{"t":"WDFC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.5081,0.5215,0.5081,0.5081,79200.0],["1973-05-04",0.5182,0.5249,0.5182,0.5182,55200.0],["1973-05-07",0.5182,0.5249,0.5182,0.5182,4800.0],["1973-05-08",0.5349,0.5449,0.5349,0.5349,37200.0],["1973-05-09",0.5416,0.5583,0.5416,0.5416,55200.0],["1973-05-10",0.5416,0.5516,0.5349,0.5349,28800.0],["1973-05-11",0.5516,0.5683,0.5516,0.5516,43200.0],["1973-05-14",0.5516,0.5583,0.5416,0.5416,105600.0],["1973-05-15",0.5616,0.5784,0.5616,0.5616,32400.0],["1973-05-16",0.5449,0.5449,0.5316,0.5316,69600.0],["1973-05-17",0.5316,0.5449,0.5316,0.5316,7200.0],["1973-05-18",0.4647,0.4647,0.4513,0.4513,68400.0],["1973-05-21",0.4714,0.4881,0.4714,0.4714,78000.0],["1973-05-22",0.4881,0.5015,0.4881,0.4881,31200.0],["1973-05-23",0.4881,0.4981,0.4881,0.4881,68400.0],["1973-05-24",0.5015,0.5182,0.5015,0.5015,49200.0],["1973-05-25",0.5316,0.5449,0.5316,0.5316,94800.0],["1973-05-29",0.5316,0.5349,0.5215,0.5215,33600.0],["1973-05-30",0.5215,0.5316,0.5182,0.5182,18000.0],["1973-05-31",0.5215,0.5349,0.5215,0.5215,36000.0],["1973-06-01",0.5215,0.5316,0.5182,0.5182,3600.0],["1973-06-04",0.5182,0.5249,0.5182,0.5182,31200.0],["1973-06-05",0.5249,0.5349,0.5249,0.5249,38400.0],["1973-06-06",0.5249,0.5249,0.5182,0.5182,27600.0],["1973-06-07",0.5182,0.5249,0.5182,0.5182,14400.0],["1973-06-08",0.5182,0.5316,0.5182,0.5182,33600.0],["1973-06-11",0.5182,0.5249,0.5182,0.5182,132000.0],["1973-06-12",0.5182,0.5249,0.5182,0.5182,12000.0],["1973-06-13",0.5182,0.5215,0.5081,0.5081,50400.0],["1973-06-14",0.5015,0.5015,0.4881,0.4881,39600.0],["1973-06-15",0.4881,0.5015,0.4881,0.4881,66000.0],["1973-06-18",0.4781,0.4781,0.4647,0.4647,22800.0],["1973-06-19",0.4647,0.4781,0.4647,0.4647,12000.0],["1973-06-20",0.4647,0.4781,0.4647,0.4647,8400.0],["1973-06-21",0.4647,0.4781,0.4647,0.4647,12000.0],["1973-06-22",0.4781,0.4914,0.4781,0.4781,16800.0],["1973-06-25",0.3978,0.3978,0.3744,0.3744,43200.0],["1973-06-26",0.4346,0.4513,0.4346,0.4346,15600.0],["1973-06-27",0.4346,0.4446,0.4279,0.4279,2400.0],["1973-06-28",0.4346,0.4513,0.4346,0.4346,7200.0],["1973-06-29",0.4079,0.4079,0.3845,0.3845,16800.0],["1973-07-02",0.3845,0.3978,0.3744,0.3744,16800.0],["1973-07-03",0.3744,0.3911,0.3711,0.3711,13200.0],["1973-07-05",0.3744,0.3978,0.3744,0.3744,12000.0],["1973-07-06",0.3744,0.3845,0.3644,0.3644,26400.0],["1973-07-09",0.3911,0.4112,0.3911,0.3911,21600.0],["1973-07-10",0.3911,0.4112,0.3911,0.3911,22800.0],["1973-07-11",0.4179,0.4379,0.4179,0.4179,38400.0],["1973-07-12",0.4547,0.4781,0.4547,0.4547,36000.0],["1973-07-13",0.4547,0.4714,0.4513,0.4513,9600.0],["1973-07-16",0.4714,0.4914,0.4714,0.4714,16800.0],["1973-07-17",0.4981,0.5182,0.4981,0.4981,34800.0],["1973-07-18",0.5449,0.5717,0.5449,0.5449,51600.0],["1973-07-19",0.5449,0.5717,0.5449,0.5449,98400.0],["1973-07-20",0.5884,0.6118,0.5884,0.5884,25200.0],["1973-07-23",0.6151,0.6486,0.6151,0.6151,121200.0],["1973-07-24",0.6151,0.6385,0.6118,0.6118,80400.0],["1973-07-25",0.6118,0.6151,0.5951,0.5951,44400.0],["1973-07-26",0.6051,0.6318,0.6051,0.6051,1200.0],["1973-07-27",0.6118,0.6385,0.6118,0.6118,6000.0],["1973-07-30",0.6118,0.6385,0.6118,0.6118,10800.0],["1973-07-31",0.6118,0.6285,0.5984,0.5984,21600.0],["1973-08-01",0.5951,0.5951,0.5683,0.5683,24000.0],["1973-08-02",0.5583,0.5583,0.5349,0.5349,20400.0],["1973-08-03",0.5449,0.5717,0.5449,0.5449,19200.0],["1973-08-06",0.6051,0.6285,0.6051,0.6051,24000.0],["1973-08-07",0.6051,0.6151,0.5984,0.5984,44400.0],["1973-08-08",0.5984,0.6151,0.5984,0.5984,14400.0],["1973-08-09",0.5984,0.6151,0.5984,0.5984,4800.0],["1973-08-10",0.6118,0.6318,0.6118,0.6118,30000.0],["1973-08-13",0.6118,0.6118,0.5884,0.5884,30000.0],["1973-08-14",0.5884,0.6118,0.5884,0.5884,4800.0],["1973-08-15",0.5884,0.6118,0.5884,0.5884,8400.0],["1973-08-16",0.5884,0.5984,0.5717,0.5717,31200.0],["1973-08-17",0.5717,0.6118,0.5717,0.5717,6000.0],["1973-08-20",0.5182,0.5182,0.4781,0.4781,9600.0],["1973-08-21",0.4781,0.5182,0.4781,0.4781,24000.0],["1973-08-22",0.4781,0.4914,0.4513,0.4513,14400.0],["1973-08-23",0.5081,0.5316,0.5081,0.5081,1200.0],["1973-08-24",0.5316,0.5717,0.5316,0.5316,24000.0],["1973-08-27",0.5316,0.5583,0.5182,0.5182,3600.0],["1973-08-28",0.5182,0.5583,0.5182,0.5182,9600.0],["1973-08-29",0.5449,0.5884,0.5449,0.5449,7200.0],["1973-08-30",0.5449,0.5884,0.5449,0.5449,6000.0],["1973-08-31",0.5583,0.5984,0.5583,0.5583,9600.0],["1973-09-04",0.5717,0.6118,0.5717,0.5717,8400.0],["1973-09-05",0.5717,0.6118,0.5717,0.5717,18000.0],["1973-09-06",0.5717,0.6285,0.5717,0.5717,3600.0],["1973-09-07",0.5717,0.6118,0.5717,0.5717,54000.0],["1973-09-10",0.5717,0.6118,0.5717,0.5717,2400.0],["1973-09-11",0.5717,0.6118,0.5717,0.5717,1200.0],["1973-09-12",0.5884,0.6118,0.5884,0.5884,9600.0],["1973-09-13",0.5884,0.6118,0.5884,0.5884,82800.0],["1973-09-14",0.5884,0.6118,0.5884,0.5884,8400.0],["1973-09-17",0.5884,0.5984,0.5717,0.5717,6000.0],["1973-09-18",0.5784,0.6051,0.5784,0.5784,6000.0],["1973-09-19",0.5784,0.6051,0.5784,0.5784,8400.0],["1973-09-20",0.5884,0.6118,0.5884,0.5884,10800.0],["1973-09-21",0.5951,0.6151,0.5951,0.5951,12000.0],["1973-09-24",0.5951,0.6151,0.5951,0.5951,7200.0],["1973-09-25",0.5951,0.6151,0.5951,0.5951,18000.0],["1973-09-26",0.5984,0.6285,0.5984,0.5984,10800.0],["1973-09-27",0.5984,0.6285,0.5984,0.5984,18000.0],["1973-09-28",0.5984,0.6118,0.5884,0.5884,2400.0],["1973-10-01",0.5884,0.6118,0.5884,0.5884,1200.0],["1973-10-02",0.5884,0.6118,0.5884,0.5884,13200.0],["1973-10-03",0.5717,0.5717,0.5449,0.5449,68400.0],["1973-10-04",0.5449,0.5717,0.5449,0.5449,33600.0],["1973-10-05",0.5449,0.5717,0.5449,0.5449,1200.0],["1973-10-08",0.5316,0.5316,0.5081,0.5081,28800.0],["1973-10-09",0.5081,0.5182,0.4914,0.4914,38400.0],["1973-10-10",0.5081,0.5316,0.5081,0.5081,39600.0],["1973-10-11",0.5316,0.5583,0.5316,0.5316,67200.0],["1973-10-12",0.5884,0.6118,0.5884,0.5884,86400.0],["1973-10-15",0.5784,0.5784,0.5516,0.5516,19200.0],["1973-10-16",0.5349,0.5349,0.5148,0.5148,13200.0],["1973-10-17",0.5182,0.5516,0.5182,0.5182,10800.0],["1973-10-18",0.5182,0.5449,0.5081,0.5081,2400.0],["1973-10-19",0.5182,0.5583,0.5182,0.5182,13200.0],["1973-10-22",0.5182,0.5583,0.5182,0.5182,20400.0],["1973-10-23",0.5182,0.5449,0.5081,0.5081,18000.0],["1973-10-24",0.5081,0.5316,0.4914,0.4914,15600.0],["1973-10-25",0.4914,0.5316,0.4914,0.4914,9600.0],["1973-10-26",0.4914,0.5316,0.4914,0.4914,20400.0],["1973-10-29",0.4914,0.5182,0.4781,0.4781,7200.0],["1973-10-30",0.4781,0.5081,0.4647,0.4647,34800.0],["1973-10-31",0.4647,0.4914,0.4513,0.4513,10800.0],["1973-11-01",0.4513,0.4914,0.4513,0.4513,13200.0],["1973-11-02",0.4513,0.4781,0.4379,0.4379,7200.0],["1973-11-05",0.4379,0.4647,0.4279,0.4279,22800.0],["1973-11-06",0.4279,0.4513,0.4112,0.4112,60000.0],["1973-11-07",0.4346,0.4547,0.4346,0.4346,40800.0],["1973-11-08",0.4714,0.4981,0.4714,0.4714,25200.0],["1973-11-09",0.4714,0.4914,0.4647,0.4647,25200.0],["1973-11-12",0.4647,0.4647,0.4379,0.4379,45600.0],["1973-11-13",0.4379,0.4647,0.4379,0.4379,19200.0],["1973-11-14",0.4379,0.4513,0.4279,0.4279,32400.0],["1973-11-15",0.4279,0.4346,0.4079,0.4079,98400.0],["1973-11-16",0.4179,0.4446,0.4179,0.4179,210000.0],["1973-11-19",0.4179,0.4446,0.4179,0.4179,32400.0],["1973-11-20",0.4179,0.4379,0.4112,0.4112,20400.0],["1973-11-21",0.4112,0.4379,0.4112,0.4112,14400.0],["1973-11-23",0.4112,0.4379,0.4112,0.4112,14400.0],["1973-11-26",0.4112,0.4346,0.4079,0.4079,7200.0],["1973-11-27",0.4079,0.4112,0.3845,0.3845,18000.0],["1973-11-28",0.3978,0.4279,0.3978,0.3978,15600.0],["1973-11-29",0.4112,0.4379,0.4112,0.4112,15600.0],["1973-11-30",0.4112,0.4379,0.4112,0.4112,6000.0],["1973-12-03",0.4112,0.4379,0.4112,0.4112,15600.0],["1973-12-04",0.4279,0.4513,0.4279,0.4279,14400.0],["1973-12-05",0.4279,0.4446,0.4179,0.4179,8400.0],["1973-12-06",0.4379,0.4647,0.4379,0.4379,8400.0],["1973-12-07",0.4647,0.4914,0.4647,0.4647,24000.0],["1973-12-10",0.4647,0.4914,0.4647,0.4647,4800.0],["1973-12-11",0.4647,0.4914,0.4647,0.4647,24000.0],["1973-12-12",0.4647,0.4881,0.4547,0.4547,16800.0],["1973-12-13",0.4547,0.4781,0.4513,0.4513,127200.0],["1973-12-14",0.4513,0.4781,0.4513,0.4513,78000.0],["1973-12-17",0.4513,0.4647,0.4379,0.4379,14400.0],["1973-12-18",0.4379,0.4647,0.4379,0.4379,21600.0],["1973-12-19",0.4379,0.4647,0.4379,0.4379,18000.0],["1973-12-20",0.4379,0.4647,0.4379,0.4379,39600.0],["1973-12-21",0.4379,0.4647,0.4379,0.4379,26400.0],["1973-12-24",0.4379,0.4647,0.4379,0.4379,2400.0],["1973-12-26",0.4379,0.4547,0.4346,0.4346,9600.0],["1973-12-27",0.4346,0.4547,0.4346,0.4346,14400.0],["1973-12-28",0.4346,0.4547,0.4346,0.4346,34800.0],["1973-12-31",0.4346,0.4513,0.4279,0.4279,57600.0],["1974-01-02",0.4279,0.4513,0.4279,0.4279,72000.0],["1974-01-03",0.4379,0.4647,0.4379,0.4379,25200.0],["1974-01-04",0.4446,0.4714,0.4446,0.4446,9600.0],["1974-01-07",0.4513,0.4781,0.4513,0.4513,2400.0],["1974-01-08",0.4513,0.4781,0.4513,0.4513,4800.0],["1974-01-09",0.4513,0.4781,0.4513,0.4513,7200.0],["1974-01-10",0.4513,0.4647,0.4379,0.4379,32400.0],["1974-01-11",0.4379,0.4647,0.4379,0.4379,4800.0],["1974-01-14",0.4379,0.4547,0.4346,0.4346,6000.0],["1974-01-15",0.4346,0.4513,0.4279,0.4279,15600.0],["1974-01-16",0.4279,0.4513,0.4279,0.4279,28800.0],["1974-01-17",0.4179,0.4179,0.3911,0.3911,33600.0],["1974-01-18",0.3911,0.4179,0.3911,0.3911,48000.0],["1974-01-21",0.3911,0.4179,0.3911,0.3911,8400.0],["1974-01-22",0.3911,0.4179,0.3911,0.3911,9600.0],["1974-01-23",0.3978,0.4279,0.3978,0.3978,21600.0],["1974-01-24",0.3978,0.4279,0.3978,0.3978,6000.0],["1974-01-25",0.3978,0.4279,0.3978,0.3978,7200.0],["1974-01-28",0.3978,0.4279,0.3978,0.3978,1200.0],["1974-01-29",0.3978,0.4179,0.3911,0.3911,2400.0],["1974-01-30",0.3911,0.4179,0.3911,0.3911,8400.0],["1974-01-31",0.3978,0.4279,0.3978,0.3978,2400.0],["1974-02-01",0.3978,0.4279,0.3978,0.3978,1200.0],["1974-02-04",0.3978,0.4179,0.3911,0.3911,3600.0],["1974-02-05",0.3711,0.3711,0.3477,0.3477,32400.0],["1974-02-06",0.3644,0.3911,0.3644,0.3644,1200.0],["1974-02-07",0.3845,0.4112,0.3845,0.3845,7200.0],["1974-02-08",0.3845,0.4112,0.3845,0.3845,1200.0],["1974-02-11",0.3845,0.3845,0.3577,0.3577,7200.0],["1974-02-12",0.3711,0.3978,0.3711,0.3711,117600.0],["1974-02-13",0.3744,0.4079,0.3744,0.3744,10800.0],["1974-02-14",0.3744,0.4079,0.3744,0.3744,25200.0],["1974-02-15",0.3845,0.4112,0.3845,0.3845,27600.0],["1974-02-19",0.3845,0.4112,0.3845,0.3845,1200.0],["1974-02-20",0.3845,0.4112,0.3845,0.3845,4800.0],["1974-02-21",0.3845,0.4112,0.3845,0.3845,6000.0],["1974-02-22",0.3845,0.4112,0.3845,0.3845,32400.0],["1974-02-25",0.3911,0.4179,0.3911,0.3911,25200.0],["1974-02-26",0.3978,0.4279,0.3978,0.3978,6000.0],["1974-02-27",0.3978,0.4179,0.3911,0.3911,2400.0],["1974-02-28",0.3978,0.4279,0.3978,0.3978,24000.0],["1974-03-01",0.3978,0.4279,0.3978,0.3978,2400.0],["1974-03-04",0.3978,0.4279,0.3978,0.3978,2400.0],["1974-03-05",0.4079,0.4346,0.4079,0.4079,26400.0],["1974-03-06",0.4079,0.4346,0.4079,0.4079,19200.0],["1974-03-07",0.4079,0.4279,0.3978,0.3978,9600.0],["1974-03-08",0.3978,0.4279,0.3978,0.3978,2400.0],["1974-03-11",0.3978,0.4279,0.3978,0.3978,1200.0],["1974-03-12",0.3978,0.4279,0.3978,0.3978,1200.0],["1974-03-13",0.3978,0.4279,0.3978,0.3978,1200.0],["1974-03-14",0.3978,0.4279,0.3978,0.3978,3600.0],["1974-03-15",0.3978,0.4279,0.3978,0.3978,12000.0],["1974-03-18",0.3978,0.4112,0.3845,0.3845,1200.0],["1974-03-19",0.3845,0.4112,0.3845,0.3845,2400.0],["1974-03-20",0.3845,0.4112,0.3845,0.3845,1200.0],["1974-03-21",0.3845,0.4112,0.3845,0.3845,2400.0],["1974-03-22",0.3978,0.4279,0.3978,0.3978,16800.0],["1974-03-25",0.3978,0.4179,0.3911,0.3911,20400.0],["1974-03-26",0.3978,0.4279,0.3978,0.3978,31200.0],["1974-03-27",0.3978,0.4179,0.3911,0.3911,16800.0],["1974-03-28",0.3911,0.4079,0.3744,0.3744,19200.0],["1974-03-29",0.3845,0.4112,0.3845,0.3845,4800.0],["1974-04-01",0.3845,0.4112,0.3845,0.3845,12000.0],["1974-04-02",0.3978,0.4279,0.3978,0.3978,55200.0],["1974-04-03",0.4179,0.4446,0.4179,0.4179,20400.0],["1974-04-04",0.4279,0.4513,0.4279,0.4279,20400.0],["1974-04-05",0.4346,0.4547,0.4346,0.4346,1200.0],["1974-04-08",0.4346,0.4547,0.4346,0.4346,18000.0],["1974-04-09",0.4346,0.4547,0.4346,0.4346,81600.0],["1974-04-10",0.4346,0.4547,0.4346,0.4346,12000.0],["1974-04-11",0.4379,0.4647,0.4379,0.4379,37200.0],["1974-04-15",0.4379,0.4547,0.4346,0.4346,24000.0],["1974-04-16",0.4346,0.4513,0.4279,0.4279,4800.0],["1974-04-17",0.4346,0.4547,0.4346,0.4346,24000.0],["1974-04-18",0.4346,0.4513,0.4279,0.4279,1200.0],["1974-04-19",0.4346,0.4547,0.4346,0.4346,12000.0],["1974-04-22",0.4346,0.4513,0.4279,0.4279,6000.0],["1974-04-23",0.4279,0.4446,0.4179,0.4179,12000.0],["1974-04-24",0.4179,0.4446,0.4179,0.4179,2400.0],["1974-04-25",0.4179,0.4379,0.4112,0.4112,3600.0],["1974-04-26",0.4112,0.4346,0.4079,0.4079,4800.0],["1974-04-29",0.4079,0.4346,0.4079,0.4079,2400.0],["1974-04-30",0.4112,0.4379,0.4112,0.4112,14400.0],["1974-05-01",0.4112,0.4379,0.4112,0.4112,1200.0],["1974-05-02",0.4279,0.4513,0.4279,0.4279,20400.0],["1974-05-03",0.4279,0.4513,0.4279,0.4279,20400.0],["1974-05-06",0.4279,0.4513,0.4279,0.4279,7200.0],["1974-05-07",0.4279,0.4513,0.4279,0.4279,8400.0],["1974-05-08",0.4279,0.4513,0.4279,0.4279,7200.0],["1974-05-09",0.4346,0.4547,0.4346,0.4346,6000.0],["1974-05-10",0.4379,0.4647,0.4379,0.4379,16800.0],["1974-05-13",0.4379,0.4513,0.4279,0.4279,21600.0],["1974-05-14",0.4279,0.4513,0.4279,0.4279,1200.0],["1974-05-15",0.4279,0.4513,0.4279,0.4279,13200.0],["1974-05-16",0.4279,0.4513,0.4279,0.4279,13200.0],["1974-05-17",0.4279,0.4513,0.4279,0.4279,6000.0],["1974-05-20",0.4279,0.4513,0.4279,0.4279,38400.0],["1974-05-21",0.4279,0.4513,0.4279,0.4279,14400.0],["1974-05-22",0.4279,0.4513,0.4279,0.4279,12000.0],["1974-05-23",0.4279,0.4446,0.4179,0.4179,1200.0],["1974-05-24",0.4279,0.4513,0.4279,0.4279,4800.0],["1974-05-28",0.4279,0.4446,0.4179,0.4179,10800.0],["1974-05-29",0.4179,0.4446,0.4179,0.4179,2400.0],["1974-05-30",0.4179,0.4446,0.4179,0.4179,2400.0],["1974-05-31",0.4179,0.4446,0.4179,0.4179,10800.0],["1974-06-03",0.4179,0.4446,0.4179,0.4179,1200.0],["1974-06-04",0.4279,0.4513,0.4279,0.4279,1200.0],["1974-06-05",0.4279,0.4513,0.4279,0.4279,1200.0],["1974-06-06",0.4279,0.4513,0.4279,0.4279,1200.0],["1974-06-07",0.4346,0.4547,0.4346,0.4346,7200.0],["1974-06-10",0.4379,0.4647,0.4379,0.4379,18000.0],["1974-06-11",0.4379,0.4647,0.4379,0.4379,6000.0],["1974-06-12",0.4446,0.4714,0.4446,0.4446,3600.0],["1974-06-13",0.4781,0.5081,0.4781,0.4781,36000.0],["1974-06-14",0.5081,0.5316,0.5081,0.5081,30000.0],["1974-06-17",0.5081,0.5249,0.4981,0.4981,22800.0],["1974-06-18",0.4981,0.5148,0.4881,0.4881,22800.0],["1974-06-19",0.4881,0.5081,0.4881,0.4881,20400.0],["1974-06-20",0.4881,0.5081,0.4881,0.4881,10800.0],["1974-06-21",0.4881,0.4914,0.4714,0.4714,22800.0],["1974-06-24",0.4714,0.4914,0.4714,0.4714,3600.0],["1974-06-25",0.4714,0.4781,0.4547,0.4547,19200.0],["1974-06-26",0.4547,0.4781,0.4547,0.4547,14400.0],["1974-06-27",0.4547,0.4647,0.4446,0.4446,22800.0],["1974-06-28",0.4446,0.4513,0.4346,0.4346,12000.0],["1974-07-01",0.4346,0.4379,0.4179,0.4179,15600.0],["1974-07-02",0.4179,0.4346,0.4112,0.4112,28800.0],["1974-07-03",0.4112,0.4279,0.4079,0.4079,1200.0],["1974-07-05",0.4079,0.4279,0.4079,0.4079,1200.0],["1974-07-08",0.3911,0.3911,0.3711,0.3711,36000.0],["1974-07-09",0.3845,0.4079,0.3845,0.3845,16800.0],["1974-07-10",0.3845,0.3978,0.3744,0.3744,15600.0],["1974-07-11",0.3845,0.4079,0.3845,0.3845,24000.0],["1974-07-12",0.3978,0.4179,0.3978,0.3978,12000.0],["1974-07-15",0.4079,0.4279,0.4079,0.4079,22800.0],["1974-07-16",0.4079,0.4179,0.3978,0.3978,10800.0],["1974-07-17",0.4079,0.4279,0.4079,0.4079,18000.0],["1974-07-18",0.4079,0.4179,0.3978,0.3978,37200.0],["1974-07-19",0.3978,0.4179,0.3978,0.3978,1200.0],["1974-07-22",0.3978,0.4179,0.3978,0.3978,2400.0],["1974-07-23",0.3978,0.4179,0.3978,0.3978,6000.0],["1974-07-24",0.4079,0.4279,0.4079,0.4079,33600.0],["1974-07-25",0.4079,0.4112,0.3911,0.3911,31200.0],["1974-07-26",0.3911,0.4112,0.3911,0.3911,1200.0],["1974-07-29",0.3911,0.4079,0.3845,0.3845,1200.0],["1974-07-30",0.3845,0.4079,0.3845,0.3845,2400.0],["1974-07-31",0.4112,0.4346,0.4112,0.4112,22800.0],["1974-08-01",0.4112,0.4179,0.3978,0.3978,12000.0],["1974-08-02",0.3978,0.4179,0.3978,0.3978,25200.0],["1974-08-05",0.3978,0.4179,0.3978,0.3978,2400.0],["1974-08-06",0.4079,0.4279,0.4079,0.4079,8400.0],["1974-08-07",0.4079,0.4279,0.4079,0.4079,1200.0],["1974-08-08",0.4079,0.4179,0.3978,0.3978,3600.0],["1974-08-09",0.3978,0.4179,0.3978,0.3978,1200.0],["1974-08-12",0.3978,0.4179,0.3978,0.3978,1200.0],["1974-08-13",0.3978,0.4112,0.3911,0.3911,3600.0],["1974-08-14",0.3911,0.4112,0.3911,0.3911,2400.0],["1974-08-15",0.3911,0.4112,0.3911,0.3911,1200.0],["1974-08-16",0.3911,0.4079,0.3845,0.3845,7200.0],["1974-08-19",0.3845,0.3978,0.3744,0.3744,6000.0],["1974-08-20",0.3744,0.3978,0.3744,0.3744,1200.0],["1974-08-21",0.3845,0.4079,0.3845,0.3845,20400.0],["1974-08-22",0.3845,0.4079,0.3845,0.3845,2400.0],["1974-08-23",0.3845,0.4079,0.3845,0.3845,13200.0],["1974-08-26",0.3845,0.3845,0.3644,0.3644,13200.0],["1974-08-27",0.3644,0.3845,0.3644,0.3644,6000.0],["1974-08-28",0.3644,0.3845,0.3644,0.3644,4800.0],["1974-08-29",0.3644,0.3845,0.3644,0.3644,7200.0],["1974-08-30",0.3644,0.3845,0.3644,0.3644,1200.0],["1974-09-03",0.3644,0.3711,0.351,0.351,34800.0],["1974-09-04",0.351,0.3711,0.351,0.351,9600.0],["1974-09-05",0.351,0.3711,0.351,0.351,1200.0],["1974-09-06",0.351,0.3711,0.351,0.351,1200.0],["1974-09-09",0.351,0.3711,0.351,0.351,1200.0],["1974-09-10",0.351,0.3711,0.351,0.351,4800.0],["1974-09-11",0.351,0.3711,0.351,0.351,1200.0],["1974-09-12",0.3176,0.3176,0.2942,0.2942,36000.0],["1974-09-13",0.2942,0.3176,0.2942,0.2942,8400.0],["1974-09-16",0.3042,0.3276,0.3042,0.3042,15600.0],["1974-09-17",0.3042,0.3276,0.3042,0.3042,4800.0],["1974-09-18",0.3109,0.331,0.3109,0.3109,13200.0],["1974-09-19",0.331,0.351,0.331,0.331,14400.0],["1974-09-20",0.351,0.3711,0.351,0.351,18000.0],["1974-09-23",0.351,0.3711,0.351,0.351,2400.0],["1974-09-24",0.351,0.3577,0.3377,0.3377,3600.0],["1974-09-25",0.3477,0.3644,0.3477,0.3477,6000.0],["1974-09-26",0.3477,0.3577,0.3377,0.3377,10800.0],["1974-09-27",0.3377,0.3577,0.3377,0.3377,4800.0],["1974-09-30",0.3377,0.3377,0.3176,0.3176,10800.0],["1974-10-01",0.3276,0.3477,0.3276,0.3276,1200.0],["1974-10-02",0.331,0.351,0.331,0.331,7200.0],["1974-10-03",0.331,0.3477,0.3276,0.3276,1200.0],["1974-10-04",0.3276,0.3477,0.3276,0.3276,7200.0],["1974-10-07",0.331,0.351,0.331,0.331,9600.0],["1974-10-08",0.331,0.351,0.331,0.331,3600.0],["1974-10-09",0.3477,0.3644,0.3477,0.3477,100800.0],["1974-10-10",0.3644,0.3845,0.3644,0.3644,10800.0],["1974-10-11",0.3744,0.3978,0.3744,0.3744,6000.0],["1974-10-14",0.3911,0.4112,0.3911,0.3911,9600.0],["1974-10-15",0.3911,0.4079,0.3845,0.3845,85200.0],["1974-10-16",0.3845,0.3978,0.3744,0.3744,9600.0],["1974-10-17",0.3845,0.4079,0.3845,0.3845,16800.0],["1974-10-18",0.3845,0.4079,0.3845,0.3845,24000.0],["1974-10-21",0.3845,0.4079,0.3845,0.3845,1200.0],["1974-10-22",0.3845,0.3978,0.3744,0.3744,4800.0],["1974-10-23",0.3744,0.3911,0.3711,0.3711,1200.0],["1974-10-24",0.3711,0.3911,0.3711,0.3711,2400.0],["1974-10-25",0.3711,0.3911,0.3711,0.3711,2400.0],["1974-10-28",0.3711,0.3845,0.3644,0.3644,9600.0],["1974-10-29",0.3644,0.3711,0.351,0.351,12000.0],["1974-10-30",0.351,0.3711,0.351,0.351,22800.0],["1974-10-31",0.3477,0.3477,0.3276,0.3276,27600.0],["1974-11-01",0.3276,0.3477,0.3276,0.3276,2400.0],["1974-11-04",0.3276,0.3377,0.3176,0.3176,8400.0],["1974-11-05",0.3176,0.3276,0.3042,0.3042,8400.0],["1974-11-06",0.3042,0.3276,0.3042,0.3042,27600.0],["1974-11-07",0.3109,0.331,0.3109,0.3109,7200.0],["1974-11-08",0.3109,0.3276,0.3042,0.3042,21600.0],["1974-11-11",0.3042,0.3176,0.2942,0.2942,12000.0],["1974-11-12",0.2942,0.3109,0.2908,0.2908,10800.0],["1974-11-13",0.2908,0.3109,0.2908,0.2908,6000.0],["1974-11-14",0.2908,0.3109,0.2908,0.2908,22800.0],["1974-11-15",0.2908,0.3109,0.2908,0.2908,6000.0],["1974-11-18",0.2908,0.3042,0.2842,0.2842,19200.0],["1974-11-19",0.2842,0.3042,0.2842,0.2842,3600.0],["1974-11-20",0.2775,0.2775,0.2574,0.2574,22800.0],["1974-11-21",0.2574,0.2708,0.2507,0.2507,103200.0],["1974-11-22",0.2507,0.2708,0.2507,0.2507,14400.0],["1974-11-25",0.2507,0.2708,0.2507,0.2507,3600.0],["1974-11-26",0.2674,0.2842,0.2674,0.2674,16800.0],["1974-11-27",0.2674,0.2842,0.2674,0.2674,2400.0],["1974-11-29",0.2674,0.2842,0.2674,0.2674,69600.0],["1974-12-02",0.2574,0.2574,0.2374,0.2374,20400.0],["1974-12-03",0.2374,0.2507,0.2307,0.2307,32400.0],["1974-12-04",0.2307,0.2374,0.214,0.214,13200.0],["1974-12-05",0.214,0.214,0.1972,0.1972,132000.0],["1974-12-06",0.2039,0.224,0.2039,0.2039,48000.0],["1974-12-09",0.2039,0.224,0.2039,0.2039,26400.0],["1974-12-10",0.2039,0.214,0.1972,0.1972,212400.0],["1974-12-11",0.2106,0.2307,0.2106,0.2106,1200.0],["1974-12-12",0.2106,0.2307,0.2106,0.2106,20400.0],["1974-12-13",0.2106,0.224,0.2039,0.2039,33600.0],["1974-12-16",0.2106,0.2307,0.2106,0.2106,15600.0],["1974-12-17",0.2374,0.2574,0.2374,0.2374,45600.0],["1974-12-18",0.2474,0.2674,0.2474,0.2474,6000.0],["1974-12-19",0.2474,0.2674,0.2474,0.2474,4800.0],["1974-12-20",0.2474,0.2674,0.2474,0.2474,18000.0],["1974-12-23",0.2474,0.2574,0.2374,0.2374,9600.0],["1974-12-24",0.2474,0.2674,0.2474,0.2474,3600.0],["1974-12-26",0.2507,0.2708,0.2507,0.2507,9600.0],["1974-12-27",0.2775,0.2942,0.2775,0.2775,28800.0],["1974-12-30",0.2775,0.2942,0.2775,0.2775,25200.0],["1974-12-31",0.2775,0.2908,0.2708,0.2708,7200.0],["1975-01-02",0.2908,0.3109,0.2908,0.2908,26400.0],["1975-01-03",0.3109,0.331,0.3109,0.3109,22800.0],["1975-01-06",0.3109,0.3176,0.2942,0.2942,6000.0],["1975-01-07",0.2942,0.3109,0.2908,0.2908,15600.0],["1975-01-08",0.2908,0.3109,0.2908,0.2908,32400.0],["1975-01-09",0.2942,0.3176,0.2942,0.2942,10800.0],["1975-01-10",0.2942,0.3176,0.2942,0.2942,26400.0],["1975-01-13",0.2942,0.3176,0.2942,0.2942,24000.0],["1975-01-14",0.3042,0.3276,0.3042,0.3042,13200.0],["1975-01-15",0.3109,0.331,0.3109,0.3109,12000.0],["1975-01-16",0.3109,0.331,0.3109,0.3109,16800.0],["1975-01-17",0.3109,0.331,0.3109,0.3109,2400.0],["1975-01-20",0.3109,0.331,0.3109,0.3109,3600.0],["1975-01-21",0.3276,0.3477,0.3276,0.3276,16800.0],["1975-01-22",0.331,0.351,0.331,0.331,6000.0],["1975-01-23",0.331,0.351,0.331,0.331,22800.0],["1975-01-24",0.331,0.3477,0.3276,0.3276,14400.0],["1975-01-27",0.331,0.351,0.331,0.331,8400.0],["1975-01-28",0.331,0.351,0.331,0.331,19200.0],["1975-01-29",0.3477,0.3644,0.3477,0.3477,24000.0],["1975-01-30",0.3477,0.3644,0.3477,0.3477,20400.0],["1975-01-31",0.3577,0.3744,0.3577,0.3577,15600.0],["1975-02-03",0.3577,0.3744,0.3577,0.3577,4800.0],["1975-02-04",0.3577,0.3711,0.351,0.351,25200.0],["1975-02-05",0.3577,0.3744,0.3577,0.3577,1200.0],["1975-02-06",0.3577,0.3644,0.3477,0.3477,9600.0],["1975-02-07",0.3477,0.3644,0.3477,0.3477,1200.0],["1975-02-10",0.3477,0.3644,0.3477,0.3477,2400.0],["1975-02-11",0.3377,0.3377,0.3176,0.3176,19200.0],["1975-02-12",0.3176,0.3377,0.3176,0.3176,1200.0],["1975-02-13",0.3276,0.3477,0.3276,0.3276,2400.0],["1975-02-14",0.3276,0.3477,0.3276,0.3276,28800.0],["1975-02-18",0.3276,0.3477,0.3276,0.3276,21600.0],["1975-02-19",0.3276,0.3477,0.3276,0.3276,24000.0],["1975-02-20",0.3276,0.3377,0.3176,0.3176,3600.0],["1975-02-21",0.3176,0.3377,0.3176,0.3176,8400.0],["1975-02-24",0.3176,0.3176,0.2942,0.2942,12000.0],["1975-02-25",0.2942,0.2942,0.2775,0.2775,19200.0],["1975-02-26",0.2775,0.2942,0.2775,0.2775,10800.0],["1975-02-27",0.2775,0.2942,0.2775,0.2775,6000.0],["1975-02-28",0.2775,0.2942,0.2775,0.2775,4800.0],["1975-03-03",0.2775,0.2942,0.2775,0.2775,3600.0],["1975-03-04",0.2842,0.3042,0.2842,0.2842,26400.0],["1975-03-05",0.2842,0.2942,0.2775,0.2775,1200.0],["1975-03-06",0.2908,0.3109,0.2908,0.2908,10800.0],["1975-03-07",0.2942,0.3176,0.2942,0.2942,1200.0],["1975-03-10",0.3109,0.331,0.3109,0.3109,7200.0],["1975-03-11",0.3109,0.3276,0.3042,0.3042,42000.0],["1975-03-12",0.3042,0.3042,0.2842,0.2842,15600.0],["1975-03-13",0.2908,0.3109,0.2908,0.2908,2400.0],["1975-03-14",0.2908,0.3109,0.2908,0.2908,8400.0],["1975-03-17",0.2908,0.2942,0.2775,0.2775,7200.0],["1975-03-18",0.2775,0.2942,0.2775,0.2775,14400.0],["1975-03-19",0.2842,0.3042,0.2842,0.2842,18000.0],["1975-03-20",0.2842,0.3042,0.2842,0.2842,8400.0],["1975-03-21",0.2908,0.3109,0.2908,0.2908,7200.0],["1975-03-24",0.2908,0.3042,0.2842,0.2842,6000.0],["1975-03-25",0.2908,0.3109,0.2908,0.2908,1200.0],["1975-03-26",0.3109,0.331,0.3109,0.3109,19200.0],["1975-03-27",0.3109,0.331,0.3109,0.3109,2400.0],["1975-03-31",0.3276,0.3477,0.3276,0.3276,27600.0],["1975-04-01",0.3276,0.3477,0.3276,0.3276,2400.0],["1975-04-02",0.3276,0.3477,0.3276,0.3276,6000.0],["1975-04-03",0.351,0.3711,0.351,0.351,24000.0],["1975-04-04",0.351,0.3711,0.351,0.351,22800.0],["1975-04-07",0.3577,0.3744,0.3577,0.3577,12000.0],["1975-04-08",0.3644,0.3845,0.3644,0.3644,9600.0],["1975-04-09",0.4112,0.4346,0.4112,0.4112,80400.0],["1975-04-10",0.4112,0.4346,0.4112,0.4112,26400.0],["1975-04-11",0.4112,0.4346,0.4112,0.4112,1200.0],["1975-04-14",0.4112,0.4179,0.3978,0.3978,21600.0],["1975-04-15",0.3978,0.4079,0.3845,0.3845,57600.0],["1975-04-16",0.4112,0.4346,0.4112,0.4112,27600.0],["1975-04-17",0.4112,0.4346,0.4112,0.4112,1200.0],["1975-04-18",0.4379,0.4547,0.4379,0.4379,21600.0],["1975-04-21",0.4881,0.5081,0.4881,0.4881,31200.0],["1975-04-22",0.4881,0.4981,0.4781,0.4781,21600.0],["1975-04-23",0.4781,0.4914,0.4714,0.4714,18000.0],["1975-04-24",0.4714,0.4914,0.4714,0.4714,12000.0],["1975-04-25",0.4714,0.4881,0.4647,0.4647,20400.0],["1975-04-28",0.4647,0.4647,0.4446,0.4446,13200.0],["1975-04-29",0.4446,0.4647,0.4446,0.4446,28800.0],["1975-04-30",0.4446,0.4547,0.4379,0.4379,2400.0],["1975-05-01",0.4379,0.4547,0.4379,0.4379,1200.0],["1975-05-02",0.4379,0.4547,0.4379,0.4379,1200.0],["1975-05-05",0.4379,0.4547,0.4379,0.4379,1200.0],["1975-05-06",0.4379,0.4513,0.4346,0.4346,13200.0],["1975-05-07",0.4346,0.4513,0.4346,0.4346,14400.0],["1975-05-08",0.4179,0.4179,0.3978,0.3978,21600.0],["1975-05-09",0.3978,0.3978,0.3711,0.3711,24000.0],["1975-05-12",0.3711,0.3978,0.3711,0.3711,1200.0],["1975-05-13",0.3711,0.3978,0.3711,0.3711,13200.0],["1975-05-14",0.3711,0.3978,0.3711,0.3711,6000.0],["1975-05-15",0.3711,0.3978,0.3711,0.3711,3600.0],["1975-05-16",0.3711,0.3845,0.3577,0.3577,3600.0],["1975-05-19",0.3577,0.3845,0.3577,0.3577,1200.0],["1975-05-20",0.3577,0.3845,0.3577,0.3577,4800.0],["1975-05-21",0.3577,0.3744,0.351,0.351,1200.0],["1975-05-22",0.351,0.3744,0.351,0.351,2400.0],["1975-05-23",0.3577,0.3845,0.3577,0.3577,3600.0],["1975-05-27",0.3577,0.3845,0.3577,0.3577,3600.0],["1975-05-28",0.3711,0.3978,0.3711,0.3711,8400.0],["1975-05-29",0.3711,0.3845,0.3577,0.3577,8400.0],["1975-05-30",0.3577,0.3845,0.3577,0.3577,1200.0],["1975-06-02",0.3577,0.3845,0.3577,0.3577,2400.0],["1975-06-03",0.3577,0.3845,0.3577,0.3577,1200.0],["1975-06-04",0.3577,0.3644,0.3377,0.3377,16800.0],["1975-06-05",0.3377,0.3477,0.3176,0.3176,19200.0],["1975-06-06",0.3176,0.3377,0.3109,0.3109,8400.0],["1975-06-09",0.3109,0.3377,0.3109,0.3109,4800.0],["1975-06-10",0.3109,0.331,0.3042,0.3042,43200.0],["1975-06-11",0.3042,0.331,0.3042,0.3042,6000.0],["1975-06-12",0.3042,0.3276,0.2942,0.2942,2400.0],["1975-06-13",0.3042,0.331,0.3042,0.3042,1200.0],["1975-06-16",0.3042,0.331,0.3042,0.3042,12000.0],["1975-06-17",0.3042,0.331,0.3042,0.3042,14400.0],["1975-06-18",0.3042,0.3276,0.2942,0.2942,3600.0],["1975-06-19",0.2942,0.3276,0.2942,0.2942,1200.0],["1975-06-20",0.2942,0.3109,0.2842,0.2842,13200.0],["1975-06-23",0.2842,0.3042,0.2775,0.2775,7200.0],["1975-06-24",0.2842,0.3109,0.2842,0.2842,31200.0],["1975-06-25",0.2842,0.3042,0.2775,0.2775,1200.0],["1975-06-26",0.2775,0.3042,0.2775,0.2775,13200.0],["1975-06-27",0.2775,0.3042,0.2775,0.2775,6000.0],["1975-06-30",0.2842,0.3109,0.2842,0.2842,36000.0],["1975-07-01",0.2842,0.3042,0.2775,0.2775,12000.0],["1975-07-02",0.2775,0.3042,0.2775,0.2775,2400.0],["1975-07-03",0.2775,0.3042,0.2775,0.2775,4800.0],["1975-07-07",0.2842,0.3109,0.2842,0.2842,3600.0],["1975-07-08",0.2842,0.3109,0.2842,0.2842,3600.0],["1975-07-09",0.2842,0.3042,0.2775,0.2775,6000.0],["1975-07-10",0.2908,0.3176,0.2908,0.2908,111600.0],["1975-07-11",0.3176,0.3477,0.3176,0.3176,24000.0],["1975-07-14",0.3276,0.351,0.3276,0.3276,8400.0],["1975-07-15",0.3577,0.3845,0.3577,0.3577,19200.0],["1975-07-16",0.3577,0.3744,0.351,0.351,12000.0],["1975-07-17",0.351,0.3744,0.351,0.351,8400.0],["1975-07-18",0.3577,0.3845,0.3577,0.3577,3600.0],["1975-07-21",0.3577,0.3845,0.3577,0.3577,1200.0],["1975-07-22",0.3577,0.3744,0.351,0.351,19200.0],["1975-07-23",0.3477,0.3477,0.3176,0.3176,25200.0],["1975-07-24",0.3176,0.3276,0.2942,0.2942,87600.0],["1975-07-25",0.2942,0.3176,0.2908,0.2908,1200.0],["1975-07-28",0.2908,0.3042,0.2775,0.2775,6000.0],["1975-07-29",0.2775,0.2942,0.2708,0.2708,40800.0],["1975-07-30",0.2775,0.3042,0.2775,0.2775,6000.0],["1975-07-31",0.2842,0.3109,0.2842,0.2842,4800.0],["1975-08-01",0.2842,0.3109,0.2842,0.2842,1200.0],["1975-08-04",0.2842,0.2942,0.2708,0.2708,1200.0],["1975-08-05",0.2708,