245.0255,246.4994,239.723,241.1395,168500.0],["2021-06-03",239.3688,242.6709,238.0863,242.2881,125500.0],["2021-06-04",244.0875,244.9298,238.9477,241.8765,93500.0],["2021-06-07",242.1063,242.1063,234.5641,236.1529,163000.0],["2021-06-08",235.7126,235.8945,232.8891,232.8891,159800.0],["2021-06-09",232.4775,233.7314,229.1563,230.3623,228900.0],["2021-06-10",232.0947,232.8317,223.2508,224.0739,143600.0],["2021-06-11",225.6053,228.2757,223.5666,225.8829,132000.0],["2021-06-14",225.9308,226.0361,222.7818,223.9495,109200.0],["2021-06-15",224.3994,226.1318,223.4901,225.9691,91600.0],["2021-06-16",224.7343,224.7343,220.8771,221.4131,100900.0],["2021-06-17",221.4705,222.0065,212.1481,214.7993,148600.0],["2021-06-18",211.6216,213.6029,209.7361,210.8846,225000.0],["2021-06-21",211.6791,219.6328,211.6791,219.1351,114700.0],["2021-06-22",218.9246,219.9966,216.3116,218.513,98000.0],["2021-06-23",218.2354,220.5995,217.2208,218.4843,66400.0],["2021-06-24",220.5658,223.1462,218.561,221.9183,91000.0],["2021-06-25",222.9159,226.6474,222.9159,226.3116,224900.0],["2021-06-28",227.1366,227.1366,220.326,222.0239,101200.0],["2021-06-29",222.9159,224.7001,220.844,220.9974,88600.0],["2021-06-30",220.019,227.1653,219.3092,226.4267,101600.0],["2021-07-01",228.4315,229.2372,225.9183,226.3883,88700.0],["2021-07-02",226.772,226.772,223.5298,224.5946,83100.0],["2021-07-06",224.4603,224.4603,217.9567,220.6234,104200.0],["2021-07-07",219.5299,223.2517,219.5299,222.0622,82800.0],["2021-07-08",218.3884,221.1126,216.067,217.5538,66900.0],["2021-07-09",221.0934,224.2205,221.0934,223.3476,59000.0],["2021-07-12",221.103,225.9567,220.1438,225.9471,97600.0],["2021-07-13",224.4987,224.9783,222.0718,222.1581,72600.0],["2021-07-14",223.7217,224.844,219.2037,220.3548,60400.0],["2021-07-15",218.7049,219.9327,214.5706,217.055,106500.0],["2021-07-16",219.5107,219.5107,214.3979,214.7049,94100.0],["2021-07-19",211.3188,212.9495,207.6737,211.8752,91300.0],["2021-07-20",213.1701,220.2301,213.1701,218.2061,116500.0],["2021-07-21",220.5275,223.0215,219.5395,220.3356,88100.0],["2021-07-22",219.2421,224.0382,214.8488,219.8656,198300.0],["2021-07-23",222.8296,224.1342,220.1917,223.6066,117900.0],["2021-07-26",223.8368,225.0358,220.1246,220.4028,91600.0],["2021-07-27",219.0886,221.6785,216.5178,219.5298,81600.0],["2021-07-28",219.9519,225.7744,217.8704,223.0502,96100.0],["2021-07-29",225.573,227.5682,222.9159,226.1869,59000.0],["2021-07-30",224.9207,228.6521,224.9207,227.29,71300.0],["2021-08-02",228.844,233.6881,223.8464,224.2205,73400.0],["2021-08-03",225.2181,229.5346,221.103,228.1917,71800.0],["2021-08-04",226.5514,228.5466,225.0742,225.4195,65600.0],["2021-08-05",227.7025,229.5442,226.4075,228.0382,45600.0],["2021-08-06",231.2996,233.314,228.9974,229.6305,45900.0],["2021-08-09",229.8895,234.2349,227.3476,231.6737,73100.0],["2021-08-10",231.1461,236.8727,231.1461,235.6353,115900.0],["2021-08-11",236.7672,237.4387,233.8991,236.3931,88600.0],["2021-08-12",237.8991,237.8991,234.7241,235.549,69700.0],["2021-08-13",235.9999,236.0958,231.7793,232.8056,150800.0],["2021-08-16",231.0886,235.5682,230.2157,233.3332,53400.0],["2021-08-17",231.9136,232.2685,225.2565,228.115,46100.0],["2021-08-18",227.7697,230.0239,225.9471,226.3212,63100.0],["2021-08-19",224.6138,227.4531,223.4723,226.1773,44900.0],["2021-08-20",226.9159,228.9111,224.4795,227.9327,35400.0],["2021-08-23",229.1701,230.3787,228.4699,230.1485,40400.0],["2021-08-24",230.9447,233.6977,230.3788,233.4195,47300.0],["2021-08-25",234.0238,236.1437,233.5634,234.3692,60700.0],["2021-08-26",234.8008,234.8008,230.5514,231.7601,43200.0],["2021-08-27",232.8536,235.9903,232.3644,235.3668,55000.0],["2021-08-30",235.7217,238.8296,235.4627,237.8895,43400.0],["2021-08-31",238.7624,241.5634,237.266,238.7145,130500.0],["2021-09-01",239.3284,239.7888,232.7385,233.103,98300.0],["2021-09-02",234.4075,237.9662,233.0358,237.1605,74100.0],["2021-09-03",236.7289,236.9015,233.1126,234.8104,53300.0],["2021-09-07",233.0934,235.5778,232.7864,233.8703,56500.0],["2021-09-08",233.5346,236.7193,230.8008,231.0886,54400.0],["2021-09-09",230.4075,233.1989,229.4771,231.8943,79100.0],["2021-09-10",232.748,235.6641,231.7504,233.055,88100.0],["2021-09-13",234.35,236.0574,232.8536,234.3692,95500.0],["2021-09-14",235.3764,237.9759,233.2373,237.6689,133200.0],["2021-09-15",236.5467,240.4699,236.0766,240.3356,125600.0],["2021-09-16",240.2589,240.2589,233.6977,234.2445,111900.0],["2021-09-17",234.3116,234.3116,228.7385,230.3692,277100.0],["2021-09-20",226.1102,226.8967,222.7624,225.5922,97800.0],["2021-09-21",228.115,228.115,221.6881,222.9735,115900.0],["2021-09-22",226.1485,227.8943,224.3164,225.5634,90600.0],["2021-09-23",226.8515,232.1001,226.3901,229.1874,79000.0],["2021-09-24",228.7645,230.9081,228.7645,230.3025,45200.0],["2021-09-27",230.4851,233.417,228.2069,230.7255,71100.0],["2021-09-28",231.1196,235.4934,228.6395,229.3989,96800.0],["2021-09-29",230.1199,232.177,227.5629,228.8895,61200.0],["2021-09-30",230.6582,230.6582,223.612,226.0152,161100.0],["2021-10-01",227.4667,231.1772,223.016,229.7065,93800.0],["2021-10-04",229.745,232.5134,225.7557,227.486,58600.0],["2021-10-05",229.0432,230.8985,225.8902,228.8029,58400.0],["2021-10-06",226.0344,227.486,221.0742,226.9092,65700.0],["2021-10-07",228.9663,231.9655,228.9663,230.4275,97400.0],["2021-10-08",229.9757,233.3594,228.0243,232.1289,52300.0],["2021-10-11",231.7252,232.1482,221.0839,221.4588,55300.0],["2021-10-12",222.8334,224.7752,221.1031,224.035,57400.0],["2021-10-13",224.6598,224.8232,222.2277,224.1022,35600.0],["2021-10-14",226.6112,231.1292,226.6112,229.8411,39400.0],["2021-10-15",232.6192,235.8971,231.6483,233.4747,53300.0],["2021-10-18",233.2248,234.6475,231.6771,233.7631,58100.0],["2021-10-19",234.8205,236.6469,232.6576,235.2531,38100.0],["2021-10-20",235.676,238.06,234.859,236.1663,66800.0],["2021-10-21",232.6288,233.0037,221.1896,222.7565,173600.0],["2021-10-22",223.9677,229.3316,222.3816,222.67,99700.0],["2021-10-25",222.3335,225.5153,222.0547,223.8331,99400.0],["2021-10-26",224.7559,224.7559,216.4697,216.6716,117100.0],["2021-10-27",216.7004,221.3049,215.5565,215.6815,113600.0],["2021-10-28",217.2772,223.7946,217.2772,223.6505,146800.0],["2021-10-29",223.439,230.5043,223.439,229.7065,148600.0],["2021-11-01",230.6966,238.0215,228.9952,237.8004,110200.0],["2021-11-02",237.6659,238.5791,233.7535,234.5033,54700.0],["2021-11-03",233.8015,235.33,231.0523,234.4937,56400.0],["2021-11-04",236.0125,237.887,233.8881,237.3006,92300.0],["2021-11-05",239.3481,244.116,237.6082,243.2028,83300.0],["2021-11-08",246.0578,249.7011,244.6159,248.6148,83100.0],["2021-11-09",249.2396,252.5272,249.2396,252.0946,94500.0],["2021-11-10",251.6524,252.6137,247.0095,248.7013,75500.0],["2021-11-11",249.2396,249.6241,244.9908,245.5099,37200.0],["2021-11-12",245.4041,246.8653,243.5296,244.4525,43700.0],["2021-11-15",246.75,246.75,241.511,242.2416,80400.0],["2021-11-16",241.559,243.2893,240.3478,240.5401,89100.0],["2021-11-17",239.8383,241.2514,237.166,241.0976,101900.0],["2021-11-18",241.7224,243.6834,239.5692,241.4437,55600.0],["2021-11-19",240.1171,246.5865,240.1171,245.9328,85500.0],["2021-11-22",247.1152,249.5664,244.5005,244.7312,51700.0],["2021-11-23",244.587,246.9614,240.6458,245.779,74000.0],["2021-11-24",246.1731,246.1731,243.1067,244.0391,41900.0],["2021-11-26",235.9933,238.358,230.9177,234.3399,33700.0],["2021-11-29",237.7043,237.7043,233.1863,234.6666,52100.0],["2021-11-30",232.3884,233.542,228.9086,229.7738,121400.0],["2021-12-01",235.1377,237.339,230.7255,230.7255,88900.0],["2021-12-02",231.6579,237.7908,230.8216,237.4352,61100.0],["2021-12-03",239.0309,239.0309,233.1671,235.9452,77200.0],["2021-12-06",238.8002,243.6739,236.1279,240.9727,135800.0],["2021-12-07",243.0586,250.3355,243.0586,247.6439,83400.0],["2021-12-08",249.4703,253.1905,246.3943,251.5659,85100.0],["2021-12-09",249.9317,251.489,242.9817,243.0106,62800.0],["2021-12-10",245.0293,246.1828,241.7129,245.0677,51800.0],["2021-12-13",243.8853,247.269,243.0394,243.0971,80800.0],["2021-12-14",242.1166,244.664,236.6277,237.0987,124700.0],["2021-12-15",238.358,240.7901,233.2921,237.6371,74400.0],["2021-12-16",237.4351,241.0495,233.8977,234.609,67500.0],["2021-12-17",233.9746,236.2913,229.1201,229.1201,317700.0],["2021-12-20",225.8133,227.6974,219.6035,223.8523,96900.0],["2021-12-21",226.8035,232.9941,226.8035,232.2539,83300.0],["2021-12-22",231.8686,235.7217,231.7723,234.0456,47800.0],["2021-12-23",234.2383,237.3978,234.219,235.7988,36600.0],["2021-12-27",236.0492,237.7349,235.3075,237.5519,55900.0],["2021-12-28",237.5519,240.6343,237.5519,239.5458,29200.0],["2021-12-29",239.3339,242.426,239.1027,241.4435,32500.0],["2021-12-30",242.3682,243.6879,239.5266,239.7096,35200.0],["2021-12-31",240.5187,241.8769,239.2087,241.299,31700.0],["2022-01-03",242.4838,244.5163,239.777,240.644,53600.0],["2022-01-04",240.644,244.6415,240.5958,242.2045,44600.0],["2022-01-05",243.6205,245.1232,235.9047,236.3863,46900.0],["2022-01-06",237.6578,237.6578,233.7566,235.3652,57500.0],["2022-01-07",234.6717,237.4267,228.5935,231.4641,83000.0],["2022-01-10",229.3256,230.3755,226.3779,229.682,44600.0],["2022-01-11",230.3948,232.3021,228.3141,232.0998,54200.0],["2022-01-12",233.7469,234.8451,230.1154,231.0594,62700.0],["2022-01-13",232.6296,235.0474,231.1462,232.7837,53400.0],["2022-01-14",231.5604,232.5814,229.9035,231.5796,78900.0],["2022-01-18",228.4972,230.414,222.8428,226.2624,78300.0],["2022-01-19",225.511,228.6609,224.8656,226.9077,82500.0],["2022-01-20",226.8403,229.181,221.5038,221.6579,83800.0],["2022-01-21",220.0107,224.8078,215.9361,216.0613,60100.0],["2022-01-24",212.2082,221.4653,209.1258,220.5791,86000.0],["2022-01-25",216.5912,216.5912,206.1397,207.2763,119400.0],["2022-01-26",210.1276,212.1504,202.1902,205.0511,158100.0],["2022-01-27",207.7965,208.8753,200.1867,200.5527,81500.0],["2022-01-28",200.8609,205.581,195.8423,205.5617,94100.0],["2022-01-31",204.6177,209.357,204.6177,209.251,103900.0],["2022-02-01",210.9753,212.1697,205.292,208.1818,86200.0],["2022-02-02",209.1739,209.3955,204.6273,206.1396,101100.0],["2022-02-03",204.3094,207.0259,203.9241,204.5214,69700.0],["2022-02-04",204.059,206.602,202.2769,203.2691,42100.0],["2022-02-07",202.4022,204.454,200.861,201.9013,56100.0],["2022-02-08",201.5545,206.6116,201.2944,205.6869,84400.0],["2022-02-09",209.4436,213.5472,207.7579,212.2082,106200.0],["2022-02-10",209.9831,212.7766,207.5942,208.7405,72800.0],["2022-02-11",210.1276,210.7537,204.5695,206.5731,60700.0],["2022-02-14",207.9217,211.9482,205.947,208.1625,91500.0],["2022-02-15",211.1872,216.4563,210.378,215.493,84900.0],["2022-02-16",214.0096,218.5273,212.6706,216.2058,69200.0],["2022-02-17",217.747,218.7392,211.7459,212.8729,113700.0],["2022-02-18",213.9422,213.9422,207.6809,208.1048,90400.0],["2022-02-22",206.8043,209.4918,205.2342,207.2474,79700.0],["2022-02-23",209.251,209.251,201.3715,202.2191,66800.0],["2022-02-24",198.2312,207.8832,198.1156,206.9392,93800.0],["2022-02-25",207.1029,210.7441,204.6658,210.1083,85900.0],["2022-02-28",208.702,210.0891,205.7255,208.4997,114200.0],["2022-03-01",208.0662,209.9735,199.5509,201.1306,104400.0],["2022-03-02",202.46,211.0138,202.46,210.1565,122000.0],["2022-03-03",210.9656,212.8922,207.7194,210.9271,91000.0],["2022-03-04",207.9795,208.9331,206.2842,207.5557,109900.0],["2022-03-07",207.0933,209.8001,205.7447,209.1258,179300.0],["2022-03-08",210.7537,216.5623,209.174,214.3949,154800.0],["2022-03-09",218.9993,220.2419,216.4274,217.7952,123100.0],["2022-03-10",216.1287,221.4363,215.7723,220.5405,127100.0],["2022-03-11",222.5152,225.7422,219.6254,219.8951,70700.0],["2022-03-14",221.0992,222.3322,216.5526,217.8241,85100.0],["2022-03-15",219.1631,221.7543,216.6104,221.446,96700.0],["2022-03-16",222.6501,227.4568,222.6501,226.9655,135900.0],["2022-03-17",225.5014,231.4544,224.4996,230.0095,96000.0],["2022-03-18",230.0288,234.2671,225.3665,233.458,261500.0],["2022-03-21",234.0167,237.6289,232.9956,236.001,122700.0],["2022-03-22",237.6771,242.532,235.4712,239.411,124700.0],["2022-03-23",238.1876,238.4188,233.1208,233.7855,89700.0],["2022-03-24",234.5868,234.5868,231.8449,233.6117,71400.0],["2022-03-25",235.0503,235.0503,232.0284,234.6834,108700.0],["2022-03-28",235.195,235.195,232.1056,234.6254,64100.0],["2022-03-29",236.537,239.4238,231.3815,234.0172,163700.0],["2022-03-30",233.0518,233.8048,229.3734,229.692,61900.0],["2022-03-31",230.1843,232.8104,230.1843,230.3581,101400.0],["2022-04-01",231.9511,237.9176,230.2712,237.7535,158100.0],["2022-04-04",237.2225,240.7947,235.1468,235.4751,129200.0],["2022-04-05",234.5579,234.8089,225.415,225.7336,112500.0],["2022-04-06",225.5598,225.5598,221.138,222.8179,87300.0],["2022-04-07",221.3117,229.2671,220.0856,228.9292,133200.0],["2022-04-08",228.041,231.7291,227.4424,229.5954,91000.0],["2022-04-11",228.5913,232.2214,227.7514,230.9084,85700.0],["2022-04-12",232.1635,236.8749,231.9704,233.4476,110000.0],["2022-04-13",234.2392,236.3439,233.6986,234.2875,57600.0],["2022-04-14",234.2875,235.6295,232.3566,232.3952,58800.0],["2022-04-18",231.1401,234.6254,230.8215,232.7041,54800.0],["2022-04-19",233.322,238.2555,233.2641,237.7342,64400.0],["2022-04-20",240.592,244.4635,239.7231,239.7231,84200.0],["2022-04-21",256.6957,267.4316,250.9609,255.4696,322200.0],["2022-04-22",255.8462,259.3798,251.6465,255.0739,180000.0],["2022-04-25",254.3787,254.9097,244.8014,254.4946,157200.0],["2022-04-26",252.1871,253.5387,245.6896,246.0854,121000.0],["2022-04-27",245.8441,249.9569,243.6718,244.0,134300.0],["2022-04-28",243.4787,245.9116,240.9202,243.749,154500.0],["2022-04-29",243.2953,246.964,239.2114,240.2154,117400.0],["2022-05-02",239.3658,242.5325,236.6143,242.5132,117700.0],["2022-05-03",240.9588,244.9558,239.8003,244.4248,104900.0],["2022-05-04",245.1489,250.8934,243.6911,250.2659,81100.0],["2022-05-05",249.0783,249.0783,240.843,243.5946,55500.0],["2022-05-06",243.6428,244.029,238.8445,243.5752,88200.0],["2022-05-09",239.501,242.2912,234.2006,235.9867,69500.0],["2022-05-10",238.97,238.97,227.2783,231.7677,89400.0],["2022-05-11",231.4105,239.9355,231.4105,232.9649,127200.0],["2022-05-12",231.5167,234.9924,227.1335,232.067,91700.0],["2022-05-13",233.3317,238.497,231.6229,233.2642,230500.0],["2022-05-16",233.7372,240.1575,230.2519,239.2017,94900.0],["2022-05-17",243.0828,243.8359,238.7383,243.5656,129100.0],["2022-05-18",243.7779,247.4563,237.4059,239.9837,127000.0],["2022-05-19",237.7149,241.4898,232.8876,239.53,150900.0],["2022-05-20",240.1478,240.6209,234.4323,239.3465,111100.0],["2022-05-23",239.4334,245.8827,239.4334,245.3613,63500.0],["2022-05-24",243.2952,244.3765,240.2251,243.9035,89400.0],["2022-05-25",242.3298,250.1983,242.3298,247.7171,75900.0],["2022-05-26",250.1597,252.9499,247.9778,249.3004,71000.0],["2022-05-27",250.0534,255.3634,250.0534,255.3634,52600.0],["2022-05-31",253.8187,253.8187,247.0123,247.8812,124400.0],["2022-06-01",249.8121,249.8121,240.254,243.72,118000.0],["2022-06-02",244.8883,250.932,242.5808,250.3335,72500.0],["2022-06-03",249.9666,252.8147,248.8563,252.1099,72700.0],["2022-06-06",254.0795,254.8808,251.5789,252.8243,66900.0],["2022-06-07",249.9376,254.5621,249.2135,253.6063,88500.0],["2022-06-08",252.3609,252.3609,247.0122,248.6052,54200.0],["2022-06-09",245.4579,249.4645,245.2262,245.5158,54100.0],["2022-06-10",241.1036,241.625,236.846,238.2749,67400.0],["2022-06-13",233.3221,233.3221,227.0369,227.3459,70600.0],["2022-06-14",226.8825,228.4176,224.2468,227.3362,89100.0],["2022-06-15",229.9816,229.9816,224.4399,226.9018,99200.0],["2022-06-16",222.4028,222.4028,212.6999,212.9992,108700.0],["2022-06-17",214.7177,217.6623,209.5525,210.4697,205400.0],["2022-06-21",213.0378,219.3036,210.8655,215.4804,99300.0],["2022-06-22",211.7634,215.1329,211.2904,213.4916,96100.0],["2022-06-23",213.1819,214.7692,208.1393,211.1203,68100.0],["2022-06-24",213.5593,220.586,213.5593,219.0858,151900.0],["2022-06-27",221.128,222.7056,218.3986,222.2217,70600.0],["2022-06-28",223.3831,224.351,215.5628,216.0467,99100.0],["2022-06-29",215.1757,216.5113,211.4203,214.8853,91300.0],["2022-06-30",212.3205,217.5082,210.4235,217.4115,61100.0],["2022-07-01",217.9148,221.07,214.895,219.4149,60900.0],["2022-07-05",217.2082,217.6921,210.6654,215.9016,106000.0],["2022-07-06",214.6046,216.8017,211.8075,214.8853,154400.0],["2022-07-07",216.6178,221.9992,216.6178,219.473,80500.0],["2022-07-08",220.6441,221.5442,217.3824,219.9763,82300.0],["2022-07-11",217.4695,222.4153,217.4695,218.9116,92600.0],["2022-07-12",217.363,220.1602,212.0785,213.2012,101000.0],["2022-07-13",211.401,213.1528,209.6201,212.0882,89900.0],["2022-07-14",210.2299,212.5334,206.4165,212.2914,63100.0],["2022-07-15",217.1114,218.4761,213.9852,218.2631,79200.0],["2022-07-18",221.1087,221.8636,216.9372,217.0533,82700.0],["2022-07-19",218.6696,225.948,218.3309,225.8899,56800.0],["2022-07-20",225.3092,230.3421,224.293,229.7904,86800.0],["2022-07-21",228.2902,249.2542,227.7579,243.8438,180600.0],["2022-07-22",243.3986,243.9019,238.569,242.6049,138500.0],["2022-07-25",242.6436,244.8601,240.6208,244.4342,104300.0],["2022-07-26",242.8759,249.3122,242.8759,248.1992,96800.0],["2022-07-27",247.5895,251.5964,246.0699,249.5833,97500.0],["2022-07-28",248.8573,261.1298,248.8573,260.3652,130000.0],["2022-07-29",261.3235,266.608,260.4815,262.756,121200.0],["2022-08-01",260.5201,265.8724,257.5778,264.0915,98400.0],["2022-08-02",262.6785,263.6173,259.591,260.6944,112400.0],["2022-08-03",262.2913,264.3915,259.5329,261.7686,82200.0],["2022-08-04",261.2847,264.1012,259.2619,262.0977,79400.0],["2022-08-05",258.4295,266.4047,258.4295,263.0849,82200.0],["2022-08-08",263.9657,267.2758,263.2591,264.7303,84000.0],["2022-08-09",264.7207,267.7404,263.3753,264.498,100800.0],["2022-08-10",268.205,272.8314,268.205,270.9828,84400.0],["2022-08-11",272.1345,277.2932,270.9924,272.8604,63200.0],["2022-08-12",274.3897,279.9742,271.8732,279.5097,82300.0],["2022-08-15",277.7868,279.6161,275.3284,278.6192,80100.0],["2022-08-16",276.2867,280.6615,275.8996,277.332,111500.0],["2022-08-17",274.1283,275.7834,270.8085,274.9607,79100.0],["2022-08-18",277.09,279.3161,273.5186,279.287,84000.0],["2022-08-19",279.0741,279.0741,273.9638,277.361,72300.0],["2022-08-22",273.9251,275.7253,270.615,272.3958,68600.0],["2022-08-23",274.7477,278.8031,273.625,276.3351,83700.0],["2022-08-24",277.1965,278.6192,275.6769,277.2545,63400.0],["2022-08-25",279.0063,279.6935,277.8739,279.5193,67600.0],["2022-08-26",279.7903,279.7903,274.4961,275.2704,87600.0],["2022-08-29",273.3734,274.8639,271.8636,272.1055,68000.0],["2022-08-30",271.1376,271.9699,266.4144,270.5665,86400.0],["2022-08-31",270.3149,271.5537,267.3919,267.9242,100200.0],["2022-09-01",267.0242,267.0242,262.1655,265.495,68900.0],["2022-09-02",266.9274,268.1759,259.3006,261.3234,100900.0],["2022-09-06",262.7462,264.2851,258.9909,262.4752,120100.0],["2022-09-07",261.759,272.1442,260.5878,272.028,106200.0],["2022-09-08",269.289,273.2766,263.5593,272.6185,80300.0],["2022-09-09",275.4059,277.6416,272.2893,276.1027,109800.0],["2022-09-12",275.8511,279.5967,274.7671,277.7868,70400.0],["2022-09-13",273.4024,275.8221,270.915,272.1151,62900.0],["2022-09-14",272.3765,273.325,267.9049,270.373,61900.0],["2022-09-15",269.8697,273.8379,265.3014,266.8984,58200.0],["2022-09-16",263.9754