0.2942,0.2708,0.2708,6000.0],["1975-08-06",0.2775,0.3042,0.2775,0.2775,12000.0],["1975-08-07",0.2775,0.2942,0.2708,0.2708,9600.0],["1975-08-08",0.2775,0.3042,0.2775,0.2775,1200.0],["1975-08-11",0.2775,0.3042,0.2775,0.2775,4800.0],["1975-08-12",0.2775,0.2942,0.2708,0.2708,12000.0],["1975-08-13",0.2708,0.2942,0.2708,0.2708,1200.0],["1975-08-14",0.2708,0.2942,0.2708,0.2708,1200.0],["1975-08-15",0.2775,0.3042,0.2775,0.2775,1200.0],["1975-08-18",0.2775,0.3042,0.2775,0.2775,14400.0],["1975-08-19",0.2775,0.3042,0.2775,0.2775,60000.0],["1975-08-20",0.2775,0.2942,0.2708,0.2708,15600.0],["1975-08-21",0.2708,0.2942,0.2708,0.2708,2400.0],["1975-08-22",0.2708,0.2942,0.2708,0.2708,15600.0],["1975-08-25",0.2708,0.2942,0.2708,0.2708,1200.0],["1975-08-26",0.2708,0.2942,0.2708,0.2708,6000.0],["1975-08-27",0.2708,0.2942,0.2708,0.2708,1200.0],["1975-08-28",0.2708,0.2942,0.2708,0.2708,1200.0],["1975-08-29",0.2775,0.3042,0.2775,0.2775,3600.0],["1975-09-02",0.2775,0.3042,0.2775,0.2775,4800.0],["1975-09-03",0.2775,0.3042,0.2775,0.2775,1200.0],["1975-09-04",0.2775,0.3042,0.2775,0.2775,6000.0],["1975-09-05",0.2775,0.3042,0.2775,0.2775,2400.0],["1975-09-08",0.2775,0.3042,0.2775,0.2775,1200.0],["1975-09-09",0.2908,0.3176,0.2908,0.2908,16800.0],["1975-09-10",0.2908,0.3176,0.2908,0.2908,1200.0],["1975-09-11",0.2908,0.3109,0.2842,0.2842,1200.0],["1975-09-12",0.2842,0.3042,0.2775,0.2775,12000.0],["1975-09-15",0.2775,0.3042,0.2775,0.2775,3600.0],["1975-09-16",0.2775,0.2942,0.2708,0.2708,4800.0],["1975-09-17",0.2708,0.2942,0.2708,0.2708,6000.0],["1975-09-18",0.2708,0.2942,0.2708,0.2708,7200.0],["1975-09-19",0.2775,0.3042,0.2775,0.2775,7200.0],["1975-09-22",0.2775,0.2942,0.2708,0.2708,1200.0],["1975-09-23",0.2708,0.2942,0.2708,0.2708,18000.0],["1975-09-24",0.2708,0.2942,0.2708,0.2708,1200.0],["1975-09-25",0.2708,0.2942,0.2708,0.2708,1200.0],["1975-09-26",0.2708,0.2942,0.2708,0.2708,1200.0],["1975-09-29",0.2775,0.3042,0.2775,0.2775,9600.0],["1975-09-30",0.2775,0.3042,0.2775,0.2775,42000.0],["1975-10-01",0.2842,0.3109,0.2842,0.2842,21600.0],["1975-10-02",0.2842,0.3109,0.2842,0.2842,1200.0],["1975-10-03",0.2842,0.3042,0.2775,0.2775,4800.0],["1975-10-06",0.2775,0.3042,0.2775,0.2775,10800.0],["1975-10-07",0.2775,0.3042,0.2775,0.2775,10800.0],["1975-10-08",0.2775,0.3042,0.2775,0.2775,1200.0],["1975-10-09",0.2775,0.2942,0.2708,0.2708,3600.0],["1975-10-10",0.2708,0.2942,0.2708,0.2708,34800.0],["1975-10-13",0.2908,0.3176,0.2908,0.2908,24000.0],["1975-10-14",0.2908,0.3176,0.2908,0.2908,39600.0],["1975-10-15",0.2908,0.3109,0.2842,0.2842,6000.0],["1975-10-16",0.3176,0.3477,0.3176,0.3176,25200.0],["1975-10-17",0.3176,0.3377,0.3109,0.3109,24000.0],["1975-10-20",0.3276,0.351,0.3276,0.3276,34800.0],["1975-10-21",0.331,0.3577,0.331,0.331,27600.0],["1975-10-22",0.3477,0.3711,0.3477,0.3477,32400.0],["1975-10-23",0.351,0.3744,0.351,0.351,45600.0],["1975-10-24",0.351,0.3711,0.3477,0.3477,24000.0],["1975-10-27",0.3477,0.3644,0.3377,0.3377,7200.0],["1975-10-28",0.3477,0.3711,0.3477,0.3477,14400.0],["1975-10-29",0.3477,0.3644,0.3377,0.3377,6000.0],["1975-10-30",0.3477,0.3711,0.3477,0.3477,13200.0],["1975-10-31",0.3477,0.3644,0.3377,0.3377,9600.0],["1975-11-03",0.3477,0.3711,0.3477,0.3477,7200.0],["1975-11-04",0.3477,0.3711,0.3477,0.3477,6000.0],["1975-11-05",0.351,0.3744,0.351,0.351,21600.0],["1975-11-06",0.3577,0.3845,0.3577,0.3577,24000.0],["1975-11-07",0.3577,0.3845,0.3577,0.3577,37200.0],["1975-11-10",0.3577,0.3845,0.3577,0.3577,16800.0],["1975-11-11",0.3644,0.3911,0.3644,0.3644,6000.0],["1975-11-12",0.3744,0.4079,0.3744,0.3744,37200.0],["1975-11-13",0.3744,0.3978,0.3711,0.3711,14400.0],["1975-11-14",0.3744,0.4079,0.3744,0.3744,7200.0],["1975-11-17",0.3744,0.3978,0.3711,0.3711,18000.0],["1975-11-18",0.3711,0.3978,0.3711,0.3711,2400.0],["1975-11-19",0.3711,0.3978,0.3711,0.3711,2400.0],["1975-11-20",0.3711,0.3911,0.3644,0.3644,8400.0],["1975-11-21",0.3644,0.3911,0.3644,0.3644,1200.0],["1975-11-24",0.3644,0.3845,0.3577,0.3577,4800.0],["1975-11-25",0.3577,0.3845,0.3577,0.3577,4800.0],["1975-11-26",0.3644,0.3911,0.3644,0.3644,12000.0],["1975-11-28",0.3644,0.3911,0.3644,0.3644,7200.0],["1975-12-01",0.3711,0.3978,0.3711,0.3711,8400.0],["1975-12-02",0.3711,0.3911,0.3644,0.3644,37200.0],["1975-12-03",0.3644,0.3845,0.3577,0.3577,2400.0],["1975-12-04",0.3577,0.3845,0.3577,0.3577,6000.0],["1975-12-05",0.3644,0.3911,0.3644,0.3644,3600.0],["1975-12-08",0.3644,0.3911,0.3644,0.3644,4800.0],["1975-12-09",0.3644,0.3845,0.3577,0.3577,60000.0],["1975-12-10",0.3644,0.3911,0.3644,0.3644,72000.0],["1975-12-11",0.3711,0.3978,0.3711,0.3711,68400.0],["1975-12-12",0.3711,0.3978,0.3711,0.3711,31200.0],["1975-12-15",0.3711,0.3978,0.3711,0.3711,4800.0],["1975-12-16",0.3711,0.3978,0.3711,0.3711,21600.0],["1975-12-17",0.3845,0.4112,0.3845,0.3845,24000.0],["1975-12-18",0.3845,0.4079,0.3744,0.3744,12000.0],["1975-12-19",0.3744,0.3978,0.3711,0.3711,85200.0],["1975-12-22",0.3711,0.3978,0.3711,0.3711,1200.0],["1975-12-23",0.3711,0.3911,0.3644,0.3644,9600.0],["1975-12-24",0.3644,0.3911,0.3644,0.3644,2400.0],["1975-12-26",0.3644,0.3845,0.3577,0.3577,2400.0],["1975-12-29",0.3577,0.3845,0.3577,0.3577,1200.0],["1975-12-30",0.3577,0.3845,0.3577,0.3577,1200.0],["1975-12-31",0.3577,0.3845,0.3577,0.3577,4800.0],["1976-01-02",0.3577,0.3845,0.3577,0.3577,1200.0],["1976-01-05",0.3577,0.3845,0.3577,0.3577,8400.0],["1976-01-06",0.3577,0.3845,0.3577,0.3577,1200.0],["1976-01-07",0.3577,0.3744,0.351,0.351,180000.0],["1976-01-08",0.351,0.3744,0.351,0.351,26400.0],["1976-01-09",0.3577,0.3845,0.3577,0.3577,52800.0],["1976-01-12",0.3577,0.3845,0.3577,0.3577,4800.0],["1976-01-13",0.3577,0.3845,0.3577,0.3577,14400.0],["1976-01-14",0.3577,0.3845,0.3577,0.3577,75600.0],["1976-01-15",0.3577,0.3845,0.3577,0.3577,40800.0],["1976-01-16",0.3577,0.3845,0.3577,0.3577,31200.0],["1976-01-19",0.3711,0.3978,0.3711,0.3711,13200.0],["1976-01-20",0.3711,0.3978,0.3711,0.3711,48000.0],["1976-01-21",0.3911,0.4179,0.3911,0.3911,57600.0],["1976-01-22",0.3911,0.4179,0.3911,0.3911,18000.0],["1976-01-23",0.3978,0.4279,0.3978,0.3978,34800.0],["1976-01-26",0.3978,0.4279,0.3978,0.3978,6000.0],["1976-01-27",0.3978,0.4179,0.3911,0.3911,48000.0],["1976-01-28",0.3911,0.4112,0.3845,0.3845,4800.0],["1976-01-29",0.3845,0.4112,0.3845,0.3845,1200.0],["1976-01-30",0.3845,0.4112,0.3845,0.3845,6000.0],["1976-02-02",0.3845,0.4112,0.3845,0.3845,1200.0],["1976-02-03",0.3911,0.4179,0.3911,0.3911,24000.0],["1976-02-04",0.3911,0.4179,0.3911,0.3911,74400.0],["1976-02-05",0.3978,0.4279,0.3978,0.3978,13200.0],["1976-02-06",0.4112,0.4379,0.4112,0.4112,18000.0],["1976-02-09",0.4279,0.4513,0.4279,0.4279,10800.0],["1976-02-10",0.4279,0.4513,0.4279,0.4279,10800.0],["1976-02-11",0.4279,0.4513,0.4279,0.4279,2400.0],["1976-02-12",0.4279,0.4513,0.4279,0.4279,4800.0],["1976-02-13",0.4346,0.4547,0.4346,0.4346,10800.0],["1976-02-17",0.4346,0.4547,0.4346,0.4346,6000.0],["1976-02-18",0.4379,0.4647,0.4379,0.4379,6000.0],["1976-02-19",0.4446,0.4714,0.4446,0.4446,6000.0],["1976-02-20",0.4513,0.4781,0.4513,0.4513,22800.0],["1976-02-23",0.4647,0.4914,0.4647,0.4647,40800.0],["1976-02-24",0.4647,0.4914,0.4647,0.4647,18000.0],["1976-02-25",0.4647,0.4914,0.4647,0.4647,20400.0],["1976-02-26",0.4647,0.4781,0.4513,0.4513,7200.0],["1976-02-27",0.4513,0.4647,0.4446,0.4446,14400.0],["1976-03-01",0.4446,0.4547,0.4379,0.4379,19200.0],["1976-03-02",0.4446,0.4647,0.4446,0.4446,4800.0],["1976-03-03",0.4513,0.4714,0.4513,0.4513,7200.0],["1976-03-04",0.4513,0.4714,0.4513,0.4513,6000.0],["1976-03-05",0.4547,0.4781,0.4547,0.4547,28800.0],["1976-03-08",0.4914,0.5148,0.4914,0.4914,56400.0],["1976-03-09",0.4914,0.5148,0.4914,0.4914,40800.0],["1976-03-10",0.4981,0.5182,0.4981,0.4981,27600.0],["1976-03-11",0.4981,0.5182,0.4981,0.4981,46800.0],["1976-03-12",0.4981,0.5182,0.4981,0.4981,4800.0],["1976-03-15",0.4981,0.5081,0.4881,0.4881,25200.0],["1976-03-16",0.4881,0.5081,0.4881,0.4881,13200.0],["1976-03-17",0.4914,0.5148,0.4914,0.4914,16800.0],["1976-03-18",0.4914,0.5081,0.4881,0.4881,7200.0],["1976-03-19",0.4881,0.5081,0.4881,0.4881,8400.0],["1976-03-22",0.4914,0.5148,0.4914,0.4914,6000.0],["1976-03-23",0.4914,0.5148,0.4914,0.4914,7200.0],["1976-03-24",0.4981,0.5182,0.4981,0.4981,10800.0],["1976-03-25",0.4981,0.5182,0.4981,0.4981,3600.0],["1976-03-26",0.5081,0.5249,0.5081,0.5081,13200.0],["1976-03-29",0.5081,0.5249,0.5081,0.5081,10800.0],["1976-03-30",0.5081,0.5249,0.5081,0.5081,26400.0],["1976-03-31",0.5148,0.5316,0.5148,0.5148,9600.0],["1976-04-01",0.5148,0.5249,0.5081,0.5081,7200.0],["1976-04-02",0.5081,0.5249,0.5081,0.5081,13200.0],["1976-04-05",0.5081,0.5182,0.4981,0.4981,7200.0],["1976-04-06",0.4981,0.5182,0.4981,0.4981,2400.0],["1976-04-07",0.4981,0.5182,0.4981,0.4981,2400.0],["1976-04-08",0.4981,0.5182,0.4981,0.4981,8400.0],["1976-04-09",0.4781,0.4781,0.4547,0.4547,26400.0],["1976-04-12",0.4547,0.4714,0.4513,0.4513,2400.0],["1976-04-13",0.4513,0.4714,0.4513,0.4513,2400.0],["1976-04-14",0.4513,0.4714,0.4513,0.4513,15600.0],["1976-04-15",0.4547,0.4781,0.4547,0.4547,12000.0],["1976-04-19",0.4547,0.4781,0.4547,0.4547,6000.0],["1976-04-20",0.4547,0.4781,0.4547,0.4547,6000.0],["1976-04-21",0.4714,0.4914,0.4714,0.4714,12000.0],["1976-04-22",0.4714,0.4914,0.4714,0.4714,3600.0],["1976-04-23",0.4714,0.4914,0.4714,0.4714,4800.0],["1976-04-26",0.4714,0.4914,0.4714,0.4714,1200.0],["1976-04-27",0.4714,0.4914,0.4714,0.4714,2400.0],["1976-04-28",0.4714,0.4914,0.4714,0.4714,4800.0],["1976-04-29",0.4714,0.4881,0.4647,0.4647,9600.0],["1976-04-30",0.4647,0.4881,0.4647,0.4647,1200.0],["1976-05-03",0.4647,0.4714,0.4513,0.4513,15600.0],["1976-05-04",0.4513,0.4647,0.4446,0.4446,1200.0],["1976-05-05",0.4446,0.4647,0.4446,0.4446,3600.0],["1976-05-06",0.4446,0.4647,0.4446,0.4446,7200.0],["1976-05-07",0.4513,0.4714,0.4513,0.4513,6000.0],["1976-05-10",0.4513,0.4714,0.4513,0.4513,3600.0],["1976-05-11",0.4547,0.4781,0.4547,0.4547,7200.0],["1976-05-12",0.4647,0.4881,0.4647,0.4647,4800.0],["1976-05-13",0.4647,0.4881,0.4647,0.4647,1200.0],["1976-05-14",0.4647,0.4881,0.4647,0.4647,2400.0],["1976-05-17",0.4647,0.4781,0.4547,0.4547,2400.0],["1976-05-18",0.4547,0.4781,0.4547,0.4547,7200.0],["1976-05-19",0.4547,0.4781,0.4547,0.4547,4800.0],["1976-05-20",0.4547,0.4714,0.4513,0.4513,1200.0],["1976-05-21",0.4513,0.4647,0.4446,0.4446,37200.0],["1976-05-24",0.4446,0.4513,0.4346,0.4346,2400.0],["1976-05-25",0.4346,0.4446,0.4279,0.4279,7200.0],["1976-05-26",0.4279,0.4446,0.4279,0.4279,7200.0],["1976-05-27",0.4279,0.4346,0.4112,0.4112,21600.0],["1976-05-28",0.4179,0.4379,0.4179,0.4179,15600.0],["1976-06-01",0.4179,0.4379,0.4179,0.4179,1200.0],["1976-06-02",0.4179,0.4379,0.4179,0.4179,1200.0],["1976-06-03",0.4279,0.4446,0.4279,0.4279,1200.0],["1976-06-04",0.4279,0.4379,0.4179,0.4179,1200.0],["1976-06-07",0.4179,0.4346,0.4112,0.4112,8400.0],["1976-06-08",0.4112,0.4346,0.4112,0.4112,3600.0],["1976-06-09",0.4112,0.4346,0.4112,0.4112,78000.0],["1976-06-10",0.4112,0.4346,0.4112,0.4112,15600.0],["1976-06-11",0.4112,0.4279,0.4079,0.4079,15600.0],["1976-06-14",0.4112,0.4346,0.4112,0.4112,15600.0],["1976-06-15",0.4112,0.4346,0.4112,0.4112,19200.0],["1976-06-16",0.4179,0.4379,0.4179,0.4179,147600.0],["1976-06-17",0.4446,0.4647,0.4446,0.4446,46800.0],["1976-06-18",0.4446,0.4547,0.4379,0.4379,13200.0],["1976-06-21",0.4379,0.4547,0.4379,0.4379,20400.0],["1976-06-22",0.4379,0.4547,0.4379,0.4379,19200.0],["1976-06-23",0.4446,0.4647,0.4446,0.4446,2400.0],["1976-06-24",0.4513,0.4714,0.4513,0.4513,33600.0],["1976-06-25",0.4714,0.4914,0.4714,0.4714,13200.0],["1976-06-28",0.4714,0.4881,0.4647,0.4647,18000.0],["1976-06-29",0.4714,0.4914,0.4714,0.4714,8400.0],["1976-06-30",0.4781,0.4981,0.4781,0.4781,7200.0],["1976-07-01",0.4914,0.5148,0.4914,0.4914,42000.0],["1976-07-02",0.4914,0.5081,0.4881,0.4881,6000.0],["1976-07-06",0.4881,0.4981,0.4781,0.4781,6000.0],["1976-07-07",0.4781,0.4981,0.4781,0.4781,3600.0],["1976-07-08",0.4781,0.4981,0.4781,0.4781,12000.0],["1976-07-09",0.4881,0.5081,0.4881,0.4881,3600.0],["1976-07-12",0.4881,0.5081,0.4881,0.4881,7200.0],["1976-07-13",0.4881,0.5081,0.4881,0.4881,25200.0],["1976-07-14",0.4981,0.5182,0.4981,0.4981,15600.0],["1976-07-15",0.4981,0.5081,0.4881,0.4881,6000.0],["1976-07-16",0.4881,0.5081,0.4881,0.4881,8400.0],["1976-07-19",0.4881,0.5081,0.4881,0.4881,1200.0],["1976-07-20",0.4881,0.5081,0.4881,0.4881,1200.0],["1976-07-21",0.4881,0.5081,0.4881,0.4881,10800.0],["1976-07-22",0.4881,0.4981,0.4781,0.4781,10800.0],["1976-07-23",0.4881,0.5081,0.4881,0.4881,2400.0],["1976-07-26",0.4881,0.4981,0.4781,0.4781,1200.0],["1976-07-27",0.4781,0.4981,0.4781,0.4781,1200.0],["1976-07-28",0.4781,0.4981,0.4781,0.4781,2400.0],["1976-07-29",0.4781,0.4981,0.4781,0.4781,12000.0],["1976-07-30",0.4781,0.4981,0.4781,0.4781,12000.0],["1976-08-02",0.4781,0.4981,0.4781,0.4781,1200.0],["1976-08-03",0.4781,0.4981,0.4781,0.4781,1200.0],["1976-08-04",0.4781,0.4914,0.4714,0.4714,9600.0],["1976-08-05",0.4714,0.4914,0.4714,0.4714,9600.0],["1976-08-06",0.4714,0.4914,0.4714,0.4714,37200.0],["1976-08-09",0.4714,0.4914,0.4714,0.4714,9600.0],["1976-08-10",0.4714,0.4914,0.4714,0.4714,10800.0],["1976-08-11",0.4714,0.4881,0.4647,0.4647,10800.0],["1976-08-12",0.4647,0.4881,0.4647,0.4647,4800.0],["1976-08-13",0.4647,0.4881,0.4647,0.4647,4800.0],["1976-08-16",0.4647,0.4881,0.4647,0.4647,3600.0],["1976-08-17",0.4647,0.4881,0.4647,0.4647,1200.0],["1976-08-18",0.4714,0.4914,0.4714,0.4714,1200.0],["1976-08-19",0.4714,0.4881,0.4647,0.4647,2400.0],["1976-08-20",0.4647,0.4881,0.4647,0.4647,7200.0],["1976-08-23",0.4647,0.4881,0.4647,0.4647,13200.0],["1976-08-24",0.4647,0.4881,0.4647,0.4647,7200.0],["1976-08-25",0.4647,0.4881,0.4647,0.4647,1200.0],["1976-08-26",0.4647,0.4881,0.4647,0.4647,6000.0],["1976-08-27",0.4714,0.4914,0.4714,0.4714,3600.0],["1976-08-30",0.4714,0.4881,0.4647,0.4647,3600.0],["1976-08-31",0.4714,0.4914,0.4714,0.4714,9600.0],["1976-09-01",0.4714,0.4914,0.4714,0.4714,1200.0],["1976-09-02",0.4714,0.4914,0.4714,0.4714,10800.0],["1976-09-03",0.4714,0.4914,0.4714,0.4714,13200.0],["1976-09-07",0.4881,0.5081,0.4881,0.4881,18000.0],["1976-09-08",0.4881,0.5081,0.4881,0.4881,26400.0],["1976-09-09",0.4881,0.4981,0.4781,0.4781,6000.0],["1976-09-10",0.4881,0.5081,0.4881,0.4881,24000.0],["1976-09-13",0.4881,0.5081,0.4881,0.4881,25200.0],["1976-09-14",0.4881,0.4981,0.4781,0.4781,16800.0],["1976-09-15",0.4781,0.4981,0.4781,0.4781,24000.0],["1976-09-16",0.4781,0.4981,0.4781,0.4781,16800.0],["1976-09-17",0.4781,0.4981,0.4781,0.4781,1200.0],["1976-09-20",0.4781,0.4981,0.4781,0.4781,14400.0],["1976-09-21",0.4781,0.4881,0.4647,0.4647,31200.0],["1976-09-22",0.4647,0.4781,0.4547,0.4547,3600.0],["1976-09-23",0.4547,0.4781,0.4547,0.4547,3600.0],["1976-09-24",0.4547,0.4781,0.4547,0.4547,7200.0],["1976-09-27",0.4647,0.4881,0.4647,0.4647,3600.0],["1976-09-28",0.4647,0.4781,0.4547,0.4547,3600.0],["1976-09-29",0.4547,0.4781,0.4547,0.4547,13200.0],["1976-09-30",0.4547,0.4781,0.4547,0.4547,3600.0],["1976-10-01",0.4547,0.4714,0.4513,0.4513,10800.0],["1976-10-04",0.4513,0.4714,0.4513,0.4513,60000.0],["1976-10-05",0.4513,0.4714,0.4513,0.4513,1200.0],["1976-10-06",0.4513,0.4714,0.4513,0.4513,1200.0],["1976-10-07",0.4513,0.4714,0.4513,0.4513,1200.0],["1976-10-08",0.4513,0.4714,0.4513,0.4513,1200.0],["1976-10-11",0.4513,0.4714,0.4513,0.4513,4800.0],["1976-10-12",0.4513,0.4547,0.4379,0.4379,12000.0],["1976-10-13",0.4379,0.4513,0.4346,0.4346,19200.0],["1976-10-14",0.4346,0.4513,0.4346,0.4346,6000.0],["1976-10-15",0.4346,0.4513,0.4346,0.4346,8400.0],["1976-10-18",0.4346,0.4446,0.4279,0.4279,33600.0],["1976-10-19",0.4279,0.4446,0.4279,0.4279,4800.0],["1976-10-20",0.4279,0.4446,0.4279,0.4279,8400.0],["1976-10-21",0.4279,0.4446,0.4279,0.4279,9600.0],["1976-10-22",0.4279,0.4379,0.4179,0.4179,9600.0],["1976-10-25",0.4179,0.4346,0.4112,0.4112,3600.0],["1976-10-26",0.4112,0.4346,0.4112,0.4112,4800.0],["1976-10-27",0.4179,0.4379,0.4179,0.4179,3600.0],["1976-10-28",0.4179,0.4379,0.4179,0.4179,1200.0],["1976-10-29",0.4279,0.4446,0.4279,0.4279,6000.0],["1976-11-01",0.4379,0.4547,0.4379,0.4379,9600.0],["1976-11-03",0.4379,0.4547,0.4379,0.4379,15600.0],["1976-11-04",0.4446,0.4647,0.4446,0.4446,6000.0],["1976-11-05",0.4513,0.4714,0.4513,0.4513,1200.0],["1976-11-08",0.4513,0.4714,0.4513,0.4513,20400.0],["1976-11-09",0.4513,0.4714,0.4513,0.4513,2400.0],["1976-11-10",0.4513,0.4647,0.4446,0.4446,8400.0],["1976-11-11",0.4513,0.4714,0.4513,0.4513,13200.0],["1976-11-12",0.4547,0.4781,0.4547,0.4547,7200.0],["1976-11-15",0.4647,0.4881,0.4647,0.4647,6000.0],["1976-11-16",0.4714,0.4914,0.4714,0.4714,18000.0],["1976-11-17",0.4714,0.4914,0.4714,0.4714,12000.0],["1976-11-18",0.4781,0.4981,0.4781,0.4781,27600.0],["1976-11-19",0.4781,0.4914,0.4714,0.4714,27600.0],["1976-11-22",0.4781,0.4981,0.4781,0.4781,21600.0],["1976-11-23",0.4881,0.5081,0.4881,0.4881,24000.0],["1976-11-24",0.4881,0.5081,0.4881,0.4881,38400.0],["1976-11-26",0.4881,0.5081,0.4881,0.4881,1200.0],["1976-11-29",0.4881,0.5081,0.4881,0.4881,13200.0],["1976-11-30",0.4881,0.5081,0.4881,0.4881,8400.0],["1976-12-01",0.4881,0.5081,0.4881,0.4881,18000.0],["1976-12-02",0.4881,0.5081,0.4881,0.4881,14400.0],["1976-12-03",0.4914,0.5148,0.4914,0.4914,31200.0],["1976-12-06",0.4914,0.5148,0.4914,0.4914,7200.0],["1976-12-07",0.4914,0.5148,0.4914,0.4914,12000.0],["1976-12-08",0.4981,0.5182,0.4981,0.4981,511200.0],["1976-12-09",0.5182,0.5349,0.5182,0.5182,45600.0],["1976-12-10",0.5316,0.5516,0.5316,0.5316,18000.0],["1976-12-13",0.5583,0.5784,0.5583,0.5583,18000.0],["1976-12-14",0.5683,0.5884,0.5683,0.5683,54000.0],["1976-12-15",0.5683,0.5884,0.5683,0.5683,91200.0],["1976-12-16",0.5683,0.5717,0.5516,0.5516,31200.0],["1976-12-17",0.5516,0.5717,0.5516,0.5516,4800.0],["1976-12-20",0.5516,0.5683,0.5449,0.5449,4800.0],["1976-12-21",0.5449,0.5683,0.5449,0.5449,12000.0],["1976-12-22",0.5449,0.5583,0.5349,0.5349,16800.0],["1976-12-23",0.5349,0.5583,0.5349,0.5349,8400.0],["1976-12-27",0.5349,0.5583,0.5349,0.5349,1200.0],["1976-12-28",0.5349,0.5583,0.5349,0.5349,12000.0],["1976-12-29",0.5349,0.5449,0.5249,0.5249,32400.0],["1976-12-30",0.5249,0.5316,0.5148,0.5148,26400.0],["1976-12-31",0.5349,0.5583,0.5349,0.5349,33600.0],["1977-01-03",0.5516,0.5717,0.5516,0.5516,26400.0],["1977-01-04",0.5516,0.5717,0.5516,0.5516,12000.0],["1977-01-05",0.5516,0.5717,0.5516,0.5516,3600.0],["1977-01-06",0.5516,0.5717,0.5516,0.5516,18000.0],["1977-01-07",0.5516,0.5717,0.5516,0.5516,8400.0],["1977-01-10",0.5884,0.6051,0.5884,0.5884,28800.0],["1977-01-11",0.5884,0.5984,0.5784,0.5784,31200.0],["1977-01-12",0.5784,0.5951,0.5717,0.5717,8400.0],["1977-01-13",0.5884,0.6051,0.5884,0.5884,15600.0],["1977-01-14",0.5951,0.6118,0.5951,0.5951,3600.0],["1977-01-17",0.5951,0.6118,0.5951,0.5951,7200.0],["1977-01-18",0.5951,0.6118,0.5951,0.5951,7200.0],["1977-01-19",0.5951,0.6118,0.5951,0.5951,1200.0],["1977-01-20",0.5951,0.6118,0.5951,0.5951,8400.0],["1977-01-21",0.5951,0.6118,0.5951,0.5951,27600.0],["1977-01-24",0.5951,0.6118,0.5951,0.5951,1200.0],["1977-01-25",0.5951,0.6118,0.5951,0.5951,1200.0],["1977-01-26",0.5951,0.6118,0.5951,0.5951,13200.0],["1977-01-27",0.5951,0.6051,0.5884,0.5884,8400.0],["1977-01-28",0.5884,0.6051,0.5884,0.5884,1200.0],["1977-01-31",0.5884,0.5984,0.5784,0.5784,20400.0],["1977-02-01",0.5784,0.5984,0.5784,0.5784,2400.0],["1977-02-02",0.5784,0.5984,0.5784,0.5784,3600.0],["1977-02-03",0.5784,0.5984,0.5784,0.5784,7200.0],["1977-02-04",0.5784,0.5984,0.5784,0.5784,2400.0],["1977-02-07",0.5784,0.5984,0.5784,0.5784,3600.0],["1977-02-08",0.5784,0.5984,0.5784,0.5784,24000.0],["1977-02-09",0.5784,0.5951,0.5717,0.5717,32400.0],["1977-02-10",0.5717,0.5951,0.5717,0.5717,10800.0],["1977-02-11",0.5717,0.5884,0.5683,0.5683,9600.0],["1977-02-14",0.5683,0.5717,0.5516,0.5516,12000.0],["1977-02-15",0.5516,0.5717,0.5516,0.5516,3600.0],["1977-02-16",0.5516,0.5717,0.5516,0.5516,4800.0],["1977-02-17",0.5449,0.5449,0.5249,0.5249,13200.0],["1977-02-18",0.5316,0.5516,0.5316,0.5316,9600.0],["1977-02-22",0.5316,0.5516,0.5316,0.5316,6000.0],["1977-02-23",0.5316,0.5516,0.5316,0.5316,1200.0],["1977-02-24",0.5316,0.5449,0.5249,0.5249,10800.0],["1977-02-25",0.5249,0.5349,0.5182,0.5182,30000.0],["1977-02-28",0.5182,0.5349,0.5182,0.5182,14400.0],["1977-03-01",0.5249,0.5449,0.5249,0.5249,4800.0],["1977-03-02",0.5316,0.5516,0.5316,0.5316,6000.0],["1977-03-03",0.5349,0.5583,0.5349,0.5349,16800.0],["1977-03-04",0.5349,0.5516,0.5316,0.5316,6000.0],["1977-03-07",0.5316,0.5516,0.5316,0.5316,1200.0],["1977-03-08",0.5316,0.5516,0.5316,0.5316,26400.0],["1977-03-09",0.5316,0.5516,0.5316,0.5316,1200.0],["1977-03-10",0.5316,0.5516,0.5316,0.5316,7200.0],["1977-03-11",0.5316,0.5516,0.5316,0.5316,8400.0],["1977-03-14",0.5316,0.5449,0.5249,0.5249,21600.0],["1977-03-15",0.5249,0.5449,0.5249,0.5249,1200.0],["1977-03-16",0.5316,0.5516,0.5316,0.5316,27600.0],["1977-03-17",0.5316,0.5516,0.5316,0.5316,44400.0],["1977-03-18",0.5316,0.5516,0.5316,0.5316,2400.0],["1977-03-21",0.5316,0.5516,0.5316,0.5316,3600.0],["1977-03-22",0.5316,0.5516,0.5316,0.5316,1200.0],["1977-03-23",0.5316,0.5516,0.5316,0.5316,4800.0],["1977-03-24",0.5316,0.5449,0.5249,0.5249,6000.0],["1977-03-25",0.5249,0.5349,0.5182,0.5182,21600.0],["1977-03-28",0.5182,0.5316,0.5148,0.5148,3600.0],["1977-03-29",0.5182,0.5349,0.5182,0.5182,114000.0],["1977-03-30",0.5249,0.5449,0.5249,0.5249,28800.0],["1977-03-31",0.5249,0.5449,0.5249,0.5249,9600.0],["1977-04-01",0.5249,0.5449,0.5249,0.5249,117600.0],["1977-04-04",0.5316,0.5516,0.5316,0.5316,13200.0],["1977-04-05",0.5316,0.5516,0.5316,0.5316,26400.0],["1977-04-06",0.5349,0.5583,0.5349,0.5349,7200.0],["1977-04-07",0.5349,0.5583,0.5349,0.5349,13200.0],["1977-04-11",0.5349,0.5583,0.5349,0.5349,14400.0],["1977-04-12",0.5349,0.5583,0.5349,0.5349,21600.0],["1977-04-13",0.5449,0.5683,0.5449,0.5449,36000.0],["1977-04-14",0.5583,0.5784,0.5583,0.5583,78000.0],["1977-04-15",0.5683,0.5884,0.5683,0.5683,22800.0],["1977-04-18",0.5683,0.5884,0.5683,0.5683,12000.0],["1977-04-19",0.5717,0.5951,0.5717,0.5717,21600.0],["1977-04-20",0.5717,0.5884,0.5683,0.5683,21600.0],["1977-04-21",0.5683,0.5717,0.5516,0.5516,36000.0],["1977-04-22",0.5516,0.5717,0.5516,0.5516,2400.0],["1977-04-25",0.5516,0.5717,0.5516,0.5516,4800.0],["1977-04-26",0.5516,0.5683,0.5449,0.5449,6000.0],["1977-04-27",0.5449,0.5683,0.5449,0.5449,114000.0],["1977-04-28",0.5449,0.5683,0.5449,0.5449,26400.0],["1977-04-29",0.5449,0.5683,0.5449,0.5449,16800.0],["1977-05-02",0.5449,0.5683,0.5449,0.5449,79200.0],["1977-05-03",0.5449,0.5683,0.5449,0.5449,28800.0],["1977-05-04",0.5516,0.5717,0.5516,0.5516,30000.0],["1977-05-05",0.5516,0.5717,0.5516,0.5516,4800.0],["1977-05-06",0.5516,0.5717,0.5516,0.5516,3600.0],["1977-05-09",0.5516,0.5717,0.5516,0.5516,2400.0],["1977-05-10",0.5516,0.5717,0.5516,0.5516,2400.0],["1977-05-11",0.5516,0.5717,0.5516,0.5516,7200.0],["1977-05-12",0.5516,0.5717,0.5516,0.5516,4800.0],["1977-05-13",0.5583,0.5784,0.5583,0.5583,27600.0],["1977-05-16",0.5683,0.5884,0.5683,0.5683,16800.0],["1977-05-17",0.5683,0.5884,0.5683,0.5683,10800.0],["1977-05-18",0.5683,0.5884,0.5683,0.5683,27600.0],["1977-05-19",0.5683,0.5784,0.5583,0.5583,15600.0],["1977-05-20",0.5583,0.5784,0.5583,0.5583,13200.0],["1977-05-23",0.5583,0.5784,0.5583,0.5583,7200.0],["1977-05-24",0.5583,0.5717,0.5516,0.5516,28800.0],["1977-05-25",0.5516,0.5717,0.5516,0.5516,4800.0],["1977-05-26",0.5516,0.5717,0.5516,0.5516,1200.0],["1977-05-27",0.5516,0.5717,0.5516,0.5516,2400.0],["1977-05-31",0.5516,0.5717,0.5516,0.5516,12000.0],["1977-06-01",0.5516,0.5717,0.5516,0.5516,7200.0],["1977-06-02",0.5516,0.5717,0.5516,0.5516,1200.0],["1977-06-03",0.5516,0.5717,0.5516,0.5516,1200.0],["1977-06-06",0.5516,0.5717,0.5516,0.5516,32400.0],["1977-06-07",0.5516,0.5717,0.5516,0.5516,1200.0],["1977-06-08",0.5516,0.5717,0.5516,0.5516,2400.0],["1977-06-09",0.5583,0.5784,0.5583,0.5583,12000.0],["1977-06-10",0.5583,0.5784,0.5583,0.5583,1200.0],["1977-06-13",0.5683,0.5884,0.5683,0.5683,4800.0],["1977-06-14",0.5683,0.5884,0.5683,0.5683,6000.0],["1977-06-15",0.5683,0.5884,0.5683,0.5683,1200.0],["1977-06-16",0.5683,0.5884,0.5683,0.5683,8400.0],["1977-06-17",0.5683,0.5884,0.5683,0.5683,1200.0],["1977-06-20",0.5683,0.5884,0.5683,0.5683,12000.0],["1977-06-21",0.5784,0.5984,0.5784,0.5784,8400.0],["1977-06-22",0.5784,0.5984,0.5784,0.5784,1200.0],["1977-06-23",0.5784,0.5984,0.5784,0.5784,3600.0],["1977-06-24",0.6051,0.6285,0.6051,0.6051,42000.0],["1977-06-27",0.6051,0.6318,0.6051,0.6051,10800.0],["1977-06-28",0.6051,0.6318,0.6051,0.6051,15600.0],["1977-06-29",0.6051,0.6318,0.6051,0.6051,1200.0],["1977-06-30",0.6118,0.6385,0.6118,0.6118,1200.0],["1977-07-01",0.6285,0.6519,0.6285,0.6285,16800.0],["1977-07-05",0.6285,0.6519,0.6285,0.6285,10800.0],["1977-07-06",0.6318,0.6586,0.6318,0.6318,8400.0],["1977-07-07",0.6318,0.6586,0.6318,0.6318,8400.0],["1977-07-08",0.6318,0.6519,0.6285,0.6285,3600.0],["1977-07-11",0.6285,0.6519,0.6285,0.6285,7200.0],["1977-07-12",0.6285,0.6519,0.6285,0.6285,2400.0],["1977-07-13",0.6285,0.6519,0.6285,0.6285,3600.0],["1977-07-15",0.6285,0.6519,0.6285,0.6285,6000.0],["1977-07-18",0.6285,0.6519,0.6285,0.6285,1200.0],["1977-07-19",0.6285,0.6486,0.6151,0.6151,4800.0],["1977-07-20",0.6285,0.6519,0.6285,0.6285,12000.0],["1977-07-21",0.6385,0.6686,0.6385,0.6385,25200.0],["1977-07-22",0.6486,0.6753,0.6486,0.6486,10800.0],["1977-07-25",0.6519,0.6786,0.6519,0.6519,8400.0],["1977-07-26",0.6519,0.692,0.6519,0.6519,3600.0],["1977-07-27",0.6519,0.692,0.6519,0.6519,6000.0],["1977-07-28",0.6519,0.692,0.6519,0.6519,16800.0],["1977-07-29",0.6519,0.692,0.6519,0.6519,18000.0],["1977-08-01",0.6686,0.7087,0.6686,0.6686,10800.0],["1977-08-02",0.6686,0.7087,0.6686,0.6686,14400.0],["1977-08-03",0.6686,0.7087,0.6686,0.6686,7200.0],["1977-08-04",0.6686,0.7087,0.6686,0.6686,3600.0],["1977-08-05",0.6686,0.692,0.6519,0.6519,13200.0],["1977-08-08",0.6519,0.692,0.6519,0.6519,18000.0],["1977-08-09",0.6519,0.692,0.6519,0.6519,7200.0],["1977-08-10",0.6786,0.7188,0.6786,0.6786,12000.0],["1977-08-11",0.6786,0.7087,0.6686,0.6686,36000.0],["1977-08-12",0.6686,0.7087,0.6686,0.6686,3600.0],["1977-08-15",0.6686,0.7087,0.6686,0.6686,1200.0],["1977-08-16",0.6786,0.7188,0.6786,0.6786,6000.0],["1977-08-17",0.6786,0.7188,0.6786,0.6786,8400.0],["1977-08-18",0.6786,0.7188,0.6786,0.6786,8400.0],["1977-08-19",0.6786,0.7188,0.6786,0.6786,10800.0],["1977-08-22",0.6786,0.7188,0.6786,0.6786,3600.0],["1977-08-23",0.6786,0.7087,0.6686,0.6686,1200.0],["1977-08-24",0.6686,0.7087,0.6686,0.6686,1200.0],["1977-08-25",0.6786,0.7188,0.6786,0.6786,1200.0],["1977-08-26",0.6786,0.7087,0.6686,0.6686,13200.0],["1977-08-29",0.6686,0.7087,0.6686,0.6686,4800.0],["1977-08-30",0.6686,0.7087,0.6686,0.6686,6000.0],["1977-08-31",0.6686,0.7087,0.6686,0.6686,19200.0],["1977-09-01",0.6686,0.7087,0.6686,0.6686,13200.0],["1977-09-02",0.6686,0.692,0.6519,0.6519,6000.0],["1977-09-06",0.6519,0.6786,0.6385,0.6385,2400.0],["1977-09-07",0.6519,0.692,0.6519,0.6519,7200.0],["1977-09-08",0.6519,0.692,0.6519,0.6519,7200.0],["1977-09-09",0.6519,0.692,0.6519,0.6519,2400.0],["1977-09-12",0.6519,0.692,0.6519,0.6519,10800.0],["1977-09-13",0.6519,0.692,0.6519,0.6519,3600.0],["1977-09-14",0.6519,0.692,0.6519,0.6519,1200.0],["1977-09-15",0.6519,0.692,0.6519,0.6519,1200.0],["1977-09-16",0.6519,0.692,0.6519,0.6519,2400.0],["1977-09-19",0.6519,0.692,0.6519,0.6519,3600.0],["1977-09-20",0.6519,0.692,0.6519,0.6519,4800.0],["1977-09-21",0.6519,0.692,0.6519,0.6519,7200.0],["1977-09-22",0.6519,0.692,0.6519,0.6519,1200.0],["1977-09-23",0.6519,0.692,0.6519,0.6519,1200.0],["1977-09-26",0.6519,0.692,0.6519,0.6519,3600.0],["1977-09-27",0.6519,0.692,0.6519,0.6519,2400.0],["1977-09-28",0.6519,0.692,0.6519,0.6519,14400.0],["1977-09-29",0.6519,0.692,0.6519,0.6519,6000.0],["1977-09-30",0.6519,0.692,0.6519,0.6519,3600.0],["1977-10-03",0.6519,0.6786,0.6385,0.6385,9600.0],["1977-10-04",0.6385,0.6786,0.6385,0.6385,7200.0],["1977-10-05",0.6385,0.6786,0.6385,0.6385,19200.0],["1977-10-06",0.6385,0.6786,0.6385,0.6385,2400.0],["1977-10-07",0.6385,0.6786,0.6385,0.6385,1200.0],["1977-10-10",0.6385,0.6786,0.6385,0.6385,4800.0],["1977-10-11",0.6385,0.6786,0.6385,0.6385,1200.0],["1977-10-12",0.6385,0.6686,0.6285,0.6285,20400.0],["1977-10-13",0.6285,0.6519,0.6118,0.6118,14400.0],["1977-10-14",0.6118,0.6519,0.6118,0.6118,3600.0],["1977-10-17",0.6385,0.6786,0.6385,0.6385,19200.0],["1977-10-18",0.6385,0.6786,0.6385,0.6385,10800.0],["1977-10-19",0.6519,0.692,0.6519,0.6519,3600.0],["1977-10-20",0.6686,0.7087,0.6686,0.6686,14400.0],["1977-10-21",0.7087,0.7489,0.7087,0.7087,28800.0],["1977-10-24",0.7489,0.789,0.7489,0.7489,20400.0],["1977-10-25",0.7489,0.7489,0.7087,0.7087,49200.0],["1977-10-26",0.7087,0.7489,0.7087,0.7087,6000.0],["1977-10-27",0.7087,0.7489,0.7087,0.7087,7200.0],["1977-10-28",0.7188,0.7589,0.7188,0.7188,20400.0],["1977-10-31",0.7489,0.789,0.7489,0.7489,46800.0],["1977-11-01",0.7489,0.7489,0.7087,0.7087,15600.0],["1977-11-02",0.7087,0.7489,0.7087,0.7087,2400.0],["1977-11-03",0.7087,0.7489,0.7087,0.7087,2400.0],["1977-11-04",0.7087,0.7489,0.7087,0.7087,1200.0],["1977-11-07",0.7087,0.7321,0.692,0.692,1200.0],["