,266.2499,260.5685,263.114,339300.0],["2022-09-19",260.2491,266.7241,260.2491,265.3401,137700.0],["2022-09-20",264.1302,267.1693,257.8294,259.5328,96900.0],["2022-09-21",262.2333,266.8016,257.5198,258.1876,90100.0],["2022-09-22",256.7619,260.2049,255.375,257.499,102200.0],["2022-09-23",253.5613,253.5613,247.2572,248.9254,111400.0],["2022-09-26",247.684,252.7854,247.2378,250.3026,166100.0],["2022-09-27",253.4644,255.9957,250.3414,255.2974,158800.0],["2022-09-28",255.7533,262.2416,255.7533,262.2222,156900.0],["2022-09-29",259.7005,263.1532,255.7629,262.3386,139800.0],["2022-09-30",261.3978,268.7203,259.72,260.5249,140900.0],["2022-10-03",265.3161,277.4782,264.1231,274.6268,159200.0],["2022-10-04",277.3812,282.0656,275.1408,279.6119,119100.0],["2022-10-05",275.7906,284.3351,275.2184,281.2316,108700.0],["2022-10-06",279.7865,282.9677,278.0214,280.9891,80400.0],["2022-10-07",279.0979,280.6109,271.6203,274.2195,88800.0],["2022-10-10",276.2464,279.3306,272.396,274.5104,97400.0],["2022-10-11",274.7722,282.89,272.1051,279.8737,172700.0],["2022-10-12",279.4761,279.4761,274.1225,274.9371,79700.0],["2022-10-13",270.8346,279.4179,265.9271,278.6129,159900.0],["2022-10-14",280.0968,280.7757,269.6998,271.3777,89100.0],["2022-10-17",276.0622,283.0743,275.5676,282.8609,174400.0],["2022-10-18",285.8772,291.3957,282.0365,284.597,132400.0],["2022-10-19",281.1055,284.4612,280.1356,283.695,113200.0],["2022-10-20",284.1702,286.1778,277.1387,277.9825,155100.0],["2022-10-21",278.3511,288.7577,275.3445,286.7016,451200.0],["2022-10-24",286.4009,292.6566,286.304,292.6566,141800.0],["2022-10-25",290.9593,298.3593,290.9593,297.5156,222900.0],["2022-10-26",298.5533,299.0189,292.4044,294.8387,180700.0],["2022-10-27",296.0801,309.8037,296.0801,303.0632,224100.0],["2022-10-28",304.644,309.503,304.3531,307.2917,151200.0],["2022-10-31",304.1203,311.2585,304.1203,309.6001,130200.0],["2022-11-01",309.6001,311.7435,307.9707,311.3943,100000.0],["2022-11-02",309.377,310.8512,301.5599,302.7529,82100.0],["2022-11-03",300.0275,311.4137,298.3108,305.4005,63200.0],["2022-11-04",309.1054,311.6464,303.3444,309.5806,56300.0],["2022-11-07",310.1626,311.1519,306.8651,308.2811,94200.0],["2022-11-08",308.058,312.2769,302.8886,308.766,212600.0],["2022-11-09",307.0881,311.278,302.588,305.6624,100000.0],["2022-11-10",317.1359,317.1359,310.0365,314.5948,90500.0],["2022-11-11",315.6908,315.6908,308.7466,309.3964,115600.0],["2022-11-14",309.3964,316.7674,309.3964,311.1422,104400.0],["2022-11-15",314.042,317.9603,309.7358,312.7327,93000.0],["2022-11-16",311.3749,314.4979,311.2003,312.209,76700.0],["2022-11-17",309.0667,317.2329,309.0667,316.845,78200.0],["2022-11-18",320.7923,321.1608,314.0808,318.4937,104600.0],["2022-11-21",315.8848,320.2492,311.9956,319.0078,122600.0],["2022-11-22",321.0251,325.6319,318.6004,325.0694,97300.0],["2022-11-23",326.9024,330.2485,325.2052,326.6503,91600.0],["2022-11-25",326.854,330.9371,326.5048,330.1806,50500.0],["2022-11-28",327.6784,328.464,322.7515,323.2073,95600.0],["2022-11-29",322.6738,323.8667,316.9516,318.3385,94500.0],["2022-11-30",319.386,328.6482,315.235,328.4543,135000.0],["2022-12-01",329.7538,333.9242,327.4164,333.5654,90700.0],["2022-12-02",330.7237,342.7112,330.7237,336.6011,166400.0],["2022-12-05",333.7982,335.2336,318.2125,319.3278,92900.0],["2022-12-06",319.0271,323.2557,318.6101,321.9561,89000.0],["2022-12-07",321.1221,326.8249,316.0303,317.9118,89900.0],["2022-12-08",318.3579,323.7504,317.9603,319.6284,77000.0],["2022-12-09",318.7459,328.396,317.7275,322.1501,134000.0],["2022-12-12",322.2762,323.0521,319.8516,322.606,80500.0],["2022-12-13",330.3164,330.3164,322.0531,323.1879,86100.0],["2022-12-14",324.8948,328.1342,323.8571,324.3614,97300.0],["2022-12-15",319.8224,319.8224,311.0742,314.5948,133900.0],["2022-12-16",312.0247,318.6586,312.0247,314.5561,231500.0],["2022-12-19",316.3115,318.2609,315.0507,316.4279,72900.0],["2022-12-20",317.8341,321.4905,317.6499,318.1542,82000.0],["2022-12-21",320.3656,326.7182,318.2804,323.5177,124100.0],["2022-12-22",322.703,324.5651,316.942,322.7805,117700.0],["2022-12-23",324.2256,325.3992,322.8872,325.0403,56400.0],["2022-12-27",326.7278,330.5685,324.9821,327.8141,64400.0],["2022-12-28",327.7172,330.8402,321.0639,322.2859,94900.0],["2022-12-29",323.7528,328.5033,321.6253,324.258,62500.0],["2022-12-30",323.5003,323.5003,317.1468,321.2368,63800.0],["2023-01-03",320.8773,322.7716,312.1729,314.9513,88500.0],["2023-01-04",314.7569,318.8759,310.3853,312.3185,95500.0],["2023-01-05",311.182,316.5834,306.2567,308.2385,96000.0],["2023-01-06",311.8815,321.6933,310.4242,316.5056,119600.0],["2023-01-09",318.5943,321.6641,313.1831,313.1929,118800.0],["2023-01-10",313.6689,317.6422,312.95,316.8748,118300.0],["2023-01-11",319.4783,320.5372,316.321,319.6435,79900.0],["2023-01-12",320.8189,330.2034,318.2154,328.377,97200.0],["2023-01-13",327.8719,332.0589,326.541,328.445,92600.0],["2023-01-17",328.9502,331.8355,322.9271,324.4329,88100.0],["2023-01-18",323.5294,330.0674,320.003,320.683,91600.0],["2023-01-19",319.5464,321.0036,309.7345,309.9677,72200.0],["2023-01-20",311.0265,317.1662,307.7818,316.7873,128000.0],["2023-01-23",315.4856,320.343,313.3581,313.6981,80700.0],["2023-01-24",311.3083,321.1492,309.7539,316.2142,100200.0],["2023-01-25",314.5918,321.3921,313.3678,319.3521,66800.0],["2023-01-26",320.7509,320.9744,314.3101,319.3229,56100.0],["2023-01-27",319.9155,321.1493,315.2524,316.321,61600.0],["2023-01-30",315.9325,319.7115,310.2202,310.4145,79700.0],["2023-01-31",310.0065,320.3332,310.0065,320.3235,127300.0],["2023-02-01",319.4492,323.6168,310.8711,321.5475,112200.0],["2023-02-02",323.5197,323.5197,311.5706,313.7564,133600.0],["2023-02-03",311.9397,320.1486,311.1625,314.4364,117700.0],["2023-02-06",312.4448,315.7284,308.7726,310.5893,108100.0],["2023-02-07",309.8024,314.0477,304.8673,312.3185,126200.0],["2023-02-08",311.6288,312.8043,308.4424,311.0071,106100.0],["2023-02-09",313.1929,314.2712,308.9281,308.9962,188000.0],["2023-02-10",308.0052,310.5796,307.0823,308.2092,143600.0],["2023-02-13",309.8511,315.369,307.6167,314.3198,78900.0],["2023-02-14",312.1631,316.321,307.3252,314.3587,86400.0],["2023-02-15",313.9895,316.3502,310.774,313.8924,92100.0],["2023-02-16",310.9391,319.8572,308.7047,316.5251,94200.0],["2023-02-17",317.4479,323.6362,315.6799,316.6319,217100.0],["2023-02-21",313.426,315.3495,308.6075,310.4339,147400.0],["2023-02-22",310.463,312.3477,307.879,309.6859,153600.0],["2023-02-23",306.9853,317.6132,285.3506,289.7805,276900.0],["2023-02-24",291.4417,302.293,289.9651,301.9724,260200.0],["2023-02-27",302.2736,306.5675,296.1436,301.6519,181700.0],["2023-02-28",306.5771,314.2712,303.1673,308.2772,216700.0],["2023-03-01",307.5195,317.6714,306.9658,315.6702,161600.0],["2023-03-02",314.4364,319.2452,313.6204,316.7291,124100.0],["2023-03-03",317.613,326.026,316.5736,323.9762,158500.0],["2023-03-06",321.5962,322.5288,312.1535,315.4662,138400.0],["2023-03-07",316.4473,316.5154,307.4807,308.4813,141400.0],["2023-03-08",309.7247,310.1521,305.9942,308.86,80200.0],["2023-03-09",310.7642,311.0459,301.6809,302.9924,133900.0],["2023-03-10",301.9821,303.8668,291.7428,294.735,160100.0],["2023-03-13",290.4216,292.8502,286.2054,290.5867,170100.0],["2023-03-14",295.9298,304.4497,294.5892,297.455,152900.0],["2023-03-15",290.7713,292.3354,284.5345,288.877,163800.0],["2023-03-16",285.2728,298.106,281.7367,293.6761,175500.0],["2023-03-17",291.1114,291.1114,286.3512,288.7798,301600.0],["2023-03-20",291.5485,299.0191,291.5485,297.0567,116400.0],["2023-03-21",302.8467,304.4885,299.7769,302.8759,120300.0],["2023-03-22",301.7004,304.2942,295.6384,295.9201,90800.0],["2023-03-23",295.143,298.5626,292.2869,296.0173,104700.0],["2023-03-24",293.3943,299.3106,292.6366,298.7957,99100.0],["2023-03-27",301.9627,302.2638,297.7173,301.3798,98400.0],["2023-03-28",301.2244,307.1989,301.2244,305.8194,115000.0],["2023-03-29",307.6264,308.1607,304.8966,307.947,87200.0],["2023-03-30",311.4412,311.4412,306.6817,308.3752,97500.0],["2023-03-31",310.8669,315.8405,309.8547,310.7598,237700.0],["2023-04-03",310.7599,314.1275,308.823,310.0785,98200.0],["2023-04-04",309.806,313.4268,291.0211,291.5077,203800.0],["2023-04-05",290.6707,291.0892,283.0691,283.4,339300.0],["2023-04-06",283.9645,284.821,280.3632,284.0813,229300.0],["2023-04-10",283.546,292.8898,283.546,290.0185,107900.0],["2023-04-11",291.1768,295.2549,288.7629,289.3956,102200.0],["2023-04-12",291.4006,292.5004,286.68,291.644,114900.0],["2023-04-13",292.6854,295.8779,288.6559,294.4569,114400.0],["2023-04-14",295.3912,301.1533,293.065,294.9435,110000.0],["2023-04-17",296.9193,298.3501,292.0138,292.8801,96100.0],["2023-04-18",293.2791,295.4593,291.0308,291.3422,144700.0],["2023-04-19",290.0088,291.0113,285.9598,286.7579,202200.0],["2023-04-20",286.4951,293.6782,285.3466,293.6782,262200.0],["2023-04-21",303.4697,307.4506,295.4983,296.3159,329800.0],["2023-04-24",297.6883,298.7297,289.0744,292.8314,148800.0],["2023-04-25",290.3397,290.6609,284.6069,284.6263,113900.0],["2023-04-26",281.7745,283.9353,280.4605,280.7525,80100.0],["2023-04-27",281.21,284.5485,281.0153,284.5193,84900.0],["2023-04-28",283.3319,286.5925,281.1517,282.8063,81100.0],["2023-05-01",282.5239,286.1447,282.2709,284.2078,75400.0],["2023-05-02",282.4948,282.4948,278.2706,280.5774,137300.0],["2023-05-03",281.8816,288.1789,281.8621,284.2175,177200.0],["2023-05-04",284.1105,285.6192,276.1391,276.1488,93100.0],["2023-05-05",278.6696,286.4172,278.6696,282.3001,76500.0],["2023-05-08",283.945,283.945,277.6866,277.9299,57700.0],["2023-05-09",276.1877,281.7259,275.5258,277.998,78000.0],["2023-05-10",281.7454,281.8816,274