1977-11-08",0.692,0.7188,0.6786,0.6786,7200.0],["1977-11-09",0.6786,0.7188,0.6786,0.6786,1200.0],["1977-11-10",0.692,0.7321,0.692,0.692,2400.0],["1977-11-11",0.692,0.7321,0.692,0.692,48000.0],["1977-11-14",0.692,0.7188,0.6786,0.6786,19200.0],["1977-11-15",0.6786,0.7188,0.6786,0.6786,3600.0],["1977-11-16",0.6786,0.7188,0.6786,0.6786,1200.0],["1977-11-17",0.6786,0.7188,0.6786,0.6786,9600.0],["1977-11-18",0.6786,0.7188,0.6786,0.6786,2400.0],["1977-11-21",0.6786,0.7188,0.6786,0.6786,31200.0],["1977-11-22",0.7087,0.7489,0.7087,0.7087,66000.0],["1977-11-23",0.7188,0.7589,0.7188,0.7188,22800.0],["1977-11-25",0.7188,0.7589,0.7188,0.7188,1200.0],["1977-11-28",0.7589,0.799,0.7589,0.7589,40800.0],["1977-11-29",0.7589,0.7723,0.7321,0.7321,16800.0],["1977-11-30",0.7723,0.8124,0.7723,0.7723,22800.0],["1977-12-01",0.7723,0.8124,0.7723,0.7723,16800.0],["1977-12-02",0.799,0.8391,0.799,0.799,30000.0],["1977-12-05",0.799,0.8391,0.799,0.799,4800.0],["1977-12-06",0.799,0.8124,0.7723,0.7723,15600.0],["1977-12-07",0.789,0.8291,0.789,0.789,7200.0],["1977-12-08",0.789,0.8291,0.789,0.789,12000.0],["1977-12-09",0.799,0.8391,0.799,0.799,2400.0],["1977-12-12",0.799,0.8391,0.799,0.799,3600.0],["1977-12-13",0.799,0.8391,0.799,0.799,3600.0],["1977-12-14",0.799,0.8391,0.799,0.799,7200.0],["1977-12-15",0.799,0.8391,0.799,0.799,2400.0],["1977-12-16",0.799,0.8391,0.799,0.799,4800.0],["1977-12-19",0.799,0.8391,0.799,0.799,3600.0],["1977-12-20",0.8124,0.8525,0.8124,0.8124,10800.0],["1977-12-21",0.8391,0.8792,0.8391,0.8391,16800.0],["1977-12-22",0.8525,0.8926,0.8525,0.8525,54000.0],["1977-12-23",0.8525,0.8926,0.8525,0.8525,27600.0],["1977-12-27",0.8926,0.9327,0.8926,0.8926,58800.0],["1977-12-28",0.8926,0.9327,0.8926,0.8926,36000.0],["1977-12-29",0.8926,0.9093,0.8692,0.8692,15600.0],["1977-12-30",0.8692,0.9093,0.8692,0.8692,2400.0],["1978-01-03",0.8692,0.9093,0.8692,0.8692,3600.0],["1978-01-04",0.8926,0.9327,0.8926,0.8926,22800.0],["1978-01-05",0.8926,0.9193,0.8792,0.8792,3600.0],["1978-01-06",0.8792,0.9093,0.8692,0.8692,13200.0],["1978-01-09",0.8692,0.8926,0.8525,0.8525,24000.0],["1978-01-10",0.8525,0.8692,0.8291,0.8291,25200.0],["1978-01-11",0.8291,0.8692,0.8291,0.8291,12000.0],["1978-01-12",0.8291,0.8692,0.8291,0.8291,3600.0],["1978-01-13",0.8291,0.8525,0.8124,0.8124,12000.0],["1978-01-16",0.789,0.789,0.7489,0.7489,38400.0],["1978-01-17",0.7589,0.799,0.7589,0.7589,12000.0],["1978-01-18",0.7589,0.799,0.7589,0.7589,1200.0],["1978-01-19",0.7723,0.8124,0.7723,0.7723,19200.0],["1978-01-20",0.789,0.8291,0.789,0.789,7200.0],["1978-01-23",0.789,0.8291,0.789,0.789,7200.0],["1978-01-24",0.789,0.8291,0.789,0.789,55200.0],["1978-01-25",0.789,0.8291,0.789,0.789,60000.0],["1978-01-26",0.789,0.8291,0.789,0.789,1200.0],["1978-01-27",0.789,0.8124,0.7723,0.7723,1200.0],["1978-01-30",0.789,0.8291,0.789,0.789,1200.0],["1978-01-31",0.8124,0.8525,0.8124,0.8124,91200.0],["1978-02-01",0.8124,0.8525,0.8124,0.8124,14400.0],["1978-02-02",0.8124,0.8525,0.8124,0.8124,25200.0],["1978-02-03",0.8124,0.8525,0.8124,0.8124,3600.0],["1978-02-06",0.8124,0.8525,0.8124,0.8124,1200.0],["1978-02-07",0.8124,0.8525,0.8124,0.8124,4800.0],["1978-02-08",0.8124,0.8525,0.8124,0.8124,2400.0],["1978-02-09",0.8124,0.8525,0.8124,0.8124,1200.0],["1978-02-10",0.8124,0.8525,0.8124,0.8124,2400.0],["1978-02-13",0.8124,0.8525,0.8124,0.8124,3600.0],["1978-02-14",0.8124,0.8525,0.8124,0.8124,6000.0],["1978-02-15",0.8124,0.8525,0.8124,0.8124,1200.0],["1978-02-16",0.8124,0.8391,0.799,0.799,2400.0],["1978-02-17",0.799,0.8391,0.799,0.799,37200.0],["1978-02-21",0.799,0.8391,0.799,0.799,1200.0],["1978-02-22",0.799,0.8391,0.799,0.799,7200.0],["1978-02-23",0.8124,0.8525,0.8124,0.8124,12000.0],["1978-02-24",0.8124,0.8525,0.8124,0.8124,3600.0],["1978-02-27",0.8124,0.8525,0.8124,0.8124,10800.0],["1978-02-28",0.8391,0.8792,0.8391,0.8391,15600.0],["1978-03-01",0.8391,0.8792,0.8391,0.8391,14400.0],["1978-03-02",0.8391,0.8792,0.8391,0.8391,1200.0],["1978-03-03",0.8391,0.8792,0.8391,0.8391,33600.0],["1978-03-06",0.8391,0.8792,0.8391,0.8391,62400.0],["1978-03-07",0.8525,0.8926,0.8525,0.8525,18000.0],["1978-03-08",0.8692,0.9093,0.8692,0.8692,21600.0],["1978-03-09",0.8692,0.9093,0.8692,0.8692,2400.0],["1978-03-10",0.8692,0.9093,0.8692,0.8692,1200.0],["1978-03-13",0.8692,0.9093,0.8692,0.8692,3600.0],["1978-03-14",0.9093,0.9494,0.9093,0.9093,25200.0],["1978-03-15",0.9595,0.9996,0.9595,0.9595,46800.0],["1978-03-16",0.9595,0.9996,0.9595,0.9595,19200.0],["1978-03-17",0.9595,0.9996,0.9595,0.9595,21600.0],["1978-03-20",0.9996,1.0397,0.9996,0.9996,39600.0],["1978-03-21",0.9996,1.0297,0.9896,0.9896,10800.0],["1978-03-22",0.9896,1.0297,0.9896,0.9896,10800.0],["1978-03-23",0.9896,1.013,0.9728,0.9728,6000.0],["1978-03-27",0.9728,1.013,0.9728,0.9728,3600.0],["1978-03-28",0.9728,1.013,0.9728,0.9728,10800.0],["1978-03-29",0.9728,1.013,0.9728,0.9728,15600.0],["1978-03-30",0.9728,1.013,0.9728,0.9728,1200.0],["1978-03-31",0.9728,1.013,0.9728,0.9728,1200.0],["1978-04-03",0.9728,0.9996,0.9595,0.9595,14400.0],["1978-04-04",0.9595,0.9896,0.9494,0.9494,2400.0],["1978-04-05",0.9494,0.9896,0.9494,0.9494,9600.0],["1978-04-06",0.9494,0.9728,0.9327,0.9327,13200.0],["1978-04-07",0.9327,0.9595,0.9193,0.9193,3600.0],["1978-04-10",0.9193,0.9595,0.9193,0.9193,8400.0],["1978-04-11",0.9193,0.9595,0.9193,0.9193,3600.0],["1978-04-12",0.9193,0.9595,0.9193,0.9193,10800.0],["1978-04-13",0.9494,0.9896,0.9494,0.9494,37200.0],["1978-04-14",0.9494,0.9896,0.9494,0.9494,20400.0],["1978-04-17",0.9595,0.9996,0.9595,0.9595,15600.0],["1978-04-18",0.9896,1.0297,0.9896,0.9896,25200.0],["1978-04-19",0.9996,1.0397,0.9996,0.9996,9600.0],["1978-04-20",0.9996,1.0397,0.9996,0.9996,19200.0],["1978-04-21",0.9996,1.0397,0.9996,0.9996,8400.0],["1978-04-24",0.9996,1.0397,0.9996,0.9996,15600.0],["1978-04-25",0.9996,1.0397,0.9996,0.9996,3600.0],["1978-04-26",0.9996,1.0397,0.9996,0.9996,6000.0],["1978-04-27",0.9996,1.0397,0.9996,0.9996,10800.0],["1978-04-28",0.9996,1.0397,0.9996,0.9996,4800.0],["1978-05-01",1.013,1.0531,1.013,1.013,12000.0],["1978-05-02",1.0297,1.0698,1.0297,1.0297,14400.0],["1978-05-03",1.0531,1.0932,1.0531,1.0531,37200.0],["1978-05-04",1.0531,1.0932,1.0531,1.0531,20400.0],["1978-05-05",1.0698,1.1099,1.0698,1.0698,28800.0],["1978-05-08",1.0798,1.1199,1.0798,1.0798,7200.0],["1978-05-09",1.1099,1.15,1.1099,1.1099,9600.0],["1978-05-10",1.1601,1.2169,1.1601,1.1601,33600.0],["1978-05-11",1.1601,1.1734,1.1199,1.1199,24000.0],["1978-05-12",1.1333,1.1901,1.1333,1.1333,7200.0],["1978-05-15",1.1333,1.1601,1.1099,1.1099,8400.0],["1978-05-16",1.1734,1.2303,1.1734,1.1734,31200.0],["1978-05-17",1.1901,1.2403,1.1901,1.1901,8400.0],["1978-05-18",1.1901,1.2002,1.15,1.15,49200.0],["1978-05-19",1.15,1.2002,1.15,1.15,2400.0],["1978-05-22",1.1734,1.2303,1.1734,1.1734,6000.0],["1978-05-23",1.1734,1.2169,1.1601,1.1601,1200.0],["1978-05-24",1.1601,1.2002,1.15,1.15,18000.0],["1978-05-25",1.1601,1.2169,1.1601,1.1601,7200.0],["1978-05-26",1.1601,1.2169,1.1601,1.1601,6000.0],["1978-05-30",1.1601,1.2169,1.1601,1.1601,12000.0],["1978-05-31",1.1901,1.2403,1.1901,1.1901,24000.0],["1978-06-01",1.2002,1.2537,1.2002,1.2002,4800.0],["1978-06-02",1.2002,1.2537,1.2002,1.2002,12000.0],["1978-06-05",1.2002,1.2537,1.2002,1.2002,12000.0],["1978-06-06",1.2002,1.2537,1.2002,1.2002,7200.0],["1978-06-07",1.2169,1.2704,1.2169,1.2169,3600.0],["1978-06-08",1.2169,1.2704,1.2169,1.2169,24000.0],["1978-06-09",1.2169,1.2704,1.2169,1.2169,3600.0],["1978-06-12",1.2303,1.2804,1.2303,1.2303,4800.0],["1978-06-13",1.2303,1.2804,1.2303,1.2303,4800.0],["1978-06-14",1.2403,1.2971,1.2403,1.2403,14400.0],["1978-06-15",1.2537,1.3105,1.2537,1.2537,2400.0],["1978-06-16",1.2537,1.3105,1.2537,1.2537,9600.0],["1978-06-19",1.2704,1.3205,1.2704,1.2704,21600.0],["1978-06-20",1.2704,1.3205,1.2704,1.2704,9600.0],["1978-06-21",1.2704,1.3205,1.2704,1.2704,12000.0],["1978-06-22",1.2704,1.3205,1.2704,1.2704,2400.0],["1978-06-23",1.2704,1.3105,1.2537,1.2537,1200.0],["1978-06-26",1.2537,1.2804,1.2303,1.2303,22800.0],["1978-06-27",1.2303,1.2804,1.2303,1.2303,1200.0],["1978-06-28",1.2303,1.2804,1.2303,1.2303,10800.0],["1978-06-29",1.2303,1.2804,1.2303,1.2303,10800.0],["1978-06-30",1.2303,1.2804,1.2303,1.2303,1200.0],["1978-07-03",1.2537,1.3105,1.2537,1.2537,2400.0],["1978-07-05",1.2704,1.3205,1.2704,1.2704,6000.0],["1978-07-06",1.3506,1.4008,1.3506,1.3506,43200.0],["1978-07-07",1.3774,1.4308,1.3774,1.3774,33600.0],["1978-07-10",1.3774,1.4308,1.3774,1.3774,8400.0],["1978-07-11",1.3774,1.4008,1.3506,1.3506,10800.0],["1978-07-12",1.3506,1.4008,1.3506,1.3506,3600.0],["1978-07-13",1.3774,1.4308,1.3774,1.3774,6000.0],["1978-07-14",1.4008,1.4576,1.4008,1.4008,18000.0],["1978-07-17",1.471,1.5211,1.471,1.471,36000.0],["1978-07-18",1.5378,1.5913,1.5378,1.5378,46800.0],["1978-07-19",1.5746,1.6314,1.5746,1.5746,31200.0],["1978-07-20",1.5746,1.6013,1.5512,1.5512,22800.0],["1978-07-21",1.5612,1.6181,1.5612,1.5612,9600.0],["1978-07-24",1.5612,1.5746,1.5211,1.5211,33600.0],["1978-07-25",1.5211,1.5746,1.5211,1.5211,31200.0],["1978-07-26",1.4576,1.4576,1.4008,1.4008,54000.0],["1978-07-27",1.4409,1.4944,1.4409,1.4409,21600.0],["1978-07-28",1.4944,1.5512,1.4944,1.4944,16800.0],["1978-07-31",1.4944,1.5111,1.4576,1.4576,18000.0],["1978-08-01",1.481,1.5378,1.481,1.481,7200.0],["1978-08-02",1.481,1.5378,1.481,1.481,8400.0],["1978-08-03",1.4944,1.5512,1.4944,1.4944,3600.0],["1978-08-04",1.4944,1.5378,1.481,1.481,3600.0],["1978-08-07",1.481,1.5378,1.481,1.481,8400.0],["1978-08-08",1.4944,1.5512,1.4944,1.4944,10800.0],["1978-08-09",1.4944,1.5512,1.4944,1.4944,3600.0],["1978-08-10",1.4944,1.5512,1.4944,1.4944,1200.0],["1978-08-11",1.4944,1.5378,1.481,1.481,1200.0],["1978-08-14",1.481,1.5211,1.471,1.471,6000.0],["1978-08-15",1.471,1.5111,1.4576,1.4576,16800.0],["1978-08-16",1.481,1.5378,1.481,1.481,7200.0],["1978-08-17",1.4944,1.5512,1.4944,1.4944,1200.0],["1978-08-18",1.4944,1.5512,1.4944,1.4944,2400.0],["1978-08-21",1.4944,1.5512,1.4944,1.4944,1200.0],["1978-08-22",1.4944,1.5378,1.481,1.481,4800.0],["1978-08-23",1.481,1.5378,1.481,1.481,2400.0],["1978-08-24",1.481,1.5378,1.481,1.481,9600.0],["1978-08-25",1.481,1.5378,1.481,1.481,2400.0],["1978-08-28",1.481,1.5378,1.481,1.481,6000.0],["1978-08-29",1.4944,1.5512,1.4944,1.4944,7200.0],["1978-08-30",1.4944,1.5512,1.4944,1.4944,1200.0],["1978-08-31",1.4944,1.5111,1.4576,1.4576,15600.0],["1978-09-01",1.4576,1.4944,1.4409,1.4409,4800.0],["1978-09-05",1.4141,1.4141,1.3606,1.3606,30000.0],["1978-09-06",1.3606,1.3907,1.3339,1.3339,13200.0],["1978-09-07",1.3339,1.3339,1.2804,1.2804,98400.0],["1978-09-08",1.3105,1.3606,1.3105,1.3105,16800.0],["1978-09-11",1.3105,1.3506,1.2971,1.2971,4800.0],["1978-09-12",1.3105,1.3606,1.3105,1.3105,44400.0],["1978-09-13",1.3606,1.4141,1.3606,1.3606,28800.0],["1978-09-14",1.3606,1.4141,1.3606,1.3606,10800.0],["1978-09-15",1.3774,1.4308,1.3774,1.3774,10800.0],["1978-09-18",1.3907,1.4409,1.3907,1.3907,20400.0],["1978-09-19",1.471,1.5211,1.471,1.471,27600.0],["1978-09-20",1.471,1.471,1.4141,1.4141,36000.0],["1978-09-21",1.4141,1.4141,1.3606,1.3606,13200.0],["1978-09-22",1.3774,1.4308,1.3774,1.3774,9600.0],["1978-09-25",1.3774,1.4308,1.3774,1.3774,1200.0],["1978-09-26",1.3774,1.4308,1.3774,1.3774,2400.0],["1978-09-27",1.4141,1.471,1.4141,1.4141,38400.0],["1978-09-28",1.4576,1.5111,1.4576,1.4576,14400.0],["1978-09-29",1.481,1.5378,1.481,1.481,9600.0],["1978-10-02",1.481,1.5378,1.481,1.481,3600.0],["1978-10-03",1.4776,1.5512,1.471,1.471,6600.0],["1978-10-04",1.6314,1.705,1.6314,1.6314,28200.0],["1978-10-05",1.6314,1.6314,1.5512,1.5512,45000.0],["1978-10-06",1.6047,1.6849,1.6047,1.6047,13800.0],["1978-10-09",1.6047,1.6849,1.6047,1.6047,18600.0],["1978-10-10",1.6047,1.6849,1.6047,1.6047,27600.0],["1978-10-11",1.6047,1.6849,1.6047,1.6047,9000.0],["1978-10-12",1.6047,1.6849,1.6047,1.6047,21600.0],["1978-10-13",1.6047,1.6582,1.5779,1.5779,4200.0],["1978-10-16",1.5779,1.6314,1.5512,1.5512,7200.0],["1978-10-17",1.4442,1.4442,1.364,1.364,27600.0],["1978-10-18",1.364,1.4442,1.364,1.364,13800.0],["1978-10-19",1.364,1.4175,1.3372,1.3372,12000.0],["1978-10-20",1.3372,1.3907,1.3105,1.3105,37200.0],["1978-10-23",1.3105,1.3907,1.3105,1.3105,12600.0],["1978-10-24",1.2837,1.2837,1.2035,1.2035,54600.0],["1978-10-25",1.2035,1.2837,1.2035,1.2035,52800.0],["1978-10-26",1.15,1.15,1.0698,1.0698,30600.0],["1978-10-27",1.0698,1.1233,1.043,1.043,13800.0],["1978-10-30",1.0698,1.15,1.0698,1.0698,56400.0],["1978-10-31",1.0698,1.15,1.0698,1.0698,39000.0],["1978-11-01",1.3372,1.4175,1.3372,1.3372,36600.0],["1978-11-02",1.3372,1.364,1.2837,1.2837,20400.0],["1978-11-03",1.3372,1.4175,1.3372,1.3372,21000.0],["1978-11-06",1.3907,1.471,1.3907,1.3907,14400.0],["1978-11-07",1.3907,1.3907,1.3105,1.3105,15600.0],["1978-11-08",1.3105,1.364,1.2837,1.2837,6000.0],["1978-11-09",1.3105,1.3907,1.3105,1.3105,9600.0],["1978-11-10",1.3105,1.3907,1.3105,1.3105,8400.0],["1978-11-13",1.3105,1.3372,1.257,1.257,12600.0],["1978-11-14",1.257,1.3105,1.2303,1.2303,10800.0],["1978-11-15",1.2837,1.364,1.2837,1.2837,12600.0],["1978-11-16",1.3372,1.4175,1.3372,1.3372,7200.0],["1978-11-17",1.3907,1.471,1.3907,1.3907,8400.0],["1978-11-20",1.471,1.5512,1.471,1.471,33000.0],["1978-11-21",1.5244,1.6047,1.5244,1.5244,32400.0],["1978-11-22",1.5512,1.6314,1.5512,1.5512,27000.0],["1978-11-24",1.5244,1.5244,1.4442,1.4442,11400.0],["1978-11-27",1.471,1.5512,1.471,1.471,5400.0],["1978-11-28",1.471,1.471,1.3907,1.3907,12000.0],["1978-11-29",1.364,1.364,1.2837,1.2837,20400.0],["1978-11-30",1.3372,1.4175,1.3372,1.3372,11400.0],["1978-12-01",1.364,1.4442,1.364,1.364,8400.0],["1978-12-04",1.364,1.4442,1.364,1.364,3600.0],["1978-12-05",1.364,1.4442,1.364,1.364,7200.0],["1978-12-06",1.364,1.4175,1.3372,1.3372,7200.0],["1978-12-07",1.3372,1.364,1.2837,1.2837,12000.0],["1978-12-08",1.2837,1.364,1.2837,1.2837,9000.0],["1978-12-11",1.364,1.4442,1.364,1.364,16200.0],["1978-12-12",1.3907,1.471,1.3907,1.3907,22800.0],["1978-12-13",1.3907,1.471,1.3907,1.3907,1200.0],["1978-12-14",1.3907,1.471,1.3907,1.3907,4200.0],["1978-12-15",1.3907,1.471,1.3907,1.3907,7200.0],["1978-12-18",1.3907,1.3907,1.3105,1.3105,9600.0],["1978-12-19",1.3105,1.3907,1.3105,1.3105,1200.0],["1978-12-20",1.3372,1.4175,1.3372,1.3372,600.0],["1978-12-21",1.3907,1.471,1.3907,1.3907,13200.0],["1978-12-22",1.3907,1.471,1.3907,1.3907,9000.0],["1978-12-26",1.4175,1.4977,1.4175,1.4175,7200.0],["1978-12-27",1.4442,1.5244,1.4442,1.4442,1800.0],["1978-12-28",1.4442,1.5244,1.4442,1.4442,15600.0],["1978-12-29",1.4442,1.4977,1.4175,1.4175,9000.0],["1979-01-02",1.4175,1.4442,1.364,1.364,25800.0],["1979-01-03",1.4175,1.4977,1.4175,1.4175,11400.0],["1979-01-04",1.4175,1.4977,1.4175,1.4175,9000.0],["1979-01-05",1.4175,1.4977,1.4175,1.4175,9600.0],["1979-01-08",1.4442,1.5244,1.4442,1.4442,36000.0],["1979-01-09",1.471,1.5512,1.471,1.471,16200.0],["1979-01-10",1.471,1.5244,1.4442,1.4442,24000.0],["1979-01-11",1.4442,1.5244,1.4442,1.4442,7800.0],["1979-01-12",1.471,1.5512,1.471,1.471,18000.0],["1979-01-15",1.471,1.5512,1.471,1.471,12000.0],["1979-01-16",1.471,1.5244,1.4442,1.4442,12600.0],["1979-01-17",1.4442,1.4977,1.4175,1.4175,9600.0],["1979-01-18",1.4442,1.5244,1.4442,1.4442,19800.0],["1979-01-19",1.471,1.5512,1.471,1.471,8400.0],["1979-01-22",1.471,1.5512,1.471,1.471,13200.0],["1979-01-23",1.5512,1.6314,1.5512,1.5512,45000.0],["1979-01-24",1.6314,1.705,1.6314,1.6314,36600.0],["1979-01-25",1.6314,1.705,1.6314,1.6314,49800.0],["1979-01-26",1.6314,1.6582,1.5779,1.5779,30000.0],["1979-01-29",1.6181,1.6983,1.6181,1.6181,27600.0],["1979-01-30",1.6314,1.705,1.6314,1.6314,31200.0],["1979-01-31",1.6381,1.7183,1.6381,1.6381,10800.0],["1979-02-01",1.6381,1.6582,1.5779,1.5779,9000.0],["1979-02-02",1.5779,1.6314,1.5779,1.5779,12000.0],["1979-02-05",1.5779,1.6047,1.5512,1.5512,11400.0],["1979-02-06",1.5512,1.5913,1.5378,1.5378,27000.0],["1979-02-07",1.5378,1.5779,1.5244,1.5244,16800.0],["1979-02-08",1.5512,1.6047,1.5512,1.5512,1800.0],["1979-02-09",1.5512,1.6047,1.5512,1.5512,7200.0],["1979-02-12",1.5512,1.6047,1.5512,1.5512,4800.0],["1979-02-13",1.5512,1.5779,1.5244,1.5244,30600.0],["1979-02-14",1.5244,1.5244,1.471,1.471,13200.0],["1979-02-15",1.471,1.5244,1.471,1.471,21000.0],["1979-02-16",1.471,1.5111,1.4576,1.4576,3600.0],["1979-02-20",1.4576,1.5111,1.4576,1.4576,1800.0],["1979-02-21",1.4776,1.5378,1.4776,1.4776,4800.0],["1979-02-22",1.4776,1.5244,1.471,1.471,13800.0],["1979-02-23",1.471,1.5111,1.4576,1.4576,8400.0],["1979-02-26",1.4576,1.4977,1.4442,1.4442,9000.0],["1979-02-27",1.4442,1.4442,1.3907,1.3907,22200.0],["1979-02-28",1.3974,1.4576,1.3974,1.3974,1200.0],["1979-03-01",1.4175,1.471,1.4175,1.4175,16200.0],["1979-03-02",1.4175,1.471,1.4175,1.4175,2400.0],["1979-03-05",1.4442,1.4977,1.4442,1.4442,18600.0],["1979-03-06",1.4442,1.4977,1.4442,1.4442,9600.0],["1979-03-07",1.4442,1.4977,1.4442,1.4442,7800.0],["1979-03-08",1.4576,1.5111,1.4576,1.4576,23400.0],["1979-03-09",1.4576,1.5111,1.4576,1.4576,27000.0],["1979-03-12",1.4576,1.4977,1.4442,1.4442,19800.0],["1979-03-13",1.4576,1.5111,1.4576,1.4576,35400.0],["1979-03-14",1.4576,1.4977,1.4442,1.4442,9000.0],["1979-03-15",1.471,1.5244,1.471,1.471,25800.0],["1979-03-16",1.471,1.5244,1.471,1.471,3000.0],["1979-03-19",1.5244,1.5779,1.5244,1.5244,21000.0],["1979-03-20",1.5244,1.5779,1.5244,1.5244,13800.0],["1979-03-21",1.5512,1.6047,1.5512,1.5512,15600.0],["1979-03-22",1.5512,1.5579,1.5111,1.5111,30600.0],["1979-03-23",1.5244,1.5779,1.5244,1.5244,15000.0],["1979-03-26",1.5244,1.5579,1.5111,1.5111,1800.0],["1979-03-27",1.4776,1.4776,1.4308,1.4308,39000.0],["1979-03-28",1.4308,1.4776,1.4308,1.4308,15600.0],["1979-03-29",1.4442,1.4977,1.4442,1.4442,25800.0],["1979-03-30",1.4576,1.5111,1.4576,1.4576,17400.0],["1979-04-02",1.4576,1.5111,1.4576,1.4576,9600.0],["1979-04-03",1.471,1.5244,1.471,1.471,10800.0],["1979-04-04",1.4776,1.5378,1.4776,1.4776,30000.0],["1979-04-05",1.4776,1.5378,1.4776,1.4776,21600.0],["1979-04-06",1.4776,1.5378,1.4776,1.4776,9000.0],["1979-04-09",1.4776,1.5378,1.4776,1.4776,4200.0],["1979-04-10",1.5111,1.5579,1.5111,1.5111,22800.0],["1979-04-11",1.5244,1.5779,1.5244,1.5244,24600.0],["1979-04-12",1.5512,1.6047,1.5512,1.5512,22200.0],["1979-04-16",1.5512,1.5913,1.5378,1.5378,52200.0],["1979-04-17",1.5378,1.5779,1.5244,1.5244,6600.0],["1979-04-18",1.5244,1.5512,1.4977,1.4977,28200.0],["1979-04-19",1.4977,1.5378,1.4776,1.4776,12000.0],["1979-04-20",1.4776,1.5244,1.471,1.471,5400.0],["1979-04-23",1.471,1.5244,1.471,1.471,1800.0],["1979-04-24",1.471,1.5244,1.471,1.471,4200.0],["1979-04-25",1.471,1.5244,1.471,1.471,16200.0],["1979-04-26",1.471,1.5244,1.471,1.471,2400.0],["1979-04-27",1.471,1.5244,1.471,1.471,6600.0],["1979-04-30",1.471,1.5244,1.471,1.471,15600.0],["1979-05-01",1.471,1.5111,1.4576,1.4576,6000.0],["1979-05-02",1.4576,1.5111,1.4576,1.4576,4200.0],["1979-05-03",1.4576,1.5111,1.4576,1.4576,2400.0],["1979-05-04",1.4576,1.4977,1.4442,1.4442,17400.0],["1979-05-07",1.4442,1.4977,1.4442,1.4442,16200.0],["1979-05-08",1.4442,1.4576,1.3974,1.3974,28200.0],["1979-05-09",1.3974,1.4576,1.3974,1.3974,34200.0],["1979-05-10",1.3974,1.4442,1.3907,1.3907,14400.0],["1979-05-11",1.3974,1.4576,1.3974,1.3974,4800.0],["1979-05-14",1.3974,1.4442,1.3907,1.3907,3000.0],["1979-05-15",1.3907,1.4442,1.3907,1.3907,30000.0],["1979-05-16",1.3974,1.4576,1.3974,1.3974,2400.0],["1979-05-17",1.3974,1.4576,1.3974,1.3974,36000.0],["1979-05-18",1.3974,1.4308,1.3774,1.3774,4800.0],["1979-05-21",1.3774,1.4308,1.3774,1.3774,24000.0],["1979-05-22",1.3774,1.4308,1.3774,1.3774,4800.0],["1979-05-23",1.4175,1.471,1.4175,1.4175,16800.0],["1979-05-24",1.4175,1.4576,1.3974,1.3974,3600.0],["1979-05-25",1.3974,1.4442,1.3907,1.3907,19200.0],["1979-05-29",1.3907,1.4308,1.3774,1.3774,21600.0],["1979-05-30",1.3774,1.4175,1.364,1.364,12000.0],["1979-05-31",1.3774,1.4308,1.3774,1.3774,4200.0],["1979-06-01",1.3907,1.4442,1.3907,1.3907,1800.0],["1979-06-04",1.3907,1.4442,1.3907,1.3907,13200.0],["1979-06-05",1.4175,1.471,1.4175,1.4175,9600.0],["1979-06-06",1.4308,1.4776,1.4308,1.4308,21600.0],["1979-06-07",1.4442,1.4977,1.4442,1.4442,13200.0],["1979-06-08",1.4576,1.5111,1.4576,1.4576,8400.0],["1979-06-11",1.4576,1.4977,1.4442,1.4442,6600.0],["1979-06-12",1.4442,1.4977,1.4442,1.4442,9000.0],["1979-06-13",1.471,1.5244,1.471,1.471,12600.0],["1979-06-14",1.471,1.4977,1.4442,1.4442,5400.0],["1979-06-15",1.4776,1.5378,1.4776,1.4776,20400.0],["1979-06-18",1.4776,1.5378,1.4776,1.4776,4800.0],["1979-06-19",1.4776,1.5378,1.4776,1.4776,6600.0],["1979-06-20",1.4776,1.5378,1.4776,1.4776,7800.0],["1979-06-21",1.4776,1.4977,1.4442,1.4442,46200.0],["1979-06-22",1.4442,1.4776,1.4308,1.4308,7800.0],["1979-06-25",1.4308,1.4776,1.4308,1.4308,22800.0],["1979-06-26",1.471,1.5244,1.471,1.471,23400.0],["1979-06-27",1.471,1.5111,1.4576,1.4576,7200.0],["1979-06-28",1.471,1.5244,1.471,1.471,7800.0],["1979-06-29",1.471,1.5244,1.471,1.471,32400.0],["1979-07-02",1.471,1.5244,1.471,1.471,600.0],["1979-07-03",1.471,1.5111,1.4576,1.4576,6000.0],["1979-07-05",1.4576,1.5111,1.4576,1.4576,2400.0],["1979-07-06",1.471,1.5244,1.471,1.471,5400.0],["1979-07-09",1.471,1.5111,1.4576,1.4576,16800.0],["1979-07-10",1.4977,1.5512,1.4977,1.4977,45600.0],["1979-07-11",1.4977,1.5378,1.4776,1.4776,22800.0],["1979-07-12",1.4776,1.5244,1.471,1.471,27000.0],["1979-07-13",1.471,1.5244,1.471,1.471,15600.0],["1979-07-16",1.4776,1.5378,1.4776,1.4776,11400.0],["1979-07-17",1.4776,1.5244,1.471,1.471,13200.0],["1979-07-18",1.471,1.5111,1.4576,1.4576,10200.0],["1979-07-19",1.4576,1.5111,1.4576,1.4576,6000.0],["1979-07-20",1.4576,1.5111,1.4576,1.4576,9000.0],["1979-07-23",1.4576,1.5111,1.4576,1.4576,2400.0],["1979-07-24",1.471,1.5244,1.471,1.471,5400.0],["1979-07-25",1.471,1.5244,1.471,1.471,6600.0],["1979-07-26",1.471,1.5111,1.4576,1.4576,19800.0],["1979-07-27",1.471,1.5244,1.471,1.471,31200.0],["1979-07-30",1.471,1.5244,1.471,1.471,3600.0],["1979-07-31",1.471,1.5244,1.471,1.471,15600.0],["1979-08-01",1.4776,1.5378,1.4776,1.4776,13800.0],["1979-08-02",1.4977,1.5512,1.4977,1.4977,21000.0],["1979-08-03",1.5111,1.5579,1.5111,1.5111,13800.0],["1979-08-06",1.5244,1.5779,1.5244,1.5244,25200.0],["1979-08-07",1.5579,1.6181,1.5579,1.5579,19200.0],["1979-08-08",1.5579,1.6181,1.5579,1.5579,16200.0],["1979-08-09",1.5779,1.6314,1.5779,1.5779,3600.0],["1979-08-10",1.5779,1.6314,1.5779,1.5779,4200.0],["1979-08-13",1.5913,1.6381,1.5913,1.5913,19200.0],["1979-08-14",1.5913,1.6381,1.5913,1.5913,7800.0],["1979-08-15",1.6047,1.6582,1.6047,1.6047,9000.0],["1979-08-16",1.6047,1.6582,1.6047,1.6047,26400.0],["1979-08-17",1.6047,1.6582,1.6047,1.6047,8400.0],["1979-08-20",1.6047,1.6582,1.6047,1.6047,6600.0],["1979-08-21",1.6047,1.6582,1.6047,1.6047,4800.0],["1979-08-22",1.6181,1.6715,1.6181,1.6181,25800.0],["1979-08-23",1.6181,1.6715,1.6181,1.6181,9000.0],["1979-08-24",1.6181,1.6715,1.6181,1.6181,8400.0],["1979-08-27",1.6181,1.6582,1.6047,1.6047,30600.0],["1979-08-28",1.6047,1.6381,1.5913,1.5913,14400.0],["1979-08-29",1.5913,1.6314,1.5779,1.5779,7200.0],["1979-08-30",1.5779,1.6047,1.5512,1.5512,13800.0],["1979-08-31",1.5512,1.5779,1.5244,1.5244,3600.0],["1979-09-04",1.5244,1.5244,1.471,1.471,14400.0],["1979-09-05",1.471,1.5111,1.4576,1.4576,12000.0],["1979-09-06",1.4576,1.4977,1.4442,1.4442,9600.0],["1979-09-07",1.4442,1.4977,1.4442,1.4442,4200.0],["1979-09-10",1.4442,1.4977,1.4442,1.4442,33000.0],["1979-09-11",1.4442,1.4776,1.4308,1.4308,9000.0],["1979-09-12",1.4442,1.4977,1.4442,1.4442,26400.0],["1979-09-13",1.4977,1.5512,1.4977,1.4977,6600.0],["1979-09-14",1.4977,1.5512,1.4977,1.4977,22200.0],["1979-09-17",1.5378,1.5913,1.5378,1.5378,23400.0],["1979-09-18",1.5512,1.6047,1.5512,1.5512,15000.0],["1979-09-19",1.5512,1.6047,1.5512,1.5512,25200.0],["1979-09-20",1.5512,1.6047,1.5512,1.5512,6600.0],["1979-09-21",1.5512,1.6047,1.5512,1.5512,10200.0],["1979-09-24",1.5512,1.6047,1.5512,1.5512,24000.0],["1979-09-25",1.5512,1.6047,1.5512,1.5512,13800.0],["1979-09-26",1.5512,1.6047,1.5512,1.5512,5400.0],["1979-09-27",1.5579,1.6181,1.5579,1.5579,21600.0],["1979-09-28",1.5779,1.6314,1.5779,1.5779,13200.0],["1979-10-01",1.5779,1.6314,1.5779,1.5779,3000.0],["1979-10-02",1.6047,1.6582,1.6047,1.6047,33000.0],["1979-10-03",1.6047,1.6582,1.6047,1.6047,4200.0],["1979-10-04",1.6047,1.6582,1.6047,1.6047,3600.0],["1979-10-05",1.6047,1.6582,1.6047,1.6047,1200.0],["1979-10-08",1.6047,1.6582,1.6047,1.6047,7800.0],["1979-10-09",1.5779,1.5779,1.5244,1.5244,28800.0],["1979-10-10",1.5111,1.5111,1.4576,1.4576,31200.0],["1979-10-11",1.471,1.5244,1.471,1.471,16200.0],["1979-10-12",1.4776,1.5378,1.4776,1.4776,600.0],["1979-10-15",1.4776,1.5378,1.4776,1.4776,21000.0],["1979-10-16",1.4776,1.5244,1.471,1.471,18600.0],["1979-10-17",1.471,1.5111,1.4576,1.4576,13200.0],["1979-10-18",1.4576,1.5111,1.4576,1.4576,21600.0],["1979-10-19",1.4576,1.5111,1.4576,1.4576,12000.0],["1979-10-22",1.471,1.5244,1.471,1.471,24000.0],["1979-10-23",1.471,1.5244,1.471,1.471,6600.0],["1979-10-24",1.4776,1.5378,1.4776,1.4776,4200.0],["1979-10-25",1.5378,1.5913,1.5378,1.5378,20400.0],["1979-10-26",1.5779,1.6314,1.5779,1.5779,24000.0],["1979-10-29",1.5913,1.6381,1.5913,1.5913,16200.0],["1979-10-30",1.5913,1.6314,1.5779,1.5779,12600.0],["1979-10-31",1.6047,1.6582,1.6047,1.6047,92400.0],["1979-11-01",1.6047,1.6582,1.6047,1.6047,9000.0],["1979-11-02",1.6314,1.6849,1.6314,1.6314,28200.0],["1979-11-05",1.6314,1.6849,1.6314,1.6314,6600.0],["1979-11-06",1.6582,1.705,1.6582,1.6582,10200.0],["1979-11-07",1.6715,1.7183,1.6715,1.6715,38400.0],["1979-11-08",1.7183,1.7785,1.7183,1.7183,16200.0],["1979-11-09",1.8588,1.9056,1.8588,1.8588,31200.0],["1979-11-12",1.939,1.9858,1.939,1.939,19800.0],["1979-11-13",1.9858,2.046,1.9858,1.9858,43200.0],["1979-11-14",1.9858,2.0059,1.9457,1.9457,21600.0],["1979-11-15",1.9457,2.0059,1.9457,1.9457,5400.0],["1979-11-16",1.9256,1.9256,1.8654,1.8654,16800.0],["1979-11-19",1.8855,1.939,1.8855,1.8855,22200.0],["1979-11-20",1.8855,1.939,1.8855,1.8855,10200.0],["1979-11-21",1.8855,1.9256,1.8654,1.8654,7800.0],["1979-11-23",1.8654,1.9256,1.8654,1.8654,9600.0],["1979-11-26",1.8855,1.939,1.8855,1.8855,12000.0],["1979-11-27",1.9256,1.9791,1.9256,1.9256,45600.0],["1979-11-28",1.9256,1.9791,1.9256,1.9256,6600.0],["1979-11-29",1.9457,2.0059,1.9457,1.9457,48000.0],["1979-11-30",1.9657,2.0192,1.9657,1.9657,8400.0],["1979-12-03",1.9657,2.0192,1.9657,1.9657,17400.0],["1979-12-04",1.9657,2.0192,1.9657,1.9657,10800.0],["1979-12-05",1.9791,2.0259,1.9791,1.9791,10200.0],["1979-12-06",1.9858,2.046,1.9858,1.9858,40200.0],["1979-12-07",1.9858,2.046,1.9858,1.9858,8400.0],["1979-12-10",1.9858,2.046,1.9858,1.9858,11400.0],["1979-12-11",1.8989,1.8989,1.8454,1.8454,68400.0],["1979-12-12",1.8654,1.9256,1.8654,1.8654,45600.0],["1979-12-13",1.8989,1.9457,1.8989,1.8989,36600.0],["1979-12-14",1.8989,1.9056,1.8588,1.8588,27600.0],["1979-12-17",1.8454,1.8454,1.7852,1.7852,19800.0],["1979-12-18",1.7852,1.7852,1.7384,1.7384,21600.0],["1979-12-19",1.7384,1.7852,1.7384,1.7384,3000.0],["1979-12-20",1.7451,1.8053,1.7451,1.7451,60000.0],["1979-12-21",1.7652,1.8186,1.7652,1.7652,24000.0],["1979-12-24",1.7652,1.8186,1.7652,1.7652,8400.0],["1979-12-26",1.8053,1.8588,1.8053,1.8053,30600.0],["1979-12-27",1.8053,1.8588,1.8053,1.8053,2400.0],["1979-12-28",1.8186,1.8654,1.8186,1.8186,14400.0],["1979-12-31",1.8186,1.8654,1.8186,1.8186,1800.0],["1980-01-02",1.8186,1.8186,1.7652,1.7652,7200.0],["1980-01-03",1.7652,1.8053,1.7451,1.7451,16800.0],["1980-01-04",1.7652,1.8186,1.7652,1.7652,2400.0],["1980-01-07",1.7652,1.8186,1.7652,1.7652,9000.0],["1980-01-08",1.8654,1.9256,1.8654,1.8654,50400.0],["1980-01-09",1.9256,1.9791,1.9256,1.9256,28200.0],["1980-01-10",2.0059,2.0593,2.0059,2.0059,21600.0],["1980-01-11",2.0259,2.0861,2.0259,2.0259,15600.0],["1980-01-14",2.0995,2.1463,2.0995,2.0995,61200.0],["1980-01-15",2.1061,2.1663,2.1061,2.1061,29400.0],["1980-01-16",2.1061,2.1663,2.1061,2.1061,19800.0],["1980-01-17",2.1396,2.1864,2.1396,2.1396,7200.0],["1980-01-18",2.1797,2.2265,2.1797,2.1797,15600.0],["1980-01-21",2.2265,2.2867,2.2265,2.2265,25800.0],["1980-01-22",2.2265,2.2867,2.2265,2.2265,11400.0],["1980-01-23",2.2867,2.3402,2.2867,2.2867,24600.0],["1980-01-24",2.2867,2.3,2.2466,2.2466,25200.0],["1980-01-25",2.2466,2.2867,2.2265,2.2265,16800.0],["1980-01-28",2.2265,2.2666,2.2198,2.2198,10200.0],["1980-01-29",2.2466,2.3,2.2466,2.2466,14400.0],["1980-01-30",2.2466,2.3,2.2466,2.2466,6600.0],["1980-01-31",2.2466,2.2867,2.2265,2.2265,31800.0],["1980-02-01",2.2265,2.2867,2.2265,2.2265,12600.0],["1980-02-04",2.2265,2.2666,2.2198,2.2198,11400.0],["1980-02-05",2.2265,2.2867,2.2265,2.2265,16200.0],["1980-02-06",2.2265,2.2666,2.2198,2.2198,18000.0],["1980-02-07",2.2198,2.2666,2.2198,2.2198,14400.0],["1980-02-08",2.2198,2.2466,2.1864,2.1864,6600.0],["1980-02-11",2.1864,2.1864,2.1396,2.1396,11400.0],["1980-02-12",2.1396,2.1864,2.1396,2.1396,7200.0],["1980-02-13",2.1396,2.1864,2.1396,2.1396,7200.0],["1980-02-14",2.1396,2.1864,2.1396,2.1396,1200.0],["1980-02-15",2.1061,2.1061,2.0593,2.0593,21000.0],["1980-02-19",2.0593,2.0861,2.0259,2.0259,12000.0],["1980-02-20",2.046,2.0995,2.046,2.046,28800.0],["1980-02-21",2.0593,2.1061,2.0593,2.0593,25800.0],["1980-02-22",2.0593,2.1061,2.0593,2.0593,2400.0],["1980-02-25",2.0593,2.0861,2.0259,2.0259,12600.0],["1980-02-26",2.0259,2.0593,2.0059,2.0059,15000.0],["1980-02-27",2.0059,2.046,1.9858,1.9858,600.0],["1980-02-28",1.9858,2.046,1.9858,1.9858,3600.0],["1980-02-29",1.9791,1.9791,1.9256,1.9256,14400.0],["1980-03-03",1.9256,1.9256,1.8654,1.8654,5400.0],["1980-03-04",1.8654,1.9056,1.8588,1.8588,9600.0],["1980-03-05",1.8186,1.8186,1.7652,1.7652,23400.0],["1980-03-06",1.7651,1.7852,1.7384,1.7384,4800.0],["1980-03-07",1.7384,1.7451,1.6983,1.6983,41400.0],["1980-03-10",1.8186,1.8654,1.8186,1.8186,88200.0],["1980-03-11",1.939,1.9858,1.939,1.939,60000.0],["1980-03-12",1.9457,2.0059,1.9457,1.9457,41400.0],["1980-03-13",1.9657,2.0192,1.9657,1.9657,14400.0],["1980-03-14",1.9657,2.0192,1.9657,1.9657,19200.0],["1980-03-17",1.9657,1.9657,1.9056,1.9056,24600.0],["1980-03-18",1.9056,1.939,1.8855,1.8855,21000.0],["1980-03-19",1.9256,1.9791,1.9256,1.9256,12600.0],["1980-03-20",1.9256,1.9791,1.9256,1.9256,6000.0],["1980-03-21",1.9256,1.9657,1.9056,1.9056,11400.0],["1980-03-24",1.9056,1.9457,1.8989,1.8989,13200.0],["1980-03-25",1.8989,1.9256,1.8654,1.8654,18000.0],["1980-03-26",1.8454,1.8454,1.7852,1.7852,13200.0],["1980-03-27",1.7651,1.7651,1.705,1.705,30000.0],["1980-03-28",1.8253,1.8855,1.8253,1.8253,22800.0],["1980-03-31",1.8855,1.939,1.8855,1.8855,15600.0],["1980-04-01",1.9056,1.9657,1.9056,1.9056,19200.0],["1980-04-02",1.9056,1.9457,1.8989,1.8989,3000.0],["1980-04-03",1.8989,1.8989,1.8454,1.8454,15600.0],["1980-04-07",1.8454,1.8989,1.8454,1.8454,14400.0],["1980-04-08",1.8588,1.9056,1.8588,1.8588,10800.0],["1980-04-09",1.8588,1.9056,1.8588,1.8588,11400.0],["1980-04-10",1.8588,1.8989,1.8454,1.8454,15000.0],["1980-04-11",1.8654,1.9256,1.8654,1.8654,2400.0],["1980-04-14",1.8654,1.8989,1.8454,1.8454,4800.0],["1980-04-15",1.8454,1.8989,1.8454,1.8454,3600.0],["1980-04-16",1.8454,1.8454,1.7852,1.7852,18600.0],["1980-04-17",1.7852,1.8253,1.7785,1.7785,8400.0],["1980-04-18",1.7384,1.7384,1.6849,1.6849,30000.0],["1980-04-21",1.6849,1.6849,1.6314,1.6314,21000.0],["1980-04-22",1.6983,1.7451,1.6983,1.6983,50400.0],["1980-04-23",1.6983,1.7384,1.6849,1.6849,22200.0],["1980-04-24",1.6849,1.7183,1.6715,1.6715,14400.0],["1980-04-25",1.6715,1.7183,1.6715,1.6715,29400.0],["1980-04-28",1.6849,1.7384,1.6849,1.6849,8400.0],["1980-04-29",1.6849,1.7384,1.6849,1.6849,6000.0],["1980-04-30",1.6849,1.7384,1.6849,1.6849,3600.0],["1980-05-01",1.6983,1.7451,1.6983,1.6983,6600.0],["1980-05-02",1.705,1.7651,1.705,1.705,9600.0],["1980-05-05",1.7183,1.7785,1.7183,1.7183,12600.0],["1980-05-06",1.7183,1.7785,1.7183,1.7183,30000.0],["1980-05-07",1.7183,1.7785,1.7183,1.7183,3000.0],["1980-05-08",1.7183,1.7785,1.7183,1.7183,2400.0],["1980-05-09",1.7183,1.7651,1.705,1.705,6000.0],["1980-05-12",1.7852,1.8454,1.7852,1.7852,12000.0],["1980-05-13",1.7852,1.8253,1.7785,1.7785,600.0],["1980-05-14",1.7852,1.8454,1.7852,1.7852,2400.0],["1980-05-15",1.8454,1.8989,1.8454,1.8454,6600.0],["1980-05-16",1.8588,1.9056,1.8588,1.8588,7200.0],["1980-05-19",1.8588,1.9056,1.8588,1.8588,18000.0],["1980-05-20",1.8588,1.9056,1.8588,1.8588,2400.0],["1980-05-21",1.8654,1.9256,1.8654,1.8654,5400.0],["1980-05-22",1.8989,1.9457,1.8989,1.8989,37200.0],["1980-05-23",1.9457,2.0059,1.9457,1.9457,16200.0],["1980-05-27",1.9657,2.0192,1.9657,1.9657,7200.0],["1980-05-28",2.0192,2.066,2.0192,2.0192,13200.0],["1980-05-29",1.9657,1.9657,1.9056,1.9056,21600.0],["1980-05-30",1.9056,1.9457,1.8989,1.8989,10800.0],["1980-06-02",1.8989,1.9457,1.8989,1.8989,5400.0],["1980-06-03",1.8989,1.9457,1.8989,1.8989,5400.0],["1980-06-04",1.9256,1.9791,1.9256,1.9256,15600.0],["1980-06-05",1.9256,1.9791,1.9256,1.9256,3600.0],["1980-06-06",1.9256,1.9791,1.9256,1.9256,6000.0],["1980-06-09",1.9256,1.9791,1.9256,1.9256,5400.0],["1980-06-10",1.939,1.9858,1.939,1.939,9000.0],["1980-06-11",1.939,1.9791,1.9256,1.9256,9000.0],["1980-06-12",1.8654,1.8654,1.8186,1.8186,21000.0],["1980-06-13",1.8186,1.8654,1.8186,1.8186,6000.0],["1980-06-16",1.8186,1.8654,1.8186,1.8186,36000.0],["1980-06-17",1.6314,1.6314,1.5779,1.5779,58200.0],["1980-06-18",1.5779,1.5779,1.5244,1.5244,78600.0],["1980-06-19",1.5779,1.6314,1.5779,1.5779,49200.0],["1980-06-20",1.6047,1.6582,1.6047,1.6047,16800.0],["1980-06-23",1.6181,1.6715,1.6181,1.6181,13800.0],["1980-06-24",1.6381,1.6983,1.6381,1.6381,6600.0],["1980-06-25",1.6582,1.705,1.6582,1.6582,21000.0],["1980-06-26",1.6582,1.705,1.6582,1.6582,13800.0],["1980-06-27",1.6582,1.6849,1.6314,1.6314,31800.0],["1980-06-30",1.5512,1.5512,1.4977,1.4977,33000.0],["1980-07-01",1.5779,1.6314,1.5779,1.5779,33600.0],["1980-07-02",1.5779,1.6314,1.5779,1.5779,27000.0],["1980-07-03",1.5779,1.5913,1.5378,1.5378,22200.0],["1980-07-07",1.5512,1.5913,1.5512,1.5512,20400.0],["1980-07-08",1.5512,1.5913,1.5512,1.5512,17400.0],["1980-07-09",1.5512,1.5913,1.5512,1.5512,7800.0],["1980-07-10",1.5579,1.6047,1.5579,1.5579,6600.0],["1980-07-11",1.5913,1.6314,1.5913,1.5913,19800.0],["1980-07-14",1.5913,1.6314,1.5913,1.5913,33600.0],["1980-07-15",1.6047,1.6314,1.6047,1.6047,57000.0],["1980-07-16",1.6047,1.6047,1.5779,1.5779,59400.0],["1980-07-17",1.5779,1.6047,1.5579,1.5579,33600.0],["1980-07-18",1.5579,1.5579,1.5244,1.5244,53400.0],["1980-07-21",1.5244,1.5779,1.5244,1.5244,4200.0],["1980-07-22",1.5244,1.5779,1.5244,1.5244,45600.0],["1980-07-23",1.5512,1.5913,1.5512,1.5512,12000.0],["1980-07-24",1.5779,1.6047,1.5779,1.5779,31800.0],["1980-07-25",1.5913,1.6381,1.5913,1.5913,27000.0],["1980-07-28",1.5913,1.6314,1.5913,1.5913,12600.0],["1980-07-29",1.5913,1.6314,1.5913,1.5913,18000.0],["1980-07-30",1.6047,1.6381,1.6047,1.6047,19800.0],["1980-07-31",1.6047,1.6381,1.6047,1.6047,10200.0],["1980-08-01",1.6181,1.6582,1.6181,1.6181,11400.0],["1980-08-04",1.6582,1.705,1.6582,1.6582,21600.0],["1980-08-05",1.6983,1.7384,1.6983,1.6983,13200.0],["1980-08-06",1.8053,1.8588,1.8053,1.8053,18600.0],["1980-08-07",1.8454,1.8989,1.8454,1.8454,45000.0],["1980-08-08",1.8454,1.8989,1.8454,1.8454,6000.0],["1980-08-11",2.046,2.066,2.046,2.046,60000.0],["1980-08-12",1.9056,1.9056,1.8654,1.8654,39600.0],["1980-08-13",1.939,1.9858,1.939,1.939,12000.0],["1980-08-14",2.0059,2.046,2.0059,2.0059,37800.0],["1980-08-15",1.9791,1.9791,1.939,1.939,24000.0],["1980-08-18",1.9056,1.9056,1.8654,1.8654,20400.0],["1980-08-19",1.8654,1.8989,1.8654,1.8654,11400.0],["1980-08-20",1.8654,1.9056,1.8654,1.8654,3600.0],["1980-08-21",1.8855,1.9256,1.8855,1.8855,3600.0],["1980-08-22",1.8989,1.939,1.8989,1.8989,4800.0],["1980-08-25",1.8989,1.9256,1.8855,1.8855,12600.0],["1980-08-26",1.8855,1.8989,1.8654,1.8654,9000.0],["1980-08-27",1.8186,1.8186,1.7852,1.7852,27000.0],["1980-08-28",1.7852,1.8053,1.7652,1.7652,12000.0],["1980-08-29",1.7651,1.7651,1.7183,1.7183,17400.0],["1980-09-02",1.7183,1.7451,1.7183,1.7183,7200.0],["1980-09-03",1.7183,1.7651,1.7183,1.7183,28800.0],["1980-09-04",1.7384,1.7785,1.7384,1.7384,7800.0],["1980-09-05",1.8186,1.8588,1.8186,1.8186,13800.0],["1980-09-08",1.8186,1.8454,1.7852,1.7852,20400.0],["1980-09-09",1.8588,1.8989,1.8588,1.8588,32400.0],["1980-09-10",1.8588,1.8855,1.8253,1.8253,7200.0],["1980-09-11",1.8253,1.8654,1.8253,1.8253,2400.0],["1980-09-12",1.8253,1.8588,1.8186,1.8186,15000.0],["1980-09-15",1.8186,1.8588,1.8053,1.8053,3000.0],["1980-09-16",1.8454,1.8855,1.8454,1.8454,21000.0],["1980-09-17",1.8454,1.8855,1.8454,1.8454,6000.0],["1980-09-18",1.8454,1.8855,1.8454,1.8454,22200.0],["1980-09-19",1.8588,1.8855,1.8588,1.8588,9600.0],["1980-09-22",1.9056,1.9657,1.9056,1.9056,43800.0],["1980-09-23",2.0059,2.0259,2.0059,2.0059,46200.0],["1980-09-24",2.0192,2.046,2.0192,2.0192,12600.0],["1980-09-25",2.0059,2.0059,1.9657,1.9657,8400.0],["1980-09-26",1.9657,1.9791,1.939,1.939,18000.0],["1980-09-29",1.9256,1.9256,1.8855,1.8855,27600.0],["1980-09-30",1.8855,1.9056,1.8855,1.8855,15600.0],["1980-10-01",1.8855,1.9056,1.8654,1.8654,8400.0],["1980-10-02",1.939,1.9858,1.939,1.939,32400.0],["1980-10-03",1.939,1.9657,1.9056,1.9056,6600.0],["1980-10-06",1.9256,1.9457,1.9256,1.9256,38400.0],["1980-10-07",1.9256,1.9457,1.9056,1.9056,3000.0],["1980-10-08",1.9056,1.9256,1.8654,1.8654,22200.0],["1980-10-09",1.8654,1.9056,1.8654,1.8654,16800.0],["1980-10-10",1.8654,1.9056,1.8654,1.8654,1200.0],["1980-10-13",1.8654,1.9056,1.8654,1.8654,10200.0],["1980-10-14",1.8588,1.8588,1.8186,1.8186,26400.0],["1980-10-15",1.8053,1.8053,1.7652,1.7652,96600.0],["1980-10-16",1.7852,1.8253,1.7852,1.7852,27600.0],["1980-10-17",1.7785,1.7785,1.7384,1.7384,42000.0],["1980-10-20",1.705,1.705,1.6849,1.6849,23400.0],["1980-10-21",1.6715,1.6715,1.6314,1.6314,25800.0],["1980-10-22",1.6314,1.6582,1.6181,1.6181,25800.0],["1980-10-23",1.6181,1.6582,1.6181,1.6181,38400.0],["1980-10-24",1.6181,1.6715,1.6181,1.6181,4800.0],["1980-10-27",1.6181,1.6381,1.6047,1.6047,24600.0],["1980-10-28",1.6047,1.6181,1.5779,1.5779,43200.0],["1980-10-29",1.5779,1.6047,1.5779,1.5779,9600.0],["1980-10-30",1.5779,1.6047,1.5779,1.5779,11400.0],["1980-10-31",1.5779,1.6047,1.5779,1.5779,4800.0],["1980-11-03",1.5779,1.6047,1.5779,1.5779,6600.0],["1980-11-05",1.6047,1.6582,1.6047,1.6047,18600.0],["1980-11-06",1.6181,1.6582,1.6181,1.6181,13200.0],["1980-11-07",1.6314,1.6715,1.6314,1.6314,12000.0],["1980-11-10",1.6047,1.6047,1.5779,1.5779,63600.0],["1980-11-11",1.5779,1.5913,1.5579,1.5579,44400.0],["1980-11-12",1.5579,1.6047,1.5579,1.5579,39600.0],["1980-11-13",1.5579,1.6047,1.5579,1.5579,36000.0],["1980-11-14",1.5579,1.6047,1.5579,1.5579,33000.0],["1980-11-17",1.5579,1.6047,1.5579,1.5579,46200.0],["1980-11-18",1.5579,1.5913,1.5579,1.5579,33000.0],["1980-11-19",1.5579,1.5779,1.5579,1.5579,13800.0],["1980-11-20",1.5579,1.5913,1.5579,1.5579,13800.0],["1980-11-21",1.5779,1.6181,1.5779,1.5779,31200.0],["1980-11-24",1.5779,1.6181,1.5779,1.5779,18600.0],["1980-11-25",1.5779,1.6047,1.5779,1.5779,1800.0],["1980-11-26",1.5913,1.6314,1.5913,1.5913,15600.0],["1980-11-28",1.5913,1.6314,1.5913,1.5913,14400.0],["1980-12-01",1.5913,1.6181,1.5913,1.5913,34200.0],["1980-12-02",1.5913,1.6181,1.5913,1.5913,19800.0],["1980-12-03",1.5913,1.6181,1.5913,1.5913,8400.0],["1980-12-04",1.5913,1.6181,1.5913,1.5913,10800.0],["1980-12-05",1.5913,1.6181,1.5913,1.5913,7800.0],["1980-12-08",1.5913,1.6181,1.5913,1.5913,33000.0],["1980-12-09",1.5913,1.6181,1.5913,1.5913,21600.0],["1980-12-10",1.6314,1.6582,1.6314,1.6314,26400.0],["1980-12-11",1.6181,1.6181,1.5913,1.5913,33600.0],["1980-12-12",1.5913,1.6181,1.5913,1.5913,9000.0],["1980-12-15",1.5913,1.6181,1.5913,1.5913,7800.0],["1980-12-16",1.6314,1.6381,1.6314,1.6314,36600.0],["1980-12-17",1.6314,1.6582,1.6181,1.6181,3000.0],["1980-12-18",1.6314,1.6715,1.6314,1.6314,13200.0],["1980-12-19",1.6314,1.6715,1.6314,1.6314,2400.0],["1980-12-22",1.6314,1.6582,1.6314,1.6314,6000.0],["1980-12-23",1.6314,1.6582,1.6314,1.6314,7200.0],["1980-12-24",1.6314,1.6381,1.6181,1.6181,10800.0],["1980-12-26",1.6181,1.6381,1.6181,1.6181,600.0],["1980-12-29",1.6047,1.6047,1.5779,1.5779,15000.0],["1980-12-30",1.5779,1.5913,1.5579,1.5579,57600.0],["1980-12-31",1.5579,1.5779,1.5378,1.5378,25200.0],["1981-01-02",1.5378,1.5512,1.5244,1.5244,21000.0],["1981-01-05",1.5378,1.5579,1.5378,1.5378,17400.0],["1981-01-06",1.5579,1.5779,1.5579,1.5579,31800.0],["1981-01-07",1.5579,1.5579,1.5378,1.5378,25800.0],["1981-01-08",1.5378,1.5378,1.5111,1.5111,16200.0],["1981-01-09",1.5244,1.5512,1.5244,1.5244,7800.0],["1981-01-12",1.5244,1.5512,1.5244,1.5244,16800.0],["1981-01-13",1.5244,1.5512,1.5244,1.5244,11400.0],["1981-01-14",1.5244,1.5512,1.5244,1.5244,4200.0],["1981-01-15",1.5244,1.5512,1.5244,1.5244,9000.0],["1981-01-16",1.5244,1.5512,1.5111,1.5111,9000.0],["1981-01-19",1.5111,1.5244,1.4977,1.4977,9600.0],["1981-01-20",1.5111,1.5378,1.5111,1.5111,29400.0],["1981-01-21",1.5111,1.5378,1.5111,1.5111,8400.0],["1981-01-22",1.5111,1.5378,1.5111,1.5111,16200.0],["1981-01-23",1.5244,1.5512,1.5244,1.5244,6600.0],["1981-01-26",1.5244,1.5512,1.5244,1.5244,14400.0],["1981-01-27",1.5244,1.5512,1.5244,1.5244,7200.0],["1981-01-28",1.5244,1.5512,1.5244,1.5244,4800.0],["1981-01-29",1.5244,1.5512,1.5244,1.5244,3000.0],["1981-01-30",1.5244,1.5512,1.5244,1.5244,4200.0],["1981-02-02",1.5244,1.5512,1.5244,1.5244,9600.0],["1981-02-03",1.5244,1.5512,1.5244,1.5244,12600.0],["1981-02-04",1.5244,1.5512,1.5244,1.5244,600.0],["1981-02-05",1.5244,1.5512,1.5244,1.5244,3600.0],["1981-02-06",1.5579,1.6047,1.5579,1.5579,16800.0],["1981-02-09",1.5779,1.6047,1.5779,1.5779,8400.0],["1981-02-10",1.5779,1.6047,1.5779,1.5779,10200.0],["1981-02-11",1.5779,1.6047,1.5779,1.5779,10200.0],["1981-02-12",1.5779,1.6047,1.5779,1.5779,12600.0],["1981-02-13",1.5779,1.6047,1.5779,1.5779,3600.0],["1981-02-17",1.6181,1.6381,1.6181,1.6181,56400.0],["1981-02-18",1.6181,1.6381,1.6047,1.6047,8400.0],["1981-02-19",1.6047,1.6314,1.6047,1.6047,15600.0],["1981-02-20",1.6314,1.6582,1.6314,1.6314,28800.0],["1981-02-23",1.6381,1.6715,1.6381,1.6381,3600.0],["1981-02-24",1.6381,1.6849,1.6381,1.6381,4800.0],["1981-02-25",1.6381,1.6715,1.6381,1.6381,36000.0],["1981-02-26",1.6582,1.6849,1.6582,1.6582,16200.0],["1981-02-27",1.6582,1.6849,1.6582,1.6582,5400.0],["1981-03-02",1.6582,1.6983,1.6582,1.6582,46800.0],["1981-03-03",1.6849,1.705,1.6849,1.6849,29400.0],["1981-03-04",1.7451,1.7852,1.7451,1.7451,27000.0],["1981-03-05",1.7451,1.7785,1.7451,1.7451,9600.0],["1981-03-06",1.7451,1.7785,1.7451,1.7451,28200.0],["1981-03-09",1.7652,1.7852,1.7652,1.7652,13800.0],["1981-03-10",1.7652,1.7852,1.7652,1.7652,2400.0],["1981-03-11",1.7652,1.7852,1.7652,1.7652,4800.0],["1981-03-12",1.8053,1.8253,1.8053,1.8053,10200.0],["1981-03-13",1.8454,1.8588,1.8454,1.8454,20400.0],["1981-03-16",1.8253,1.8253,1.7852,1.7852,17400.0],["1981-03-17",1.7852,1.8053,1.7785,1.7785,12000.0],["1981-03-18",1.7785,1.7785,1.7451,1.7451,27600.0],["1981-03-19",1.7451,1.7651,1.7384,1.7384,2400.0],["1981-03-20",1.7384,1.7785,1.7384,1.7384,5400.0],["1981-03-23",1.7451,1.7785,1.7451,1.7451,8400.0],["1981-03-24",1.8186,1.8454,1.8186,1.8186,34800.0],["1981-03-25",1.8186,1.8454,1.8186,1.8186,16800.0],["1981-03-26",1.8253,1.8588,1.8253,1.8253,15600.0],["1981-03-27",1.8253,1.8588,1.8253,1.8253,22200.0],["1981-03-30",1.8253,1.8588,1.8253,1.8253,18600.0],["1981-03-31",1.8253,1.8588,1.8253,1.8253,4200.0],["1981-04-01",1.8588,1.8989,1.8588,1.8588,42600.0],["1981-04-02",1.8855,1.9056,1.8855,1.8855,52800.0],["1981-04-03",1.8855,1.9056,1.8855,1.8855,43200.0],["1981-04-06",1.8855,1.8989,1.8654,1.8654,7800.0],["1981-04-07",1.8855,1.9056,1.8855,1.8855,12000.0],["1981-04-08",1.8855,1.9056,1.8855,1.8855,12600.0],["1981-04-09",1.939,1.9791,1.939,1.939,12600.0],["1981-04-10",1.9791,2.0192,1.9791,1.9791,16200.0],["1981-04-13",1.9791,2.0059,1.9791,1.9791,21000.0],["1981-04-14",1.9791,2.0059,1.9791,1.9791,37200.0],["1981-04-15",2.0861,2.1262,2.0861,2.0861,31800.0],["1981-04-16",2.0861,2.1061,2.0861,2.0861,31800.0],["1981-04-20",2.0861,2.1061,2.0861,2.0861,17400.0],["1981-04-21",2.0995,2.1262,2.0995,2.0995,31800.0],["1981-04-22",2.1061,2.1396,2.1061,2.1061,19800.0],["1981-04-23",2.1262,2.1463,2.1262,2.1262,22200.0],["1981-04-24",2.1262,2.1396,2.1061,2.1061,12000.0],["1981-04-27",2.1262,2.1663,2.1262,2.1262,34200.0],["1981-04-28",2.1262,2.1463,2.1262,2.1262,48600.0],["1981-04-29",2.1262,2.1463,2.1262,2.1262,15600.0],["1981-04-30",2.1262,2.1262,2.0861,2.0861,8400.0],["1981-05-01",2.0861,2.0995,2.0861,2.0861,21000.0],["1981-05-04",2.046,2.046,2.0192,2.0192,18000.0],["1981-05-05",1.9657,1.9657,1.939,1.939,11400.0],["1981-05-06",1.939,1.9657,1.939,1.939,6600.0],["1981-05-07",1.939,1.9657,1.939,1.939,2400.0],["1981-05-08",1.939,1.9657,1.939,1.939,600.0],["1981-05-11",1.8588,1.8588,1.8186,1.8186,13800.0],["1981-05-12",1.8186,1.8454,1.8186,1.8186,17400.0],["1981-05-13",1.8989,1.9256,1.8989,1.8989,27600.0],["1981-05-14",1.9657,1.9858,1.9657,1.9657,19200.0],["1981-05-15",1.9858,2.0192,1.9858,1.9858,12600.0],["1981-05-18",2.0059,2.0259,2.0059,2.0059,22200.0],["1981-05-19",2.0059,2.046,2.0059,2.0059,14400.0],["1981-05-20",2.0192,2.046,2.0192,2.0192,13800.0],["1981-05-21",2.0259,2.0593,2.0259,2.0259,13200.0],["1981-05-22",2.0259,2.0593,2.0259,2.0259,4200.0],["1981-05-26",2.0259,2.0593,2.0259,2.0259,7200.0],["1981-05-27",2.0259,2.0593,2.0259,2.0259,2400.0],["1981-05-28",2.0259,2.0593,2.0259,2.0259,1200.0],["1981-05-29",2.0259,2.0593,2.0259,2.0259,12600.0],["1981-06-01",2.0259,2.046,2.0192,2.0192,33600.0],["1981-06-02",2.0059,2.0059,1.9791,1.9791,12000.0],["1981-06-03",1.9791,1.9858,1.9657,1.9657,1800.0],["1981-06-04",1.9657,1.9858,1.9657,1.9657,3000.0],["1981-06-05",1.9657,1.9858,1.9657,1.9657,4200.0],["1981-06-08",1.9657,1.9858,1.9657,1.9657,5400.0],["1981-06-09",1.9657,1.9858,1.9657,1.9657,3000.0],["1981-06-10",1.9657,1.9858,1.9657,1.9657,7200.0],["1981-06-11",1.9791,2.0192,1.9791,1.9791,19200.0],["1981-06-12",2.0259,2.0593,2.0259,2.0259,35400.0],["1981-06-15",2.0861,2.1061,2.0861,2.0861,21600.0],["1981-06-16",2.0861,2.1061,2.0861,2.0861,9000.0],["1981-06-17",2.0861,2.0995,2.066,2.066,4200.0],["1981-06-18",2.066,2.0995,2.066,2.066,13800.0],["1981-06-19",2.066,2.066,2.046,2.046,16200.0],["1981-06-22",2.046,2.0593,2.0259,2.0259,1800.0],["1981-06-23",2.0259,2.0593,2.0259,2.0259,12000.0],["1981-06-24",2.046,2.066,2.046,2.046,9000.0],["1981-06-25",2.046,2.066,2.046,2.046,7800.0],["1981-06-26",2.046,2.0861,2.046,2.046,1200.0],["1981-06-29",2.046,2.066,2.046,2.046,3600.0],["1981-06-30",2.066,2.0995,2.066,2.066,18600.0],["1981-07-01",2.066,2.0995,2.066,2.066,3000.0],["1981-07-02",2.0995,2.1262,2.0995,2.0995,18000.0],["1981-07-06",2.0995,2.1061,2.0861,2.0861,15600.0],["1981-07-07",2.0861,2.0995,2.066,2.066,20400.0],["1981-07-08",2.066,2.0995,2.066,2.066,5400.0],["1981-07-09",2.066,2.0995,2.066,2.066,8400.0],["1981-07-10",2.0861,2.1061,2.0861,2.0861,27600.0],["1981-07-13",2.0861,2.0995,2.066,2.066,2400.0],["1981-07-14",2.066,2.0995,2.066,2.066,4200.0],["1981-07-15",2.066,2.0995,2.066,2.066,600.0],["1981-07-16",2.066,2.0995,2.066,2.066,1200.0],["1981-07-17",2.066,2.0995,2.066,2.066,4200.0],["1981-07-20",2.066,2.0861,2.066,2.066,3000.0],["1981-07-21",2.066,2.066,2.046,2.046,40200.0],["1981-07-22",2.046,2.0593,2.0259,2.0259,9000.0],["1981-07-23",2.0259,2.046,2.0192,2.0192,7200.0],["1981-07-24",2.0259,2.0593,2.0259,2.0259,1800.0],["1981-07-27",2.0259,2.0593,2.0259,2.0259,27600.0],["1981-07-28",2.0259,2.0593,2.0259,2.0259,5400.0],["1981-07-29",2.0259,2.0593,2.0259,2.0259,600.0],["1981-07-30",2.0259,2.0593,2.0259,2.0259,12600.0],["1981-07-31",2.0259,2.0593,2.0259,2.0259,3000.0],["1981-08-03",2.0259,2.0593,2.0259,2.0259,600.0],["1981-08-04",2.0259,2.0593,2.0259,2.0259,4200.0],["1981-08-05",2.0259,2.0593,2.0259,2.0259,5400.0],["1981-08-06",2.0259,2.0593,2.0259,2.0259,38400.0],["1981-08-07",2.0259,2.066,2.0259,2.0259,600.0],["1981-08-10",2.0259,2.066,2.0259,2.0259,600.0],["1981-08-11",2.0259,2.066,2.0259,2.0259,28200.0],["1981-08-12",2.0259,2.066,2.0259,2.0259,600.0],["1981-08-13",2.0259,2.0593,2.0259,2.0259,5400.0],["1981-08-14",2.0259,2.0593,2.0259,2.0259,600.0],["1981-08-17",2.0259,2.0593,2.0259,2.0259,9000.0],["1981-08-18",2.0259,2.0593,2.0259,2.0259,1200.0],["1981-08-19",2.0259,2.0593,2.0259,2.0259,5400.0],["1981-08-20",2.0259,2.0593,2.0259,2.0259,21600.0],["1981-08-21",2.0259,2.0593,2.0259,2.0259,66600.0],["1981-08-24",2.0259,2.0593,2.0259,2.0259,1200.0],["1981-08-25",2.0259,2.0259,2.0059,2.0059,26400.0],["1981-08-26",2.0059,2.0059,1.9791,1.9791,13800.0],["1981-08-27",1.9256,1.9256,1.8989,1.8989,13200.0],["1981-08-28",1.8654,1.8654,1.8454,1.8454,18600.0],["1981-08-31",1.8454,1.8454,1.8186,1.8186,8400.0],["1981-09-01",1.8186,1.8253,1.8053,1.8053,3000.0],["1981-09-02",1.8186,1.8454,1.8186,1.8186,1800.0],["1981-09-03",1.8186,1.8454,1.8053,1.8053,1200.0],["1981-09-04",1.8053,1.8253,1.8053,1.8053,1800.0],["1981-09-08",1.7852,1.7852,1.7652,1.7652,22800.0],["1981-09-09",1.7652,1.7785,1.7451,1.7451,21600.0],["1981-09-10",1.7451,1.7785,1.7451,1.7451,600.0],["1981-09-11",1.7852,1.8186,1.7852,1.7852,13200.0],["1981-09-14",1.7852,1.8186,1.7852,1.7852,7800.0],["1981-09-15",1.7852,1.8186,1.7852,1.7852,9600.0],["1981-09-16",1.7852,1.7852,1.7652,1.7652,6600.0],["1981-09-17",1.7451,1.7451,1.7183,1.7183,21600.0],["1981-09-18",1.7183,1.7451,1.7183,1.7183,1800.0],["1981-09-21",1.7183,1.7451,1.7183,1.7183,5400.0],["1981-09-22",1.7183,1.7451,1.7183,1.7183,1200.0],["1981-09-23",1.7183,1.7451,1.7183,1.7183,1200.0],["1981-09-24",1.7183,1.7451,1.7183,1.7183,9000.0],["1981-09-25",1.705,1.705,1.6849,1.6849,20400.0],["1981-09-28",1.6849,1.6983,1.6849,1.6849,13200.0],["1981-09-29",1.6849,1.705,1.6715,1.6715,1800.0],["1981-09-30",1.6715,1.6983,1.6715,1.6715,18000.0],["1981-10-01",1.6715,1.6983,1.6715,1.6715,600.0],["1981-10-02",1.6983,1.7183,1.6983,1.6983,22200.0],["1981-10-05",1.6983,1.7384,1.6983,1.6983,4800.0],["1981-10-06",1.7384,1.7651,1.7384,1.7384,22200.0],["1981-10-07",1.9056,1.939,1.9056,1.9056,17400.0],["1981-10-08",1.9256,1.9457,1.9256,1.9256,22800.0],["1981-10-09",1.9256,1.939,1.9256,1.9256,16800.0],["1981-10-12",2.0593,2.0995,2.0593,2.0593,44400.0],["1981-10-13",2.1061,2.1396,2.1061,2.1061,14400.0],["1981-10-14",2.1061,2.1061,2.0861,2.0861,13800.0],["1981-10-15",2.0861,2.0861,2.0593,2.0593,20400.0],["1981-10-16",2.0593,2.0861,2.0593,2.0593,20400.0],["1981-10-19",2.0593,2.066,2.046,2.046,13800.0],["1981-10-20",2.0861,2.0995,2.0861,2.0861,12000.0],["1981-10-21",2.1061,2.1262,2.1061,2.1061,5400.0],["1981-10-22",2.1061,2.1396,2.1061,2.1061,13200.0],["1981-10-23",2.1061,2.1262,2.0995,2.0995,6000.0],["1981-10-26",2.0995,2.1262,2.0995,2.0995,4200.0],["1981-10-27",2.1061,2.1396,2.1061,2.1061,7800.0],["1981-10-28",2.1262,2.1463,2.1262,2.1262,8400.0],["1981-10-29",2.1262,2.1463,2.1262,2.1262,14400.0],["1981-10-30",2.1262,2.1396,2.1262,2.1262,1800.0],["1981-11-02",2.1262,2.1463,2.1262,2.1262,11400.0],["1981-11-03",2.1262,2.1463,2.1262,2.1262,15000.0],["1981-11-04",2.1262,2.1463,2.1262,2.1262,22200.0],["1981-11-05",2.1262,2.1463,2.1262,2.1262,23400.0],["1981-11-06",2.1262,2.1463,2.1262,2.1262,13200.0],["1981-11-09",2.1262,2.1262,2.1061,2.1061,16800.0],["1981-11-10",2.1061,2.1061,2.0861,2.0861,18600.0],["1981-11-11",2.0861,2.0995,2.0861,2.0861,25800.0],["1981-11-12",2.0861,2.0861,2.0593,2.0593,18600.0],["1981-11-13",2.0593,2.0861,2.0593,2.0593,3600.0],["1981-11-16",2.0593,2.066,2.046,2.046,16200.0],["1981-11-17",2.046,2.066,2.046,2.046,2400.0],["1981-11-18",2.046,2.066,2.046,2.046,1200.0],["1981-11-19",2.046,2.066,2.046,2.046,18600.0],["1981-11-20",2.0861,2.0995,2.0861,2.0861,22200.0],["1981-11-23",2.0861,2.1061,2.0861,2.0861,17400.0],["1981-11-24",2.0861,2.1061,2.0861,2.0861,16200.0],["1981-11-25",2.0995,2.1262,2.0995,2.0995,24000.0],["1981-11-27",2.0995,2.1262,2.0995,2.0995,3000.0],["1981-11-30",2.1663,2.1864,2.1663,2.1663,42600.0],["1981-12-01",2.1663,2.1864,2.1663,2.1663,6000.0],["1981-12-02",2.1663,2.1864,2.1663,2.1663,6600.0],["1981-12-03",2.1797,2.2064,2.1797,2.1797,10200.0],["1981-12-04",2.2198,2.2599,2.2198,2.2198,20400.0],["1981-12-07",2.2198,2.2466,2.2198,2.2198,8400.0],["1981-12-08",2.2198,2.2466,2.2198,2.2198,4200.0],["1981-12-09",2.2198,2.2466,2.2198,2.2198,12000.0],["1981-12-10",2.2198,2.2466,2.2198,2.2198,27000.0],["1981-12-11",2.2064,2.2064,2.1797,2.1797,22800.0],["1981-12-14",2.1061,2.1061,2.066,2.066,51000.0],["1981-12-15",2.0259,2.0259,2.0059,2.0059,27000.0],["1981-12-16",1.9657,1.9657,1.939,1.939,32400.0],["1981-12-17",1.939,1.9791,1.939,1.939,5400.0],["1981-12-18",1.9457,1.9791,1.9457,1.9457,6600.0],["1981-12-21",1.9457,1.9791,1.9457,1.9457,3000.0],["1981-12-22",1.9457,1.9791,1.9457,1.9457,3000.0],["1981-12-23",1.9457,1.9791,1.9457,1.9457,2400.0],["1981-12-24",1.9457,1.9791,1.9457,1.9457,17400.0],["1981-12-28",1.9457,1.9791,1.9457,1.9457,1800.0],["1981-12-29",1.9457,1.9657,1.9457,1.9457,24000.0],["1981-12-30",1.9457,1.9791,1.9457,1.9457,4800.0],["1981-12-31",1.9457,1.9858,1.9457,1.9457,3000.0],["1982-01-04",1.9791,1.9858,1.9791,1.9791,46200.0],["1982-01-05",1.9791,1.9791,1.9457,1.9457,24000.0],["1982-01-06",1.9457,1.9657,1.939,1.939,24600.0],["1982-01-07",1.939,1.9657,1.939,1.939,1200.0],["1982-01-08",1.939,1.9657,1.939,1.939,6600.0],["1982-01-11",1.939,1.939,1.9056,1.9056,26400.0],["1982-01-12",1.8855,1.8855,1.8588,1.8588,24000.0],["1982-01-13",1.8588,1.8654,1.8454,1.8454,43800.0],["1982-01-14",1.8253,1.8253,1.8186,1.8186,16200.0],["1982-01-15",1.8253,1.8454,1.8253,1.8253,25200.0],["1982-01-18",1.8253,1.8454,1.8186,1.8186,54000.0],["1982-01-19",1.8186,1.8253,1.8053,1.8053,9000.0],["1982-01-20",1.8053,1.8253,1.8053,1.8053,8400.0],["1982-01-21",1.8053,1.8186,1.7852,1.7852,27600.0],["1982-01-22",1.7852,1.8186,1.7852,1.7852,18600.0],["1982-01-25",1.7852,1.7852,1.7652,1.7652,8400.0],["1982-01-26",1.7652,1.7852,1.7652,1.7652,4800.0],["1982-01-27",1.7652,1.7785,1.7451,1.7451,4800.0],["1982-01-28",1.7785,1.7852,1.7785,1.7785,17400.0],["1982-01-29",1.7852,1.8053,1.7852,1.7852,29400.0],["1982-02-01",1.8053,1.8186,1.8053,1.8053,16800.0],["1982-02-02",1.8053,1.8253,1.8053,1.8053,600.0],["1982-02-03",1.8253,1.8588,1.8253,1.8253,24000.0],["1982-02-04",1.8253,1.8588,1.8253,1.8253,12600.0],["1982-02-05",1.8253,1.8588,1.8253,1.8253,3000.0],["1982-02-08",1.8253,1.8454,1.8186,1.8186,1800.0],["1982-02-09",1.7852,1.7852,1.7652,1.7652,21600.0],["1982-02-10",1.7652,1.7785,1.7451,1.7451,4200.0],["1982-02-11",1.7451,1.7785,1.7451,1.7451,13200.0],["1982-02-12",1.7451,1.7785,1.7451,1.7451,3000.0],["1982-02-16",1.7451,1.7785,1.7451,1.7451,25200.0],["1982-02-17",1.7451,1.7785,1.7451,1.7451,1200.0],["1982-02-18",1.7451,1.7651,1.7384,1.7384,3000.0],["1982-02-19",1.7183,1.7183,1.705,1.705,9600.0],["1982-02-22",1.705,1.7183,1.6983,1.6983,6000.0],["1982-02-23",1.6983,1.705,1.6849,1.6849,4800.0],["1982-02-24",1.6849,1.705,1.6849,1.6849,4800.0],["1982-02-25",1.705,1.7384,1.705,1.705,7200.0],["1982-02-26",1.705,1.7384,1.705,1.705,3000.0],["1982-03-01",1.705,1.7384,1.705,1.705,3600.0],["1982-03-02",1.705,1.7384,1.705,1.705,4800.0],["1982-03-03",1.705,1.7384,1.705,1.705,3600.0],["1982-03-04",1.6582,1.6582,1.6314,1.6314,27600.0],["1982-03-05",1.6314,1.6314,1.6047,1.6047,12600.0],["1982-03-08",1.5913,1.5913,1.5579,1.5579,13200.0],["1982-03-09",1.5579,1.5579,1.5512,1.5512,12000.0],["1982-03-10",1.5579,1.5913,1.5579,1.5579,18600.0],["1982-03-11",1.5579,1.5913,1.5579,1.5579,15000.0],["1982-03-12",1.5579,1.5779,1.5512,1.5512,9600.0],["1982-03-15",1.5512,1.5779,1.5512,1.5512,600.0],["1982-03-16",1.5512,1.5779,1.5512,1.5512,8400.0],["1982-03-17",1.5512,1.5512,1.5244,1.5244,14400.0],["1982-03-18",1.5378,1.5512,1.5378,1.5378,24600.0],["1982-03-19",1.5512,1.5779,1.5512,1.5512,30600.0],["1982-03-22",1.5779,1.6047,1.5779,1.5779,28800.0],["1982-03-23",1.6381,1.6715,1.6381,1.6381,26400.0],["1982-03-24",1.6715,1.6983,1.6715,1.6715,8400.0],["1982-03-25",1.7451,1.7852,1.7451,1.7451,12000.0],["1982-03-26",1.7451,1.7451,1.7183,1.7183,6000.0],["1982-03-29",1.7183,1.7451,1.7183,1.7183,18000.0],["1982-03-30",1.705,1.705,1.6849,1.6849,15600.0],["1982-03-31",1.6849,1.705,1.6849,1.6849,600.0],["1982-04-01",1.7451,1.7785,1.7451,1.7451,23400.0],["1982-04-02",1.7451,1.7651,1.7384,1.7384,26400.0],["1982-04-05",1.7384,1.7451,1.7384,1.7384,18600.0],["1982-04-06",1.7384,1.7651,1.7384,1.7384,1200.0],["1982-04-07",1.7384,1.7651,1.7384,1.7384,5400.0],["1982-04-08",1.7384,1.7651,1.7384,1.7384,2400.0],["1982-04-12",1.7384,1.7651,1.7384,1.7384,4200.0],["1982-04-13",1.7384,1.7651,1.7384,1.7384,8400.0],["1982-04-14",1.7384,1.7651,1.7384,1.7384,4800.0],["1982-04-15",1.7384,1.7651,1.7384,1.7384,1800.0],["1982-04-16",1.7852,1.8186,1.7852,1.7852,18000.0],["1982-04-19",1.7852,1.8186,1.7852,1.7852,4200.0],["1982-04-20",1.7384,1.7384,1.705,1.705,21600.0],["1982-04-21",1.7384,1.7785,1.7384,1.7384,7800.0],["1982-04-22",1.7451,1.7852,1.7451,1.7451,1800.0],["1982-04-23",1.7852,1.8253,1.7852,1.7852,7200.0],["1982-04-26",1.8654,1.8989,1.8654,1.8654,15600.0],["1982-04-27",1.8654,1.8654,1.8588,1.8588,9600.0],["1982-04-28",1.8855,1.9056,1.8855,1.8855,7200.0],["1982-04-29",1.9256,1.939,1.9256,1.9256,12600.0],["1982-04-30",1.9256,1.9256,1.8989,1.8989,29400.0],["1982-05-03",1.8989,1.9256,1.8989,1.8989,4200.0],["1982-05-04",1.9256,1.9657,1.9256,1.9256,6000.0],["1982-05-05",1.9256,1.9457,1.9056,1.9056,9000.0],["1982-05-06",1.9457,1.9791,1.9457,1.9457,5400.0],["1982-05-07",1.9457,1.9457,1.9256,1.9256,11400.0],["1982-05-10",1.9256,1.9457,1.9256,1.9256,600.0],["1982-05-11",1.9256,1.939,1.9056,1.9056,15000.0],["1982-05-12",1.8855,1.8855,1.8588,1.8588,84600.0],["1982-05-13",1.8588,1.8855,1.8454,1.8454,35400.0],["1982-05-14",1.8454,1.8855,1.8454,1.8454,600.0],["1982-05-17",1.8454,1.8654,1.8454,1.8454,15000.0],["1982-05-18",1.8454,1.8654,1.8454,1.8454,24000.0],["1982-05-19",1.8588,1.8855,1.8588,1.8588,10800.0],["1982-05-20",1.8588,1.8654,1.8454,1.8454,5400.0],["1982-05-21",1.8454,1.8654,1.8454,1.8454,6600.0],["1982-05-24",1.8454,1.8654,1.8454,1.8454,7200.0],["1982-05-25",1.8588,1.8855,1.8588,1.8588,21600.0],["1982-05-26",1.8588,1.8855,1.8588,1.8588,1800.0],["1982-05-27",1.8989,1.9256,1.8989,1