.6013,280.7721,137200.0],["2023-05-11",277.5503,281.648,274.3773,275.8178,114100.0],["2023-05-12",277.492,280.7818,276.616,278.6989,87100.0],["2023-05-15",278.4847,284.5485,276.8982,283.1566,144500.0],["2023-05-16",282.4948,282.9717,275.8373,275.9055,102500.0],["2023-05-17",277.3654,281.5896,277.2973,280.0712,92100.0],["2023-05-18",280.149,282.7672,276.9079,279.9933,74500.0],["2023-05-19",283.1177,283.5557,277.1123,277.1221,85900.0],["2023-05-22",277.346,281.0445,276.431,276.6452,129200.0],["2023-05-23",275.4188,275.9639,269.5498,269.832,136300.0],["2023-05-24",269.2967,269.2967,261.4226,263.7196,143000.0],["2023-05-25",263.155,271.2628,262.2888,270.1726,225600.0],["2023-05-26",270.8637,273.0925,268.9949,271.1167,142800.0],["2023-05-30",270.4646,271.2238,263.1453,264.1965,81900.0],["2023-05-31",261.6853,262.0746,254.6969,255.2711,319600.0],["2023-06-01",255.8844,259.7192,254.0156,256.7798,234800.0],["2023-06-02",260.3421,271.6813,256.3029,271.5937,184400.0],["2023-06-05",270.1337,270.1337,262.5418,265.0919,140400.0],["2023-06-06",263.9434,274.3481,263.9434,271.3795,80800.0],["2023-06-07",271.4769,275.7497,270.8929,274.1924,131500.0],["2023-06-08",273.3943,274.7959,271.7202,273.4041,79500.0],["2023-06-09",272.2165,272.5085,269.1895,270.1531,100500.0],["2023-06-12",272.8297,275.4674,270.5716,273.7836,125200.0],["2023-06-13",274.9127,278.9422,274.864,276.1488,122000.0],["2023-06-14",276.1001,279.6916,273.7836,274.8251,170400.0],["2023-06-15",275.5356,279.9058,272.3626,279.7112,179000.0],["2023-06-16",281.5895,283.2539,277.0539,278.7864,425100.0],["2023-06-20",276.9858,276.9858,270.7372,276.1585,193800.0],["2023-06-21",276.7717,294.2719,276.7717,291.5661,278000.0],["2023-06-22",293.1623,293.7852,284.8405,286.7092,228000.0],["2023-06-23",284.2467,290.437,284.2467,288.6753,227300.0],["2023-06-26",288.9478,292.6561,286.6508,287.7604,125100.0],["2023-06-27",287.5074,295.4691,286.9818,295.1965,142700.0],["2023-06-28",293.2888,294.5055,290.2716,290.3008,112600.0],["2023-06-29",282.8302,287.1994,277.037,284.5077,324200.0],["2023-06-30",286.3217,287.9991,281.2015,283.8542,194500.0],["2023-07-03",283.8542,286.3704,283.8542,284.9465,30300.0],["2023-07-05",283.6592,283.6592,276.13,277.076,137700.0],["2023-07-06",275.5935,278.6267,272.5799,276.0032,145700.0],["2023-07-07",277.7392,283.0934,277.7392,280.1091,203600.0],["2023-07-10",279.4264,284.8392,279.4264,281.5233,96300.0],["2023-07-11",277.6709,280.8796,272.3654,274.589,408900.0],["2023-07-12",279.0461,284.6344,278.1878,282.4986,186700.0],["2023-07-13",282.3425,282.3815,273.7308,274.0526,181400.0],["2023-07-14",273.409,276.1593,269.9468,270.6587,164600.0],["2023-07-17",269.6639,271.4779,266.6503,269.2738,198200.0],["2023-07-18",269.5273,275.34,268.2692,273.0481,231000.0],["2023-07-19",271.8388,273.8186,269.3421,271.0001,238700.0],["2023-07-20",272.9701,273.5845,268.913,271.2829,175800.0],["2023-07-21",273.526,274.7451,268.3375,269.186,285300.0],["2023-07-24",268.9324,276.13,267.294,274.6378,195500.0],["2023-07-25",273.8479,279.5728,273.7016,275.7302,139000.0],["2023-07-26",275.0572,277.9831,272.58,274.8036,184000.0],["2023-07-27",268.201,268.201,249.4855,253.6987,490200.0],["2023-07-28",255.4151,257.3169,251.3092,255.6199,376400.0],["2023-07-31",255.8931,263.8123,255.6492,258.2045,254500.0],["2023-08-01",256.7122,259.6966,253.4743,258.0386,181100.0],["2023-08-02",256.3612,257.4438,253.884,254.3619,93800.0],["2023-08-03",253.5719,253.5914,247.2618,247.6324,183100.0],["2023-08-04",249.0758,252.4113,247.3788,247.9933,176600.0],["2023-08-07",247.5544,250.2071,245.165,249.1539,162600.0],["2023-08-08",246.8815,246.8815,241.6345,243.1461,162300.0],["2023-08-09",242.7853,244.2775,240.2398,244.2092,167700.0],["2023-08-10",244.6968,244.7358,238.5819,239.996,312000.0],["2023-08-11",239.6449,241.5662,237.431,240.074,258200.0],["2023-08-14",238.9427,239.6644,236.6313,239.2061,133500.0],["2023-08-15",237.6163,238.3966,235.3439,236.2607,112200.0],["2023-08-16",235.3342,238.4844,235.1684,237.8894,179700.0],["2023-08-17",238.4453,240.5129,237.5383,239.5279,247400.0],["2023-08-18",237.314,246.9205,236.7679,246.3451,511900.0],["2023-08-21",246.3938,247.2911,240.4251,242.4635,127700.0],["2023-08-22",241.7125,245.2235,240.5226,244.9797,155500.0],["2023-08-23",246.15,246.5011,240.2301,241.7027,146000.0],["2023-08-24",240.0448,241.5467,237.2945,237.3725,142000.0],["2023-08-25",238.0552,241.8295,236.3972,240.7957,131700.0],["2023-08-28",241.3126,244.9211,240.8445,243.8483,153500.0],["2023-08-29",244.0239,246.901,242.4732,246.8522,117300.0],["2023-08-30",246.8619,249.9146,246.2963,248.2078,130400.0],["2023-08-31",249.3586,250.4022,246.7449,247.2325,119400.0],["2023-09-01",248.9003,250.3535,247.5154,249.6122,174200.0],["2023-09-05",247.5056,247.5056,235.7048,240.2983,182700.0],["2023-09-06",240.4349,241.2054,234.5735,236.9922,230400.0],["2023-09-07",235.3147,235.3147,231.121,234.9343,153300.0],["2023-09-08",235.5097,236.3095,232.7692,235.5195,151900.0],["2023-09-11",238.0455,238.9622,235.2757,236.6801,166400.0],["2023-09-12",235.9974,238.6892,234.8563,236.0169,167100.0],["2023-09-13",234.8368,236.5045,233.1593,233.7835,130100.0],["2023-09-14",235.9681,237.7919,233.4519,235.9681,131200.0],["2023-09-15",235.5975,236.446,231.8817,233.0228,404400.0],["2023-09-18",233.9395,238.0455,231.8817,237.0799,119600.0],["2023-09-19",237.3823,239.011,232.7985,238.933,217600.0],["2023-09-20",240.4934,241.8003,239.5474,240.8933,167800.0],["2023-09-21",239.6742,239.6742,233.5397,234.6125,154100.0],["2023-09-22",234.4369,236.0559,232.6327,232.9545,286300.0],["2023-09-25",230.7406,236.0852,230.7406,232.9545,142600.0],["2023-09-26",231.5501,233.1983,230.5748,232.3206,112300.0],["2023-09-27",233.2861,237.0117,232.5839,236.3192,95400.0],["2023-09-28",236.6907,239.047,235.6739,237.4631,73600.0],["2023-09-29",238.9199,239.7803,233.7185,234.8527,150800.0],["2023-10-02",233.8261,233.8261,229.8175,231.724,91600.0],["2023-10-03",229.5144,232.3791,229.0549,230.101,226200.0],["2023-10-04",229.7589,229.7589,223.0421,228.7323,170900.0],["2023-10-05",228.6443,229.1136,224.7433,226.9724,131700.0],["2023-10-06",226.073,233.1417,226.073,232.0174,119300.0],["2023-10-09",231.4601,233.2199,229.8664,232.9755,73700.0],["2023-10-10",233.5524,234.6278,231.9587,232.5355,141200.0],["2023-10-11",232.4768,233.1026,230.7854,231.9978,69200.0],["2023-10-12",232.8582,232.8582,226.464,228.4879,77300.0],["2023-10-13",229.6709,231.8218,223.658,224.8801,81200.0],["2023-10-16",227.3928,231.5578,227.1875,230.9419,92600.0],["2023-10-17",229.8273,238.8319,229.8273,237.0525,189900.0],["2023-10-18",233.2688,236.3583,218.5838,218.7989,137500.0],["2023-10-19",218.4665,235.3122,216.8728,232.3889,336800.0],["2023-10-20",232.692,232.7995,226.8845,227.1973,285100.0],["2023-10-23",226.1218,230.8246,225.3103,227.3537,127100.0],["2023-10-24",229.1039,230.7073,224.6553,224.8704,118500.0],["2023-10-25",222.3968,227.4026,222.3968,226.1511,130500.0],["2023-10-26",212.7958,212.7958,194.3271,194.6107,543800.0],["2023-10-27",190.8465,196.7029,184.4231,184.5893,500900.0],["2023-10-30",187.493,190.387,184.8337,188.7152,304900.0],["2023-10-31",190.1914,194.7377,189.4679,192.5184,211800.0],["2023-11-01",192.2544,194.5716,188.1676,194.288,250700.0],["2023-11-02",196.7909,196.7909,192.5086,195.6665,225400.0],["2023-11-03",198.277,200.3204,197.3189,197.7393,149000.0],["2023-11-06",196.8202,196.8202,191.6873,194.3271,249100.0],["2023-11-07",192.6552,192.6552,189.4288,191.3451,160200.0],["2023-11-08",192.4988,193.7796,188.6369,190.563,184000.0],["2023-11-09",192.6357,194.9528,191.3647,192.929,174900.0],["2023-11-10",194.5716,197.9251,193.6037,197.2602,150300.0],["2023-11-13",195.9892,199.108,194.7964,196.5954,169700.0],["2023-11-14",201.1514,207.9464,201.1514,206.2745,165300.0],["2023-11-15",206.7732,210.2831,205.6977,209.6085,301700.0],["2023-11-16",208.7384,210.8893,205.9129,206.3821,161100.0],["2023-11-17",208.5429,209.3543,206.2257,208.5624,178800.0],["2023-11-20",208.1029,210.7231,206.8221,208.9633,142400.0],["2023-11-21",208.406,208.6211,204.6027,205.0036,99100.0],["2023-11-22",204.1823,206.5875,202.9798,205.5609,131600.0],["2023-11-24",204.9351,209.4325,204.9351,207.1936,36500.0],["2023-11-27",206.0106,206.0106,201.8945,202.53,165700.0],["2023-11-28",201.3665,203.8205,199.3525,200.4768,148200.0],["2023-11-29",204.8765,209.8041,203.9672,209.5988,317200.0],["2023-11-30",210.7915,216.5013,208.9046,214.673,277900.0],["2023-12-01",214.3895,219.9623,213.1771,218.7207,156600.0],["2023-12-04",217.7136,222.6021,217.7136,218.2025,178000.0],["2023-12-05",217.6256,217.6256,214.6241,215.1716,159700.0],["2023-12-06",216.8826,219.5419,213.6366,213.7442,113000.0],["2023-12-07",213.138,216.8239,213.138,213.5682,162600.0],["2023-12-08",214.5948,219.3269,214.5948,215.025,150800.0],["2023-12-11",214.0179,218.3882,214.0179,218.0461,257900.0],["2023-12-12",217.215,217.6354,215.3574,216.1102,225500.0],["2023-12-13",215.2694,215.2694,207.4576,214.3699,428400.0],["2023-12-14",218.007,223.4625,217.8994,222.1133,293300.0],["2023-12-15",222.5239,223.3452,218.9749,219.0531,466700.0],["2023-12-18",219.1215,220.2752,216.8533,219.7864,252200.0],["2023-12-19",221.7613,226.1121,221.7613,225.3299,181100.0],["2023-12-20",224.8215,228.3803,221.7026,221.8982,124500.0],["2023-12-21",223.5994,226.4054,223.1203,225.2517,127300.0],["2023-12-22",227.3439,229.4851,224.9681,227.2266,109300.0],["2023-12-26",228.879,231.1277,228.6932,229.6905,63100.0],["2023-12-27",229.5535,231.4112,228.2043,229.3189,126400.0],["2023-12-28",227.7996,230.3971,226.9468,229.4659,107400.0],["2023-12-29",229.0935,232.1517,227.4761,228.8876,136