.8989,16800.0],["1982-05-28",1.9256,1.939,1.9256,1.9256,14400.0],["1982-06-01",1.9256,1.9457,1.9256,1.9256,5400.0],["1982-06-02",1.9256,1.9457,1.9256,1.9256,1800.0],["1982-06-03",1.9256,1.9457,1.9256,1.9256,8400.0],["1982-06-04",1.9256,1.9256,1.8989,1.8989,10800.0],["1982-06-07",1.8989,1.9056,1.8855,1.8855,4800.0],["1982-06-08",1.8855,1.9056,1.8855,1.8855,19800.0],["1982-06-09",1.8654,1.8654,1.8454,1.8454,5400.0],["1982-06-10",1.8654,1.8989,1.8654,1.8654,9600.0],["1982-06-11",1.8989,1.9056,1.8989,1.8989,1200.0],["1982-06-14",1.8989,1.9056,1.8855,1.8855,4200.0],["1982-06-15",1.9256,1.9457,1.9256,1.9256,6000.0],["1982-06-16",2.0593,2.0861,2.0593,2.0593,49800.0],["1982-06-17",2.0593,2.066,2.0593,2.0593,16800.0],["1982-06-18",2.066,2.0995,2.066,2.066,7200.0],["1982-06-21",2.066,2.0995,2.066,2.066,34200.0],["1982-06-22",2.0995,2.1061,2.0995,2.0995,17400.0],["1982-06-23",2.0995,2.0995,2.066,2.066,17400.0],["1982-06-24",2.066,2.0995,2.0593,2.0593,7200.0],["1982-06-25",2.0192,2.0192,1.9858,1.9858,10800.0],["1982-06-28",1.9791,1.9791,1.9457,1.9457,15000.0],["1982-06-29",1.9457,1.9791,1.9457,1.9457,9000.0],["1982-06-30",1.9791,2.0059,1.9791,1.9791,15600.0],["1982-07-01",1.9858,2.0192,1.9858,1.9858,3000.0],["1982-07-02",1.9858,2.0192,1.9858,1.9858,4200.0],["1982-07-06",1.9858,2.0192,1.9858,1.9858,2400.0],["1982-07-07",2.066,2.0861,2.066,2.066,22200.0],["1982-07-08",2.0059,2.0059,1.9858,1.9858,34800.0],["1982-07-09",2.0059,2.0192,2.0059,2.0059,19800.0],["1982-07-12",2.066,2.1061,2.066,2.066,33000.0],["1982-07-13",2.0861,2.1061,2.0861,2.0861,28800.0],["1982-07-14",2.1061,2.1262,2.1061,2.1061,38400.0],["1982-07-15",2.1061,2.1262,2.0995,2.0995,15600.0],["1982-07-16",2.0995,2.1262,2.0995,2.0995,11400.0],["1982-07-19",2.1396,2.1663,2.1396,2.1396,45600.0],["1982-07-20",2.1396,2.1463,2.1262,2.1262,19200.0],["1982-07-21",2.1262,2.1463,2.1262,2.1262,9000.0],["1982-07-22",2.1262,2.1463,2.1262,2.1262,600.0],["1982-07-23",2.1262,2.1396,2.1061,2.1061,8400.0],["1982-07-26",2.1061,2.1396,2.1061,2.1061,19200.0],["1982-07-27",2.0995,2.0995,2.0593,2.0593,15600.0],["1982-07-28",2.046,2.046,2.0192,2.0192,4200.0],["1982-07-29",2.0059,2.0059,1.9858,1.9858,7200.0],["1982-07-30",2.0593,2.0861,2.0593,2.0593,21600.0],["1982-08-02",2.0995,2.1061,2.0995,2.0995,16200.0],["1982-08-03",2.0995,2.1262,2.0995,2.0995,11400.0],["1982-08-04",2.0995,2.1061,2.0861,2.0861,33600.0],["1982-08-05",2.0861,2.0995,2.0593,2.0593,16800.0],["1982-08-06",2.0593,2.0593,2.0259,2.0259,12000.0],["1982-08-09",2.0259,2.0259,2.0059,2.0059,13200.0],["1982-08-10",2.0059,2.0259,2.0059,2.0059,1200.0],["1982-08-11",2.0059,2.0259,2.0059,2.0059,6600.0],["1982-08-12",2.0059,2.0259,2.0059,2.0059,2400.0],["1982-08-13",2.0059,2.0059,1.9791,1.9791,1800.0],["1982-08-16",1.9791,1.9858,1.9457,1.9457,36600.0],["1982-08-17",1.9791,1.9858,1.9791,1.9791,6000.0],["1982-08-18",1.9858,2.0059,1.9858,1.9858,17400.0],["1982-08-19",2.0259,2.066,2.0259,2.0259,30600.0],["1982-08-20",2.0861,2.0995,2.0861,2.0861,17400.0],["1982-08-23",2.0995,2.1262,2.0995,2.0995,26400.0],["1982-08-24",2.1262,2.1463,2.1262,2.1262,38400.0],["1982-08-25",2.2198,2.2466,2.2198,2.2198,57600.0],["1982-08-26",2.2265,2.2599,2.2265,2.2265,48000.0],["1982-08-27",2.2198,2.2198,2.1864,2.1864,36000.0],["1982-08-30",2.1864,2.2198,2.1864,2.1864,22200.0],["1982-08-31",2.2064,2.2265,2.2064,2.2064,74400.0],["1982-09-01",2.2064,2.2265,2.2064,2.2064,3000.0],["1982-09-02",2.2198,2.2466,2.2198,2.2198,7200.0],["1982-09-03",2.3402,2.3669,2.3402,2.3402,42600.0],["1982-09-07",2.4471,2.4739,2.4471,2.4471,46200.0],["1982-09-08",2.4605,2.5006,2.4605,2.4605,43800.0],["1982-09-09",2.4873,2.5274,2.4873,2.4873,13200.0],["1982-09-10",2.4873,2.5006,2.4739,2.4739,13200.0],["1982-09-13",2.5073,2.5407,2.5073,2.5073,33600.0],["1982-09-14",2.5073,2.5407,2.5073,2.5073,14400.0],["1982-09-15",2.5073,2.5407,2.5073,2.5073,10200.0],["1982-09-16",2.5006,2.5006,2.4739,2.4739,20400.0],["1982-09-17",2.4739,2.4873,2.4739,2.4739,9600.0],["1982-09-20",2.4739,2.4873,2.4739,2.4739,15000.0],["1982-09-21",2.5006,2.5274,2.5006,2.5006,14400.0],["1982-09-22",2.5073,2.5407,2.5073,2.5073,13200.0],["1982-09-23",2.5073,2.5407,2.5073,2.5073,27600.0],["1982-09-24",2.5541,2.5675,2.5541,2.5541,17400.0],["1982-09-27",2.5675,2.5875,2.5675,2.5675,4200.0],["1982-09-28",2.5675,2.5875,2.5675,2.5675,11400.0],["1982-09-29",2.5675,2.5875,2.5675,2.5675,17400.0],["1982-09-30",2.5809,2.6076,2.5809,2.5809,5400.0],["1982-10-01",2.6477,2.6678,2.6477,2.6477,24000.0],["1982-10-04",2.6477,2.6611,2.6344,2.6344,2400.0],["1982-10-05",2.6611,2.6878,2.6611,2.6611,15000.0],["1982-10-06",2.7012,2.728,2.7012,2.7012,25200.0],["1982-10-07",2.7413,2.7681,2.7413,2.7413,36600.0],["1982-10-08",2.748,2.7948,2.748,2.748,25200.0],["1982-10-11",2.7814,2.8082,2.7814,2.7814,12600.0],["1982-10-12",2.8283,2.8617,2.8283,2.8283,16800.0],["1982-10-13",2.621,2.621,2.5875,2.5875,65400.0],["1982-10-14",2.5274,2.5274,2.4873,2.4873,184800.0],["1982-10-15",2.5274,2.5675,2.5274,2.5274,60000.0],["1982-10-18",2.5809,2.621,2.5809,2.5809,31800.0],["1982-10-19",2.5875,2.621,2.5875,2.5875,36600.0],["1982-10-20",2.6076,2.6477,2.6076,2.6076,21600.0],["1982-10-21",2.6344,2.6611,2.6344,2.6344,7800.0],["1982-10-22",2.6344,2.6611,2.6344,2.6344,16800.0],["1982-10-25",2.6344,2.6477,2.621,2.621,12600.0],["1982-10-26",2.621,2.6477,2.621,2.621,27000.0],["1982-10-27",2.6344,2.6611,2.6344,2.6344,7800.0],["1982-10-28",2.6344,2.6611,2.6344,2.6344,12600.0],["1982-10-29",2.6344,2.6611,2.6344,2.6344,1800.0],["1982-11-01",2.6344,2.6611,2.6344,2.6344,22800.0],["1982-11-02",2.6678,2.6878,2.6678,2.6678,35400.0],["1982-11-03",2.728,2.748,2.728,2.728,42000.0],["1982-11-04",2.7814,2.8082,2.7814,2.7814,25200.0],["1982-11-05",2.7948,2.8283,2.7948,2.7948,19200.0],["1982-11-08",2.7948,2.8283,2.7948,2.7948,100200.0],["1982-11-09",2.8283,2.8617,2.8283,2.8283,23400.0],["1982-11-10",2.8483,2.8751,2.8483,2.8483,8400.0],["1982-11-11",2.8751,2.9018,2.8751,2.8751,15000.0],["1982-11-12",3.0088,3.0355,3.0088,3.0088,38400.0],["1982-11-15",3.0623,3.089,3.0623,3.0623,61800.0],["1982-11-16",3.1024,3.1425,3.1024,3.1024,16800.0],["1982-11-17",3.1024,3.1291,3.1024,3.1024,18600.0],["1982-11-18",3.1492,3.1826,3.1492,3.1492,39000.0],["1982-11-19",3.1492,3.196,3.1492,3.1492,34200.0],["1982-11-22",3.1692,3.196,3.1692,3.1692,16800.0],["1982-11-23",3.1692,3.196,3.1692,3.1692,12000.0],["1982-11-24",3.1826,3.2094,3.1826,3.1826,16800.0],["1982-11-26",3.1826,3.2227,3.1826,3.1826,10200.0],["1982-11-29",3.1826,3.2227,3.1826,3.1826,16800.0],["1982-11-30",3.2762,3.303,3.2762,3.2762,54600.0],["1982-12-01",3.3698,3.4099,3.3698,3.3698,81000.0],["1982-12-02",3.4701,3.4969,3.4701,3.4701,70200.0],["1982-12-03",3.5303,3.5504,3.5303,3.5303,47400.0],["1982-12-06",3.5504,3.5771,3.5504,3.5504,12000.0],["1982-12-07",3.5504,3.5972,3.5504,3.5504,72600.0],["1982-12-08",3.2762,3.2762,3.2495,3.2495,102000.0],["1982-12-09",3.2227,3.2227,3.196,3.196,36600.0],["1982-12-10",3.1826,3.1826,3.1492,3.1492,37800.0],["1982-12-13",3.1024,3.1024,3.069,3.069,43800.0],["1982-12-14",3.069,3.069,3.0623,3.0623,42000.0],["1982-12-15",2.9419,2.9419,2.9018,2.9018,65400.0],["1982-12-16",2.9018,2.9018,2.8751,2.8751,16800.0],["1982-12-17",2.8751,2.9018,2.8617,2.8617,3600.0],["1982-12-20",2.8617,2.9018,2.8617,2.8617,4200.0],["1982-12-21",2.8884,2.9085,2.8884,2.8884,54000.0],["1982-12-22",2.9085,2.9419,2.9085,2.9085,9000.0],["1982-12-23",2.9419,2.9687,2.9419,2.9419,13800.0],["1982-12-27",2.9419,2.9687,2.9285,2.9285,15600.0],["1982-12-28",2.9553,2.9887,2.9553,2.9553,28200.0],["1982-12-29",2.9553,2.9887,2.9553,2.9553,2400.0],["1982-12-30",2.9553,2.982,2.9553,2.9553,600.0],["1982-12-31",3.0222,3.0489,3.0222,3.0222,18000.0],["1983-01-03",3.0222,3.069,3.0222,3.0222,6000.0],["1983-01-04",3.0221,3.0221,2.9887,2.9887,20400.0],["1983-01-05",3.0355,3.0623,3.0355,3.0355,13200.0],["1983-01-06",3.1024,3.1425,3.1024,3.1024,17400.0],["1983-01-07",3.1024,3.1425,3.1024,3.1024,9600.0],["1983-01-10",3.1158,3.1425,3.1158,3.1158,4200.0],["1983-01-11",3.1291,3.1492,3.1291,3.1291,1800.0],["1983-01-12",3.196,3.2294,3.196,3.196,20400.0],["1983-01-13",3.196,3.2294,3.196,3.196,15600.0],["1983-01-14",3.2294,3.2629,3.2294,3.2294,25800.0],["1983-01-17",3.2495,3.2762,3.2495,3.2495,4800.0],["1983-01-18",3.2495,3.2762,3.2227,3.2227,8400.0],["1983-01-19",3.2094,3.2094,3.1826,3.1826,20400.0],["1983-01-20",3.1826,3.2227,3.1826,3.1826,7200.0],["1983-01-21",3.1826,3.196,3.1692,3.1692,22200.0],["1983-01-24",3.0623,3.0623,3.0355,3.0355,28800.0],["1983-01-25",3.0355,3.0355,3.0088,3.0088,21000.0],["1983-01-26",3.0489,3.069,3.0489,3.0489,5400.0],["1983-01-27",3.0623,3.1024,3.0623,3.0623,5400.0],["1983-01-28",3.069,3.1158,3.069,3.069,19200.0],["1983-01-31",3.089,3.1158,3.089,3.089,10800.0],["1983-02-01",3.1024,3.1425,3.1024,3.1024,33600.0],["1983-02-02",3.1024,3.1425,3.1024,3.1024,4200.0],["1983-02-03",3.1024,3.1425,3.1024,3.1024,4800.0],["1983-02-04",3.1291,3.1692,3.1291,3.1291,21600.0],["1983-02-07",3.1425,3.1826,3.1425,3.1425,35400.0],["1983-02-08",3.1692,3.196,3.1692,3.1692,25200.0],["1983-02-09",3.1692,3.196,3.1692,3.1692,23400.0],["1983-02-10",3.1692,3.196,3.1692,3.1692,2400.0],["1983-02-11",3.1826,3.2227,3.1826,3.1826,14400.0],["1983-02-14",3.1826,3.2094,3.1826,3.1826,12000.0],["1983-02-15",3.1826,3.196,3.1492,3.1492,9600.0],["1983-02-16",3.1492,3.196,3.1492,3.1492,16800.0],["1983-02-17",3.1492,3.1826,3.1492,3.1492,11400.0],["1983-02-18",3.1692,3.2094,3.1692,3.1692,16200.0],["1983-02-22",3.1692,3.2094,3.1692,3.1692,14400.0],["1983-02-23",3.2495,3.2896,3.2495,3.2495,25800.0],["1983-02-24",3.2629,3.2896,3.2629,3.2629,7800.0],["1983-02-25",3.2896,3.3297,3.2896,3.2896,13800.0],["1983-02-28",3.2896,3.3297,3.2896,3.2896,3000.0],["1983-03-01",3.2896,3.3297,3.2896,3.2896,4800.0],["1983-03-02",3.2896,3.3297,3.2896,3.2896,6000.0],["1983-03-03",3.2896,3.3097,3.2762,3.2762,4800.0],["1983-03-04",3.2762,3.303,3.2762,3.2762,11400.0],["1983-03-07",3.2896,3.3097,3.2896,3.2896,15600.0],["1983-03-08",3.303,3.3297,3.303,3.303,6000.0],["1983-03-09",3.3765,3.4099,3.3765,3.3765,30600.0],["1983-03-10",3.3765,3.4166,3.3765,3.3765,3600.0],["1983-03-11",3.3698,3.3698,3.3431,3.3431,16200.0],["1983-03-14",3.3431,3.3698,3.3431,3.3431,31800.0],["1983-03-15",3.3431,3.3698,3.3431,3.3431,3600.0],["1983-03-16",3.3698,3.3899,3.3698,3.3698,20400.0],["1983-03-17",3.3698,3.3899,3.3698,3.3698,12000.0],["1983-03-18",3.3698,3.3899,3.3698,3.3698,3600.0],["1983-03-21",3.3698,3.3899,3.3698,3.3698,6600.0],["1983-03-22",3.3698,3.4099,3.3698,3.3698,13800.0],["1983-03-23",3.3698,3.4099,3.3698,3.3698,69000.0],["1983-03-24",3.3698,3.3765,3.3565,3.3565,2400.0],["1983-03-25",3.3565,3.3765,3.3565,3.3565,6600.0],["1983-03-28",3.3565,3.3765,3.3565,3.3565,2400.0],["1983-03-29",3.5303,3.5704,3.5303,3.5303,67200.0],["1983-03-30",3.6306,3.6573,3.6306,3.6306,91800.0],["1983-03-31",3.6172,3.6172,3.5972,3.5972,137400.0],["1983-04-04",3.5972,3.6172,3.5972,3.5972,13800.0],["1983-04-05",3.5972,3.6172,3.5771,3.5771,6600.0],["1983-04-06",3.6105,3.6306,3.6105,3.6105,15000.0],["1983-04-07",3.6105,3.6306,3.6105,3.6105,6000.0],["1983-04-08",3.6172,3.6306,3.6172,3.6172,15600.0],["1983-04-11",3.6172,3.6507,3.6172,3.6172,13200.0],["1983-04-12",3.6172,3.6306,3.6105,3.6105,35400.0],["1983-04-13",3.6105,3.6306,3.5972,3.5972,29400.0],["1983-04-14",3.6105,3.6507,3.6105,3.6105,7200.0],["1983-04-15",3.6306,3.6774,3.6306,3.6306,18600.0],["1983-04-18",3.6306,3.6573,3.6105,3.6105,45600.0],["1983-04-19",3.6105,3.6507,3.6105,3.6105,19800.0],["1983-04-20",3.6172,3.6507,3.6172,3.6172,4800.0],["1983-04-21",3.6172,3.6573,3.6172,3.6172,19800.0],["1983-04-22",3.6172,3.6507,3.6172,3.6172,16800.0],["1983-04-25",3.6172,3.6306,3.5972,3.5972,28800.0],["1983-04-26",3.5972,3.6172,3.5972,3.5972,7800.0],["1983-04-27",3.5972,3.6172,3.5972,3.5972,15600.0],["1983-04-28",3.5972,3.5972,3.5704,3.5704,18600.0],["1983-04-29",3.5704,3.5972,3.5504,3.5504,24000.0],["1983-05-02",3.5504,3.6507,3.5303,3.5303,14000.0],["1983-05-03",3.5303,3.6507,3.5303,3.5303,24400.0],["1983-05-04",3.8914,3.9716,3.8914,3.8914,58000.0],["1983-05-05",4.4129,4.453,4.4129,4.4129,92000.0],["1983-05-06",4.2524,4.2524,4.1722,4.1722,95600.0],["1983-05-09",4.2123,4.2925,4.2123,4.2123,28800.0],["1983-05-10",4.5733,4.6536,4.5733,4.5733,82000.0],["1983-05-11",4.6135,4.7338,4.6135,4.6135,28400.0],["1983-05-12",4.7739,4.8542,4.7739,4.7739,41000.0],["1983-05-13",5.1751,5.2553,5.1751,5.1751,55400.0],["1983-05-16",5.0146,5.0146,4.9344,4.9344,49200.0],["1983-05-17",4.8542,4.8542,4.814,4.814,39400.0],["1983-05-18",4.814,4.814,4.7338,4.7338,25000.0],["1983-05-19",4.5733,4.5733,4.5332,4.5332,35600.0],["1983-05-20",4.5332,4.5733,4.5332,4.5332,36600.0],["1983-05-23",4.5332,4.5332,4.453,4.453,47800.0],["1983-05-24",4.4931,4.5332,4.4931,4.4931,35000.0],["1983-05-25",4.4931,4.6135,4.4931,4.4931,21600.0],["1983-05-26",4.5733,4.6536,4.5733,4.5733,32800.0],["1983-05-27",4.5733,4.6536,4.5733,4.5733,13800.0],["1983-05-31",4.5733,4.6135,4.5733,4.5733,22600.0],["1983-06-01",4.5733,4.6135,4.5733,4.5733,39400.0],["1983-06-02",4.5733,4.5733,4.5332,4.5332,34200.0],["1983-06-03",4.5332,4.5733,4.5332,4.5332,20800.0],["1983-06-06",4.5332,4.5733,4.453,4.453,8800.0],["1983-06-07",4.453,4.4931,4.453,4.453,18400.0],["1983-06-08",4.1722,4.1722,4.1321,4.1321,50200.0],["1983-06-09",4.1722,4.2123,4.1722,4.1722,32800.0],["1983-06-10",4.1722,4.2123,4.1722,4.1722,7000.0],["1983-06-13",4.1722,4.2524,4.1722,4.1722,35600.0],["1983-06-14",4.3326,4.453,4.3326,4.3326,38400.0],["1983-06-15",4.3326,4.453,4.3326,4.3326,23600.0],["1983-06-16",4.2524,4.2524,4.1321,4.1321,38000.0],["1983-06-17",4.1321,4.1321,4.0518,4.0518,38000.0],["1983-06-20",4.0518,4.0919,3.9716,3.9716,37200.0],["1983-06-21",4.0117,4.0919,4.0117,4.0117,26200.0],["1983-06-22",4.0518,4.1321,4.0518,4.0518,22000.0],["1983-06-23",4.0919,4.1321,4.0919,4.0919,35400.0],["1983-06-24",4.1722,4.2524,4.1722,4.1722,38400.0],["1983-06-27",4.1722,4.2123,4.1321,4.1321,19000.0],["1983-06-28",4.1321,4.2123,4.1321,4.1321,59000.0],["1983-06-29",4.1722,4.2524,4.1722,4.1722,85400.0],["1983-06-30",4.1722,4.1722,4.1321,4.1321,15600.0],["1983-07-01",4.1321,4.1722,4.1321,4.1321,16000.0],["1983-07-05",4.1321,4.1321,4.0117,4.0117,15000.0],["1983-07-06",4.0117,4.0919,4.0117,4.0117,12800.0],["1983-07-07",4.0117,4.0117,3.9315,3.9315,24800.0],["1983-07-08",3.9716,4.0919,3.9716,3.9716,27000.0],["1983-07-11",3.9716,4.0518,3.9315,3.9315,10200.0],["1983-07-12",3.9315,3.9315,3.8111,3.8111,13400.0],["1983-07-13",3.8914,3.9716,3.8914,3.8914,28600.0],["1983-07-14",4.0117,4.0919,4.0117,4.0117,23800.0],["1983-07-15",4.1321,4.1722,4.1321,4.1321,15200.0],["1983-07-18",4.1321,4.2123,4.1321,4.1321,11200.0],["1983-07-19",4.1321,4.1722,4.1321,4.1321,8600.0],["1983-07-20",4.2123,4.2925,4.2123,4.2123,30200.0],["1983-07-21",4.2524,4.3326,4.2524,4.2524,64600.0],["1983-07-22",4.2524,4.3326,4.2524,4.2524,11600.0],["1983-07-25",4.2524,4.2925,4.2123,4.2123,7600.0],["1983-07-26",4.2123,4.2925,4.2123,4.2123,9400.0],["1983-07-27",4.2123,4.2524,4.1722,4.1722,6200.0],["1983-07-28",4.1722,4.2524,4.1722,4.1722,2600.0],["1983-07-29",4.0919,4.0919,4.0518,4.0518,16400.0],["1983-08-01",4.0518,4.1321,4.0518,4.0518,12600.0],["1983-08-02",4.0518,4.1321,4.0518,4.0518,13400.0],["1983-08-03",4.0919,4.2123,4.0919,4.0919,12600.0],["1983-08-04",4.0919,4.1722,4.0518,4.0518,9000.0],["1983-08-05",4.0518,4.1722,4.0518,4.0518,3800.0],["1983-08-08",4.0518,4.1321,4.0518,4.0518,10400.0],["1983-08-09",4.0518,4.1321,4.0518,4.0518,16200.0],["1983-08-10",4.0518,4.0919,4.0117,4.0117,15400.0],["1983-08-11",4.0117,4.0518,3.9716,3.9716,18000.0],["1983-08-12",3.9716,4.0117,3.9315,3.9315,4400.0],["1983-08-15",3.9315,4.0117,3.9315,3.9315,6600.0],["1983-08-16",3.9315,3.9315,3.8512,3.8512,9200.0],["1983-08-17",3.8512,3.8512,3.8111,3.8111,7800.0],["1983-08-18",3.8111,3.8512,3.8111,3.8111,16600.0],["1983-08-19",3.8111,3.8111,3.7309,3.7309,7000.0],["1983-08-22",3.7309,3.7309,3.6507,3.6507,11600.0],["1983-08-23",3.6507,3.6507,3.5303,3.5303,18200.0],["1983-08-24",3.5303,3.5303,3.4501,3.4501,33800.0],["1983-08-25",3.4501,3.4501,3.3698,3.3698,14600.0],["1983-08-26",3.4902,3.6105,3.4902,3.4902,20400.0],["1983-08-29",3.4902,3.6105,3.4902,3.4902,5000.0],["1983-08-30",3.5303,3.6105,3.5303,3.5303,13000.0],["1983-08-31",3.5704,3.6105,3.5704,3.5704,29000.0],["1983-09-01",3.5704,3.5704,3.4501,3.4501,19200.0],["1983-09-02",3.4902,3.5704,3.4902,3.4902,3400.0],["1983-09-06",3.4902,3.5704,3.4902,3.4902,4600.0],["1983-09-07",3.4902,3.5704,3.4902,3.4902,6800.0],["1983-09-08",3.4902,3.4902,3.4099,3.4099,8800.0],["1983-09-09",3.4099,3.4902,3.4099,3.4099,54600.0],["1983-09-12",3.4099,3.4099,3.3297,3.3297,16000.0],["1983-09-13",3.3297,3.4099,3.3297,3.3297,7600.0],["1983-09-14",3.3297,3.3698,3.2896,3.2896,22800.0],["1983-09-15",3.3698,3.4501,3.3698,3.3698,49400.0],["1983-09-16",3.4099,3.4902,3.4099,3.4099,22800.0],["1983-09-19",3.4902,3.6105,3.4902,3.4902,34400.0],["1983-09-20",3.6105,3.6908,3.6105,3.6105,131200.0],["1983-09-21",3.6507,3.771,3.6507,3.6507,13000.0],["1983-09-22",3.6507,3.771,3.6507,3.6507,13800.0],["1983-09-23",3.6507,3.771,3.6507,3.6507,5800.0],["1983-09-26",3.6507,3.771,3.6507,3.6507,8200.0],["1983-09-27",3.6507,3.771,3.6507,3.6507,8600.0],["1983-09-28",3.6507,3.771,3.6507,3.6507,3200.0],["1983-09-29",3.6908,3.771,3.6908,3.6908,8000.0],["1983-09-30",3.6908,3.771,3.6908,3.6908,1800.0],["1983-10-03",3.6908,3.6908,3.6105,3.6105,13400.0],["1983-10-04",3.6105,3.6908,3.6105,3.6105,5600.0],["1983-10-05",3.6105,3.6908,3.6105,3.6105,6400.0],["1983-10-06",3.2495,3.2495,3.2094,3.2094,51800.0],["1983-10-07",3.2094,3.2094,3.1692,3.1692,29200.0],["1983-10-10",3.1692,3.2094,3.1291,3.1291,57400.0],["1983-10-11",3.1291,3.1692,3.1291,3.1291,26600.0],["1983-10-12",3.1291,3.1692,3.1291,3.1291,23200.0],["1983-10-13",3.1291,3.1692,3.1291,3.1291,29800.0],["1983-10-14",3.0489,3.0489,2.9687,2.9687,57400.0],["1983-10-17",3.0088,3.089,3.0088,3.0088,43800.0],["1983-10-18",2.8082,2.8082,2.6878,2.6878,23000.0],["1983-10-19",2.6878,2.8082,2.6878,2.6878,17600.0],["1983-10-20",2.7681,2.8483,2.7681,2.7681,21600.0],["1983-10-21",2.7681,2.8483,2.7681,2.7681,14200.0],["1983-10-24",2.8483,2.9687,2.8483,2.8483,13200.0],["1983-10-25",3.0088,3.089,3.0088,3.0088,40800.0],["1983-10-26",2.9687,2.9687,2.8884,2.8884,37200.0],["1983-10-27",2.8884,2.9285,2.8483,2.8483,34000.0],["1983-10-28",2.8483,2.9285,2.8483,2.8483,3200.0],["1983-10-31",2.8483,2.9687,2.8483,2.8483,26600.0],["1983-11-01",2.8082,2.8082,2.728,2.728,28600.0],["1983-11-02",2.728,2.8082,2.728,2.728,13400.0],["1983-11-03",2.728,2.7681,2.6878,2.6878,23600.0],["1983-11-04",2.6878,2.728,2.6477,2.6477,24800.0],["1983-11-07",2.6477,2.728,2.6477,2.6477,22400.0],["1983-11-08",2.6477,2.728,2.6076,2.6076,20800.0],["1983-11-09",2.6477,2.728,2.6477,2.6477,15800.0],["1983-11-10",2.6477,2.728,2.6477,2.6477,17600.0],["1983-11-11",2.6477,2.7681,2.6477,2.6477,30400.0],["1983-11-14",2.7681,2.8082,2.7681,2.7681,52600.0],["1983-11-15",2.8483,2.8884,2.8483,2.8483,49400.0],["1983-11-16",2.8884,2.9687,2.8884,2.8884,35800.0],["1983-11-17",3.0489,3.1291,3.0489,3.0489,40000.0],["1983-11-18",3.1291,3.2094,3.1291,3.1291,56800.0],["1983-11-21",3.1291,3.2094,3.089,3.089,21200.0],["1983-11-22",3.1692,3.1692,3.1692,3.1692,23800.0],["1983-11-23",3.1692,3.1692,3.1692,3.1692,38400.0],["1983-11-25",3.1692,3.1692,3.089,3.1692,12400.0],["1983-11-28",3.1692,3.1692,3.1692,3.1692,11800.0],["1983-11-29",3.1692,3.1692,3.1291,3.1291,65000.0],["1983-11-30",3.1291,3.1291,3.1091,3.1091,73400.0],["1983-12-01",3.1091,3.1291,3.0489,3.0489,22800.0],["1983-12-02",3.0489,3.0489,2.9687,3.0489,6200.0],["1983-12-05",3.0088,3.0088,2.9285,2.9285,57000.0],["1983-12-06",2.9687,3.0088,2.9687,2.9687,36800.0],["1983-12-07",3.2094,3.2094,3.2094,3.2094,104400.0],["1983-12-08",3.2094,3.2094,3.0489,3.0489,35000.0],["1983-12-09",3.0489,3.1291,3.0489,3.089,13000.0],["1983-12-12",3.089,3.1291,3.089,3.089,14200.0],["1983-12-13",3.1692,3.2094,3.1692,3.1692,34000.0],["1983-12-14",3.1692,3.2094,3.089,3.089,65000.0],["1983-12-15",3.1291,3.1692,3.1291,3.1291,8800.0],["1983-12-16",3.1291,3.1291,3.0489,3.0489,9600.0],["1983-12-19",3.1291,3.1291,3.1291,3.1291,15800.0],["1983-12-20",3.1291,3.1291,3.089,3.089,15600.0],["1983-12-21",3.089,3.089,3.0489,3.0489,22800.0],["1983-12-22",3.0489,3.089,3.0088,3.0088,13200.0],["1983-12-23",3.0088,3.0489,2.9687,3.0489,9200.0],["1983-12-27",3.0489,3.0489,2.9687,2.9687,70200.0],["1983-12-28",2.9687,3.0489,2.9687,2.9687,38000.0],["1983-12-29",2.9687,3.0288,2.9687,2.9687,13800.0],["1983-12-30",2.9687,3.0088,2.9687,3.0088,34000.0],["1984-01-03",3.0088,3.0088,2.9687,2.9687,8600.0],["1984-01-04",3.0489,3.0489,3.0489,3.0489,21600.0],["1984-01-05",3.089,3.089,3.089,3.089,12400.0],["1984-01-06",3.089,3.1291,3.0489,3.0489,15000.0],["1984-01-09",3.2094,3.2094,3.2094,3.2094,103600.0],["1984-01-10",3.2495,3.2896,3.2495,3.2495,226000.0],["1984-01-11",3.2896,3.2896,3.2896,3.2896,28600.0],["1984-01-12",3.3297,3.3297,3.3297,3.3297,49600.0],["1984-01-13",3.3297,3.3698,3.2495,3.3297,28200.0],["1984-01-16",3.2896,3.2896,3.2896,3.2896,12200.0],["1984-01-17",3.2896,3.3297,3.2896,3.2896,9800.0],["1984-01-18",3.3698,3.3698,3.3698,3.3698,16000.0],["1984-01-19",3.4501,3.4501,3.4501,3.4501,134400.0],["1984-01-20",3.4501,3.5704,3.4099,3.5704,143600.0],["1984-01-23",3.5704,3.6105,3.5704,3.5704,65200.0],["1984-01-24",3.5704,3.5704,3.4501,3.4501,25400.0],["1984-01-25",3.5303,3.5303,3.5303,3.5303,18200.0],["1984-01-26",3.5704,3.5704,3.5704,3.5704,14000.0],["1984-01-27",3.5704,3.6908,3.5704,3.6507,83200.0],["1984-01-30",3.6507,3.6507,3.2896,3.2896,104800.0],["1984-01-31",3.2896,3.2896,3.2896,3.2896,4800.0],["1984-02-01",3.2896,3.2896,3.2896,3.2896,1400.0],["1984-02-02",3.4099,3.4099,3.4099,3.4099,218200.0],["1984-02-03",3.4099,3.4501,3.3297,3.3698,4000.0],["1984-02-06",3.3698,3.4501,3.3297,3.3297,39200.0],["1984-02-07",3.3698,3.3698,3.3698,3.3698,1800.0],["1984-02-08",3.2896,3.2896,3.2695,3.2695,29800.0],["1984-02-09",3.3297,3.3297,3.3297,3.3297,17200.0],["1984-02-10",3.3297,3.3297,3.2094,3.2094,22400.0],["1984-02-13",3.2495,3.2896,3.2495,3.2495,26000.0],["1984-02-14",3.2896,3.2896,3.2896,3.2896,63800.0],["1984-02-15",3.2896,3.2896,3.1692,3.1692,8400.0],["1984-02-16",3.2495,3.2495,3.2495,3.2495,3000.0],["1984-02-17",3.2495,3.2495,3.1291,3.1291,3800.0],["1984-02-21",3.2495,3.2495,3.2495,3.2495,8000.0],["1984-02-22",3.3297,3.3297,3.3297,3.3297,16200.0],["1984-02-23",3.3297,3.3297,3.2495,3.2495,43800.0],["1984-02-24",3.2495,3.2495,3.2094,3.2495,1800.0],["1984-02-27",3.2896,3.2896,3.2896,3.2896,23000.0],["1984-02-28",3.2896,3.2896,3.2695,3.2695,55200.0],["1984-02-29",3.2896,3.2896,3.2896,3.2896,7200.0],["1984-03-01",3.3297,3.3297,3.3297,3.3297,12200.0],["1984-03-02",3.3297,3.3698,3.3297,3.3698,9000.0],["1984-03-05",3.3698,3.3698,3.3698,3.3698,8400.0],["1984-03-06",3.4501,3.4501,3.4501,3.4501,7000.0],["1984-03-07",3.4099,3.4099,3.3297,3.3297,8600.0],["1984-03-08",3.3698,3.3698,3.3698,3.3698,1600.0],["1984-03-09",3.3698,3.4902,3.3698,3.4902,3800.0],["1984-03-12",3.5303,3.6105,3.5303,3.5303,24800.0],["1984-03-13",3.6908,3.8512,3.6908,3.6908,112200.0],["1984-03-14",3.6908,3.7309,3.6507,3.6507,15000.0],["1984-03-15",3.6507,3.6908,3.5704,3.5704,31000.0],["1984-03-16",3.6507,3.7309,3.6507,3.6507,16400.0],["1984-03-19",3.6908,3.6908,3.6908,3.6908,5000.0],["1984-03-20",3.6908,3.6908,3.6908,3.6908,3400.0],["1984-03-21",3.6908,3.6908,3.6908,3.6908,3000.0],["1984-03-22",3.6908,3.6908,3.6908,3.6908,600.0],["1984-03-23",3.6507,3.6507,3.5704,3.5704,38400.0],["1984-03-26",3.5905,3.6507,3.5905,3.5905,11200.0],["1984-03-27",3.5905,3.6105,3.4902,3.4902,14400.0],["1984-03-28",3.6105,3.6105,3.6105,3.6105,10600.0],["1984-03-29",3.6105,3.6105,3.5303,3.5303,59000.0],["1984-03-30",3.5303,3.6105,3.5303,3.5704,1600.0],["1984-04-02",3.5704,3.6105,3.5303,3.5303,6000.0],["1984-04-03",3.5303,3.5303,3.4099,3.4099,10000.0],["1984-04-04",3.4501,3.4902,3.4501,3.4501,8400.0],["1984-04-05",3.4501,3.4501,3.3297,3.3297,17600.0],["1984-04-06",3.2896,3.2896,3.1692,3.1692,11000.0],["1984-04-09",3.2495,3.2495,3.2495,3.2495,6400.0],["1984-04-10",3.2495,3.2896,3.2094,3.2094,16000.0],["1984-04-11",3.2495,3.2896,3.2495,3.2495,3000.0],["1984-04-12",3.2896,3.2896,3.2896,3.2896,2000.0],["1984-04-13",3.2896,3.3297,3.2495,3.2495,3000.0],["1984-04-16",3.3297,3.3297,3.3297,3.3297,10000.0],["1984-04-17",3.3297,3.3297,3.2495,3.2495,63200.0],["1984-04-18",3.2896,3.3297,3.2896,3.2896,4000.0],["1984-04-19",3.2896,3.2896,3.2495,3.2896,5200.0],["1984-04-23",3.2896,3.2896,3.2896,3.2896,8800.0],["1984-04-24",3.2896,3.2896,3.2495,3.2495,11000.0],["1984-04-25",3.2695,3.2896,3.2695,3.2695,17400.0],["1984-04-26",3.2896,3.2896,3.2896,3.2896,5800.0],["1984-04-27",3.2896,3.2896,3.2495,3.2495,30800.0],["1984-04-30",3.2896,3.3297,3.2896,3.2896,162600.0],["1984-05-01",3.3698,3.4099,3.3698,3.3698,40000.0],["1984-05-02",3.3698,3.3698,3.3698,3.3698,5200.0],["1984-05-03",3.3698,3.3698,3.3698,3.3698,23600.0],["1984-05-04",3.3698,3.3698,3.2896,3.2896,5400.0],["1984-05-07",3.3698,3.3698,3.3698,3.3698,3800.0],["1984-05-08",3.3698,3.3698,3.3698,3.3698,7000.0],["1984-05-09",3.3698,3.3698,3.3097,3.3097,107600.0],["1984-05-10",3.3097,3.3698,3.3097,3.3097,6600.0],["1984-05-11",3.3097,3.3698,3.2896,3.3097,2800.0],["1984-05-14",3.3698,3.3698,3.3698,3.3698,1600.0],["1984-05-15",3.3698,3.3698,3.3297,3.3297,21800.0],["1984-05-16",3.3297,3.3297,3.2094,3.2094,7800.0],["1984-05-17",3.2094,3.2094,3.1291,3.1291,32800.0],["1984-05-18",3.1291,3.2094,3.089,3.2094,33600.0],["1984-05-21",3.2094,3.2495,3.1291,3.1291,1600.0],["1984-05-22",3.2094,3.2094,3.2094,3.2094,10000.0],["1984-05-23",3.2094,3.2094,3.2094,3.2094,4000.0],["1984-05-24",3.2094,3.2094,3.1291,3.1291,21200.0],["1984-05-25",3.1291,3.1692,3.0489,3.0489,4200.0],["1984-05-29",3.0489,3.1291,3.0088,3.0088,9600.0],["1984-05-30",3.089,3.1291,3.089,3.089,8400.0],["1984-05-31",3.089,3.089,3.089,3.089,16000.0],["1984-06-01",3.089,3.1291,3.0288,3.089,73200.0],["1984-06-04",3.1692,3.3297,3.1692,3.1692,39200.0],["1984-06-05",3.2495,3.3698,3.2495,3.2495,58600.0],["1984-06-06",3.3698,3.3698,3.3698,3.3698,5200.0],["1984-06-07",3.5303,3.5303,3.5303,3.5303,11000.0],["1984-06-08",3.5303,3.5704,3.4501,3.4501,4400.0],["1984-06-11",3.5303,3.6105,3.5303,3.5303,17000.0],["1984-06-12",3.6105,3.6507,3.6105,3.6105,24600.0],["1984-06-13",3.6908,3.6908,3.6908,3.6908,8200.0],["1984-06-14",3.6908,3.6908,3.6507,3.6507,10200.0],["1984-06-15",3.6507,3.6908,3.5704,3.6908,3000.0],["1984-06-18",3.6908,3.6908,3.6908,3.6908,3800.0],["1984-06-19",3.6908,3.6908,3.6105,3.6105,11000.0],["1984-06-20",3.6105,3.6908,3.5303,3.5303,29200.0],["1984-06-21",3.5303,3.6105,3.5303,3.5303,7400.0],["1984-06-22",3.5303,3.6105,3.5303,3.5303,61400.0],["1984-06-25",3.6105,3.6105,3.6105,3.6105,3200.0],["1984-06-26",3.6105,3.6105,3.5704,3.5704,14000.0],["1984-06-27",3.5704,3.6507,3.5704,3.5704,36200.0],["1984-06-28",3.5704,3.6507,3.5704,3.5704,18600.0],["1984-06-29",3.6105,3.6908,3.6105,3.6908,7600.0],["1984-07-02",3.6908,3.6908,3.6105,3.6105,7000.0],["1984-07-03",3.6908,3.6908,3.6908,3.6908,42600.0],["1984-07-05",3.6908,3.6908,3.6908,3.6908,3200.0],["1984-07-06",3.6908,3.6908,3.6908,3.6908,600.0],["1984-07-09",3.6507,3.6507,3.6507,3.6507,9600.0],["1984-07-10",3.6908,3.6908,3.6908,3.6908,9600.0],["1984-07-11",3.6908,3.6908,3.6105,3.6105,8000.0],["1984-07-12",3.6507,3.6908,3.6507,3.6507,1600.0],["1984-07-13",3.6507,3.6507,3.5303,3.6105,8400.0],["1984-07-16",3.6105,3.6507,3.5704,3.5704,4400.0],["1984-07-17",3.5704,3.6507,3.5704,3.5704,7200.0],["1984-07-18",3.5704,3.6507,3.5704,3.5704,11200.0],["1984-07-19",3.5704,3.6908,3.5704,3.5704,20600.0],["1984-07-20",3.5704,3.6507,3.5704,3.6507,9000.0],["1984-07-23",3.6507,3.6507,3.5704,3.5704,8800.0],["1984-07-24",3.6507,3.6908,3.6507,3.6507,28400.0],["1984-07-25",3.6507,3.6507,3.5704,3.5704,2400.0],["1984-07-26",3.6105,3.6105,3.6105,3.6105,26400.0],["1984-07-27",3.6105,3.6908,3.6105,3.6507,11600.0],["1984-07-30",3.6507,3.6507,3.6507,3.6507,4200.0],["1984-07-31",3.6507,3.6507,3.6507,3.6507,2000.0],["1984-08-01",3.6507,3.6507,3.5704,3.5704,200.0],["1984-08-02",3.6105,3.6908,3.6105,3.6105,27000.0],["1984-08-03",3.6506,3.8512,3.6506,3.771,52000.0],["1984-08-06",3.8914,3.8914,3.8914,3.8914,62800.0],["1984-08-07",3.8914,3.9315,3.8914,3.8914,63600.0],["1984-08-08",3.8914,3.8914,3.8914,3.8914,41000.0],["1984-08-09",3.8914,3.9315,3.8914,3.8914,9200.0],["1984-08-10",3.8914,3.9315,3.8914,3.8914,11200.0],["1984-08-13",3.9315,3.9315,3.9315,3.9315,6000.0],["1984-08-14",3.9315,3.9315,3.9315,3.9315,46800.0],["1984-08-15",3.9315,3.9315,3.8914,3.8914,2400.0],["1984-08-16",3.9315,3.9315,3.9315,3.9315,19800.0],["1984-08-17",3.9315,3.9315,3.8914,3.8914,2000.0],["1984-08-20",3.8914,3.9315,3.8914,3.8914,31200.0],["1984-08-21",3.9315,3.9315,3.9315,3.9315,30600.0],["1984-08-22",3.9315,3.9315,3.9315,3.9315,13400.0],["1984-08-23",3.9315,3.9315,3.9114,3.9114,18000.0],["1984-08-24",3.8914,3.8914,3.771,3.771,6600.0],["1984-08-27",3.771,3.8512,3.771,3.771,3600.0],["1984-08-28",3.771,3.8512,3.771,3.771,4200.0],["1984-08-29",3.771,3.771,3.771,3.771,2000.0],["1984-08-30",3.8512,3.8512,3.8512,3.8512,800.0],["1984-08-31",3.771,3.771,3.771,3.771,2000.0],["1984-09-04",3.8111,3.8111,3.8111,3.8111,13200.0],["1984-09-05",3.7911,3.7911,3.771,3.771,1200.0],["1984-09-06",3.771,3.771,3.771,3.771,1200.0],["1984-09-07",3.771,3.771,3.771,3.771,2600.0],["1984-09-10",3.8512,3.8512,3.8512,3.8512,2400.0],["1984-09-11",3.8111,3.8111,3.6908,3.6908,30000.0],["1984-09-12",3.7309,3.7309,3.7309,3.7309,1200.0],["1984-09-13",3.6105,3.6105,3.6105,3.6105,800.0],["1984-09-14",3.6105,3.7309,3.6105,3.7309,2000.0],["1984-09-17",3.6908,3.6908,3.6105,3.6105,4000.0],["1984-09-18",3.6105,3.6105,3.5303,3.5303,19200.0],["1984-09-19",3.4902,3.4902,3.3297,3.3297,52800.0],["1984-09-20",3.4099,3.4099,3.4099,3.4099,19000.0],["1984-09-21",3.4099,3.4902,3.3698,3.4099,45400.0],["1984-09-24",3.4099,3.5303,3.4099,3.4099,58200.0],["1984-09-25",3.4501,3.4501,3.4501,3.4501,7200.0],["1984-09-26",3.4501,3.4902,3.4501,3.4501,15600.0],["1984-09-27",3.4501,3.4902,3.4501,3.4501,25200.0],["1984-09-28",3.4501,3.4902,3.4099,3.4099,3400.0],["1984-10-01",3.4099,3.4501,3.4099,3.4099,9200.0],["1984-10-02",3.4099,3.4099,3.2495,3.2495,8400.0],["1984-10-03",3.2495,3.3698,3.2094,3.2094,18400.0],["1984-10-04",3.2094,3.2094,3.1291,3.1291,7800.0],["1984-10-05",3.1291,3.2495,3.1291,3.1692,4800.0],["1984-10-08",3.1692,3.2495,3.1692,3.1692,1000.0],["1984-10-09",3.2495,3.2495,3.2495,3.2495,22800.0],["1984-10-10",3.2495,3.2495,3.2495,3.2495,7000.0],["1984-10-11",3.2094,3.2094,3.2094,3.2094,3400.0],["1984-10-12",3.2094,3.2094,3.2094,3.2094,3600.0],["1984-10-15",3.2094,3.2094,3.089,3.089,1200.0],["1984-10-16",3.089,3.2094,3.089,3.089,5800.0],["1984-10-17",3.1692,3.2094,3.1692,3.1692,5600.0],["1984-10-18",3.1692,3.2094,3.1692,3.1692,4200.0],["1984-10-19",3.1692,3.2094,3.089,3.089,10200.0],["1984-10-22",3.2094,3.2094,3.2094,3.2094,100800.0],["1984-10-23",3.2094,3.2094,3.2094,3.2094,321400.0],["1984-10-24",3.2896,3.3698,3.2896,3.2896,33000.0],["1984-10-25",3.4099,3.4099,3.4099,3.4099,23200.0],["1984-10-26",3.4099,3.4099,3.3297,3.3698,8800.0],["1984-10-29",3.3698,3.3698,3.2896,3.2896,2000.0],["1984-10-30",3.2896,3.3698,3.2896,3.2896,2800.0],["1984-10-31",3.2896,3.3297,3.2896,3.2896,15200.0],["1984-11-01",3.3297,3.3297,3.3297,3.3297,9200.0],["1984-11-02",3.3297,3.3297,3.2495,3.2495,10400.0],["1984-11-05",3.2495,3.3297,3.2495,3.2495,5400.0],["1984-11-06",3.2896,3.3297,3.2896,3.2896,24000.0],["1984-11-07",3.2896,3.2896,3.2495,3.2495,4200.0],["1984-11-08",3.2896,3.2896,3.2896,3.2896,3600.0],["1984-11-09",3.2896,3.3297,3.2495,3.3297,3000.0],["1984-11-12",3.3297,3.3297,3.2495,3.2495,5800.0],["1984-11-13",3.2896,3.3297,3.2896,3.2896,1400.0],["1984-11-14",3.2896,3.3297,3.2495,3.2495,23000.0],["1984-11-15",3.3297,3.3297,3.3297,3.3297,2000.0],["1984-11-16",3.3297,3.3297,3.2495,3.3297,11400.0],["1984-11-19",3.3297,3.3698,3.2896,3.2896,15800.0],["1984-11-20",3.2896,3.3698,3.2896,3.2896,54800.0],["1984-11-21",3.3698,3.3698,3.3698,3.3698,66600.0],["1984-11-23",3.3698,3.3698,3.2896,3.3297,5600.0],["1984-11-26",3.3297,3.3297,3.3297,3.3297,8600.0],["1984-11-27",3.4099,3.4099,3.4099,3.4099,4600.0],["1984-11-28",3.4099,3.4099,3.3498,3.3498,14000.0],["1984-11-29",3.3498,3.4099,3.2896,3.2896,67600.0],["1984-11-30",3.2896,3.3297,3.2094,3.2495,8200.0],["1984-12-03",3.3297,3.3297,3.3297,3.3297,6000.0],["1984-12-04",3.2896,3.2896,3.2094,3.2094,1600.0],["1984-12-05",3.2896,3.2896,3.2896,3.2896,5800.0],["1984-12-06",3.2495,3.2495,3.2495,3.2495,34400.0],["1984-12-07",3.2495,3.2495,3.1692,3.2495,11400.0],["1984-12-10",3.2495,3.2495,3.1692,3.1692,5400.0],["1984-12-11",3.2495,3.2495,3.2495,3.2495,2600.0],["1984-12-12",3.2495,3.2495,3.2094,3.2094,5000.0],["1984-12-13",3.2094,3.2495,3.2094,3.2094,3000.0],["1984-12-14",3.2094,3.2495,3.2094,3.2094,3000.0],["1984-12-17",3.2495,3.2495,3.2495,3.2495,18600.0],["1984-12-18",3.3297,3.4099,3.3297,3.3297,29600.0],["1984-12-19",3.3297,3.4099,3.3297,3.3297,21800.0],["1984-12-20",3.3698,3.3698,3.3698,3.3698,345800.0],["1984-12-21",3.3698,3.4099,3.3297,3.4099,24200.0],["1984-12-24",3.4099,3.4099,3.3297,3.3297,800.0],["1984-12-26",3.3297,3.4099,3.3297,3.3297,2000.0],["1984-12-27",3.3297,3.4099,3.3297,3.3297,400.0],["1984-12-28",3.3297,3.4099,3.3297,3.3297,8200.0],["1984-12-31",3.4099,3.4099,3.4099,3.4099,11400.0],["1985-01-02",3.3698,3.3698,3.2495,3.2495,31000.0],["1985-01-03",3.2495,3.3297,3.2495,3.2495,3000.0],["1985-01-04",3.2495,3.3297,3.2495,3.3297,40600.0],["1985-01-07",3.3297,3.3698,3.2495,3.2495,2200.0],["1985-01-08",3.3698,3.3698,3.3698,3.3698,3000.0],["1985-01-09",3.4099,3.4099,3.4099,3.4099,22200.0],["1985-01-10",3.4099,3.4099,3.3698,3.3698,21600.0],["1985-01-11",3.3698,3.43,3.3698,3.3698,12600.0],["1985-01-14",3.4902,3.4902,3.4902,3.4902,42800.0],["1985-01-15",3.4902,3.5303,3.43,3.43,59600.0],["1985-01-16",3.4501,3.5303,3.4501,3.4501,4000.0],["1985-01-17",3.4501,3.4501,3.4501,3.4501,1000.0],["1985-01-18",3.4501,3.5303,3.4501,3.5303,11600.0],["1985-01-21",3.5303,3.5704,3.4902,3.4902,7800.0],["1985-01-22",3.6908,3.8111,3.6908,3.6908,35800.0],["1985-01-23",3.8512,3.8512,3.8512,3.8512,18600.0],["1985-01-24",3.8512,3.9315,3.8512,3.8512,16400.0],["1985-01-25",3.8512,3.9315,3.8111,3.8111,7400.0],["1985-01-28",3.8512,3.9315,3.8512,3.8512,29200.0],["1985-01-29",3.8914,3.9315,3.8914,3.8914,13000.0],["1985-01-30",3.9716,3.9716,3.9716,3.9716,5400.0],["1985-01-31",3.9315,3.9315,3.9315,3.9315,4400.0],["1985-02-01",3.8914,3.8914,3.8111,3.8111,24000.0],["1985-02-04",3.8111,3.8914,3.8111,3.8111,8600.0],["1985-02-05",3.8111,3.8512,3.8111,3.8111,17200.0],["1985-02-06",3.8512,3.8512,3.8512,3.8512,8000.0],["1985-02-07",3.8512,3.8512,3.8111,3.8111,5000.0],["1985-02-08",3.8111,3.8512,3.8111,3.8512,10400.0],["1985-02-11",3.8512,3.8512,3.7309,3.7309,8600.0],["1985-02-12",3.7309,3.771,3.7309,3.7309,4800.0],["1985-02-13",3.8512,3.8914,3.8512,3.8512,16200.0],["1985-02-14",3.8512,3.9315,3.8512,3.8512,1200.0],["1985-02-15",3.8512,3.9315,3.8512,3.8512,57800.0],["1985-02-19",3.9716,3.9716,3.9716,3.9716,3000.0],["1985-02-20",3.8914,3.8914,3.8914,3.8914,3200.0],["1985-02-21",3.8914,3.9716,3.8914,3.8914,5200.0],["1985-02-22",3.8914,4.0117,3.8914,3.9315,16800.0],["1985-02-25",3.9315,4.0117,3.9315,3.9315,5800.0],["1985-02-26",3.9315,4.0117,3.9315,3.9315,8200.0],["1985-02-27",3.9315,4.0518,3.9315,3.9315,12200.0],["1985-02-28",3.9315,3.9315,3.9315,3.9315,400.0],["1985-03-01",3.9315,4.0518,3.9315,4.0117,28000.0],["1985-03-04",4.0117,4.0518,3.9716,3.9716,21200.0],["1985-03-05",4.0117,4.0518,4.0117,4.0117,15800.0],["1985-03-06",4.0117,4.0117,4.0117,4.0117,28200.0],["1985-03-07",4.0117,4.0117,4.0117,4.0117,33200.0],["1985-03-08",4.0117,4.0117,3.9716,3.9716,15600.0],["1985-03-11",3.9716,3.9716,3.9716,3.9716,5200.0],["1985-03-12",3.9716,3.9716,3.9515,3.9515,15400.0],["1985-03-13",3.9515,3.9716,3.9315,3.9315,8200.0],["1985-03-14",3.8512,3.8512,3.8512,3.8512,6000.0],["1985-03-15",3.8111,3.8111,3.8111,3.8111,800.0],["1985-03-18",3.8111,3.8512,3.771,3.771,5600.0],["1985-03-19",3.771,3.8512,3.4902,3.4902,34800.0],["1985-03-20",3.4902,3.4902,3.4099,3.4099,83800.0],["1985-03-21",3.4099,3.4501,3.2896,3.2896,59000.0],["1985-03-22",3.2896,3.3698,3.2495,3.3297,11600.0],["1985-03-25",3.4099,3.4099,3.4099,3.4099,6800.0],["1985-03-26",3.4099,3.4501,3.3698,3.3698,23800.0],["1985-03-27",3.3698,3.4501,3.3698,3.3698,30000.0],["1985-03-28",3.3698,3.4501,3.3698,3.3698,21400.0],["1985-03-29",3.3698,3.4902,3.3698,3.4902,43000.0],["1985-04-01",3.4902,3.4902,3.4902,3.4902,1200.0],["1985-04-02",3.4902,3.4902,3.4099,3.4099,10200.0],["1985-04-03",3.3698,3.3698,3.2094,3.2094,17800.0],["1985-04-04",3.2094,3.2495,3.1291,3.2094,11600.0],["1985-04-08",3.2094,3.2094,3.2094,3.2094,7600.0],["1985-04-09",3.2094,3.2094,3.1291,3.1291,12000.0],["1985-04-10",3.1291,3.2094,3.1291,3.1291,5800.0],["1985-04-11",3.1692,3.1893,3.1692,3.1692,5400.0],["1985-04-12",3.1692,3.1692,3.1291,3.1492,10000.0],["1985-04-15",3.2094,3.2094,3.2094,3.2094,16000.0],["1985-04-16",3.2495,3.2495,3.2495,3.2495,19400.0],["1985-04-17",3.2495,3.2896,3.2094,3.2094,17200.0],["1985-04-18",3.2094,3.2094,3.2094,3.2094,5000.0],["1985-04-19",3.2094,3.2094,3.1291,3.1692,9600.0],["1985-04-22",3.1692,3.2094,3.1692,3.1692,800.0],["1985-04-23",3.1692,3.2094,3.1291,3.1291,39400.0],["1985-04-24",3.3297,3.3297,3.3297,3.3297,105600.0],["1985-04-25",3.3297,3.3297,3.2495,3.2495,150400.0],["1985-04-26",3.2495,3.3297,3.2495,3.3297,17400.0],["1985-04-29",3.3297,3.3297,3.2495,3.2495,75000.0],["1985-04-30",3.2495,3.2495,3.2495,3.2495,32000.0],["1985-05-01",3.2495,3.2896,3.2094,3.2094,27800.0],["1985-05-02",3.2495,3.2896,3.2495,3.2495,13000.0],["1985-05-03",3.2495,3.2896,3.2094,3.2495,51000.0],["1985-05-06",3.2495,3.2495,3.2495,3.2495,8400.0],["1985-05-07",3.3698,3.4099,3.3698,3.3698,57400.0],["1985-05-08",3.4099,3.4099,3.4099,3.4099,18600.0],["1985-05-09",3.4099,3.4099,3.4099,3.4099,59200.0],["1985-05-10",3.41,3.5704,3.41,3.5303,55600.0],["1985-05-13",3.5704,3.5704,3.5704,3.5704,26800.0],["1985-05-14",3.5704,3.6507,3.5303,3.5303,60000.0],["1985-05-15",3.5303,3.6507,3.5303,3.5303,12400.0],["1985-05-16",3.6507,3.6507,3.6507,3.6507,14800.0],["1985-05-17",3.6507,3.6507,3.5504,3.6105,53600.0],["1985-05-20",3.6105,3.6507,3.5704,3.5704,23600.0],["1985-05-21",3.6105,3.6306,3.6105,3.6105,37000.0],["1985-05-22",3.5704,3.5704,3.4902,3.4902,7400.0],["1985-05-23",3.5102,3.5704,3.5102,3.5102,20000.0],["1985-05-24",3.5303,3.5303,3.5303,3.5303,23000.0],["1985-05-28",3.5102,3.5102,3.4501,3.4501,17000.0],["1985-05-29",3.4501,3.4501,3.3698,3.3698,12400.0],["1985-05-30",3.3698,3.3698,3.2495,3.2495,14600.0],["1985-05-31",3.2495,3.3698,3.2094,3.2094,43600.0],["1985-06-03",3.2495,3.2695,3.2495,3.2495,26600.0],["1985-06-04",3.2695,3.2896,3.2695,3.2695,71200.0],["1985-06-05",3.4099,3.4902,3.4099,3.4099,53800.0],["1985-06-06",3.4099,3.4902,3.4099,3.4099,29200.0],["1985-06-07",3.4501,3.4902,3.4501,3.4501,26000.0],["1985-06-10",3.4902,3.4902,3.4902,3.4902,5400.0],["1985-06-11",3.4902,3.4902,3.4501,3.4501,8800.0],["1985-06-12",3.4501,3.4501,3.3698,3.3698,14600.0],["1985-06-13",3.3698,3.4099,3.3297,3.3297,47000.0],["1985-06-14",3.3698,3.3698,3.3698,3.3698,11400.0],["1985-06-17",3.3698,3.3698,3.3297,3.3297,9000.0],["1985-06-18",3.3297,3.3297,3.2094,3.2094,6400.0],["1985-06-19",3.2495,3.3297,3.2495,3.2495,11000.0],["1985-06-20",3.2495,3.2896,3.2495,3.2495,25000.0],["1985-06-21",3.2495,3.2695,3.2094,3.2094,33600.0],["1985-06-24",3.2094,3.2495,3.1692,3.1692,4200.0],["1985-06-25",3.1893,3.2495,3.1893,3.1893,11400.0],["1985-06-26",3.2094,3.2094,3.2094,3.2094,27200.0],["1985-06-27",3.2094,3.2094,3.2094,3.2094,27800.0],["1985-06-28",3.2094,3.2094,3.2094,3.2094,24800.0],["1985-07-01",3.2094,3.2094,3.2094,3.2094,57200.0],["1985-07-02",3.2094,3.2094,3.2094,3.2094,56200.0],["1985-07-03",3.2094,3.2094,3.2094,3.2094,32000.0],["1985-07-05",3.2495,3.2495,3.2495,3.2495,13600.0],["1985-07-08",3.2495,3.2495,3.2495,3.2495,8600.0],["1985-07-09",3.2495,3.2495,3.2495,3.2495,46800.0],["1985-07-10",3.2495,3.2495,3.2495,3.2495,38200.0],["1985-07-11",3.2495,3.2495,3.2094,3.2094,108400.0],["1985-07-12",3.2294,3.2495,3.2294,3.2294,33800.0],["1985-07-15",3.2495,3.2495,3.2495,3.2495,49400.0],["1985-07-16",3.2294,3.2294,3.2294,3.2294,24600.0],["1985-07-17",3.2294,3.2294,3.2094,3.2094,26000.0],["1985-07-18",3.2294,3.2294,3.2294,3.2294,33600.0],["1985-07-19",3.2294,3.2294,3.1893,3.1893,44800.0],["1985-07-22",3.2094,3.2094,3.2094,3.2094,51600.0],["1985-07-23",3.2495,3.2495,3.2495,3.2495,29200.0],["1985-07-24",3.2495,3.2495,3.2094,3.2094,38000.0],["1985-07-25",3.2094,3.2495,3.2094,3.2094,38400.0],["1985-07-26",3.2294,3.2495,3.2294,3.2294,123200.0],["1985-07-29",3.2294,3.2495,3.1893,3.1893,54800.0],["1985-07-30",3.1893,3.2294,3.1692,3.1692,37800.0],["1985-07-31",3.2094,3.2094,3.2094,3.2094,134200.0],["1985-08-01",3.2094,3.2094,3.1692,3.1692,15200.0],["1985-08-02",3.2094,3.2094,3.2094,3.2094,5600.0],["1985-08-05",3.2094,3.2094,3.2094,3.2094,90400.0],["1985-08-06",3.2896,3.2896,3.2896,3.2896,26800.0],["1985-08-07",3.2896,3.2896,3.2495,3.2495,19600.0],["1985-08-08",3.2695,3.2695,3.2695,3.2695,5800.0],["1985-08-09",3.2695,3.2695,3.2294,3.2294,83200.0],["1985-08-12",3.2294,3.2695,3.2294,3.2294,29400.0],["1985-08-13",3.2294,3.2695,3.2094,3.2094,11400.0],["1985-08-14",3.2294,3.2495,3.2294,3.2294,10800.0],["1985-08-15",3.2094,3.2094,3.2094,3.2094,42400.0],["1985-08-16",3.2094,3.2094,3.1692,3.1692,5800.0],["1985-08-19",3.1692,3.2094,3.1692,3.1692,38800.0],["1985-08-20",3.1692,3.2094,3.1692,3.1692,14200.0],["1985-08-21",3.1692,3.2094,3.1692,3.1692,35400.0],["1985-08-22",3.1692,3.1692,3.1692,3.1692,7000.0],["1985-08-23",3.1692,3.1692,3.1692,3.1692,6000.0],["1985-08-26",3.1692,3.1692,3.1692,3.1692,23200.0],["1985-08-27",3.1692,3.1692,3.1692,3.1692,10400.0],["1985-08-28",3.1692,3.1692,3.1692,3.1692,34400.0],["1985-08-29",3.1692,3.1692,3.1692,3.1692,36400.0],["1985-08-30",3.1692,3.1893,3.1492,3.1492,76800.0],["1985-09-03",3.1692,3.2094,3.1692,3.1692,25200.0],["1985-09-04",3.1692,3.1893,3.1692,3.1692,165800.0],["1985-09-05",3.1692,3.1893,3.1291,3.1291,14000.0],["1985-09-06",3.1492,3.1893,3.1492,3.1492,6000.0],["1985-09-09",3.1893,3.2094,3.1893,3.1893,47800.0],["1985-09-10",3.1893,3.1893,3.1492,3.1492,36800.0],["1985-09-11",3.1492,3.1893,3.1492,3.1492,13600.0],["1985-09-12",3.1492,3.1893,3.1492,3.1492,173800.0],["1985-09-13",3.1492,3.1492,3.1492,3.1492,6400.0],["1985-09-16",3.1492,3.1893,3.1291,3.1291,7000.0],["1985-09-17",3.1291,3.1492,3.1291,3.1291,13200.0],["1985-09-18",3.1291,3.1291,3.0489,3.0489,9200.0],["1985-09-19",3.0489,3.1091,3.0489,3.0489,9800.0],["1985-09-20",3.1692,3.1692,3.1692,3.1692,8000.0],["1985-09-23",3.1692,3.1692,3.1692,3.1692,24200.0],["1985-09-24",3.1692,3.1692,3.1692,3.1692,18000.0],["1985-09-25",3.1692,3.1692,3.1291,3.1291,6800.0],["1985-09-26",3.1692,3.1692,3.1692,3.1692,3000.0],["1985-09-30",3.1692,3.1692,3.1692,3.1692,3600.0],["1985-10-01",3.1692,3.1692,3.1692,3.1692,9200.0],["1985-10-02",3.1692,3.1692,3.1692,3.1692,18400.0],["1985-10-03",3.1692,3.1692,3.1291,3.1291,7800.0],["1985-10-04",3.1291,3.1692,3.1091,3.1091,27800.0],["1985-10-07",3.1091,3.1091,3.0489,3.0489,5200.0],["1985-10-08",3.069,3.089,3.069,3.069,12200.0],["1985-10-09",3.069,3.069,2.9687,2.9687,70800.0],["1985-10-10",2.9687,2.9687,2.9285,2.9285,16400.0],["1985-10-11",2.9085,2.9085,2.8483,2.8483,27800.0],["1985-10-14",2.8483,2.8884,2.8483,2.8483,24600.0],["1985-10-15",2.8483,2.8884,2.8483,2.8483,20600.0],["1985-10-16",2.8884,2.8884,2.8884,2.8884,16200.0],["1985-10-17",2.9085,3.0088,2.9085,2.9085,68600.0],["1985-10-18",2.9486,2.9687,2.9486,2.9486,14200.0],["1985-10-21",2.9486,2.9687,2.9285,2.9285,19600.0],["1985-10-22",2.9285,2.9687,2.9085,2.9085,114200.0],["1985-10-23",2.9486,2.9687,2.9486,2.9486,11000.0],["1985-10-24",2.9687,3.0088,2.9687,2.9687,29800.0],["1985-10-25",3.0088,3.0088,3.0088,3.0088,42000.0],["1985-10-28",3.0088,3.0088,2.9687,2.9687,10200.0],["1985-10-29",2.9687,3.0088,2.9687,2.9687,14600.0],["1985-10-30",2.9687,3.0088,2.9687,2.9687,29800.0],["1985-10-31",2.9887,3.0489,2.9887,2.9887,77000.0],["1985-11-01",3.0489,3.0489,3.0489,3.0489,11200.0],["1985-11-04",3.0489,3.069,3.0288,3.0288,5000.0],["1985-11-05",3.069,3.069,3.069,3.069,47400.0],["1985-11-06",3.069,3.069,3.069,3.069,11800.0],["1985-11-07",3.069,3.069,3.069,3.069,7200.0],["1985-11-08",3.089,3.089,3.089,3.089,11200.0],["1985-11-11",3.1291,3.1291,3.1291,3.1291,75200.0],["1985-11-12",3.1692,3.1692,3.1692,3.1692,155600.0],["1985-11-13",3.1692,3.1692,3.1291,3.1291,266600.0],["1985-11-14",3.1291,3.1692,3.1291,3.1291,68200.0],["1985-11-15",3.1291,3.1492,3.1291,3.1291,33000.0],["1985-11-18",3.1692,3.1692,3.1692,3.1692,29400.0],["1985-11-19",3.2495,3.2896,3.2495,3.2495,58600.0],["1985-11-20",3.2495,3.2896,3.2495,3.2495,57400.0],["1985-11-21",3.3297,3.3297,3.3297,3.3297,166200.0],["1985-11-22",3.3297,3.3297,3.2495,3.2695,15400.0],["1985-11-25",3.2695,3.3297,3.2495,3.3097,8600.0],["1985-11-26",3.3097,3.3498,3.2294,3.3498,111000.0],["1985-11-27",3.3498,3.4501,3.2896,3.43,42800.0],["1985-11-29",3.43,3.5704,3.4099,3.4902,26800.0],["1985-12-02",3.4902,3.5303,3.4501,3.4902,9000.0],["1985-12-03",3.4902,3.4902,3.4099,3.4501,6800.0],["1985-12-04",3.4501,3.4501,3.4099,3.4099,29000.0],["1985-12-05",3.4099,3.4902,3.4099,3.4902,39800.0],["1985-12-06",3.4902,3.5303,3.4902,3.4902,10800.0],["1985-12-09",3.4902,3.5303,3.4902,3.4902,14000.0],["1985-12-10",3.4902,3.5704,3.4902,3.5303,21400.0],["1985-12-11",3.5303,3.5704,3.4902,3.5303,30000.0],["1985-12-12",3.5303,3.5704,3.5303,3.5303,13400.0],["1985-12-13",3.5303,3.7309,3.5303,3.6908,48400.0],["1985-12-16",3.6908,3.8914,3.6507,3.8111,51400.0],["1985-12-17",3.8111,3.8512,3.6908,3.771,54000.0],["1985-12-18",3.7309,3.7309,3.6908,3.7309,36400.0],["1985-12-19",3.7309,3.771,3.6908,3.7309,25200.0],["1985-12-20",3.7309,3.8111,3.7309,3.7309,11800.0],["1985-12-23",3.7309,3.8512,3.7309,3.771,19800.0],["1985-12-24",3.771,3.8111,3.771,3.8111,13800.0],["1985-12-26",3.8111,3.8111,3.7309,3.7309,10400.0],["1985-12-27",3.7309,3.771,3.7309,3.7309,12000.0],["1985-12-30",3.7309,3.8111,3.7309,3.7309,5600.0],["1985-12-31",3.7309,3.8111,3.7309,3.771,6400.0],["1986-01-02",3.771,3.771,3.6908,3.771,13200.0],["1986-01-03",3.771,3.771,3.6908,3.7309,16600.0],["1986-01-06",3.7309,3.7309,3.6507,3.6908,10800.0],["1986-01-07",3.6908,3.6908,3.6507,3.6908,17600.0],["1986-01-08",3.6908,3.6908,3.5303,3.5303,17800.0],["1986-01-09",3.5303,3.6105,3.3698,3.4501,27400.0],["1986-01-10",3.4501,3.4501,3.3698,3.3698,25400.0],["1986-01-13",3.3698,3.4501,3.3297,3.4099,48800.0],["1986-01-14",3.4099,3.4902,3.3698,3.4501,40400.0],["1986-01-15",3.4501,3.5303,3.4501,3.5303,15200.0],["1986-01-16",3.5303,3.5303,3.4501,3.4501,17200.0],["1986-01-17",3.4501,3.5303,3.4501,3.5303,7800.0],["1986-01-20",3.5303,3.5303,3.4501,3.5303,29000.0],["1986-01-21",3.5303,3.5303,3.4099,3.4501,42800.0],["1986-01-22",3.4501,3.5303,3.4501,3.4501,97800.0],["1986-01-23",3.4501,3.4902,3.4501,3.4902,8400.0],["1986-01-24",3.4902,3.5303,3.4701,3.5303,8400.0],["1986-01-27",3.5303,3.5303,3.4701,3.5303,3600.0],["1986-01-28",3.5303,3.5303,3.4701,3.4902,8200.0],["1986-01-29",3.4902,3.5704,3.4902,3.5102,21800.0],["1986-01-30",3.5102,3.5504,3.5102,3.5102,10000.0],["1986-01-31",3.5102,3.5704,3.5102,3.5704,9600.0],["1986-02-03",3.5504,3.5504,3.5102,3.5504,27400.0],["1986-02-04",3.5504,3.5704,3.5102,3.5102,10800.0],["1986-02-05",3.5102,3.6105,3.5102,3.5303,62600.0],["1986-02-06",3.5303,3.5704,3.5303,3.5704,17000.0],["1986-02-07",3.5704,3.5704,3.5303,3.5704,18600.0],["1986-02-10",3.5704,3.6306,3.5504,3.6306,18800.0],["1986-02-11",3.6306,3.6507,3.5704,3.6507,41400.0],["1986-02-12",3.6507,3.6908,3.5905,3.6507,20400.0],["1986-02-13",3.6507,3.6908,3.6105,3.6105,11000.0],["1986-02-14",3.6105,3.6908,3.6105,3.6105,29600.0],["1986-02-18",3.6105,3.7309,3.6105,3.7309,60000.0],["1986-02-19",3.7309,3.771,3.6908,3.771,20400.0],["1986-02-20",3.771,3.771,3.6908,3.6908,6600.0],["1986-02-21",3.6908,3.8512,3.6908,3.771,26400.0],["1986-02-24",3.771,3.8512,3.771,3.771,14000.0],["1986-02-25",3.771,3.8111,3.7309,3.7309,7000.0],["1986-02-26",3.7309,3.771,3.7309,3.771,29000.0],["1986-02-27",3.771,3.8111,3.7309,3.8111,18200.0],["1986-02-28",3.8111,3.8512,3.7309,3.7309,19600.0],["1986-03-03",3.7309,3.8512,3.7309,3.7309,6200.0],["1986-03-04",3.7309,3.8512,3.7309,3.8111,74800.0],["1986-03-05",3.8111,3.8111,3.771,3.771,3600.0],["1986-03-06",3.771,3.8111,3.771,3.771,31400.0],["1986-03-07",3.771,3.8312,3.771,3.8312,24800.0],["1986-03-10",3.8312,3.8512,3.771,3.8312,13800.0],["1986-03-11",3.8312,3.8512,3.771,3.771,14400.0],["1986-03-12",3.771,3.8914,3.771,3.8111,14000.0],["1986-03-13",3.8111,3.8914,3.8111,3.8111,8000.0],["1986-03-14",3.8111,3.9716,3.8111,3.9315,61800.0],["1986-03-17",3.9315,3.9716,3.9315,3.9315,89600.0],["1986-03-18",3.9315,3.9716,3.9315,3.9716,108200.0],["1986-03-19",3.9716,4.0518,3.9315,4.0117,106600.0],["1986-03-20",4.0117,4.3326,4.0117,4.1321,91400.0],["1986-03-21",4.1321,4.2524,4.1321,4.1722,62400.0],["1986-03-24",4.1722,4.2524,4.1722,4.2524,80200.0],["1986-03-25",4.2524,4.2925,4.2123,4.2524,34800.0],["1986-03-26",4.2524,4.4129,4.2123,4.3326,56800.0],["1986-03-27",4.3326,4.4129,4.3326,4.3326,52400.0],["1986-03-31",4.3326,4.4129,4.3326,4.4129,40200.0],["1986-04-01",4.4129,4.4129,4.3326,4.3326,26200.0],["1986-04-02",4.3326,4.3928,4.3326,4.3728,103800.0],["1986-04-03",4.3728,4.4329,4.3326,4.3728,71400.0],["1986-04-04",4.3728,4.4329,4.3527,4.4329,65200.0],["1986-04-07",4.4329,4.4329,4.3728,4.3728,27600.0],["1986-04-08",4.3728,4.4329,4.3728,4.4329,27000.0],["1986-04-09",4.4329,4.4931,4.4129,4.4931,14200.0],["1986-04-10",4.4931,4.4931,4.4129,4.4129,8000.0],["1986-04-11",4.4129,4.4931,4.4129,4.4931,40000.0],["1986-04-14",4.4931,4.4931,4.4129,4.453,94200.0],["1986-04-15",4.453,4.4931,4.4129,4.4129,19800.0],["1986-04-16",4.4129,4.5332,4.4129,4.5332,6600.0],["1986-04-17",4.5332,4.5332,4.453,4.453,37000.0],["1986-04-18",4.453,4.5332,4.453,4.4931,35400.0],["1986-04-21",4.4931,4.5733,4.4931,4.5733,34800.0],["1986-04-22",4.4931,4.4931,4.4931,4.4931,7000.0],["1986-04-23",4.4931,4.5332,4.4931,4.4931,21400.0],["1986-04-24",4.4931,4.5733,4.4931,4.5332,19800.0],["1986-04-25",4.5332,4.6135,4.3326,4.3326,134800.0],["1986-04-28",4.3326,4.4129,4.3326,4.3326,19600.0],["1986-04-29",4.3326,4.3728,4.2925,4.2925,50200.0],["1986-04-30",4.2925,4.2925,4.0518,4.1321,26200.0],["1986-05-01",4.0919,4.0919,3.9315,3.9716,36000.0],["1986-05-02",3.9716,4.2524,3.9716,4.1722,29600.0],["1986-05-05",4.2123,4.2925,4.2123,4.2123,6800.0],["1986-05-06",4.2123,4.4129,4.2123,4.4129,27200.0],["1986-05-07",4.3326,4.3326,4.2925,4.3326,29600.0],["1986-05-08",4.3326,4.3326,4.2925,4.3326,17000.0],["1986-05-09",4.3326,4.3326,4.2925,4.2925,9400.0],["1986-05-12",4.2925,4.3326,4.2925,4.3326,14200.0],["1986-05-13",4.3326,4.3326,4.2925,4.2925,34000.0],["1986-05-14",4.2925,4.3326,4.2524,4.2524,11200.0],["1986-05-15",4.2524,4.2925,4.2123,4.2925,31200.0],["1986-05-16",4.2925,4.2925,4.2123,4.2123,9200.0],["1986-05-19",4.2123,4.2925,4.2123,4.2123,3000.0],["1986-05-20",4.2123,4.3326,4.2123,4.2524,17400.0],["1986-05-21",4.2524,4.3326,4.2524,4.2524,16400.0],["1986-05-22",4.2524,4.3326,4.2524,4.2524,22800.0],["1986-05-23",4.2524,4.2925,4.2123,4.2524,13000.0],["1986-05-27",4.2524,4.2925,4.2123,4.2123,18400.0],["1986-05-28",4.2123,4.3326,4.2123,4.2524,15400.0],["1986-05-29",4.2524,4.3326,4.2524,4.2524,9800.0],["1986-05-30",4.2524,4.2925,4.2524,4.2524,15400.0],["1986-06-02",4.2524,4.3326,4.2524,4.2524,23600.0],["1986-06-03",4.2524,4.3326,4.2524,4.3326,65600.0],["1986-06-04",4.3326,4.3326,4.2524,4.2524,32000.0],["1986-06-05",4.2524,4.3326,4.2524,4.2524,9400.0],["1986-06-06",4.2524,4.3326,4.2524,4.2925,9800.0],["1986-06-09",4.2925,4.3326,4.2524,4.3126,6600.0],["1986-06-10",4.2725,4.2725,4.2123,4.2524,32600.0],["1986-06-11",4.2524,4.2524,4.1722,4.2524,1200.0],["1986-06-12",4.2524,4.2524,4.1722,4.1722,6800.0],["1986-06-13",4.1722,4.2123,4.1722,4.2123,7800.0],["1986-06-16",4.2123,4.2123,4.1722,4.1722,24000.0],["1986-06-17",4.1722,4.2123,4.1722,4.2123,15600.0],["1986-06-18",4.2123,4.2123,4.1722,4.1722,4800.0],["1986-06-19",4.1722,4.2123,4.1321,4.1321,74600.0],["1986-06-20",4.1321,4.2123,4.1321,4.2123,57800.0],["1986-06-23",4.2123,4.2123,4.1321,4.1321,14000.0],["1986-06-24",4.1321,4.2123,4.0919,4.2123,10400.0],["1986-06-25",4.2123,4.2123,4.0919,4.1722,22600.0],["1986-06-26",4.1722,4.1722,4.1321,4.1321,19200.0],["1986-06-27",4.1321,4.1722,4.0518,4.1321,99800.0],["1986-06-30",4.1321,4.1321,4.0518,4.1321,56400.0],["1986-07-01",4.1321,4.1321,4.0919,4.1321,19600.0],["1986-07-02",4.1321,4.1722,4.0919,4.1722,59200.0],["1986-07-03",4.1722,4.2123,4.0919,4.1722,131000.0],["1986-07-07",4.1722,4.2123,4.1321,4.1321,109600.0],["1986-07-08",4.1321,4.2123,4.0919,4.0919,12400.0],["1986-07-09",4.0919,4.1722,4.0518,4.0919,137400.0],["1986-07-10",4.0919,4.0919,4.0117,4.0919,45200.0],["1986-07-11",4.0919,4.0919,4.0117,4.0518,110600.0],["1986-07-14",4.0518,4.1321,4.0518,4.0518,142800.0],["1986-07-15",4.0518,4.0919,4.0518,4.0518,113000.0],["1986-07-16",4.0518,4.0919,4.0318,4.0518,350000.0],["1986-07-17",4.0518,4.1321,4.0518,4.0518,232800.0],["1986-07-18",4.0518,4.1321,4.0518,4.1321,24800.0],["1986-07-21",4.1321,4.1722,4.0919,4.1321,18400.0],["1986-07-22",4.1321,4.1722,4.1321,4.1722,31000.0],["1986-07-23",4.1722,4.1722,4.1321,4.1722,10600.0],["1986-07-24",4.1722,4.1722,4.1321,4.1722,69400.0],["1986-07-25",4.1722,4.1722,4.1321,4.1722,7600.0],["1986-07-28",4.1722,4.1722,4.1321,4.1321,5400.0],["1986-07-29",4.1321,4.1722,4.1321,4.1321,6600.0],["1986-07-30",4.1321,4.1722,4.1321,4.1722,5400.0],["1986-07-31",4.1722,4.1722,4.1321,4.1722,6000.0],["1986-08-01",4.1722,4.1722,4.1321,4.1321,40600.0],["1986-08-04",4.1321,4.1722,4.1321,4.1321,9400.0],["1986-08-05",4.1321,4.1722,4.1321,4.1722,2800.0],["1986-08-06",4.1321,4.1321,4.0518,4.0518,12600.0],["1986-08-07",4.0518,4.1321,4.0518,4.0518,8200.0],["1986-08-08",4.0518,4.0919,4.0117,4.0117,11400.0],["1986-08-11",4.0117,4.0919,4.0117,4.0919,3600.0],["1986-08-12",4.0919,4.0919,3.9716,3.9716,34000.0],["1986-08-13",3.9716,4.0518,3.9716,4.0518,9200.0],["1986-08-14",4.0518,4.0518,3.9716,4.0117,4800.0],["1986-08-15",4.0117,4.0518,3.9716,4.0518,43800.0],["1986-08-18",4.0518,4.0518,3.9716,4.0518,8600.0],["1986-08-19",4.0518,4.0518,3.9716,4.0518,16600.0],["1986-08-20",4.0518,4.0518,3.9716,4.0518,47600.0],["1986-08-21",4.0518,4.0518,3.9716,4.0117,7400.0],["1986-08-22",4.0117,4.0518,3.9716,3.9716,6800.0],["1986-08-25",3.9716,4.0117,3.9716,3.9716,18400.0],["1986-08-26",3.9716,4.0117,3.9315,4.0117,7400.0],["1986-08-27",4.0117,4.0719,3.9716,4.0518,287600.0],["1986-08-28",4.0518,4.1722,4.0117,4.0919,354600.0],["1986-08-29",4.0919,4.1722,4.0919,4.0919,109000.0],["1986-09-02",4.0919,4.1722,4.0919,4.112,111200.0],["1986-09-03",4.1321,4.1722,4.1321,4.1321,48400.0],["1986-09-04",4.1321,4.1722,4.1321,4.1722,9000.0],["1986-09-05",4.1722,4.1722,4.1321,4.1722,25800.0],["1986-09-08",4.1722,4.1722,4.1321,4.1722,14200.0],["1986-09-09",4.1722,4.1722,4.1321,4.1722,29200.0],["1986-09-10",4.1722,4.1722,4.0919,4.1321,54600.0],["1986-09-11",4.1321,4.1321,3.9716,3.9716,41600.0],["1986-09-12",3.9716,4.0117,3.8111,3.8512,50600.0],["1986-09-15",3.8512,3.8512,3.771,3.771,8000.0],["1986-09-16",3.771,3.8111,3.7309,3.8111,20200.0],["1986-09-17",3.8111,3.8512,3.771,3.8512,8400.0],["1986-09-18",3.8512,3.8512,3.771,3.771,12000.0],["1986-09-19",3.771,3.8111,3.7309,3.7309,8000.0],["1986-09-22",3.7309,3.8512,3.7309,3.771,27400.0],["1986-09-23",3.771,3.8512,3.7309,3.8111,52600.0],["1986-09-24",3.8111,3.8512,3.771,3.8512,3600.0],["1986-09-25",3.8512,3.8512,3.771,3.771,15600.0],["1986-09-26",3.771,3.8914,3.771,3.8914,12600.0],["1986-09-29",3.8914,3.8914,3.8111,3.8914,42400.0],["1986-09-30",3.8914,3.9315,3.8111,3.8512,4400.0],["1986-10-01",3.8512,3.9315,3.8111,3.9315,97200.0],["1986-10-02",3.9315,3.9716,3.8512,3.8512,1800.0],["1986-10-03",3.8512,3.9716,3.8512,3.8512,2200.0],["1986-10-06",3.8512,3.9716,3.8512,3.9716,17800.0],["1986-10-07",3.9716,3.9716,3.8914,3.8914,10800.0],["1986-10-08",3.8914,4.0117,3.8914,4.0117,8800.0],["1986-10-09",4.0117,4.0117,3.9315,3.9315,3800.0],["1986-10-10",3.9315,4.0117,3.9315,3.9315,109600.0],["1986-10-13",3.9315,4.0117,3.8914,3.9716,37200.0],["1986-10-14",3.9716,4.2123,3.8914,4.1321,293200.0],["1986-10-15",4.1722,4.3728,4.1722,4.2925,155800.0],["1986-10-16",4.2925,4.4129,4.2925,4.3728,73000.0],["1986-10-17",4.3728,4.4931,4.3728,4.4129,27400.0],["1986-10-20",4.4129,4.5332,4.4129,4.4129,30800.0],["1986-10-21",4.4129,4.4931,4.4129,4.4129,125000.0],["1986-10-22",4.4129,4.4931,4.4129,4.4129,17400.0],["1986-10-23",4.4129,4.4931,4.4129,4.453,28200.0],["1986-10-24",4.453,4.5332,4.453,4.4931,37600.0],["1986-10-27",4.4931,4.5733,4.4931,4.5733,31200.0],["1986-10-28",4.5733,4.6135,4.4931,4.6135,63400.0],["1986-10-29",4.6135,4.6135,4.5733,4.6135,23400.0],["1986-10-30",4.6135,4.6135,4.5733,4.5934,13400.0],["1986-10-31",4.5934,4.6135,4.5733,4.5934,12800.0],["1986-11-03",4.5934,4.6135,4.5733,4.6135,46600.0],["1986-11-04",4.6135,4.6135,4.5733,4.6135,82600.0],["1986-11-05",4.6135,4.6135,4.4931,4.5733,40800.0],["1986-11-06",4.5733,4.5733,4.4129,4.4931,21400.0],["1986-11-07",4.4931,4.4931,4.3326,4.4129,17800.0],["1986-11-10",4.4129,4.4129,4.2925,4.2925,24200.0],["1986-11-11",4.2925,4.3728,4.2925,4.3326,18400.0],["1986-11-12",4.3326,4.3728,4.2925,4.3326,20000.0],["1986-11-13",4.3326,4.3728,4.2925,4.2925,62000.0],["1986-11-14",4.2925,4.3728,4.2925,4.2925,10600.0],["1986-11-17",4.2925,4.3728,4.2925,4.3326,7800.0],["1986-11-18",4.3326,4.4129,4.2925,4.2925,5400.0],["1986-11-19",4.2925,4.4129,4.2925,4.2925,10000.0],["1986-11-20",4.3326,4.453,4.3326,4.3326,7000.0],["1986-11-21",4.3326,4.453,4.3326,4.3728,12200.0],["1986-11-24",4.453,4.6135,4.453,4.5332,29600.0],["1986-11-25",4.5332,4.6135,4.5332,4.6135,36400.0],["1986-11-26",4.6135,4.6135,4.5332,4.5332,10600.0],["1986-11-28",4.5733,4.6135,4.5733,4.6135,11200.0],["1986-12