300.0],["2024-01-02",227.3781,231.1911,227.3781,229.8776,156300.0],["2024-01-03",227.4075,227.4075,220.8009,221.1244,213600.0],["2024-01-04",220.9381,221.5949,218.9973,220.9577,231200.0],["2024-01-05",221.2812,228.2897,220.5755,225.0256,196300.0],["2024-01-08",223.2318,226.7998,223.0848,225.6333,125100.0],["2024-01-09",223.3593,223.8984,221.8301,222.1928,119000.0],["2024-01-10",225.849,227.2017,225.3393,226.2803,164400.0],["2024-01-11",225.9862,228.3093,223.1044,226.3685,77700.0],["2024-01-12",229.0542,229.3483,223.7513,224.81,71700.0],["2024-01-16",222.7123,223.2907,220.5461,223.271,164400.0],["2024-01-17",220.6539,223.4279,220.5069,222.085,166500.0],["2024-01-18",222.7711,225.4275,222.5751,224.7217,121900.0],["2024-01-19",225.4471,226.0646,223.0946,224.957,244700.0],["2024-01-22",226.0548,229.0837,225.4863,226.6331,126900.0],["2024-01-23",229.6032,230.0639,225.006,225.947,125800.0],["2024-01-24",227.78,228.0545,222.5163,223.5259,124000.0],["2024-01-25",224.9178,227.3781,224.6237,226.1332,115500.0],["2024-01-26",228.074,228.5053,226.0744,226.7704,110900.0],["2024-01-29",226.4273,228.5544,224.5649,228.0937,116500.0],["2024-01-30",226.0842,229.4953,224.6923,225.104,124900.0],["2024-01-31",225.6824,227.1037,220.899,221.242,165800.0],["2024-02-01",223.0554,226.1234,222.6045,225.3687,131300.0],["2024-02-02",222.8691,225.5059,221.1832,223.4867,136600.0],["2024-02-05",221.2616,222.7221,218.2132,221.3596,125900.0],["2024-02-06",221.3009,226.3097,221.3009,224.9276,159400.0],["2024-02-07",225.9862,232.0145,224.5747,229.0249,197500.0],["2024-02-08",230.6226,232.779,229.1131,231.0833,169200.0],["2024-02-09",232.4163,233.769,228.77,233.6318,183300.0],["2024-02-12",233.524,236.9057,233.524,233.6514,113400.0],["2024-02-13",227.976,229.4659,224.5257,226.4175,144700.0],["2024-02-14",228.8288,230.8676,226.1136,228.9857,151500.0],["2024-02-15",229.5051,230.2403,224.6629,226.2705,242900.0],["2024-02-16",225.3883,227.6134,223.1338,223.1534,206400.0],["2024-02-20",219.8501,222.5261,218.7327,221.4086,246800.0],["2024-02-21",219.7423,223.271,218.5759,222.5065,251900.0],["2024-02-22",212.3222,217.6937,209.0973,214.7629,538600.0],["2024-02-23",214.1748,217.0664,213.4886,214.6747,173000.0],["2024-02-26",213.7239,214.5276,208.6464,210.499,155700.0],["2024-02-27",212.1163,212.6456,206.0881,208.0289,188600.0],["2024-02-28",207.627,210.0677,207.2251,207.5681,128000.0],["2024-02-29",207.921,210.5578,206.8134,207.7348,203500.0],["2024-03-01",207.9504,209.2149,205.843,206.8526,196600.0],["2024-03-04",206.9506,208.3327,205.7156,205.7254,131700.0],["2024-03-05",203.9904,205.2451,202.177,202.2554,198900.0],["2024-03-06",203.3533,205.4607,202.2653,204.0982,132200.0],["2024-03-07",205.147,208.4503,205.147,208.1759,108600.0],["2024-03-08",209.3031,212.0869,208.3915,210.7538,153200.0],["2024-03-11",210.5872,212.0477,208.6562,211.8124,141600.0],["2024-03-12",211.7242,214.2923,210.6166,211.0185,153200.0],["2024-03-13",210.2245,212.4692,210.0481,210.8714,145800.0],["2024-03-14",210.744,212.2536,205.9704,207.9995,138500.0],["2024-03-15",207.5682,211.3028,207.5682,210.4794,258900.0],["2024-03-18",210.1755,211.0969,208.1269,208.3229,151400.0],["2024-03-19",208.3622,210.4206,207.5094,209.803,180600.0],["2024-03-20",208.9307,213.0083,208.6954,212.7633,113500.0],["2024-03-21",213.1945,215.7137,213.0083,215.4,114000.0],["2024-03-22",216.1058,216.7821,214.6649,216.0273,108200.0],["2024-03-25",216.9781,218.6543,213.665,214.263,125400.0],["2024-03-26",215.351,217.0565,214.1649,215.7725,172100.0],["2024-03-27",217.6793,222.0924,217.6793,221.5617,158800.0],["2024-03-28",221.7287,226.2009,220.9916,224.3727,160900.0],["2024-04-01",225.8667,227.5573,220.9916,221.8172,187600.0],["2024-04-02",220.5886,222.1121,215.0255,215.2614,218300.0],["2024-04-03",214.8093,218.9079,214.5144,216.5686,209200.0],["2024-04-04",218.0331,220.3724,216.6767,216.9618,137700.0],["2024-04-05",217.178,220.7164,216.6964,220.3527,126300.0],["2024-04-08",221.827,223.8518,220.7557,221.6992,99400.0],["2024-04-09",222.2693,224.0877,219.9301,220.5984,218400.0],["2024-04-10",215.4285,218.9767,215.4285,218.5344,150500.0],["2024-04-11",219.3502,219.3502,216.4703,218.1511,130000.0],["2024-04-12",216.4605,218.9668,213.6593,213.6789,196400.0],["2024-04-15",215.2909,216.4802,212.1948,212.2144,203000.0],["2024-04-16",211.3102,211.9687,208.3025,209.9341,319500.0],["2024-04-17",210.5829,212.2636,207.5556,207.5556,270800.0],["2024-04-18",207.4868,209.3641,205.3048,206.1304,146400.0],["2024-04-19",206.897,209.5508,206.4646,209.5508,154800.0],["2024-04-22",209.6196,210.6025,207.0641,208.0863,146200.0],["2024-04-23",207.7718,211.9196,207.7718,209.8752,110200.0],["2024-04-24",210.1209,211.2709,208.912,208.9906,151000.0],["2024-04-25",207.7325,208.0864,204.1352,205.983,193700.0],["2024-04-26",205.7372,207.8209,205.2065,206.3958,191200.0],["2024-04-29",207.1428,208.1846,205.6488,205.6586,172700.0],["2024-04-30",204.1056,206.0812,200.9014,201.2946,202100.0],["2024-05-01",200.872,206.6218,198.5523,204.145,253400.0],["2024-05-02",221.5519,242.4676,221.1489,240.3839,591400.0],["2024-05-03",243.706,244.7872,238.2019,241.9958,244900.0],["2024-05-06",245.1411,246.4286,243.0967,243.48,190300.0],["2024-05-07",244.2564,248.6696,242.2809,242.2809,242200.0],["2024-05-08",241.3078,249.2299,240.8065,248.9448,214900.0],["2024-05-09",249.0922,251.3136,247.5098,251.1268,214800.0],["2024-05-10",252.611,255.8839,250.9892,255.7955,207100.0],["2024-05-13",257.1322,258.41,254.5571,255.4318,191600.0],["2024-05-14",258.6557,258.6557,254.1443,255.2746,260900.0],["2024-05-15",256.8472,257.5155,253.3874,255.5498,259900.0],["2024-05-16",254.9601,256.4344,253.1319,255.3237,137300.0],["2024-05-17",255.2058,255.2058,251.0973,253.4661,141800.0],["2024-05-20",253.2695,255.0485,250.9991,254.793,102300.0],["2024-05-21",253.1122,254.0754,252.375,252.552,132500.0],["2024-05-22",251.8935,254.5866,251.6576,254.508,195200.0],["2024-05-23",253.8494,253.8494,248.7581,249.4657,140000.0],["2024-05-24",250.8713,250.8713,247.3722,248.4632,99900.0],["2024-05-28",248.7384,249.3674,245.9765,247.1068,102500.0],["2024-05-29",243.8436,246.6841,241.0915,245.0526,130300.0],["2024-05-30",245.9569,247.6376,245.2295,247.6376,88900.0],["2024-05-31",248.532,250.1537,246.0158,247.097,125500.0],["2024-06-03",248.8465,248.8465,241.1898,245.4261,104100.0],["2024-06-04",244.2368,246.2026,241.1899,242.4774,109900.0],["2024-06-05",243.7552,246.6842,240.6394,246.006,107600.0],["2024-06-06",246.006,249.564,245.7603,249.3281,194100.0],["2024-06-07",248.3354,252.1195,247.6867,251.8148,158200.0],["2024-06-10",248.9841,262.1449,248.9841,260.2775,458700.0],["2024-06-11",258.4984,258.4984,253.6331,257.5941,268500.0],["2024-06-12",260.8967,268.8383,260.8967,265.2017,271700.0],["2024-06-13",265.644,269.6247,263.6389,268.2879,254900.0],["2024-06-14",264.9756,268.4157,264.7889,267.8358,241700.0],["2024-06-17",265.5949,269.0251,265.3197,267.3444,308300.0],["2024-06-18",267.3444,271.9541,266.7546,271.728,176000.0],["2024-06-20",271.0302,272.0131,265.9585,266.3713,256500.0],["2024-06-21",266.4696,269.6738,265.6342,269.1824,472700.0],["2024-06-24",271.3545,272.2686,268.0127,268.2093,200800.0],["2024-06-25",267.1675,271.158,264.9953,268.0816,282300.0],["2024-06-26",267.1183,269.0251,265.4867,267.4525,226300.0],["2024-06-27",268.2191,270.4994,266.1551,269.8015,114800.0],["2024-06-28",270.9049,274.3624,267.4474,270.3434,323700.0],["2024-07-01",270.3434,270.8852,262.8374,264.0293,198800.0],["2024-07-02",263.7437,266.3836,263.7437,264.3544,150200.0],["2024-07-03",264.0195,265.8319,261.3205,261.5963,78400.0],["2024-07-05",261.0249,261.9803,257.7546,260.6505,214400.0],["2024-07-08",262.7783,264.0096,259.8527,263.3201,138400.0],["2024-07-09",260.9363,261.2219,256.3066,256.3263,93000.0],["2024-07-10",257.4788,260.8871,256.7696,259.8429,78600.0],["2024-07-11",264.1967,267.6739,262.3252,266.4131,113000.0],["2024-07-12",268.984,272.7961,268.7476,272.4317,112000.0],["2024-07-15",272.3627,275.0913,270.8457,271.1117,91700.0],["2024-07-16",271.6338,279.7603,271.5156,279.1595,145600.0],["2024-07-17",278.8246,284.5772,278.8246,282.548,293900.0],["2024-07-18",281.76,285.8084,279.455,279.583,155400.0],["2024-07-19",279.5732,279.5732,273.9881,274.2442,123700.0],["2024-07-22",276.5491,277.544,273.5448,275.8104,133100.0],["2024-07-23",274.4214,276.027,272.4218,272.471,136600.0],["2024-07-24",271.8308,273.1507,266.6593,266.8465,192600.0],["2024-07-25",276.4802,299.6581,270.7571,295.1663,281900.0],["2024-07-26",297.1955,303.0663,296.2893,298.0623,185700.0],["2024-07-29",297.4811,297.7471,289.5713,294.2995,156400.0],["2024-07-30",294.8511,299.1853,293.8168,295.9839,206200.0],["2024-07-31",297.0182,299.9043,293.8858,293.8956,111800.0],["2024-08-01",294.6738,295.2451,284.7545,287.8179,129400.0],["2024-08-02",283.5231,284.8037,279.4451,282.1441,92400.0],["2024-08-05",272.3824,277.7213,268.8363,274.6775,133500.0],["2024-08-06",274.7169,279.455,273.7713,274.579,204200.0],["2024-08-07",278.4897,281.2773,272.9734,273.2098,142000.0],["2024-08-08",274.7366,279.5141,273.7122,277.8198,71900.0],["2024-08-09",279.0018,279.7308,274.9336,276.3521,111500.0],["2024-08-12",275.6626,276.8249,274.3131,274.5396,96700.0],["2024-08-13",274.973,277.544,274.116,276.2536,74900.0],["2024-08-14",276.293,278.598,275.2784,278.0168,109100.0],["2024-08-15",282.2131,284.6757,278.1941,279.3762,65700.0],["2024-08-16",280.1839,284.6756,276.4604,277.3076,70300.0],["2024-08-19",278.2039,279.1791,277.4652,279.1693,68300.0],["2024-08-20",278.9821,279.317,275.4951,276.6968,56500.0],["2024-08-21",278.4404,280.7651,276.1945,280.7355,41800.0],["2024-08-22",279.