-01",4.6135,4.6135,4.5332,4.5733,62800.0],["1986-12-02",4.5733,4.6937,4.4931,4.6937,202600.0],["1986-12-03",4.6937,4.7739,4.5733,4.7739,82400.0],["1986-12-04",4.7739,4.7739,4.6536,4.6536,37600.0],["1986-12-05",4.6536,4.7739,4.6536,4.6937,25600.0],["1986-12-08",4.6937,4.7739,4.6937,4.7739,26600.0],["1986-12-09",4.7739,4.9344,4.7338,4.9344,78000.0],["1986-12-10",4.9344,5.0949,4.814,5.0949,73200.0],["1986-12-11",5.0949,5.0949,5.0146,5.0146,31600.0],["1986-12-12",5.0146,5.2553,5.0146,5.2152,92600.0],["1986-12-15",5.2152,5.2553,5.1751,5.2553,89600.0],["1986-12-16",5.2553,5.2954,5.2152,5.2954,62400.0],["1986-12-17",5.2954,5.2954,5.2152,5.2954,62600.0],["1986-12-18",5.2954,5.3356,5.2152,5.2954,37400.0],["1986-12-19",5.2954,5.3356,5.2553,5.3356,87600.0],["1986-12-22",5.3356,5.3356,5.2553,5.3356,89600.0],["1986-12-23",5.3356,5.3356,5.0949,5.135,236400.0],["1986-12-24",5.135,5.2553,5.0949,5.2553,46800.0],["1986-12-26",5.2553,5.2553,5.1751,5.1751,7800.0],["1986-12-29",5.1751,5.3356,5.1751,5.2553,36600.0],["1986-12-30",5.2553,5.3356,5.2553,5.3356,28200.0],["1986-12-31",5.3356,5.3757,5.2553,5.3757,54200.0],["1987-01-02",5.3757,5.4158,5.2955,5.3757,89200.0],["1987-01-05",5.3757,5.496,5.3356,5.496,54600.0],["1987-01-06",5.496,5.496,5.4158,5.496,47000.0],["1987-01-07",5.496,5.5763,5.4158,5.5362,63600.0],["1987-01-08",5.5362,5.6565,5.496,5.6565,60200.0],["1987-01-09",5.6565,5.8571,5.5763,5.7769,136400.0],["1987-01-12",5.7769,6.0176,5.7769,5.8972,112000.0],["1987-01-13",5.8972,6.0176,5.8972,5.8972,114200.0],["1987-01-14",5.8972,5.9774,5.8972,5.8972,200400.0],["1987-01-15",5.8972,6.0176,5.8972,6.0176,148800.0],["1987-01-16",6.0176,6.0176,5.8972,5.9373,113000.0],["1987-01-19",5.9373,6.0577,5.8972,6.0577,83200.0],["1987-01-20",6.0577,6.0577,5.9774,6.0176,77400.0],["1987-01-21",6.0176,6.0176,5.6966,5.6966,178000.0],["1987-01-22",5.6966,5.7367,5.496,5.6565,86400.0],["1987-01-23",5.6565,5.7367,5.6164,5.6164,93400.0],["1987-01-26",5.6164,5.6966,5.5362,5.6565,54400.0],["1987-01-27",5.6565,5.7367,5.6164,5.7367,61200.0],["1987-01-28",5.7367,5.7367,5.6164,5.6164,19800.0],["1987-01-29",5.6164,5.7367,5.6164,5.6565,75200.0],["1987-01-30",5.6565,5.6966,5.5763,5.6966,43200.0],["1987-02-02",5.6966,5.8972,5.6164,5.8972,75800.0],["1987-02-03",5.8972,5.8972,5.817,5.8972,27200.0],["1987-02-04",5.8972,6.0176,5.8972,6.0176,69000.0],["1987-02-05",6.0176,6.0978,5.9774,6.0176,29800.0],["1987-02-06",6.0176,6.0978,6.0176,6.0978,32400.0],["1987-02-09",6.0978,6.178,6.0176,6.0978,89400.0],["1987-02-10",6.0978,6.2181,5.9774,6.0176,107200.0],["1987-02-11",6.0176,6.0577,5.9774,5.9774,81400.0],["1987-02-12",5.9774,6.0176,5.9774,6.0176,78600.0],["1987-02-13",6.0176,6.0577,5.9774,6.0577,25400.0],["1987-02-17",6.0577,6.2583,6.0577,6.2583,101800.0],["1987-02-18",6.2583,6.499,6.2583,6.3786,78400.0],["1987-02-19",6.3786,6.5391,6.3786,6.499,45400.0],["1987-02-20",6.499,6.6594,6.4588,6.6193,66800.0],["1987-02-23",6.6193,6.6995,6.6193,6.6795,215600.0],["1987-02-24",6.6795,6.7397,6.6594,6.7397,26000.0],["1987-02-25",6.7397,6.7798,6.6594,6.7798,41200.0],["1987-02-26",6.7798,6.7798,6.6995,6.6995,52200.0],["1987-02-27",6.6995,6.7798,6.6594,6.7397,34200.0],["1987-03-02",6.7397,6.7397,6.6594,6.7397,51400.0],["1987-03-03",6.7397,6.7397,6.6594,6.7397,32200.0],["1987-03-04",6.7397,6.7798,6.6995,6.6995,35200.0],["1987-03-05",6.6995,6.7798,6.6995,6.6995,17400.0],["1987-03-06",6.6995,6.7798,6.6995,6.7798,43000.0],["1987-03-09",6.7798,6.7798,6.6995,6.6995,25800.0],["1987-03-10",6.6995,6.8199,6.6995,6.7798,54200.0],["1987-03-11",6.7798,6.9001,6.7397,6.9001,60000.0],["1987-03-12",6.9001,6.9402,6.7798,6.9001,57800.0],["1987-03-13",6.9001,7.0205,6.9001,7.0205,132200.0],["1987-03-16",7.0205,7.0606,6.9804,7.0606,14800.0],["1987-03-17",7.0606,7.3013,6.9804,7.2612,68200.0],["1987-03-18",7.2612,7.4217,7.181,7.181,72000.0],["1987-03-19",7.181,7.2612,7.1408,7.2211,42600.0],["1987-03-20",7.2211,7.3414,7.1809,7.3414,81600.0],["1987-03-23",7.2612,7.2612,6.2583,6.2583,375600.0],["1987-03-24",6.178,6.178,5.2152,5.6565,438600.0],["1987-03-25",5.6565,6.0577,5.5763,5.8972,193800.0],["1987-03-26",5.9373,6.2181,5.9373,6.2181,179000.0],["1987-03-27",6.2181,6.2181,5.9373,6.0577,128400.0],["1987-03-30",5.9774,5.9774,5.7367,5.8571,103200.0],["1987-03-31",5.8571,5.8571,5.7769,5.817,58400.0],["1987-04-01",5.817,5.817,5.6966,5.817,36000.0],["1987-04-02",5.817,5.8571,5.7769,5.817,35200.0],["1987-04-03",5.817,5.817,5.6565,5.7367,117800.0],["1987-04-06",5.7367,5.7769,5.6966,5.7769,36800.0],["1987-04-07",5.7769,5.7769,5.5362,5.5763,153600.0],["1987-04-08",5.5763,5.5763,5.496,5.496,33000.0],["1987-04-09",5.496,5.5763,5.4559,5.5362,58200.0],["1987-04-10",5.5362,5.5362,5.4559,5.4559,28400.0],["1987-04-13",5.4559,5.5362,5.4559,5.4559,52400.0],["1987-04-14",5.4559,5.4559,5.2954,5.2954,66600.0],["1987-04-15",5.2954,5.4158,5.2954,5.3356,27800.0],["1987-04-16",5.3356,5.3757,5.3356,5.3757,30600.0],["1987-04-20",5.3757,5.3757,5.2955,5.3757,33400.0],["1987-04-21",5.3757,5.3757,5.2152,5.2954,32000.0],["1987-04-22",5.2954,5.2954,5.135,5.2152,28000.0],["1987-04-23",5.2152,5.2152,5.0547,5.0547,38000.0],["1987-04-24",5.0547,5.135,5.0547,5.0547,46200.0],["1987-04-27",5.0547,5.0949,4.9344,4.9344,49800.0],["1987-04-28",4.9344,5.0146,4.9344,5.0146,64200.0],["1987-04-29",5.0146,5.0146,4.9344,5.0146,48200.0],["1987-04-30",5.0146,5.0146,4.814,4.814,76200.0],["1987-05-01",4.814,4.8943,4.7739,4.7739,55200.0],["1987-05-04",4.7739,4.8542,4.6937,4.6937,120200.0],["1987-05-05",4.6937,5.0146,4.6937,5.0146,249400.0],["1987-05-06",5.0146,5.2553,4.9946,5.2152,377800.0],["1987-05-07",5.2152,5.2954,5.0146,5.0949,148000.0],["1987-05-08",5.0949,5.2553,5.0547,5.1751,143600.0],["1987-05-11",5.1751,5.2955,5.1751,5.1751,53600.0],["1987-05-12",5.1751,5.2553,5.1751,5.2553,25600.0],["1987-05-13",5.2553,5.3356,5.1751,5.3356,28600.0],["1987-05-14",5.3356,5.3356,5.2553,5.2553,60600.0],["1987-05-15",5.2553,5.3356,5.2553,5.3356,39000.0],["1987-05-18",5.3356,5.3356,5.135,5.1751,109000.0],["1987-05-19",5.1751,5.2152,4.9745,5.0547,36000.0],["1987-05-20",5.0547,5.0547,4.9745,4.9745,31400.0],["1987-05-21",4.9745,5.0146,4.9745,5.0146,31600.0],["1987-05-22",5.0146,5.0146,4.8542,4.8542,54000.0],["1987-05-26",4.8542,4.9344,4.8542,4.9344,213400.0],["1987-05-27",4.9344,4.9745,4.8943,4.9745,109600.0],["1987-05-28",4.9745,4.9745,4.8943,4.8943,19400.0],["1987-05-29",4.8943,4.9745,4.8542,4.8542,35000.0],["1987-06-01",4.8542,4.9745,4.7739,4.8542,91200.0],["1987-06-02",4.8542,4.8542,4.7338,4.7739,151200.0],["1987-06-03",4.7739,4.8943,4.7739,4.7739,243400.0],["1987-06-04",4.7739,5.135,4.7739,5.0547,78400.0],["1987-06-05",5.0547,5.2152,5.0547,5.2152,82800.0],["1987-06-08",5.2152,5.2954,5.1751,5.2954,42800.0],["1987-06-09",5.2954,5.3356,5.2152,5.3356,82400.0],["1987-06-10",5.3356,5.3757,5.2955,5.3757,26200.0],["1987-06-11",5.3757,5.3757,5.2955,5.3757,41600.0],["1987-06-12",5.3757,5.3757,5.2954,5.2954,23000.0],["1987-06-15",5.2954,5.3757,5.2954,5.3356,35600.0],["1987-06-16",5.3356,5.3757,5.3356,5.3356,22400.0],["1987-06-17",5.3356,5.3757,5.3356,5.3757,15000.0],["1987-06-18",5.3757,5.3757,5.3356,5.3356,4800.0],["1987-06-19",5.3356,5.3757,5.3356,5.3356,28600.0],["1987-06-22",5.3356,5.4559,5.3356,5.3356,52600.0],["1987-06-23",5.3356,5.4158,5.3356,5.3757,99200.0],["1987-06-24",5.3757,5.3757,5.3356,5.3757,49600.0],["1987-06-25",5.3757,5.3757,5.3356,5.3757,7600.0],["1987-06-26",5.3757,5.3757,5.3356,5.3356,26400.0],["1987-06-29",5.3356,5.496,5.3356,5.4158,13000.0],["1987-06-30",5.4158,5.496,5.4158,5.496,136000.0],["1987-07-01",5.496,5.6565,5.4559,5.6164,23200.0],["1987-07-02",5.6164,5.7367,5.5763,5.6565,149400.0],["1987-07-06",5.6565,5.6565,5.496,5.496,39800.0],["1987-07-07",5.496,5.5763,5.4158,5.4559,62800.0],["1987-07-08",5.4559,5.4559,5.3757,5.3757,20000.0],["1987-07-09",5.3757,5.4559,5.3757,5.4559,44000.0],["1987-07-10",5.4559,5.4559,5.3757,5.4158,24600.0],["1987-07-13",5.4158,5.496,5.4158,5.4559,101600.0],["1987-07-14",5.4559,5.4559,5.4158,5.4158,9000.0],["1987-07-15",5.4158,5.4559,5.3757,5.3757,10800.0],["1987-07-16",5.3757,5.4559,5.3757,5.3757,44000.0],["1987-07-17",5.3757,5.4158,5.2152,5.2954,39200.0],["1987-07-20",5.2955,5.2955,5.135,5.135,25400.0],["1987-07-21",5.135,5.2152,5.0146,5.0547,61200.0],["1987-07-22",5.0547,5.0547,4.7739,5.0547,98800.0],["1987-07-23",5.0547,5.0547,4.9745,5.0547,26400.0],["1987-07-24",5.0547,5.0547,5.0146,5.0547,9000.0],["1987-07-27",5.0547,5.0547,4.9745,5.0547,80200.0],["1987-07-28",5.0547,5.0547,4.9745,5.0547,69200.0],["1987-07-29",5.0547,5.135,5.0146,5.135,16200.0],["1987-07-30",5.135,5.135,5.0146,5.135,7600.0],["1987-07-31",5.135,5.1751,5.0146,5.135,77000.0],["1987-08-03",5.135,5.2152,5.0949,5.135,48200.0],["1987-08-04",5.135,5.1751,5.0547,5.1751,43800.0],["1987-08-05",5.1751,5.2152,5.0949,5.2152,18200.0],["1987-08-06",5.2152,5.2152,5.135,5.2152,60200.0],["1987-08-07",5.2152,5.2152,5.135,5.2152,22400.0],["1987-08-10",5.2152,5.2553,5.135,5.2553,78800.0],["1987-08-11",5.2553,5.6164,5.1751,5.6164,122800.0],["1987-08-12",5.6164,5.7769,5.5362,5.7769,151000.0],["1987-08-13",5.7769,6.0577,5.6966,5.9373,125200.0],["1987-08-14",5.9774,6.2583,5.9774,6.178,73000.0],["1987-08-17",6.178,6.2583,5.8972,5.9774,92000.0],["1987-08-18",5.9774,5.9774,5.7367,5.817,91800.0],["1987-08-19",5.817,5.817,5.7367,5.817,47800.0],["1987-08-20",5.817,5.8972,5.7367,5.8972,51000.0],["1987-08-21",5.8972,5.9774,5.817,5.9774,55400.0],["1987-08-24",5.9774,5.9774,5.8571,5.8972,33400.0],["1987-08-25",5.8972,5.9774,5.8972,5.9373,29600.0],["1987-08-26",5.9373,5.9774,5.8972,5.9373,19400.0],["1987-08-27",5.9373,5.9373,5.8972,5.9373,30000.0],["1987-08-28",5.9373,5.9373,5.7367,5.817,130000.0],["1987-08-31",5.817,5.8972,5.817,5.8972,13200.0],["1987-09-01",5.8972,5.8972,5.817,5.817,12200.0],["1987-09-02",5.817,5.8972,5.7367,5.7367,47000.0],["1987-09-03",5.7367,5.8972,5.7367,5.7367,98600.0],["1987-09-04",5.7367,5.817,5.7367,5.817,18800.0],["1987-09-08",5.817,5.817,5.6164,5.6164,66200.0],["1987-09-09",5.6164,5.6966,5.6164,5.6966,21400.0],["1987-09-10",5.6966,5.6966,5.6164,5.6966,15000.0],["1987-09-11",5.6966,5.6966,5.6164,5.6164,10000.0],["1987-09-14",5.6164,5.6966,5.6164,5.6164,7000.0],["1987-09-15",5.6164,5.6966,5.6164,5.6164,7200.0],["1987-09-16",5.6164,5.6966,5.6164,5.6164,39600.0],["1987-09-17",5.6164,5.6565,5.4559,5.4559,23400.0],["1987-09-18",5.4559,5.5763,5.3757,5.4158,28400.0],["1987-09-21",5.4158,5.496,5.4158,5.4559,13400.0],["1987-09-22",5.4559,5.4559,5.2955,5.3757,18200.0],["1987-09-23",5.3757,5.4158,5.3356,5.4158,16000.0],["1987-09-24",5.4158,5.496,5.3757,5.3757,12200.0],["1987-09-25",5.3757,5.496,5.3757,5.4559,4200.0],["1987-09-28",5.4559,5.5362,5.4559,5.4559,7800.0],["1987-09-29",5.4559,5.5362,5.3356,5.3757,30200.0],["1987-09-30",5.3757,5.4158,5.3356,5.4158,20000.0],["1987-10-01",5.4158,5.4559,5.3356,5.4559,7000.0],["1987-10-02",5.4559,5.7367,5.4559,5.6565,42600.0],["1987-10-05",5.6565,5.7367,5.6565,5.6565,10400.0],["1987-10-06",5.6565,5.7367,5.6565,5.6966,15800.0],["1987-10-07",5.6565,5.6565,5.5362,5.6565,29000.0],["1987-10-08",5.6164,5.6164,5.4559,5.4559,41400.0],["1987-10-09",5.4559,5.496,5.3757,5.4559,19800.0],["1987-10-12",5.4559,5.4559,5.2553,5.2553,32600.0],["1987-10-13",5.2553,5.3356,5.135,5.2553,17400.0],["1987-10-14",5.1751,5.1751,4.9745,5.0949,27800.0],["1987-10-15",5.0949,5.0949,4.6536,4.7138,89800.0],["1987-10-16",4.7138,4.7338,4.3527,4.453,270400.0],["1987-10-19",4.453,4.453,4.2524,4.2524,106600.0],["1987-10-20",4.2524,4.3326,3.9315,3.9315,76400.0],["1987-10-21",4.0117,4.453,4.0117,4.3728,105800.0],["1987-10-22",4.2925,4.2925,4.1321,4.2524,53400.0],["1987-10-23",4.2524,4.2524,4.0919,4.1321,36400.0],["1987-10-26",4.1321,4.1321,3.9315,3.9315,87800.0],["1987-10-27",3.9315,4.0117,3.771,3.771,76800.0],["1987-10-28",3.771,3.8111,3.6507,3.7309,42200.0],["1987-10-29",3.7309,3.9315,3.6908,3.9315,31600.0],["1987-10-30",3.9315,4.1321,3.8914,4.0719,218400.0],["1987-11-02",4.0719,4.1321,4.0117,4.0518,14800.0],["1987-11-03",4.0518,4.0919,3.8914,3.8914,193000.0],["1987-11-04",3.8914,4.0117,3.8512,3.9315,24400.0],["1987-11-05",3.9315,4.0117,3.8111,3.8914,14200.0],["1987-11-06",3.9315,4.2524,3.9315,4.1722,60400.0],["1987-11-09",4.1321,4.1321,3.9716,4.0117,20200.0],["1987-11-10",4.0117,4.0919,3.9315,4.0117,32800.0],["1987-11-11",4.0117,4.0518,3.9716,3.9716,13400.0],["1987-11-12",3.9716,4.112,3.9716,4.112,12400.0],["1987-11-13",4.112,4.1321,3.9716,4.0919,16000.0],["1987-11-16",4.0919,4.1321,4.0117,4.1321,19800.0],["1987-11-17",4.0919,4.0919,3.9716,4.0919,16600.0],["1987-11-18",4.0919,4.0919,4.0117,4.0117,12800.0],["1987-11-19",4.0117,4.1321,4.0117,4.0117,10800.0],["1987-11-20",4.0117,4.0919,4.0117,4.0518,30400.0],["1987-11-23",4.0518,4.0518,3.9716,3.9716,25400.0],["1987-11-24",3.9716,4.0117,3.9315,3.9315,17600.0],["1987-11-25",3.9315,4.0117,3.8512,3.9716,15600.0],["1987-11-27",3.9716,3.9716,3.8914,3.8914,4800.0],["1987-11-30",3.8512,3.8512,3.771,3.8512,23200.0],["1987-12-01",3.8512,3.8914,3.8111,3.8111,16400.0],["1987-12-02",3.8111,3.8512,3.771,3.771,15800.0],["1987-12-03",3.771,3.8312,3.771,3.771,29200.0],["1987-12-04",3.771,3.8111,3.771,3.771,66000.0],["1987-12-07",3.771,3.8111,3.771,3.771,23200.0],["1987-12-08",3.771,3.8512,3.771,3.771,21200.0],["1987-12-09",3.771,3.8512,3.771,3.8111,30800.0],["1987-12-10",3.8111,3.8111,3.6908,3.771,80800.0],["1987-12-11",3.771,3.8111,3.7309,3.7309,28800.0],["1987-12-14",3.7309,3.8512,3.7309,3.8512,36800.0],["1987-12-15",3.8512,3.9315,3.8111,3.9315,107600.0],["1987-12-16",3.9315,4.1722,3.8914,4.1722,84200.0],["1987-12-17",4.1722,4.5332,4.1722,4.4129,58000.0],["1987-12-18",4.4129,4.5332,4.4129,4.4931,54800.0],["1987-12-21",4.4931,4.7338,4.4931,4.6536,82800.0],["1987-12-22",4.6536,4.6937,4.6135,4.6135,14400.0],["1987-12-23",4.6135,4.6937,4.5733,4.5733,48000.0],["1987-12-24",4.5733,4.6536,4.5332,4.5733,16200.0],["1987-12-28",4.5733,4.5733,4.4129,4.5733,43000.0],["1987-12-29",4.5733,4.5733,4.453,4.453,26600.0],["1987-12-30",4.453,4.5332,4.453,4.4931,34600.0],["1987-12-31",4.4931,4.5332,4.453,4.5332,34600.0],["1988-01-04",4.5332,4.5332,4.4931,4.5332,8200.0],["1988-01-05",4.5332,4.6135,4.4931,4.5332,14800.0],["1988-01-06",4.5332,4.6135,4.4931,4.5332,240600.0],["1988-01-07",4.5332,4.5733,4.3728,4.4129,32000.0],["1988-01-08",4.4129,4.453,4.2925,4.2925,21600.0],["1988-01-11",4.2925,4.2925,4.1722,4.2524,21200.0],["1988-01-12",4.1722,4.1722,4.0117,4.1321,27600.0],["1988-01-13",4.1321,4.2123,4.0117,4.0919,27000.0],["1988-01-14",4.2123,4.3326,4.2123,4.3326,21600.0],["1988-01-15",4.3326,4.5533,4.3326,4.4129,67800.0],["1988-01-18",4.4129,4.4931,4.4129,4.4129,2400.0],["1988-01-19",4.4129,4.4931,4.4129,4.453,8200.0],["1988-01-20",4.453,4.453,4.2925,4.3728,30600.0],["1988-01-21",4.3728,4.3728,4.2925,4.3728,10600.0],["1988-01-22",4.3728,4.3728,4.2925,4.2925,6400.0],["1988-01-25",4.2925,4.3728,4.2925,4.3728,12400.0],["1988-01-26",4.3728,4.3728,4.2925,4.3728,4400.0],["1988-01-27",4.3728,4.3728,4.2925,4.3728,15400.0],["1988-01-28",4.3728,4.3728,4.2925,4.2925,22000.0],["1988-01-29",4.3326,4.3728,4.3326,4.3527,12000.0],["1988-02-01",4.3527,4.3728,4.2725,4.2725,13600.0],["1988-02-02",4.2725,4.2925,4.2123,4.2524,5000.0],["1988-02-03",4.2524,4.3326,4.2123,4.2123,33800.0],["1988-02-04",4.1722,4.1722,4.0518,4.0919,29200.0],["1988-02-05",4.0919,4.1321,4.0117,4.0518,13200.0],["1988-02-08",4.0518,4.0518,3.9315,4.0117,22200.0],["1988-02-09",4.0117,4.0518,3.9315,4.0518,19800.0],["1988-02-10",4.0518,4.1321,3.9716,4.1321,20200.0],["1988-02-11",4.1321,4.2123,4.0919,4.2123,49800.0],["1988-02-12",4.2123,4.2524,4.1722,4.2524,7000.0],["1988-02-16",4.2524,4.3326,4.1722,4.2925,15400.0],["1988-02-17",4.2925,4.4129,4.2725,4.4129,119800.0],["1988-02-18",4.3728,4.3728,4.2925,4.3728,145600.0],["1988-02-19",4.3728,4.3728,4.2925,4.3728,185000.0],["1988-02-22",4.3728,4.3728,4.2925,4.3728,25800.0],["1988-02-23",4.3728,4.3728,4.2925,4.3326,64600.0],["1988-02-24",4.3326,4.3728,4.2925,4.2925,6200.0],["1988-02-25",4.2925,4.3728,4.2925,4.2925,109000.0],["1988-02-26",4.2925,4.3728,4.2925,4.3728,4800.0],["1988-02-29",4.3728,4.3728,4.2925,4.3728,18200.0],["1988-03-01",4.3728,4.3728,4.2925,4.3728,11600.0],["1988-03-02",4.3728,4.3728,4.2925,4.3728,41200.0],["1988-03-03",4.3728,4.3728,4.2925,4.3728,41200.0],["1988-03-04",4.3728,4.3728,4.2925,4.3326,257000.0],["1988-03-07",4.3326,4.3728,4.3326,4.3326,12000.0],["1988-03-08",4.3326,4.5332,4.3326,4.5332,217200.0],["1988-03-09",4.5332,4.5332,4.453,4.5332,11400.0],["1988-03-10",4.5332,4.5733,4.4931,4.4931,14200.0],["1988-03-11",4.4931,4.5733,4.4931,4.5733,3200.0],["1988-03-14",4.5733,4.5733,4.4931,4.5733,34000.0],["1988-03-15",4.5733,4.5733,4.4931,4.5733,7200.0],["1988-03-16",4.5733,4.6536,4.4931,4.5733,20000.0],["1988-03-17",4.5733,4.6937,4.5733,4.6937,10600.0],["1988-03-18",4.6937,4.7338,4.6135,4.6536,9600.0],["1988-03-21",4.6536,4.7338,4.5733,4.6135,29200.0],["1988-03-22",4.6135,4.6536,4.6135,4.6135,18600.0],["1988-03-23",4.6135,4.6937,4.6135,4.6536,11000.0],["1988-03-24",4.6536,4.6536,4.5733,4.5733,24800.0],["1988-03-25",4.5733,4.6135,4.5332,4.6135,9800.0],["1988-03-28",4.6135,4.6135,4.4931,4.5733,7800.0],["1988-03-29",4.5733,4.6135,4.4931,4.5733,64400.0],["1988-03-30",4.5733,4.6135,4.4931,4.5733,28200.0],["1988-03-31",4.5733,4.6135,4.4931,4.6135,23200.0],["1988-04-04",4.6135,4.6135,4.5332,4.6135,19200.0],["1988-04-05",4.6135,4.6135,4.5332,4.5332,16400.0],["1988-04-06",4.5332,4.6135,4.5332,4.6135,4600.0],["1988-04-07",4.6135,4.6135,4.5332,4.6135,4600.0],["1988-04-08",4.6135,4.6135,4.5332,4.5332,5600.0],["1988-04-11",4.5332,4.6135,4.5332,4.5332,32200.0],["1988-04-12",4.5332,4.6135,4.5332,4.5332,10800.0],["1988-04-13",4.5332,4.6135,4.5332,4.6135,12400.0],["1988-04-14",4.5934,4.5934,4.4931,4.5332,31000.0],["1988-04-15",4.5332,4.5733,4.4931,4.5332,13200.0],["1988-04-18",4.5332,4.5332,4.4931,4.4931,7200.0],["1988-04-19",4.4931,4.5733,4.4931,4.5733,14000.0],["1988-04-20",4.5733,4.5733,4.4931,4.4931,6000.0],["1988-04-21",4.4931,4.5733,4.4931,4.5733,8000.0],["1988-04-22",4.5733,4.6135,4.4931,4.6135,6400.0],["1988-04-25",4.6135,4.6536,4.4931,4.6135,27400.0],["1988-04-26",4.6536,4.814,4.6536,4.7338,38400.0],["1988-04-27",4.7338,4.8542,4.7338,4.7739,20800.0],["1988-04-28",4.7739,4.8542,4.7739,4.814,12200.0],["1988-04-29",4.814,4.9344,4.7739,4.814,18400.0],["1988-05-02",4.8542,5.0949,4.8542,5.0547,58000.0],["1988-05-03",5.0547,5.1751,5.0547,5.135,21800.0],["1988-05-04",5.135,5.2152,5.0949,5.135,49400.0],["1988-05-05",5.135,5.2553,5.135,5.1751,49600.0],["1988-05-06",5.1751,5.2553,5.1751,5.2553,35000.0],["1988-05-09",5.2553,5.2553,5.1751,5.1751,15200.0],["1988-05-10",5.1751,5.2152,4.9344,5.0547,37000.0],["1988-05-11",4.9745,4.9745,4.6937,4.7338,37200.0],["1988-05-12",4.7338,4.7739,4.6536,4.7739,7000.0],["1988-05-13",4.7739,4.9344,4.7739,4.9344,17800.0],["1988-05-16",4.9344,4.9344,4.8542,4.8943,6400.0],["1988-05-17",4.9344,5.0146,4.9344,4.9344,15400.0],["1988-05-18",4.9344,4.9745,4.814,4.8943,30400.0],["1988-05-19",4.8542,4.8542,4.7338,4.7739,14200.0],["1988-05-20",4.7739,4.8542,4.7739,4.8542,6600.0],["1988-05-23",4.8542,4.8542,4.7739,4.7739,5200.0],["1988-05-24",4.7739,4.814,4.7739,4.814,7800.0],["1988-05-25",4.814,4.8542,4.7739,4.8542,1600.0],["1988-05-26",4.8542,4.8542,4.7739,4.7739,2800.0],["1988-05-27",4.7739,4.8542,4.7739,4.7739,1400.0],["1988-05-31",4.7739,4.8542,4.7739,4.7739,17800.0],["1988-06-01",4.7739,4.814,4.7739,4.814,12000.0],["1988-06-02",4.814,4.814,4.7739,4.814,5200.0],["1988-06-03",4.814,4.814,4.7338,4.7338,5200.0],["1988-06-06",4.7338,4.814,4.6536,4.7338,17800.0],["1988-06-07",4.7338,4.7338,4.6536,4.6536,6000.0],["1988-06-08",4.6536,4.7338,4.6536,4.6536,7400.0],["1988-06-09",4.6536,4.7338,4.6135,4.7338,14400.0],["1988-06-10",4.7338,4.7338,4.6135,4.7338,13200.0],["1988-06-13",4.7338,4.7338,4.6135,4.6536,11600.0],["1988-06-14",4.6536,4.7338,4.6536,4.7338,7800.0],["1988-06-15",4.7338,4.8542,4.7338,4.7338,9800.0],["1988-06-16",4.7338,4.8542,4.7338,4.7739,4800.0],["1988-06-17",4.7739,4.8542,4.7739,4.7739,13800.0],["1988-06-20",4.7739,4.8542,4.7739,4.814,4800.0],["1988-06-21",4.814,5.0146,4.814,4.9344,26000.0],["1988-06-22",4.9344,5.0547,4.9344,4.9344,12800.0],["1988-06-23",4.9344,5.0547,4.9344,4.9344,12000.0],["1988-06-24",4.9344,5.0547,4.9344,4.9745,7600.0],["1988-06-27",4.9745,5.0547,4.9745,4.9745,3400.0],["1988-06-28",4.9745,5.0547,4.9745,5.0547,12000.0],["1988-06-29",5.0547,5.0547,4.9745,5.0547,3400.0],["1988-06-30",5.0547,5.0949,4.9745,5.0949,34200.0],["1988-07-01",5.0949,5.0949,5.0146,5.0547,11400.0],["1988-07-05",5.0547,5.0949,5.0146,5.0949,9000.0],["1988-07-06",5.0949,5.0949,5.0146,5.0949,3200.0],["1988-07-07",5.0949,5.0949,5.0146,5.0146,23000.0],["1988-07-08",5.0146,5.0949,5.0146,5.0547,10000.0],["1988-07-11",5.0547,5.0949,5.0146,5.0146,17000.0],["1988-07-12",5.0146,5.0949,5.0146,5.0146,22600.0],["1988-07-13",5.0146,5.0949,5.0146,5.0949,4600.0],["1988-07-14",5.0949,5.0949,5.0146,5.0146,7200.0],["1988-07-15",5.0146,5.0949,5.0146,5.0146,1600.0],["1988-07-18",5.0146,5.135,5.0146,5.135,9200.0],["1988-07-19",5.135,5.135,5.0146,5.0146,3800.0],["1988-07-20",5.0146,5.135,5.0146,5.0146,13200.0],["1988-07-21",5.0146,5.135,5.0146,5.0547,4600.0],["1988-07-22",5.0547,5.0547,5.0146,5.0146,9400.0],["1988-07-25",5.0146,5.0949,5.0146,5.0547,7200.0],["1988-07-26",5.0547,5.0547,5.0146,5.0547,1800.0],["1988-07-27",5.0547,5.0547,5.0146,5.0146,3600.0],["1988-07-28",5.0146,5.0547,5.0146,5.0146,8000.0],["1988-07-29",5.0146,5.0547,4.9745,5.0547,36600.0],["1988-08-01",5.0547,5.0547,4.9745,5.0547,50000.0],["1988-08-02",5.0146,5.0146,4.9745,4.9745,9600.0],["1988-08-03",4.9745,4.9745,4.8943,4.9344,19600.0],["1988-08-04",4.9344,4.9344,4.8943,4.9344,14600.0],["1988-08-05",4.9344,4.9344,4.814,4.9344,3800.0],["1988-08-08",4.9344,4.9344,4.814,4.8943,17800.0],["1988-08-09",4.8943,4.9344,4.814,4.9344,6800.0],["1988-08-10",4.814,4.814,4.814,4.814,2200.0],["1988-08-11",4.814,4.9344,4.814,4.814,1400.0],["1988-08-12",4.814,4.9344,4.814,4.9344,2200.0],["1988-08-15",4.9344,4.9344,4.814,4.814,3600.0],["1988-08-16",4.814,4.9344,4.814,4.814,3400.0],["1988-08-17",4.814,4.9745,4.814,4.8542,8000.0],["1988-08-18",4.8542,4.9745,4.8542,4.9745,7400.0],["1988-08-19",4.9745,4.9745,4.8943,4.8943,4000.0],["1988-08-22",4.8943,4.9745,4.8943,4.8943,11800.0],["1988-08-23",4.8943,4.9745,4.8943,4.8943,6400.0],["1988-08-24",4.8943,5.0146,4.8943,4.9344,14600.0],["1988-08-25",4.9344,5.0146,4.9344,4.9344,8800.0],["1988-08-26",4.9344,4.9745,4.8943,4.9344,1800.0],["1988-08-29",4.9344,5.0547,4.9344,5.0547,5800.0],["1988-08-30",5.0547,5.0547,4.9745,4.9745,10600.0],["1988-08-31",4.9745,5.0146,4.9344,5.0146,4600.0],["1988-09-01",5.0146,5.0146,5.0146,5.0146,2600.0],["1988-09-02",5.0146,5.0146,4.9344,4.9344,2000.0],["1988-09-06",4.9344,5.0146,4.9344,4.9344,2000.0],["1988-09-07",4.9344,5.0146,4.9344,4.9344,8200.0],["1988-09-08",4.9344,5.0146,4.9344,5.0146,2000.0],["1988-09-09",5.0146,5.0146,4.9344,5.0146,3800.0],["1988-09-12",5.0146,5.0146,4.9344,4.9344,5800.0],["1988-09-13",4.9344,4.9344,4.814,4.814,17600.0],["1988-09-14",4.8542,4.9344,4.8542,4.8542,6600.0],["1988-09-15",4.8943,4.9344,4.8943,4.9344,1000.0],["1988-09-16",4.9344,4.9344,4.8542,4.9344,3000.0],["1988-09-19",4.9344,4.9344,4.8542,4.8542,7800.0],["1988-09-20",4.8943,4.9344,4.8943,4.9344,12600.0],["1988-09-21",4.9344,4.9344,4.8943,4.8943,6400.0],["1988-09-22",4.8943,4.9344,4.8943,4.9344,7000.0],["1988-09-23",4.9344,4.9745,4.8943,4.8943,40600.0],["1988-09-26",4.8943,4.9745,4.8943,4.9745,47400.0],["1988-09-27",4.9545,4.9545,4.8943,4.9545,4800.0],["1988-09-28",4.9545,5.1751,4.8943,5.0949,91200.0],["1988-09-29",5.0949,5.2152,5.0949,5.135,14400.0],["1988-09-30",5.135,5.2553,5.135,5.1751,8600.0],["1988-10-03",5.1751,5.2152,5.135,5.2152,11400.0],["1988-10-04",5.2152,5.2152,5.0949,5.135,18000.0],["1988-10-05",5.135,5.2152,5.135,5.135,10200.0],["1988-10-06",5.135,5.2553,5.135,5.1751,18400.0],["1988-10-07",5.1751,5.2954,5.1751,5.2954,19400.0],["1988-10-10",5.2954,5.3356,5.2553,5.3356,26800.0],["1988-10-11",5.3356,5.3356,5.2553,5.2553,27000.0],["1988-10-12",5.2553,5.2955,5.1751,5.1751,29600.0],["1988-10-13",5.1751,5.2954,5.1751,5.2954,19000.0],["1988-10-14",5.2955,5.2955,5.2553,5.2553,8000.0],["1988-10-17",5.2553,5.2954,5.2553,5.2954,4800.0],["1988-10-18",5.2955,5.2955,5.2553,5.2553,36400.0],["1988-10-19",5.2553,5.2955,5.2553,5.2553,19400.0],["1988-10-20",5.2553,5.2955,5.2152,5.2553,14600.0],["1988-10-21",5.2553,5.2553,5.0547,5.135,57000.0],["1988-10-24",5.135,5.1751,5.0949,5.0949,39600.0],["1988-10-25",5.0949,5.2954,5.0949,5.2152,23800.0],["1988-10-26",5.2152,5.2954,5.2152,5.2152,2600.0],["1988-10-27",5.2152,5.2955,5.135,5.135,19400.0],["1988-10-28",5.135,5.2152,5.135,5.2152,8000.0],["1988-10-31",5.2152,5.2152,5.135,5.135,4400.0],["1988-11-01",5.135,5.2152,5.135,5.2152,1600.0],["1988-11-02",5.2152,5.2152,5.135,5.1952,2600.0],["1988-11-03",5.1952,5.2152,5.135,5.135,1800.0],["1988-11-04",5.135,5.2152,5.135,5.135,30400.0],["1988-11-07",5.135,5.135,5.0146,5.0949,26200.0],["1988-11-08",5.0949,5.0949,5.0146,5.0146,12800.0],["1988-11-09",5.0146,5.0949,5.0146,5.0547,26800.0],["1988-11-10",5.0547,5.0949,5.0547,5.0949,2000.0],["1988-11-11",5.0949,5.0949,5.0146,5.0949,2200.0],["1988-11-14",5.0949,5.0949,5.0146,5.0146,9200.0],["1988-11-15",5.0146,5.135,5.0146,5.135,28400.0],["1988-11-16",5.135,5.135,5.0146,5.135,86200.0],["1988-11-17",5.135,5.135,5.0146,5.0547,14400.0],["1988-11-18",5.0547,5.135,5.0547,5.135,3200.0],["1988-11-21",5.135,5.135,5.0547,5.0547,36800.0],["1988-11-22",5.0547,5.135,5.0547,5.0547,17400.0],["1988-11-23",5.0547,5.135,5.0547,5.0949,71600.0],["1988-11-25",5.0949,5.135,5.0146,5.1149,3400.0],["1988-11-28",5.1149,5.135,5.0547,5.135,9000.0],["1988-11-29",5.135,5.135,5.0547,5.135,41400.0],["1988-11-30",5.135,5.135,5.0949,5.0949,3600.0],["1988-12-01",5.0949,5.135,5.0949,5.0949,6200.0],["1988-12-02",5.0949,5.135,5.0949,5.0949,5000.0],["1988-12-05",5.0949,5.135,5.0547,5.135,22400.0],["1988-12-06",5.135,5.135,5.0547,5.135,8600.0],["1988-12-07",5.135,5.135,5.0547,5.135,6600.0],["1988-12-08",5.135,5.135,5.0146,5.0949,20400.0],["1988-12-09",5.0949,5.0949,4.9745,5.0949,9000.0],["1988-12-12",5.0949,5.0949,5.0146,5.0949,3800.0],["1988-12-13",5.0949,5.0949,4.9745,4.9745,3000.0],["1988-12-14",4.9745,5.0949,4.9745,4.9745,6400.0],["1988-12-15",4.9745,5.0949,4.9745,5.0949,10600.0],["1988-12-16",5.0949,5.0949,4.9745,5.0949,21200.0],["1988-12-19",5.0949,5.0949,4.9745,5.0146,26800.0],["1988-12-20",5.0146,5.0949,5.0146,5.0146,13400.0],["1988-12-21",5.0146,5.0949,5.0146,5.0949,10200.0],["1988-12-22",5.0949,5.0949,5.0146,5.0146,50200.0],["1988-12-23",5.0146,5.0547,5.0146,5.0146,5800.0],["1988-12-27",5.0146,5.0949,5.0146,5.0949,3000.0],["1988-12-28",5.0949,5.0949,5.0146,5.0949,9200.0],["1988-12-29",5.0949,5.135,5.0146,5.0146,3000.0],["1988-12-30",5.0146,5.135,5.0146,5.0949,20800.0],["1989-01-03",5.0949,5.135,5.0146,5.135,2600.0],["1989-01-04",5.135,5.135,5.0146,5.0547,8200.0],["1989-01-05",5.0547,5.135,5.0547,5.135,7400.0],["1989-01-06",5.135,5.1751,5.0547,5.1751,59400.0],["1989-01-09",5.1751,5.2152,5.0949,5.0949,63600.0],["1989-01-10",5.0949,5.155,5.0949,5.0949,7400.0],["1989-01-11",5.0949,5.135,5.0146,5.0949,43800.0],["1989-01-12",5.0949,5.0949,5.0146,5.0748,47600.0],["1989-01-13",5.0748,5.0949,5.0146,5.0949,48200.0],["1989-01-16",5.0949,5.0949,5.0146,5.0949,35200.0],["1989-01-17",5.0949,5.0949,5.0146,5.0949,44400.0],["1989-01-18",5.0949,5.0949,5.0146,5.0146,13400.0],["1989-01-19",5.0146,5.0949,4.9745,4.9745,9200.0],["1989-01-20",4.9745,5.0547,4.9745,5.0547,71800.0],["1989-01-23",5.0547,5.0547,4.9745,4.9745,8800.0],["1989-01-24",4.9745,5.0547,4.9745,5.0146,9200.0],["1989-01-25",5.0146,5.0547,5.0146,5.0146,11800.0],["1989-01-26",5.0146,5.0949,4.9745,5.0547,20200.0],["1989-01-27",5.0547,5.135,5.0547,5.0547,5400.0],["1989-01-30",5.0547,5.135,5.0547,5.0547,5800.0],["1989-01-31",5.0547,5.135,5.0347,5.0547,11400.0],["1989-02-01",5.0547,5.135,5.0547,5.0547,18000.0],["1989-02-02",5.0547,5.135,5.0146,5.0949,23600.0],["1989-02-03",5.0949,5.0949,5.0146,5.0547,21800.0],["1989-02-06",5.0547,5.135,5.0547,5.0949,126200.0],["1989-02-07",5.0949,5.135,5.0547,5.0547,9600.0],["1989-02-08",5.0547,5.135,5.0547,5.0547,31000.0],["1989-02-09",5.0547,5.135,5.0547,5.0547,6000.0],["1989-02-10",5.0547,5.135,5.0547,5.0547,14600.0],["1989-02-13",5.0547,5.135,5.0547,5.0949,8600.0],["1989-02-14",5.0949,5.135,5.0547,5.1149,19000.0],["1989-02-15",5.1149,5.135,5.0949,5.0949,6800.0],["1989-02-16",5.0949,5.1751,5.0949,5.1751,7800.0],["1989-02-17",5.1751,5.1751,5.0949,5.1751,3800.0],["1989-02-21",5.1751,5.1751,5.0949,5.1751,7600.0],["1989-02-22",5.1751,5.1751,5.0949,5.135,18800.0],["1989-02-23",5.135,5.1751,5.0949,5.0949,4400.0],["1989-02-24",5.0949,5.1751,5.0949,5.155,73200.0],["1989-02-27",5.155,5.1751,5.0949,5.1751,1200.0],["1989-02-28",5.1751,5.1751,5.0949,5.1751,28800.0],["1989-03-01",5.1751,5.2152,5.135,5.135,11800.0],["1989-03-02",5.135,5.2152,5.135,5.135,14600.0],["1989-03-03",5.135,5.2152,5.135,5.1751,4400.0],["1989-03-06",5.1751,5.2152,5.135,5.