8195,281.1985,277.4849,279.1497,114800.0],["2024-08-23",280.6863,285.1386,280.4696,284.6067,54200.0],["2024-08-26",286.567,286.567,281.1493,282.9026,62800.0],["2024-08-27",282.1047,282.1145,278.9033,281.7402,49600.0],["2024-08-28",281.2084,281.2084,276.8053,277.6721,74500.0],["2024-08-29",279.4648,281.9274,278.5093,278.9821,60800.0],["2024-08-30",277.5834,281.7895,272.9931,281.4841,122000.0],["2024-09-03",278.1547,278.1547,271.8702,272.5006,95000.0],["2024-09-04",270.6094,271.4171,265.4675,267.9301,126300.0],["2024-09-05",267.7527,267.7527,261.153,261.1628,168800.0],["2024-09-06",262.4237,266.1865,260.9166,262.2857,112900.0],["2024-09-09",262.0395,266.6988,261.8819,262.9556,109500.0],["2024-09-10",262.8473,264.1574,260.6605,263.2708,72500.0],["2024-09-11",263.0837,264.8173,259.705,264.7681,88500.0],["2024-09-12",264.9946,268.1073,264.0686,268.0975,122800.0],["2024-09-13",270.7768,272.3529,268.1468,270.3828,67900.0],["2024-09-16",270.3828,275.436,270.3828,273.2886,127800.0],["2024-09-17",275.8498,278.0366,273.0621,274.9534,80900.0],["2024-09-18",275.2784,280.4302,272.4513,275.3178,99300.0],["2024-09-19",279.8096,281.4349,276.4999,280.0854,85800.0],["2024-09-20",278.9329,279.8194,274.6775,277.8592,217100.0],["2024-09-23",279.0707,282.2327,277.3371,282.1933,79200.0],["2024-09-24",284.6658,285.6607,280.8735,282.2328,74100.0],["2024-09-25",283.5921,283.5921,280.4105,280.6075,80700.0],["2024-09-26",283.0602,285.5917,282.7548,284.8136,91900.0],["2024-09-27",286.6101,288.1894,283.175,285.317,101900.0],["2024-09-30",285.1294,287.2023,283.9844,286.2054,77800.0],["2024-10-01",285.1393,285.623,281.1614,283.7969,87100.0],["2024-10-02",282.7111,284.1226,280.4507,283.2935,71500.0],["2024-10-03",281.2897,284.6557,280.5296,283.7771,59800.0],["2024-10-04",287.4886,289.2851,284.9913,286.7878,85800.0],["2024-10-07",285.0307,291.891,285.0307,290.5387,70200.0],["2024-10-08",289.7687,291.1901,287.7156,287.8933,68100.0],["2024-10-09",289.1963,290.0156,287.1925,288.298,92400.0],["2024-10-10",286.0276,290.2721,284.0337,289.5121,129800.0],["2024-10-11",290.8941,298.3367,290.8941,297.2607,101000.0],["2024-10-14",296.4513,299.8666,294.5759,299.3237,80500.0],["2024-10-15",298.9289,303.0845,298.7216,299.7778,149300.0],["2024-10-16",301.9789,308.5727,301.9789,306.8354,133800.0],["2024-10-17",306.6677,307.5758,303.1142,306.3716,104200.0],["2024-10-18",307.9509,307.9509,300.9919,301.2782,154900.0],["2024-10-21",301.061,302.2356,296.0268,298.0109,163800.0],["2024-10-22",297.9813,297.9813,290.667,291.131,139300.0],["2024-10-23",295.0398,326.6956,294.6943,321.395,380000.0],["2024-10-24",316.0548,316.8149,308.474,316.4892,164600.0],["2024-10-25",316.9333,318.335,307.5856,313.0541,194000.0],["2024-10-28",316.1831,322.0563,313.133,321.3554,173400.0],["2024-10-29",319.1937,319.1937,314.6827,315.6106,90700.0],["2024-10-30",313.4489,316.1733,311.0503,311.5636,81000.0],["2024-10-31",311.4254,312.5902,307.556,307.6547,95600.0],["2024-11-01",310.0238,315.2454,310.0238,312.0473,91100.0],["2024-11-04",312.5803,318.0981,312.5803,315.3343,80000.0],["2024-11-05",314.3866,322.6288,314.3866,322.1649,74500.0],["2024-11-06",337.0896,348.0166,331.5718,344.6902,241800.0],["2024-11-07",344.1769,344.4435,335.0168,337.1686,84300.0],["2024-11-08",337.2673,337.5437,335.0266,336.0236,97400.0],["2024-11-11",337.6621,347.4145,337.6621,343.792,118800.0],["2024-11-12",342.5186,346.1314,339.1329,340.7715,200800.0],["2024-11-13",342.3902,345.7562,335.609,337.3068,155800.0],["2024-11-14",339.5573,339.5573,335.224,335.6287,63400.0],["2024-11-15",334.6219,335.3918,332.6872,333.6545,110800.0],["2024-11-18",334.4048,338.3926,334.4048,335.8558,79700.0],["2024-11-19",332.0259,336.7738,328.0183,335.2438,123600.0],["2024-11-20",335.1154,336.4282,332.3614,335.8459,101300.0],["2024-11-21",336.0927,338.2347,333.7138,334.3653,201000.0],["2024-11-22",335.2142,341.2058,332.0357,337.672,237900.0],["2024-11-25",339.6166,348.3227,339.6166,345.6378,140200.0],["2024-11-26",343.9597,348.6287,341.6401,347.4244,84400.0],["2024-11-27",349.2703,349.5565,346.8124,347.5922,89700.0],["2024-11-29",348.8458,349.4578,342.8542,343.3675,87100.0],["2024-12-02",343.4958,347.5034,340.5148,344.7593,120100.0],["2024-12-03",345.2232,345.8154,340.4852,342.5975,117900.0],["2024-12-04",339.8337,345.312,339.8337,345.2528,90200.0],["2024-12-05",346.2399,346.8124,340.1891,340.959,76600.0],["2024-12-06",342.331,342.331,332.8353,334.079,81400.0],["2024-12-09",335.1846,338.975,331.6903,332.9438,126000.0],["2024-12-10",333.3091,333.3091,325.7381,327.0115,123800.0],["2024-12-11",330.4071,332.7465,325.1755,326.3699,179600.0],["2024-12-12",324.8201,326.5278,322.9545,324.9682,88800.0],["2024-12-13",325.5505,327.2286,322.7571,323.5862,90800.0],["2024-12-16",323.5863,329.7062,323.5863,327.1891,121500.0],["2024-12-17",325.3433,327.4359,318.6114,322.1057,105800.0],["2024-12-18",323.5961,323.5961,307.0624,307.9212,140500.0],["2024-12-19",310.458,313.824,301.3373,302.1566,212600.0],["2024-12-20",299.3435,306.6973,298.0307,304.2296,571600.0],["2024-12-23",304.2493,305.0982,301.1893,304.5553,106100.0],["2024-12-24",305.493,307.5856,303.045,307.3684,36000.0],["2024-12-26",306.3715,307.5659,305.2166,306.4702,58100.0],["2024-12-27",303.5527,304.8681,302.178,303.167,89600.0],["2024-12-30",303.345,303.345,298.6275,302.0297,77400.0],["2024-12-31",302.3758,303.8593,301.1791,303.2956,77500.0],["2025-01-02",304.334,307.2318,301.6044,301.8022,62000.0],["2025-01-03",302.0198,306.5296,301.4659,306.401,61800.0],["2025-01-06",306.9252,312.424,301.3571,304.3933,213500.0],["2025-01-07",304.967,305.0659,302.0099,304.334,75000.0],["2025-01-08",302.6329,304.1362,300.2593,304.1263,188200.0],["2025-01-10",300.9714,300.9714,297.5198,298.9242,83500.0],["2025-01-13",296.2737,303.7703,296.2737,303.6318,115700.0],["2025-01-14",306.4801,312.0383,302.6428,310.1097,180600.0],["2025-01-15",316.9041,323.2535,313.0372,321.8195,182100.0],["2025-01-16",323.115,333.0742,323.115,332.3028,183200.0],["2025-01-17",334.894,336.1203,330.76,332.649,183800.0],["2025-01-21",336.239,342.9543,335.8434,339.0576,123500.0],["2025-01-22",338.1478,340.2148,336.4566,336.7632,108000.0],["2025-01-23",336.8027,339.7895,334.8247,338.4247,112700.0],["2025-01-24",338.2368,341.7378,334.35,338.7115,92700.0],["2025-01-27",336.3082,336.3082,325.3403,326.1414,111700.0],["2025-01-28",325.726,329.6029,319.347,324.1238,81600.0],["2025-01-29",324.1238,329.7215,323.0755,325.5776,60700.0],["2025-01-30",328.7622,332.4511,327.1303,330.3248,55800.0],["2025-01-31",329.2172,332.3127,326.1216,328.1095,89400.0],["2025-02-03",320.692,325.7853,319.4063,320.8898,78300.0],["2025-02-04",321.6414,324.9546,321.5326,322.6007,63200.0],["2025-02-05",324.7271,328.2182,321.9777,324.9644,58300.0],["2025-02-06",325.281,328.06,325.281,327.1798,60900.0],["2025-02-07",328.8018,328.8018,324.1239,324.4997,54000.0],["2025-02-10",326.8633,326.8633,323.2931,324.5887,104700.0],["2025-02-11",323.1843,327.6644,319.1096,321.6909,90200.0],["2025-02-12",317.547,325.3996,315.4701,319.1788,98600.0],["2025-02-13",319.9305,330.671,315.7272,319.4854,92600.0],["2025-02-14",321.8194,325.7358,313.0075,317.2602,130600.0],["2025-02-18",336.605,375.0473,333.5391,372.8319,374700.0],["2025-02-19",363.1793,370.4781,359.1541,363.2189,299900.0],["2025-02-20",364.8507,364.8507,349.4421,358.9167,176100.0],["2025-02-21",362.487,362.487,343.4389,345.2389,113500.0],["2025-02-24",343.7653,348.2949,337.416,339.0873,119200.0],["2025-02-25",339.7203,345.8125,335.9225,343.6763,139200.0],["2025-02-26",346.2674,352.2014,343.7554,344.1114,127700.0],["2025-02-27",343.5872,348.4828,338.8302,338.9983,162900.0],["2025-02-28",338.405,344.8433,336.872,344.5367,168200.0],["2025-03-03",344.6653,347.6323,328.149,331.2149,200100.0],["2025-03-04",327.4369,337.7621,322.4129,329.5237,204800.0],["2025-03-05",329.6128,335.3193,325.8447,335.2599,209700.0],["2025-03-06",329.9292,333.6281,323.1249,326.7249,133000.0],["2025-03-07",325.3601,326.626,317.3393,324.3612,126800.0],["2025-03-10",320.1777,323.7974,312.1669,314.402,163500.0],["2025-03-11",315.6382,323.3326,312.4636,317.458,155000.0],["2025-03-12",322.7491,324.5194,315.4404,323.115,214100.0],["2025-03-13",320.0986,320.0986,313.5119,315.8261,136400.0],["2025-03-14",319.8316,324.47,317.9228,324.015,108300.0],["2025-03-17",321.9876,326.4776,321.4733,323.4018,115100.0],["2025-03-18",321.4931,321.9282,318.4568,318.8821,88700.0],["2025-03-19",320.2667,327.16,320.2667,327.1106,122200.0],["2025-03-20",324.1239,327.071,322.0964,322.9865,116400.0],["2025-03-21",301.8121,302.7912,281.2113,282.3585,630200.0],["2025-03-24",288.787,299.1615,286.2947,295.6803,328700.0],["2025-03-25",295.3539,299.1319,292.5254,296.1451,160300.0],["2025-03-26",296.8869,300.0418,294.9682,297.411,296200.0],["2025-03-27",295.4132,302.6032,293.5539,295.9077,177600.0],["2025-03-28",294.4803,300.9136,284.6075,287.0262,114700.0],["2025-03-31",282.1789,286.4016,279.0961,282.8728,180600.0],["2025-04-01",280.5236,288.5329,279.6413,285.9457,131200.0],["2025-04-02",281.158,295.8483,281.158,293.9451,115400.0],["2025-04-03",279.8198,287.4623,273.2577,275.7358,188000.0],["2025-04-04",259.7767,268.6088,251.1231,262.9586,267500.0],["2025-04-07",252.6397,275.9935,247.8817,261.551,352500.0],["2025-04-08",268.5889,274.3679,257.2292,262.3837,262800.0],["2025-04-09",258.7657,289.2168,256.8228,282.4664,192000.0],["2025-04-10",274.0408,278.7393,269.5207,275.7259,170600.0],["2025-04-11",274.804,283.9334,269.9568,281.0291,126600.0],["2025-04-14",286.7188,286.7188,277.0344,281.2472,139800.0],["2025-04-15",280.0081,286.1737,278.4717,280.0279,135000.0],["2025-04-16",278.6997,283.4081,271.6816,278.6501,129600.0],["2025-04-17",278.1544,278.5609,274.8239,275.3988,125500.0],["2025-04-21",272.0186,274.6752,264.6834,267.1714,325200.0],["2025-04-22",269.9271,281.6834,266.8542,275.8449,289800.0],["2025-04-23",291.8337,295.7888,283.0017,284.4093,224800.0],["2025-04-24",285.123,294.5795,285.123,293.9054,175500.0],["2025-04-25",294.4803,294.4803,287.4128,290.3072,126700.0],["2025-04-28",290.2972,293.9549,285.4203,290.6343,105700.0],["2025-04-29",289.6827,294.9165,287.3334,292.9042,101600.0],["2025-04-30",287.5713,290.9812,283.9929,290.6541,145200.0],["2025-05-01",293.3305,299.5853,287.9877,296.0961,126200.0],["2025-05-02",300.1503,308.3578,300.1503,304.7398,166200.0],["2025-05-05",302.7275,305.7608,302.7275,303.9071,88600.0],["2025-05-06",301.9543,303.2628,299.2581,300.5368,99300.0],["2025-05-07",304.1252,304.1252,296.6214,298.257,99400.0],["2025-05-08",302.1526,310.0231,301.8156,306.5042,155600.0],["2025-05-09",309.1112,318.2208,303.7584,306.4745,107000.0],["2025-05-12",319.7473,321.363,315.7724,318.8254,140100.0],["2025-05-13",320.6493,322.2452,316.9916,319.5193,87600.0],["2025-05-14",319.6977,320.57,315.2073,315.4254,111500.0],["2025-05-15",314.4243,319.0534,313.3637,316.6546,103500.0],["2025-05-16",317.4376,324.4557,315.4948,322.6219,122600.0],["2025-05-19",318.3694,321.2441,317.3485,320.114,106300.0],["2025-05-20",318.8354,321.3432,314.9596,317.2791,75700.0],["2025-05-21",314.0773,316.8925,308.2191,310.7666,104400.0],["2025-05-22",308.1497,313.5619,302.4005,309.8844,139200.0],["2025-05-23",305.2453,311.5695,305.2453,309.7257,66300.0],["2025-05-27",313.9386,318.2307,312.075,317.6756,110700.0],["2025-05-28",317.9729,317.9729,312.5508,314.8703,96500.0],["2025-05-29",316.1887,316.4464,312.8184,314.5531,95600.0],["2025-05-30",313.0068,316.5753,311.5794,315.257,136100.0],["2025-06-02",314.1368,315.0289,307.2873,314.5234,96100.0],["2025-06-03",314.6919,321.6108,314.682,320.5898,97200.0],["2025-06-04",321.1251,321.5018,318.2505,318.8948,184100.0],["2025-06-05",320.8575,321.2937,316.2284,319.3806,123000.0],["2025-06-06",323.8114,324.3071,321.2243,322.7607,100100.0],["2025-06-09",324.3962,324.991,320.5502,321.8586,235800.0],["2025-06-10",321.591,321.6604,317.4872,320.0347,193100.0],["2025-06-11",320.3123,323.0184,317.963,319.7869,235800.0],["2025-06-12",317.1502,322.4336,315.5741,322.3047,212500.0],["2025-06-13",318.8651,322.9986,315.2371,318.9345,130600.0],["2025-06-16",323.633,327.142,320.0942,323.5041,228700.0],["2025-06-17",320.57,325.6353,319.1823,320.005,179600.0],["2025-06-18",319.2021,323.7916,317.1304,317.8936,236900.0],["2025-06-20",319.8662,320.6097,315.1975,315.8418,427200.0],["2025-06-23",315.2173,320.4411,313.7899,320.4411,123000.0],["2025-06-24",322.8895,324.7333,320.1735,322.2552,177000.0],["2025-06-25",323.861,324.1485,315.9805,322.166,228200.0],["2025-06-26",325.1893,330.6114,322.9094,330.4627,278000.0],["2025-06-27",331.1679,333.5121,329.2509,331.6149,346200.0],["2025-06-30",332.0321,334.694,323.8078,324.3739,227600.0],["2025-07-01",322.6357,336.0747,319.0499,332.9359,207200.0],["2025-07-02",332.7174,339.6902,328.943,338.9651,292300.0],["2025-07-03",339.4419,340.6835,335.2007,339.283,142400.0],["2025-07-07",337.5646,339.6803,332.4691,335.737,212100.0],["2025-07-08",336.7303,342.0741,336.7303,339.9087,224200.0],["2025-07-09",342.3323,344.9744,332.7373,337.5149,188700.0],["2025-07-10",338.2996,341.637,337.7136,337.8129,183300.0],["2025-07-11",336.0846,337.2865,332.4294,332.8664,165300.0],["2025-07-14",331.3964,333.8895,329.8866,330.6117,139200.0],["2025-07-15",331.1779,332.8168,326.0526,326.3704,203300.0],["2025-07-16",326.44,329.6085,324.0263,327.8703,147100.0],["2025-07-17",327.0458,334.5351,327.0458,333.9789,139400.0],["2025-07-18",335.0913,336.7104,326.9962,333.3929,181300.0],["2025-07-21",336.5515,336.8594,329.6681,329.6681,304600.0],["2025-07-22",338.7069,352.0267,335.6575,351.1824,224800.0],["2025-07-23",356.7646,360.5887,353.7947,356.0296,212800.0],["2025-07-24",356.3475,358.4433,350.2289,354.9867,244300.0],["2025-07-25",355.0959,359.0393,353.8841,358.9995,115200.0],["2025-07-28",359.4365,359.4365,354.0431,355.4237,124700.0],["2025-07-29",360.2609,360.837,355.6025,360.7377,142800.0],["2025-07-30",362.1382,363.9858,357.7082,361.7509,157300.0],["2025-07-31",359.1186,364.7803,357.3308,361.5025,170100.0],["2025-08-01",357.5891,361.3933,351.0335,356.119,180700.0],["2025-08-04",358.1453,363.1315,356.5362,363.1315,108800.0],["2025-08-05",366.3597,369.7766,359.9928,364.8996,133900.0],["2025-08-06",366.0716,366.2405,359.4564,365.7935,138800.0],["2025-08-07",368.7137,369.4984,362.2972,365.5353,137300.0],["2025-08-08",368.5846,370.0149,365.1678,365.724,139400.0],["2025-08-11",365.2671,370.154,362.0091,365.3068,229400.0],["2025-08-12",367.5118,377.9214,364.0652,376.6003,226800.0],["2025-08-13",378.5273,381.5071,373.7794,378.3087,242000.0],["2025-08-14",375.458,378.2392,369.2997,373.8092,228300.0],["2025-08-15",375.4581,376.5507,368.7137,371.2367,179000.0],["2025-08-18",370.7301,376.6202,370.2732,373.114,253900.0],["2025-08-19",373.4715,376.4712,369.4984,371.4254,162000.0],["2025-08-20",370.4917,371.9916,359.5955,361.7509,322900.0],["2025-08-21",361.2344,363.797,358.771,361.3933,202500.0],["2025-08-22",364.0056,375.4581,360.3702,372.8259,207700.0],["2025-08-25",373.4715,376.9976,369.0316,371.2565,170400.0],["2025-08-26",371.932,374.3357,369.9752,373.6602,232800.0],["2025-08-27",372.4782,374.9118,368.3263,371.8127,264200.0],["2025-08-28",373.2729,376.6699,369.419,371.6539,170100.0],["2025-08-29",371.5644,371.8227,362.0588,364.6512,247300.0],["2025-09-02",362.5455,363.956,357.9864,363.956,299600.0],["2025-09-03",363.1911,368.7833,362.6349,364.8201,290000.0],["2025-09-04",366.0219,375.319,364.0056,374.9416,253000.0],["2025-09-05",375.9547,378.8551,368.8429,375.3687,221800.0],["2025-09-08",375.6269,379.8285,372.5875,377.0175,212600.0],["2025-09-09",375.458,378.5173,368.0283,369.5182,202300.0],["2025-09-10",369.9951,377.4446,369.3594,375.1104,212800.0],["2025-09-11",376.4513,385.4902,372.1803,384.0996,208100.0],["2025-09-12",383.3248,385.9371,370.7301,371.1075,193400.0],["2025-09-15",373.6603,377.6532,368.0681,375.2992,186000.0],["2025-09-16",375.3289,378.7558,369.1607,371.8028,162500.0],["2025-09-17",372.4882,377.8717,368.6839,370.0348,125600.0],["2025-09-18",372.3889,377.9015,369.9454,376.4017,190600.0],["2025-09-19",376.5507,376.5507,371.336,372.5875,294200.0],["2025-09-22",371.7333,374.8919,368.3661,373.0047,129600.0],["2025-09-23",372.8656,377.236,371.8127,373.9582,164900.0],["2025-09-24",374.4648,376.5407,364.6612,365.8432,137100.0],["2025-09-25",363.0421,364.2539,359.069,362.2078,131400.0],["2025-09-26",370.5072,386.2302,370.1887,382.9961,234100.0],["2025-09-29",385.2749,385.3645,376.5078,380.3988,168600.0],["2025-09-30",380.966,387.3946,380.966,385.8422,138400.0],["2025-10-01",385.2351,390.0814,380.4883,389.0166,160700.0],["2025-10-02",387.1159,390.9571,383.1951,390.9571,100200.0],["2025-10-03",392.9175,395.3655,391.574,392.6985,153000.0],["2025-10-06",395.2561,400.4109,393.9326,398.4106,191000.0],["2025-10-07",401.008,401.9036,391.5841,395.2959,115900.0],["2025-10-08",398.2912,409.168,396.3408,407.0782,150300.0],["2025-10-09",407.7052,408.8098,396.1119,397.5648,114100.0],["2025-10-10",398.8982,400.8984,387.4741,388.0812,73600.0],["2025-10-13",394.4002,397.7837,392.818,395.4551,140300.0],["2025-10-14",391.0268,402.9186,387.2751,401.4955,111700.0],["2025-10-15",403.0977,410.8797,403.0977,407.954,158000.0],["2025-10-16",409.1979,412.5116,402.3613,404.3516,178000.0],["2025-10-17",403.028,409.0187,398.5599,402.8887,120200.0],["2025-10-20",408.3819,408.3819,400.0427,406.9787,174900.0],["2025-10-21",416.0444,416.8604,385.1157,412.5117,329900.0],["2025-10-22",415.4473,415.4473,398.5798,399.2067,198400.0],["2025-10-23",402.0727,413.1485,401.9931,409.2974,160000.0],["2025-10-24",412.7107,417.955,410.2328,415.9647,99400.0],["2025-10-27",420.7712,420.7712,411.0488,413.049,135800.0],["2025-10-28",412.5316,416.8206,408.9989,415.3578,79800.0],["2025-10-29",416.3927,425.727,413.1784,417.1888,143700.0],["2025-10-30",413.5565,421.3882,409.5362,410.9393,141100.0],["2025-10-31",411.0289,416.5121,406.0831,411.417,200000.0],["2025-11-03",408.76,411.2578,401.0378,408.6704,159100.0],["2025-11-04",401.7443,408.7699,398.0524,404.0132,117000.0],["2025-11-05",404.3018,410.8896,401.0378,407.128,188300.0],["2025-11-06",409.576,411.1782,400.998,406.093,114800.0],["2025-11-07",401.7443,407.7052,400.0526,405.7945,193600.0],["2025-11-10",409.0088,415.9548,406.9389,408.4416,175300.0],["2025-11-11",407.138,412.1036,403.2271,406.7101,161400.0],["2025-11-12",408.7401,414.7606,400.9283,408.4515,228500.0],["2025-11-13",408.0833,409.6457,393.8629,396.2213,183900.0],["2025-11-14",393.0768,401.8737,391.3154,395.7537,182000.0],["2025-11-17",395.7636,398.2216,386.2004,388.7878,189500.0],["2025-11-18",384.2499,390.9073,378.4682,384.9366,194200.0],["2025-11-19",386.7178,394.2709,382.2198,389.2853,170700.0],["2025-11-20",396.5497,399.2366,376.8461,377.3636,255400.0],["2025-11-21",378.0403,392.5493,376.1794,391.3651,190900.0],["2025-11-24",393.017,401.804,390.7879,397.1568,279500.0],["2025-11-25",397.8136,407.118,385.8422,404.9785,119800.0],["2025-11-26",406.2821,412.9793,405.1178,407.9042,140000.0],["2025-11-28",410.7602,415.8453,408.1131,410.9592,57500.0],["2025-12-01",406.0134,409.7153,401.0378,401.605,116600.0],["2025-12-02",405.9836,412.4022,402.0031,404.7496,164100.0],["2025-12-03",406.5607,412.8699,402.5305,412.1136,131600.0],["2025-12-04",409.6158,413.4172,406.5707,411.825,88500.0],["2025-12-05",410.1034,415.4373,408.3321,412.8699,164000.0],["2025-12-08",413.7257,422.3634,407.0284,411.7752,122800.0],["2025-12-09",414.4124,419.4477,409.6158,411.8051,154600.0],["2025-12-10",412.3624,425.1797,411.9145,421.8858,121700.0],["2025-12-11",422.6421,430.5832,420.0249,425.1896,125400.0],["2025-12-12",424.9209,429.7871,410.1134,415.507,133900.0],["2025-12-15",417.348,419.6965,406.8692,409.9641,170000.0],["2025-12-16",412.85,425.6175,407.1479,408.6605,184000.0],["2025-12-17",407.4166,411.8449,400.5601,404.8094,237900.0],["2025-12-18",408.9192,410.8697,402.4509,405.6353,124300.0],["2025-12-19",405.7248,410.1631,403.028,409.5959,295700.0],["2025-12-22",412.5614,419.0497,409.8944,414.4223,187800.0],["2025-12-23",415.5766,417.955,412.9793,414.2332,138400.0],["2025-12-24",416.0145,416.8902,413.3078,415.3777,31400.0],["2025-12-26",415.4574,415.9956,408.7094,410.8624,51100.0],["2025-12-29",409.4968,413.9722,401.1739,407.7724,66500.0],["2025-12-30",411.1714,411.1714,399.928,406.1477,99500.0],["2025-12-31",406.7956,408.3505,400.7851,401.0144,87400.0],["2026-01-02",401.5826,410.4537,399.9379,410.3739,133400.0],["2026-01-05",413.4539,421.8466,405.7191,417.0323,153100.0],["2026-01-06",415.4175,430.6878,403.2571,419.4643,207100.0],["2026-01-07",421.3083,424.0594,415.4075,419.883,154000.0],["2026-01-08",417.6802,423.4414,415.0188,418.8763,236600.0],["2026-01-09",420.2218,429.1627,420.2218,424.1989,126500.0],["2026-01-12",423.4115,433.8176,422.5941,431.7144,161300.0],["2026-01-13",433.5884,437.6153,430.5582,433.6282,172100.0],["2026-01-14",433.2594,436.9374,425.5545,426.7506,177300.0],["2026-01-15",431.555,439.3596,429.9801,438.602,102100.0],["2026-01-16",440.5656,445.6192,437.2165,442.1405,115400.0],["2026-01-20",437.1268,439.6586,429.8405,432.2328,96100.0],["2026-01-21",437.3262,445.7986,432.9504,442.7186,105100.0],["2026-01-22",445.4597,446.6458,436.4191,445.1208,76700.0],["2026-01-23",445.679,449.985,434.0967,438.6419,102000.0],["2026-01-26",441.4328,445.5893,440.0971,444.1739,139300.0],["2026-01-27",445.8783,449.5364,443.2768,445.3102,76100.0],["2026-01-28",445.1407,448.8985,433.7478,443.4961,106900.0],["2026-01-29",445.9581,450.6328,439.9775,446.5063,114700.0],["2026-01-30",442.2601,451.5997,439.8978,444.1141,133800.0],["2026-02-02",443.0077,453.1148,439.8081,452.2177,136900.0],["2026-02-03",455.3674,461.6868,449.8853,455.6565,145600.0],["2026-02-04",456.4738,465.2852,446.9947,455.0684,97800.0],["2026-02-05",450.6627,464.4777,450.6627,458.4773,127000.0],["2026-02-06",466.9896,477.9738,466.9896,472.1428,159300.0],["2026-02-09",472.6911,477.7346,472.0332,473.0997,114000.0],["2026-02-10",472.3721,475.7012,467.8767,472.6512,124200.0],["2026-02-11",478.4423,485.9977,469.1027,476.2993,115000.0],["2026-02-12",480.0471,485.2402,461.9261,465.8035,146600.0],["2026-02-13",465.7636,477.6648,462.3148,473.7874,143000.0],["2026-02-17",449.7856,456.8127,436.5786,442.5193,408100.0],["2026-02-18",448.7589,460.1319,446.905,453.4935,250500.0],["2026-02-19",449.8155,462.3945,449.8155,462.265,163500.0],["2026-02-20",461.9659,473.5881,460.0422,469.7406,167800.0],["2026-02-23",467.5478,468.6043,451.5798,455.8658,143600.0],["2026-02-24",458.3577,463.9495,452.1579,461.6171,148200.0],["2026-02-25",463.7202,465.8533,454.2909,462.3148,164800.0],["2026-02-26",464.3781,467.7671,456.3741,466.6507,149500.0],["2026-02-27",461.8962,466.571,450.7425,458.4374,156800.0],["2026-03-02",451.4203,461.4177,437.386,457.4207,174800.0],["2026-03-03",444.6324,453.5135,438.8811,444.9514,169600.0],["2026-03-04",449.6162,450.5332,442.6389,450.1046,118600.0],["2026-03-05",445.2304,445.7488,429.9901,436.1201,195500.0],["2026-03-06",428.5846,428.5846,418.637,422.7137,186000.0],["2026-03-09",415.4175,429.3123,407.9917,428.6445,176500.0],["2026-03-10",428.7441,435.8211,424.5577,426.023,131200.0],["2026-03-11",422.4546,429.8704,411.5302,428.8239,121900.0],["2026-03-12",418.8264,422.0359,413.8924,418.7865,108400.0],["2026-03-13",422.1556,425.2056,404.8419,408.2907,201200.0],["2026-03-16",413.4439,418.0489,407.8222,407.9418,174000.0],["2026-03-17",410.2144,418.946,404.8918,407.7524,139700.0],["2026-03-18",407.9319,412.2079,399.0109,399.7585,192100.0],["2026-03-19",398.6521,400.6157,391.3857,395.1734,250800.0],["2026-03-20",394.0969,397.9843,385.2358,390.688,377700.0],["2026-03-23",398.7119,406.666,396.4792,397.2566,222700.0],["2026-03-24",393.6683,408.0714,393.6683,402.6889,198700.0],["2026-03-25",409.2875,419.7434,394.1667,405.0712,129100.0],["2026-03-26",402.3899,407.6827,396.5489,398.0341,171800.0],["2026-03-27",395.9469,399.2225,388.8762,391.5227,145700.0],["2026-03-30",394.7384,396.4562,378.7795,383.5233,234000.0],["2026-03-31",389.9747,403.7765,387.0586,399.0428,392600.0],["2026-04-01",403.8564,413.9331,402.2286,406.1134,205900.0],["2026-04-02",397.8543,409.449,379.4886,402.3683,155700.0],["2026-04-06",399.6919,404.4656,396.6859,402.9177,151300.0],["2026-04-07",400.5208,413.7333,396.4861,411.1967,221000.0],["2026-04-08",429.0131,437.6218,426.2068,427.2455,267900.0],["2026-04-09",421.4232,428.4439,418.2973,425.7475,158100.0],["2026-04-10",426.6163,428.7635,423.0011,425.2381,121600.0],["2026-04-13",423.7701,431.7496,418.6469,431.5099,284500.0],["2026-04-14",432.4186,436.0938,427.2754,428.9133,172000.0],["2026-04-15",427.595,427.595,409.1195,411.3465,174700.0],["2026-04-16",408.7,413.6335,393.9395,401.2199,308700.0],["2026-04-17",404.4656,416.8992,403.5768,412.0755,370500.0],["2026-04-20",410.3478,412.5549,406.9323,409.3391,261800.0],["2026-04-21",439.6192,471.3772,434.426,458.1646,438900.0],["2026-04-22",468.1415,474.1236,462.0096,466.1341,301700.0],["2026-04-23",469.8592,495.6551,469.8592,493.7876,328700.0],["2026-04-24",496.8635,498.741,485.4186,498.2617,281200.0],["2026-04-27",501.3376,503.2451,487.4659,497.3329,170900.0],["2026-04-28",498.2816,498.2816,480.7348,496.7037,164800.0],["2026-04-29",495.8648,495.9247,487.3161,491.0312,123100.0],["2026-04-30",498.3316,512.9023,490.6517,507.3696,201500.0],["2026-05-01",508.0288,512.7625,501.3975,509.6866,212300.0],["2026-05-04",507.6592,513.3418,502.0267,506.4109,208500.0],["2026-05-05",512.7825,521.3112,509.9861,517.4962,205300.0],["2026-05-06",522.6494,527.7926,511.0348,522.1201,188100.0],["2026-05-07",524.3073,524.3073,505.4522,508.4882,171400.0],["2026-05-08",512.5728,512.6926,502.586,509.8763,208300.0],["2026-05-11",517.5263,517.686,504.114,515.3192,295500.0],["2026-05-12",517.5861,517.5861,504.3436,513.3118,249300.0],["2026-05-13",516.4876,520.1328,505.1326,512.9523,192000.0],["2026-05-14",516.2679,520.2926,507.829,514.8997,187900.0],["2026-05-15",507.4895,510.8351,492.8089,506.0813,201700.0],["2026-05-18",507.4095,511.3244,498.0419,500.0193,199000.0],["2026-05-19",497.3429,498.4714,486.7469,490.5019,187100.0],["2026-05-20",494.8062,506.9102,484.6497,502.6958,319900.0],["2026-05-21",499.3502,508.9176,494.5765,505.4322,167500.0],["2026-05-22",508.8277,514.7998,500.1092,512.7525,126300.0],["2026-05-26",517.9956,530.579,516.3577,528.5516,191800.0],["2026-05-27",529.081,534.6136,520.2726,521.5809,158400.0],["2026-05-28",524.3072,527.2833,510.6852,524.1075,183200.0],["2026-05-29",525.3958,527.3233,514.6799,519.1241,210300.0],["2026-06-01",513.3218,531.5976,504.3936,528.0423,274500.0],["2026-06-02",529.7101,545.2695,524.0775,542.7628,281100.0],["2026-06-03",544.1011,548.1757,539.3374,546.418,245200.0],["2026-06-04",542.7528,547.8461,535.113,544.161,197600.0],["2026-06-05",539.3075,545.4693,530.6988,533.0956,219500.0],["2026-06-08",536.7908,536.9406,525.0563,534.9332,223700.0],["2026-06-09",539.4872,545.5891,517.8358,532.7461,282500.0],["2026-06-10",532.2368,536.1816,510.5554,511.5741,157300.0],["2026-06-11",518.8744,530.6389,511.4642,527.8625,176200.0],["2026-06-12",530.3492,546.7276,525.7952,546.0884,576800.0],["2026-06-15",555.0366,557.9927,537.9692,539.9066,248800.0],["2026-06-16",546.7177,571.9343,546.7177,555.7757,322600.0],["2026-06-17",561.2784,575.1301,558.9514,564.564,240200.0],["2026-06-18",573.3724,579.0349,566.7911,569.5574,376600.0],["2026-06-22",572.2938,582.77,567.0708,582.2307,213900.0],["2026-06-23",566.6513,577.2573,550.213,567.9496,242200.0],["2026-06-24",566.8411,578.3759,555.2664,562.6666,271400.0],["2026-06-25",573.5522,584.9372,570.3265,582.78,245100.0],["2026-06-26",575.72,580.35,561.57,568.75,530700.0],["2026-06-29",565.74,575.72,563.58,573.37,189300.0],["2026-06-30",575.71,582.21,571.0,577.6,155800.0],["2026-07-01",570.83,570.83,553.33,559.02,254300.0],["2026-07-02",559.48,561.18,545.13,555.35,213100.0],["2026-07-06",559.26,569.4861,556.87,564.07,165336.706261],["2026-07-07",557.05,557.05,535.1492,539.51,309188.652011],["2026-07-08",536.88,541.59,529.635,540.46,205924.825824],["2026-07-09",549.2,559.3552,545.28,546.73,140571.062621],["2026-07-10",547,554.2,540.775,546.83,116264.889857],["2026-07-13",543.34,548.58,539.2719,539.79,126125.698797],["2026-07-14",551.19,554.75,540.0675,543.47,125549.839087],["2026-07-15",545.22,545.22,535.93,544.38,138682.464716],["2026-07-16",536.11,548.49,535.73,538.48,156846.746698],["2026-07-17",548.865,548.865,521.59,531.66,222092.351477],["2026-07-20",538.8,543.875,524.465,525.88,220180.473475],["2026-07-21",545.045,545.045,503.84,505.35,371011.885111],["2026-07-22",499.7,502.93,480.145,487.5,350033.229251],["2026-07-23",485.22,489.16,473.07,488.6,382787.723437],["2026-07-24",489.71,494.83,480.0201,486.16,276168.984839],["2026-07-27",492.07,502.32,486.985,494.81,237995.151478],["2026-07-28",488.04,488.04,476.9,480.67,296201.092236],["2026-07-29",477.24,480.09,455.095,456.29,214138.529735],["2026-07-30",469.21,478.53,461.2,476.61,282968.018754],["2026-07-31",482.49,487.38,473.12,481.7,294607.752582]]}