2152,3600.0],["1989-03-07",5.2152,5.2152,5.135,5.2152,63600.0],["1989-03-08",5.2152,5.2152,5.135,5.2152,47800.0],["1989-03-09",5.2152,5.2152,5.135,5.2152,4800.0],["1989-03-10",5.1751,5.1751,5.135,5.1751,10200.0],["1989-03-13",5.1751,5.1751,5.135,5.1751,16800.0],["1989-03-14",5.1751,5.1751,5.135,5.1751,20600.0],["1989-03-15",5.1751,5.1751,5.0949,5.135,12200.0],["1989-03-16",5.135,5.1751,5.0949,5.1751,10600.0],["1989-03-17",5.1751,5.1751,5.0949,5.0949,39000.0],["1989-03-20",5.0949,5.135,5.0547,5.0547,38200.0],["1989-03-21",5.0548,5.135,5.0548,5.0748,24800.0],["1989-03-22",5.0748,5.135,5.0547,5.135,31200.0],["1989-03-23",5.135,5.1751,5.0949,5.1751,100200.0],["1989-03-27",5.1751,5.1751,5.0949,5.0949,18200.0],["1989-03-28",5.0949,5.1751,5.0949,5.1149,17000.0],["1989-03-29",5.1149,5.135,5.0949,5.0949,34800.0],["1989-03-30",5.0949,5.1751,5.0949,5.1751,19000.0],["1989-03-31",5.1751,5.2152,5.0949,5.155,5400.0],["1989-04-03",5.155,5.3757,5.0949,5.2954,56400.0],["1989-04-04",5.2954,5.3757,5.2954,5.2954,46600.0],["1989-04-05",5.2954,5.3757,5.2954,5.3356,13800.0],["1989-04-06",5.3356,5.3757,5.2954,5.2954,2600.0],["1989-04-07",5.2954,5.3757,5.2954,5.2954,13000.0],["1989-04-10",5.2954,5.3757,5.2954,5.2954,14800.0],["1989-04-11",5.2954,5.3757,5.2954,5.2954,17400.0],["1989-04-12",5.2955,5.3757,5.2955,5.3757,2800.0],["1989-04-13",5.3757,5.3757,5.2954,5.2954,4000.0],["1989-04-14",5.2955,5.2955,5.2152,5.2553,490400.0],["1989-04-17",5.2553,5.3356,5.2553,5.2553,11400.0],["1989-04-18",5.2553,5.3356,5.2553,5.3155,2600.0],["1989-04-19",5.3155,5.3356,5.2553,5.2954,10800.0],["1989-04-20",5.2954,5.3356,5.2553,5.3356,1800.0],["1989-04-21",5.3356,5.3356,5.2553,5.2553,140400.0],["1989-04-24",5.2553,5.3356,5.2152,5.2353,21600.0],["1989-04-25",5.2353,5.2954,5.2152,5.2152,13400.0],["1989-04-26",5.2152,5.2954,5.2152,5.2152,12000.0],["1989-04-27",5.2152,5.2954,5.2152,5.2353,49400.0],["1989-04-28",5.2353,5.2553,5.1751,5.1751,8000.0],["1989-05-01",5.2152,5.2353,5.2152,5.2152,17400.0],["1989-05-02",5.2152,5.2152,5.2152,5.2152,4000.0],["1989-05-03",5.2152,5.2553,5.2152,5.2553,1400.0],["1989-05-04",5.2553,5.2553,5.2152,5.2553,39400.0],["1989-05-05",5.2553,5.2553,5.1751,5.2152,11000.0],["1989-05-08",5.2152,5.2553,5.2152,5.2353,30200.0],["1989-05-09",5.2353,5.2553,5.1751,5.2152,101000.0],["1989-05-10",5.2152,5.2553,5.1751,5.2553,64800.0],["1989-05-11",5.2553,5.2553,5.1751,5.2152,4000.0],["1989-05-12",5.2152,5.2553,5.1751,5.1751,8000.0],["1989-05-15",5.1751,5.2152,5.1751,5.2152,6000.0],["1989-05-16",5.2152,5.2553,5.1751,5.1751,4800.0],["1989-05-17",5.2152,5.2553,5.2152,5.2152,16200.0],["1989-05-18",5.2152,5.2553,5.1751,5.1751,11000.0],["1989-05-19",5.1751,5.2553,5.1751,5.1952,6200.0],["1989-05-22",5.1952,5.2152,5.0949,5.1751,41600.0],["1989-05-23",5.1751,5.2152,5.0949,5.0949,5800.0],["1989-05-24",5.0949,5.2152,5.0949,5.2152,6600.0],["1989-05-25",5.1751,5.1751,5.0949,5.0949,8800.0],["1989-05-26",5.0949,5.1751,5.0949,5.0949,8200.0],["1989-05-30",5.0949,5.2152,5.0949,5.2152,14400.0],["1989-05-31",5.2152,5.2152,5.0949,5.0949,4600.0],["1989-06-01",5.0949,5.2152,5.0949,5.155,3800.0],["1989-06-02",5.155,5.2152,5.1149,5.2152,3400.0],["1989-06-05",5.2152,5.2152,5.135,5.135,20600.0],["1989-06-06",5.135,5.2152,5.135,5.135,11000.0],["1989-06-07",5.135,5.2954,5.135,5.2152,24200.0],["1989-06-08",5.2152,5.3356,5.2152,5.2152,8600.0],["1989-06-09",5.2152,5.3356,5.2152,5.2954,89000.0],["1989-06-12",5.2954,5.4158,5.2954,5.2954,3000.0],["1989-06-13",5.2954,5.4158,5.2954,5.2954,9800.0],["1989-06-14",5.2954,5.4158,5.2954,5.2954,17200.0],["1989-06-15",5.2954,5.4158,5.2954,5.2954,3800.0],["1989-06-16",5.2955,5.3757,5.2955,5.3155,10800.0],["1989-06-19",5.3155,5.3757,5.2954,5.2954,4800.0],["1989-06-20",5.2954,5.3757,5.2954,5.2954,104000.0],["1989-06-21",5.2955,5.3155,5.2955,5.3155,41000.0],["1989-06-22",5.3155,5.3356,5.2954,5.2954,68800.0],["1989-06-23",5.2954,5.3757,5.2954,5.2954,35600.0],["1989-06-26",5.2954,5.3757,5.2954,5.3356,29400.0],["1989-06-27",5.3356,5.3757,5.2954,5.2954,9600.0],["1989-06-28",5.2955,5.3757,5.2955,5.3155,37400.0],["1989-06-29",5.3155,5.3356,5.2152,5.2152,31000.0],["1989-06-30",5.2152,5.2955,5.2152,5.2553,13400.0],["1989-07-03",5.2553,5.2954,5.2152,5.2152,48200.0],["1989-07-05",5.2152,5.2955,5.2152,5.2553,45800.0],["1989-07-06",5.2553,5.2954,5.2152,5.2954,273200.0],["1989-07-07",5.2955,5.2955,5.2553,5.2553,16200.0],["1989-07-10",5.2553,5.2954,5.2553,5.2954,25000.0],["1989-07-11",5.2955,5.2955,5.2553,5.2553,4800.0],["1989-07-12",5.2553,5.2955,5.2553,5.2553,6600.0],["1989-07-13",5.2553,5.2754,5.1751,5.1751,31600.0],["1989-07-14",5.1751,5.2152,5.135,5.135,38800.0],["1989-07-17",5.135,5.2152,5.135,5.135,23800.0],["1989-07-18",5.135,5.1751,5.0949,5.0949,31800.0],["1989-07-19",5.0949,5.1751,5.0949,5.0949,8600.0],["1989-07-20",5.0949,5.1751,5.0949,5.0949,11800.0],["1989-07-21",5.0949,5.1751,5.0949,5.0949,6400.0],["1989-07-24",5.0949,5.1751,5.0949,5.135,440800.0],["1989-07-25",5.135,5.1751,5.0949,5.0949,18400.0],["1989-07-26",5.0949,5.135,5.0949,5.135,7200.0],["1989-07-27",5.135,5.1751,5.0949,5.1751,14800.0],["1989-07-28",5.1751,5.1751,5.0949,5.135,8800.0],["1989-07-31",5.135,5.1751,5.0949,5.0949,4000.0],["1989-08-01",5.0949,5.135,5.0949,5.135,20400.0],["1989-08-02",5.135,5.135,4.8943,4.9344,49200.0],["1989-08-03",4.9344,5.0146,4.8943,5.0146,49800.0],["1989-08-04",5.0146,5.0146,4.8943,4.8943,12600.0],["1989-08-07",4.8943,4.9745,4.8943,4.9344,11200.0],["1989-08-08",4.9344,5.0547,4.9344,4.9344,51800.0],["1989-08-09",4.9344,5.0547,4.9344,5.0547,30000.0],["1989-08-10",5.0547,5.0547,4.9745,4.9745,5000.0],["1989-08-11",4.9745,5.0949,4.9545,4.9745,99200.0],["1989-08-14",4.9745,5.0547,4.9745,4.9745,11000.0],["1989-08-15",4.9745,5.0547,4.9745,4.9745,21000.0],["1989-08-16",4.9745,5.0146,4.9745,4.9745,20400.0],["1989-08-17",4.9745,5.0146,4.9745,5.0146,8000.0],["1989-08-18",5.0146,5.0146,4.9745,5.0146,28600.0],["1989-08-21",5.0146,5.0146,4.9745,4.9745,17800.0],["1989-08-22",4.9745,5.135,4.9745,5.0949,63000.0],["1989-08-23",5.0949,5.135,5.0949,5.0949,6200.0],["1989-08-24",5.0949,5.1149,5.0949,5.0949,38800.0],["1989-08-25",5.0949,5.135,5.0949,5.0949,10200.0],["1989-08-28",5.0949,5.135,5.0949,5.135,13000.0],["1989-08-29",5.135,5.135,5.0949,5.0949,10800.0],["1989-08-30",5.0949,5.135,5.0949,5.0949,15400.0],["1989-08-31",5.0949,5.1149,5.0748,5.0748,62000.0],["1989-09-01",5.0748,5.0949,5.0748,5.0748,4600.0],["1989-09-05",5.0748,5.2152,5.0748,5.135,37400.0],["1989-09-06",5.135,5.1751,5.135,5.135,17200.0],["1989-09-07",5.135,5.2152,5.135,5.1751,11400.0],["1989-09-08",5.1751,5.2152,5.1751,5.2152,9400.0],["1989-09-11",5.1751,5.1751,5.1751,5.1751,2600.0],["1989-09-12",5.1751,5.1952,5.1751,5.1751,7200.0],["1989-09-13",5.1751,5.2152,5.1751,5.2152,10200.0],["1989-09-14",5.2152,5.2152,5.1751,5.2152,6800.0],["1989-09-15",5.2152,5.2152,5.1751,5.1751,9800.0],["1989-09-18",5.1751,5.2152,5.1751,5.2152,17800.0],["1989-09-19",5.1952,5.1952,5.1751,5.1751,12200.0],["1989-09-20",5.1751,5.2152,5.1751,5.1751,6600.0],["1989-09-21",5.1751,5.1952,5.1751,5.1952,13200.0],["1989-09-22",5.1952,5.2152,5.1751,5.1751,26400.0],["1989-09-25",5.1751,5.2152,5.0146,5.0547,37600.0],["1989-09-26",5.0547,5.0949,5.0146,5.0949,5400.0],["1989-09-27",5.0949,5.0949,4.9344,5.0949,14000.0],["1989-09-28",5.0949,5.135,5.0146,5.0547,31400.0],["1989-09-29",5.135,5.2553,5.135,5.2553,16200.0],["1989-10-02",5.2553,5.2553,5.135,5.135,22200.0],["1989-10-03",5.135,5.2553,5.135,5.2553,3400.0],["1989-10-04",5.2553,5.3757,5.135,5.2954,35600.0],["1989-10-05",5.2954,5.5362,5.2954,5.5362,25000.0],["1989-10-06",5.5362,5.5763,5.4559,5.496,12400.0],["1989-10-09",5.496,5.6966,5.496,5.6966,10000.0],["1989-10-10",5.6966,5.7769,5.5362,5.6966,42000.0],["1989-10-11",5.6966,5.9774,5.6966,5.8571,31600.0],["1989-10-12",5.8571,6.1379,5.8571,6.0978,62800.0],["1989-10-13",6.0978,6.0978,5.7367,5.7367,56800.0],["1989-10-16",5.6565,5.6565,5.5362,5.5562,44400.0],["1989-10-17",5.5562,5.5763,5.5362,5.5763,7400.0],["1989-10-18",5.5763,5.6164,5.5362,5.5362,1600.0],["1989-10-19",5.5362,5.7367,5.5362,5.7367,7000.0],["1989-10-20",5.7367,5.7367,5.6164,5.7167,10800.0],["1989-10-23",5.7167,5.7769,5.6565,5.6565,4600.0],["1989-10-24",5.6565,5.7769,5.5362,5.6565,29000.0],["1989-10-25",5.6565,5.6565,5.5362,5.6364,7400.0],["1989-10-26",5.6164,5.6164,5.496,5.496,7400.0],["1989-10-27",5.496,5.5763,5.496,5.496,1000.0],["1989-10-30",5.496,5.5763,5.496,5.496,37600.0],["1989-10-31",5.496,5.5763,5.4559,5.4559,12400.0],["1989-11-01",5.4559,5.5362,5.4559,5.5362,7400.0],["1989-11-02",5.5362,5.5362,5.4158,5.4158,4000.0],["1989-11-03",5.4158,5.496,5.3757,5.496,4200.0],["1989-11-06",5.4559,5.4559,5.135,5.2954,312000.0],["1989-11-07",5.2954,5.4158,5.2954,5.2954,6000.0],["1989-11-08",5.3356,5.4359,5.3356,5.4158,12800.0],["1989-11-09",5.4158,5.4158,5.2954,5.2954,2000.0],["1989-11-10",5.2954,5.4158,5.2954,5.2954,3600.0],["1989-11-13",5.2954,5.2954,5.2954,5.2954,1800.0],["1989-11-14",5.2955,5.4158,5.2955,5.3757,3800.0],["1989-11-15",5.3757,5.3757,5.2954,5.2954,47200.0],["1989-11-16",5.2954,5.3757,5.2954,5.3356,5200.0],["1989-11-17",5.3356,5.3757,5.2954,5.2954,5400.0],["1989-11-20",5.2955,5.3757,5.2955,5.3757,3200.0],["1989-11-21",5.3757,5.3757,5.2955,5.3757,8200.0],["1989-11-22",5.3757,5.3757,5.2954,5.2954,2200.0],["1989-11-24",5.2954,5.3757,5.2954,5.2954,200.0],["1989-11-27",5.2954,5.3757,5.2954,5.3356,6400.0],["1989-11-28",5.3356,5.3356,5.2152,5.3356,21400.0],["1989-11-29",5.2954,5.2954,5.2152,5.2954,12600.0],["1989-11-30",5.2954,5.3356,5.2152,5.2152,6000.0],["1989-12-01",5.2152,5.3356,5.2152,5.2152,13000.0],["1989-12-04",5.2553,5.3356,5.2553,5.2954,10600.0],["1989-12-05",5.2955,5.3356,5.2553,5.2553,3200.0],["1989-12-06",5.2553,5.3757,5.2553,5.2954,97200.0],["1989-12-07",5.2954,5.3356,5.2954,5.2954,10600.0],["1989-12-08",5.2954,5.3356,5.2553,5.3356,16000.0],["1989-12-11",5.3356,5.3356,5.2553,5.2553,9800.0],["1989-12-12",5.2553,5.3356,5.2553,5.3356,15800.0],["1989-12-13",5.3356,5.3356,5.2553,5.3356,4000.0],["1989-12-14",5.3356,5.3356,5.2553,5.2553,21600.0],["1989-12-15",5.2553,5.3356,5.2553,5.2553,34400.0],["1989-12-18",5.2553,5.3757,5.2553,5.3757,14800.0],["1989-12-19",5.3757,5.3757,5.2553,5.2553,11200.0],["1989-12-20",5.2553,5.3356,5.2553,5.2553,5000.0],["1989-12-21",5.2553,5.3356,5.2553,5.2954,17400.0],["1989-12-22",5.2955,5.3356,5.2553,5.2553,8000.0],["1989-12-26",5.2553,5.3356,5.2553,5.2553,13400.0],["1989-12-27",5.2553,5.3356,5.2553,5.3356,9800.0],["1989-12-28",5.3356,5.3356,5.2553,5.2553,7000.0],["1989-12-29",5.2553,5.2955,5.2553,5.2553,3200.0],["1990-01-02",5.2553,5.3356,5.2553,5.2954,3200.0],["1990-01-03",5.2954,5.3356,5.2553,5.2954,14400.0],["1990-01-04",5.2954,5.2954,5.1751,5.2954,46600.0],["1990-01-05",5.2954,5.4158,5.2553,5.2954,13400.0],["1990-01-08",5.2955,5.4158,5.2553,5.2553,2600.0],["1990-01-09",5.2553,5.4559,5.2553,5.4559,12400.0],["1990-01-10",5.4158,5.4158,5.2954,5.2954,24600.0],["1990-01-11",5.2955,5.3757,5.2955,5.3757,8000.0],["1990-01-12",5.3757,5.496,5.2954,5.496,22200.0],["1990-01-15",5.496,5.5362,5.4158,5.5362,5800.0],["1990-01-16",5.5362,5.5362,5.4158,5.4158,17600.0],["1990-01-17",5.4158,5.5362,5.4158,5.4158,3800.0],["1990-01-18",5.4158,5.496,5.3356,5.4158,17600.0],["1990-01-19",5.4158,5.4158,5.2553,5.2553,34600.0],["1990-01-22",5.2553,5.3757,5.2553,5.3356,3800.0],["1990-01-23",5.3356,5.3757,5.2553,5.2553,5200.0],["1990-01-24",5.2553,5.2954,5.2152,5.2954,5600.0],["1990-01-25",5.2954,5.2954,5.2152,5.2152,17800.0],["1990-01-26",5.2152,5.2954,5.2152,5.2152,7000.0],["1990-01-29",5.2152,5.2954,5.2152,5.2152,4000.0],["1990-01-30",5.2152,5.2954,5.2152,5.2152,17000.0],["1990-01-31",5.2152,5.2954,5.2152,5.2152,3000.0],["1990-02-01",5.2152,5.2955,5.2152,5.2553,28000.0],["1990-02-02",5.2553,5.2553,5.2152,5.2553,2200.0],["1990-02-05",5.2553,5.2553,5.1751,5.2152,9600.0],["1990-02-06",5.2152,5.2152,5.0949,5.0949,13200.0],["1990-02-07",5.0949,5.1751,5.0547,5.1149,16000.0],["1990-02-08",5.1149,5.1751,5.0547,5.0547,10200.0],["1990-02-09",5.0547,5.1751,5.0547,5.0949,6600.0],["1990-02-12",5.0949,5.1751,5.0949,5.0949,2600.0],["1990-02-13",5.0949,5.1751,5.0748,5.135,19400.0],["1990-02-14",5.135,5.135,4.9344,4.9545,31200.0],["1990-02-15",4.9545,5.0146,4.9344,4.9344,26200.0],["1990-02-16",4.9344,5.0146,4.9344,4.9344,27400.0],["1990-02-20",4.9344,5.0146,4.9344,5.0146,4200.0],["1990-02-21",5.0146,5.0547,4.9344,5.0547,2600.0],["1990-02-22",5.0547,5.0949,4.9745,4.9745,7200.0],["1990-02-23",4.9745,5.0949,4.9745,5.0949,2200.0],["1990-02-26",5.0949,5.0949,4.9745,5.0949,12800.0],["1990-02-27",5.0949,5.0949,4.9745,4.9745,4800.0],["1990-02-28",4.9745,5.0949,4.9745,5.0949,3400.0],["1990-03-01",5.0949,5.0949,5.0146,5.0347,19400.0],["1990-03-02",5.0347,5.0547,4.9745,4.9745,4400.0],["1990-03-05",4.9745,5.0547,4.9745,5.0547,13000.0],["1990-03-06",5.0547,5.0547,4.9745,5.0547,7000.0],["1990-03-07",5.0547,5.0547,4.9745,5.0547,11000.0],["1990-03-08",5.0547,5.0949,5.0146,5.0949,10800.0],["1990-03-09",5.0949,5.0949,5.0146,5.0949,9400.0],["1990-03-12",5.0949,5.0949,5.0146,5.0146,10400.0],["1990-03-13",5.0146,5.0949,5.0146,5.0949,2200.0],["1990-03-14",5.0949,5.0949,5.0146,5.0146,20600.0],["1990-03-15",5.0146,5.0949,5.0146,5.0949,4400.0],["1990-03-16",5.0949,5.0949,5.0146,5.0146,3200.0],["1990-03-19",5.0146,5.0949,5.0146,5.0949,4600.0],["1990-03-20",5.0949,5.0949,5.0146,5.0949,7800.0],["1990-03-21",5.0949,5.0949,5.0146,5.0146,17200.0],["1990-03-22",5.0547,5.0949,5.0547,5.0949,11200.0],["1990-03-23",5.0949,5.135,5.0146,5.135,6200.0],["1990-03-26",5.0146,5.135,5.0146,5.0146,3400.0],["1990-03-27",5.0146,5.135,4.8943,4.9745,29200.0],["1990-03-28",4.8943,4.9745,4.8943,4.9545,39000.0],["1990-03-29",4.8943,5.0146,4.8943,4.8943,4400.0],["1990-03-30",4.8943,5.0547,4.8943,5.0547,27400.0],["1990-04-02",5.0547,5.0547,4.9344,4.9946,14000.0],["1990-04-03",5.0547,5.1751,5.0347,5.135,72400.0],["1990-04-04",5.2173,5.2173,5.1358,5.2173,6200.0],["1990-04-05",5.1358,5.2173,5.1358,5.2173,4000.0],["1990-04-06",5.2173,5.2173,5.095,5.1358,22200.0],["1990-04-09",5.1358,5.1358,5.095,5.095,10800.0],["1990-04-10",5.095,5.1358,5.095,5.095,14400.0],["1990-04-11",5.095,5.1766,5.095,5.1766,13600.0],["1990-04-12",5.095,5.1766,5.095,5.1766,5400.0],["1990-04-16",5.1766,5.1766,5.0543,5.0543,20000.0],["1990-04-17",5.0543,5.1358,4.9728,5.095,8600.0],["1990-04-18",5.0135,5.095,4.9728,5.095,7400.0],["1990-04-19",5.095,5.095,4.9728,5.095,10600.0],["1990-04-20",5.095,5.095,4.9728,5.095,4800.0],["1990-04-23",5.095,5.095,4.9728,5.095,5000.0],["1990-04-24",4.9728,5.095,4.9116,4.9728,2600.0],["1990-04-25",5.095,5.095,4.9728,4.9728,2800.0],["1990-04-26",4.9728,5.095,4.9728,5.0135,2800.0],["1990-04-27",5.095,5.095,5.0135,5.0135,4200.0],["1990-04-30",5.0135,5.095,5.0135,5.0135,3800.0],["1990-05-01",5.0135,5.0543,5.0135,5.0135,6200.0],["1990-05-02",5.0543,5.1358,5.0135,5.1358,3200.0],["1990-05-03",5.0135,5.095,5.0135,5.0339,3800.0],["1990-05-04",5.0135,5.095,5.0135,5.095,17400.0],["1990-05-07",5.095,5.095,5.0135,5.0135,6600.0],["1990-05-08",5.0135,5.095,5.0135,5.0339,13000.0],["1990-05-09",5.0135,5.095,5.0135,5.095,19200.0],["1990-05-10",5.095,5.095,5.0135,5.0135,9800.0],["1990-05-11",5.0135,5.095,5.0135,5.095,6400.0],["1990-05-14",5.0135,5.095,5.0135,5.0135,6600.0],["1990-05-15",5.0135,5.095,5.0135,5.095,11200.0],["1990-05-16",5.0135,5.095,4.9728,5.0543,5800.0],["1990-05-17",4.9728,5.095,4.9728,4.9728,14400.0],["1990-05-18",4.9728,5.0543,4.9728,5.0135,4000.0],["1990-05-21",4.9728,5.0543,4.9728,4.9728,4600.0],["1990-05-22",4.9728,5.0543,4.9728,4.9728,9600.0],["1990-05-23",5.0135,5.0135,4.8912,4.9728,18200.0],["1990-05-24",4.8912,5.0135,4.8912,4.8912,2400.0],["1990-05-25",4.9728,4.9728,4.8912,4.9728,39800.0],["1990-05-29",4.9728,4.9728,4.8912,4.8912,4800.0],["1990-05-30",4.932,4.9728,4.8912,4.8912,4200.0],["1990-05-31",4.9728,4.9728,4.8912,4.9728,8600.0],["1990-06-01",5.0135,5.0135,4.932,4.932,3800.0],["1990-06-04",4.932,5.0543,4.932,4.932,27200.0],["1990-06-05",5.0543,5.1358,4.932,5.1358,22600.0],["1990-06-06",5.0543,5.1358,5.0543,5.0543,6000.0],["1990-06-07",5.1766,5.1766,5.0543,5.1766,18000.0],["1990-06-08",5.0543,5.1766,5.0543,5.1766,7600.0],["1990-06-11",5.0543,5.1766,5.0543,5.0543,7000.0],["1990-06-12",5.0543,5.1766,5.0543,5.0543,3600.0],["1990-06-13",5.0543,5.1766,5.0543,5.0543,6600.0],["1990-06-14",5.095,5.1766,5.0543,5.0543,85000.0],["1990-06-15",5.0543,5.1766,5.0543,5.0543,8600.0],["1990-06-18",5.0543,5.1766,5.0543,5.095,10600.0],["1990-06-19",5.1358,5.1358,5.0135,5.0135,15400.0],["1990-06-20",5.0135,5.0543,5.0135,5.0543,28400.0],["1990-06-21",5.1358,5.1358,5.0135,5.0543,27600.0],["1990-06-22",5.1358,5.1358,5.0135,5.0339,6200.0],["1990-06-25",5.0135,5.1358,5.0135,5.0135,8800.0],["1990-06-26",5.1358,5.1358,5.0135,5.1358,4200.0],["1990-06-27",5.0135,5.1358,5.0135,5.0135,26400.0],["1990-06-28",5.0135,5.1358,5.0135,5.0135,3200.0],["1990-06-29",5.0135,5.1358,5.0135,5.1358,4000.0],["1990-07-02",5.1358,5.1358,5.0135,5.0135,4000.0],["1990-07-03",5.1801,5.2215,5.0972,5.2215,15000.0],["1990-07-05",5.0972,5.2216,5.0972,5.0972,1800.0],["1990-07-06",5.0972,5.2215,5.0972,5.2215,5400.0],["1990-07-09",5.2215,5.2215,5.0972,5.2215,5400.0],["1990-07-10",5.2216,5.2216,5.0972,5.1387,138200.0],["1990-07-11",5.0972,5.1801,5.0558,5.1387,87800.0],["1990-07-12",5.0558,5.1387,4.9729,5.0351,52200.0],["1990-07-13",5.0558,5.0558,4.9729,4.9729,22400.0],["1990-07-16",5.0558,5.0558,4.9729,5.0143,33800.0],["1990-07-17",4.9729,5.0558,4.9729,4.9729,19600.0],["1990-07-18",4.9729,5.0558,4.9729,5.0558,14400.0],["1990-07-19",5.0143,5.0143,4.89,4.89,45200.0],["1990-07-20",4.89,5.0143,4.89,4.89,5600.0],["1990-07-23",4.89,5.0143,4.8071,4.8071,25000.0],["1990-07-24",4.8071,4.9315,4.7657,4.8486,90600.0],["1990-07-25",4.8486,4.8486,4.7657,4.7657,9000.0],["1990-07-26",4.7657,4.8486,4.7243,4.7243,5800.0],["1990-07-27",4.8486,4.8486,4.7243,4.8486,18600.0],["1990-07-30",4.8486,4.8486,4.6828,4.8071,28600.0],["1990-07-31",4.6828,4.8071,4.6828,4.6828,5400.0],["1990-08-01",4.6828,4.8071,4.6828,4.6828,8000.0],["1990-08-02",4.6828,4.7243,4.5585,4.6828,12600.0],["1990-08-03",4.6828,4.6828,4.5585,4.5999,26000.0],["1990-08-06",4.5999,4.6414,4.5171,4.6414,9200.0],["1990-08-07",4.6414,4.6414,4.5171,4.6414,5400.0],["1990-08-08",4.6414,4.8486,4.6414,4.7657,27600.0],["1990-08-09",4.8486,4.8486,4.7243,4.8486,5200.0],["1990-08-10",4.8486,4.8486,4.6828,4.6828,12200.0],["1990-08-13",4.6828,4.6828,4.6828,4.6828,2000.0],["1990-08-14",4.6828,4.7657,4.6828,4.7657,14200.0],["1990-08-15",4.7657,4.7657,4.6828,4.6828,2000.0],["1990-08-16",4.6828,4.7243,4.6828,4.7035,7800.0],["1990-08-17",4.6414,4.7243,4.5999,4.5999,9400.0],["1990-08-20",4.7243,4.7243,4.5999,4.7243,1200.0],["1990-08-21",4.5999,4.7243,4.5999,4.6207,10000.0],["1990-08-22",4.6414,4.7657,4.6414,4.6828,15800.0],["1990-08-23",4.5999,4.6828,4.5585,4.5585,8200.0],["1990-08-24",4.5585,4.5585,4.4342,4.4342,23800.0],["1990-08-27",4.5585,4.5585,4.3927,4.3927,6400.0],["1990-08-28",4.3927,4.4756,4.3513,4.3927,58400.0],["1990-08-29",4.3927,4.4756,4.3927,4.4756,1400.0],["1990-08-30",4.4756,4.4756,4.3098,4.3098,15200.0],["1990-08-31",4.3927,4.3927,4.3098,4.3927,3400.0],["1990-09-04",4.3098,4.5171,4.3098,4.5171,10000.0],["1990-09-05",4.4756,4.5999,4.4756,4.4756,3600.0],["1990-09-06",4.4756,4.5999,4.4756,4.5171,10400.0],["1990-09-07",4.4756,4.5999,4.4756,4.4756,800.0],["1990-09-10",4.5999,4.5999,4.4756,4.4756,800.0],["1990-09-11",4.5999,4.5999,4.4756,4.4756,3000.0],["1990-09-12",4.4756,4.5999,4.4756,4.5585,2400.0],["1990-09-13",4.5585,4.5585,4.4342,4.4756,16800.0],["1990-09-14",4.4342,4.5171,4.3927,4.5171,4600.0],["1990-09-17",4.4549,4.5171,4.4549,4.5171,1600.0],["1990-09-18",4.3927,4.4756,4.227,4.3513,25600.0],["1990-09-19",4.3513,4.3513,4.0612,4.1855,18600.0],["1990-09-20",4.1855,4.1855,3.9783,4.0612,18800.0],["1990-09-21",3.9783,4.0612,3.8954,4.0405,44600.0],["1990-09-24",4.1026,4.1441,3.9783,4.0612,10400.0],["1990-09-25",4.0612,4.1441,4.0612,4.0612,2000.0],["1990-09-26",4.1441,4.1441,4.0198,4.0198,11000.0],["1990-09-27",4.1441,4.1441,4.0198,4.0198,3200.0],["1990-09-28",4.0198,4.1441,4.0198,4.1441,4600.0],["1990-10-01",4.1441,4.1855,4.1026,4.1026,2600.0],["1990-10-02",4.227,4.227,4.1441,4.1441,4400.0],["1990-10-03",4.2295,4.3141,4.1872,4.1872,8200.0],["1990-10-04",4.2295,4.3141,4.1872,4.1872,9400.0],["1990-10-05",4.1449,4.2718,4.1449,4.2718,4200.0],["1990-10-08",4.3141,4.3141,4.3141,4.3141,1600.0],["1990-10-09",4.1449,4.2718,4.1238,4.2718,120600.0],["1990-10-10",4.1449,4.2718,4.1449,4.2718,4800.0],["1990-10-11",4.1449,4.1872,4.1449,4.1872,7600.0],["1990-10-12",4.2718,4.2718,4.1872,4.2295,3000.0],["1990-10-15",4.3564,4.3564,4.2295,4.2295,11000.0],["1990-10-16",4.2295,4.3141,4.1449,4.3141,340800.0],["1990-10-17",4.1872,4.3141,4.1872,4.3141,1000.0],["1990-10-18",4.1872,4.2295,4.1449,4.2295,10600.0],["1990-10-19",4.2295,4.2295,4.1449,4.1449,22200.0],["1990-10-22",4.2295,4.2295,4.1449,4.2295,5400.0],["1990-10-23",4.1872,4.2295,4.1449,4.2295,6600.0],["1990-10-24",4.2295,4.2295,4.1449,4.2295,40600.0],["1990-10-25",4.1449,4.2295,4.1449,4.1872,4000.0],["1990-10-26",4.1026,4.1872,4.0603,4.1026,22800.0],["1990-10-29",4.1872,4.1872,4.0815,4.1872,19400.0],["1990-10-30",4.1026,4.1872,4.1026,4.1872,27800.0],["1990-10-31",4.1872,4.1872,4.1026,4.1449,16800.0],["1990-11-01",4.2718,4.2718,4.1449,4.2295,27000.0],["1990-11-02",4.2718,4.3141,4.1872,4.2718,17600.0],["1990-11-05",4.3141,4.3564,4.2718,4.2718,133600.0],["1990-11-06",4.3564,4.3564,4.018,4.1449,44400.0],["1990-11-07",4.018,4.2295,4.018,4.1449,18800.0],["1990-11-08",4.018,4.3141,4.018,4.1449,24600.0],["1990-11-09",4.3141,4.3141,4.1449,4.3141,4000.0],["1990-11-12",4.2295,4.441,4.2295,4.441,10600.0],["1990-11-13",4.3987,4.3987,4.3141,4.3987,9000.0],["1990-11-14",4.3987,4.3987,4.3141,4.3987,31800.0],["1990-11-15",4.4833,4.5679,4.441,4.441,9400.0],["1990-11-16",4.5256,4.6525,4.441,4.6525,24200.0],["1990-11-19",4.6525,4.7794,4.5256,4.6525,15200.0],["1990-11-20",4.6525,4.7794,4.6102,4.7371,20000.0],["1990-11-21",4.7371,4.7371,4.6102,4.6102,8000.0],["1990-11-23",4.6948,4.6948,4.6102,4.6102,2200.0],["1990-11-26",4.6948,4.6948,4.6525,4.6525,800.0],["1990-11-27",4.6948,4.6948,4.5679,4.5679,55000.0],["1990-11-28",4.5679,4.6948,4.5679,4.5679,9000.0],["1990-11-29",4.6948,4.6948,4.5679,4.5679,18200.0],["1990-11-30",4.5679,4.6102,4.4833,4.5679,4200.0],["1990-12-03",4.5679,4.6102,4.5256,4.6102,10800.0],["1990-12-04",4.5256,4.6525,4.5256,4.6525,14000.0],["1990-12-05",4.5256,4.6525,4.5256,4.5256,5000.0],["1990-12-06",4.6525,4.6525,4.5256,4.5256,10200.0],["1990-12-07",4.6525,4.6525,4.5256,4.6525,11400.0],["1990-12-10",4.6525,4.6525,4.5256,4.5256,6400.0],["1990-12-11",4.5256,4.6948,4.5256,4.6948,10800.0],["1990-12-12",4.6948,4.6948,4.5679,4.5679,5400.0],["1990-12-13",4.6948,4.7371,4.6102,4.7371,7200.0],["1990-12-14",4.6102,4.7371,4.6102,4.6525,6200.0],["1990-12-17",4.6525,4.6948,4.2718,4.2718,60200.0],["1990-12-18",4.2718,4.5256,4.2718,4.3564,27000.0],["1990-12-19",4.3564,4.4833,4.1449,4.3141,235000.0],["1990-12-20",4.3141,4.441,4.1872,4.3141,12400.0],["1990-12-21",4.3141,4.441,4.3141,4.3141,3200.0],["1990-12-24",4.3141,4.441,4.2718,4.2718,13200.0],["1990-12-26",4.441,4.441,4.3141,4.441,86800.0],["1990-12-27",4.3564,4.441,4.3564,4.3564,20800.0],["1990-12-28",4.441,4.441,4.3564,4.3987,52400.0],["1990-12-31",4.441,4.4833,4.2718,4.293,36200.0],["1991-01-02",4.2295,4.3564,4.2295,4.3353,33800.0],["1991-01-03",4.2295,4.3564,4.2295,4.2295,9200.0],["1991-01-04",4.2736,4.3167,4.1872,4.1872,8800.0],["1991-01-07",4.3167,4.3599,4.2304,4.2736,7800.0],["1991-01-08",4.2304,4.3599,4.2304,4.3599,5400.0],["1991-01-09",4.3599,4.3599,4.2736,4.3599,9400.0],["1991-01-10",4.2736,4.3599,4.2736,4.3599,16200.0],["1991-01-11",4.2304,4.3167,4.2304,4.2304,1600.0],["1991-01-14",4.3167,4.3167,4.1872,4.3167,4800.0],["1991-01-15",4.1872,4.2304,4.1441,4.1441,21600.0],["1991-01-16",4.1441,4.2736,4.1009,4.2736,28000.0],["1991-01-17",4.3599,4.3599,4.2304,4.2304,58800.0],["1991-01-18",4.3167,4.3167,4.1872,4.2736,5200.0],["1991-01-21",4.2304,4.2736,4.1441,4.2736,9400.0],["1991-01-22",4.1441,4.2736,4.1441,4.1656,5000.0],["1991-01-23",4.1441,4.2736,4.1441,4.1441,52200.0],["1991-01-24",4.1441,4.2736,4.1441,4.1441,4400.0],["1991-01-25",4.2304,4.2304,4.1441,4.1656,27600.0],["1991-01-28",4.1441,4.2736,4.1441,4.2736,2600.0],["1991-01-29",4.1441,4.2736,4.1441,4.1872,12600.0],["1991-01-30",4.1872,4.3599,4.1872,4.2736,36000.0],["1991-01-31",4.3599,4.4031,4.2736,4.4031,26000.0],["1991-02-01",4.4031,4.4031,4.2736,4.3167,32000.0],["1991-02-04",4.3599,4.3599,4.2736,4.2736,22600.0],["1991-02-05",4.3599,4.3599,4.2736,4.3599,16400.0],["1991-02-06",4.2736,4.4894,4.2736,4.4894,40200.0],["1991-02-07",4.4894,4.4894,4.3599,4.3599,24600.0],["1991-02-08",4.4894,4.6189,4.3599,4.5757,26800.0],["1991-02-11",4.6621,4.7916,4.4894,4.7052,39000.0],["1991-02-12",4.7052,4.7916,4.5757,4.7052,99200.0],["1991-02-13",4.6621,4.7052,4.6621,4.7052,4400.0],["1991-02-14",4.6621,4.7052,4.5757,4.5757,10800.0],["1991-02-15",4.5757,4.7052,4.5757,4.7052,15400.0],["1991-02-19",4.7052,4.7484,4.6621,4.7484,12200.0],["1991-02-20",4.6621,4.7484,4.6621,4.6836,8800.0],["1991-02-21",4.7484,4.7484,4.6621,4.7052,5200.0],["1991-02-22",4.6621,4.7484,4.6621,4.7484,1400.0],["1991-02-25",4.7484,4.7484,4.6621,4.7484,16400.0],["1991-02-26",4.8347,4.8347,4.7052,4.7052,2800.0],["1991-02-27",4.7052,4.8347,4.7052,4.7052,6000.0],["1991-02-28",4.8347,4.9642,4.8347,4.8347,9600.0],["1991-03-01",4.8347,4.9211,4.8347,4.9211,4800.0],["1991-03-04",4.8347,4.9642,4.8347,4.9642,16400.0],["1991-03-05",4.9211,4.9642,4.8347,4.8347,62600.0],["1991-03-06",4.9211,4.9211,4.8347,4.8347,8200.0],["1991-03-07",4.9211,4.9211,4.8347,4.8347,3000.0],["1991-03-08",4.8347,4.9211,4.8347,4.8563,30200.0],["1991-03-11",4.8347,4.9211,4.8347,4.9211,44800.0],["1991-03-12",4.9211,4.9211,4.8347,4.8347,10000.0],["1991-03-13",4.9211,4.9211,4.8347,4.9211,3200.0],["1991-03-14",4.9211,5.0937,4.8347,4.9642,29400.0],["1991-03-15",4.9642,5.0937,4.9642,5.0074,38200.0],["1991-03-18",5.0937,5.1369,4.9642,5.1369,45400.0],["1991-03-19",5.0937,5.0937,4.8347,4.9211,28600.0],["1991-03-20",4.7916,4.9211,4.7484,4.8779,44800.0],["1991-03-21",4.9642,4.9642,4.7916,4.7916,2800.0],["1991-03-22",4.9211,4.9211,4.7484,4.9211,16000.0],["1991-03-25",4.9211,4.9211,4.9211,4.9211,600.0],["1991-03-26",4.8347,4.8347,4.6621,4.6621,1800.0],["1991-03-27",4.8347,4.8347,4.6621,4.7052,31400.0],["1991-03-28",4.6621,4.7916,4.6621,4.7916,108600.0],["1991-04-01",4.7916,4.7916,4.5757,4.5757,17600.0],["1991-04-02",4.7484,4.7484,4.5757,4.6836,24400.0],["1991-04-03",4.7052,4.7052,4.4031,4.5541,34400.0],["1991-04-04",4.4894,4.4894,4.4031,4.4462,27800.0],["1991-04-05",4.4894,4.5326,4.2304,4.2736,111600.0],["1991-04-08",4.3167,4.4462,4.2736,4.4031,109600.0],["1991-04-09",4.4031,4.4031,4.2736,4.4031,61200.0],["1991-04-10",4.4031,4.6189,4.3167,4.6189,37800.0],["1991-04-11",4.6621,4.8779,4.5757,4.7052,19200.0],["1991-04-12",4.8779,5.0074,4.7484,4.8347,57000.0],["1991-04-15",4.8779,4.9211,4.7484,4.7916,13400.0],["1991-04-16",4.7916,5.0074,4.7916,4.9211,22200.0],["1991-04-17",4.9642,5.0937,4.9642,4.9642,24000.0],["1991-04-18",4.9642,5.0937,4.9642,5.0937,25000.0],["1991-04-19",5.0937,5.0937,5.0074,5.0074,47800.0],["1991-04-22",5.0074,5.0937,4.9642,5.0074,23400.0],["1991-04-23",5.0937,5.2664,5.0074,5.2664,26200.0],["1991-04-24",5.1369,5.1801,5.1369,5.1369,2000.0],["1991-04-25",5.1369,5.2664,5.1369,5.2016,6400.0],["1991-04-26",5.2664,5.2664,5.1369,5.1369,5000.0],["1991-04-29",5.1369,5.2664,5.1369,5.2664,12000.0],["1991-04-30",5.2232,5.2232,5.0937,5.2232,6400.0],["1991-05-01",5.0937,5.2232,5.0937,5.1585,6000.0],["1991-05-02",5.2232,5.2664,5.1369,5.1369,5200.0],["1991-05-03",5.1369,5.2664,5.1369,5.1369,1600.0],["1991-05-06",5.2664,5.2664,5.1369,5.2232,10800.0],["1991-05-07",5.2664,5.2664,5.1801,5.2664,1800.0],["1991-05-08",5.1369,5.3096,5.1369,5.1801,2600.0],["1991-05-09",5.1801,5.3527,5.1801,5.2664,18200.0],["1991-05-10",5.2232,5.3527,5.2232,5.2664,8400.0],["1991-05-13",5.2664,5.3959,5.2232,5.3096,10600.0],["1991-05-14",5.3959,5.3959,5.2232,5.2664,7800.0],["1991-05-15",5.3959,5.3959,5.2232,5.3096,11800.0],["1991-05-16",5.3096,5.3959,5.3096,5.3096,7200.0],["1991-05-17",5.3527,5.3959,5.3096,5.3743,49400.0],["1991-05-20",5.3959,5.6549,5.3527,5.6117,50400.0],["1991-05-21",5.6117,5.6117,5.3096,5.4391,43000.0],["1991-05-22",5.3096,5.4822,5.3096,5.3527,4000.0],["1991-05-23",5.4822,5.4822,5.2664,5.2664,19600.0],["1991-05-24",5.1801,5.2664,5.1369,5.2232,6400.0],["1991-05-28",5.1369,5.2664,5.1369,5.2664,7400.0],["1991-05-29",5.1801,5.3096,5.1801,5.3096,6800.0],["1991-05-30",5.1801,5.3096,5.1801,5.3096,3000.0],["1991-05-31",5.3096,5.3959,5.1801,5.3959,8400.0],["1991-06-03",5.2664,5.4391,5.2664,5.3527,7800.0],["1991-06-04",5.3527,5.4391,5.2664,5.3527,14000.0],["1991-06-05",5.3527,5.3527,5.2232,5.3527,12600.0],["1991-06-06",5.3527,5.3527,5.1801,5.1801,2000.0],["1991-06-07",5.1801,5.3527,5.1801,5.3527,1600.0],["1991-06-10",5.3096,5.3527,5.1801,5.3527,4200.0],["1991-06-11",5.3527,5.4391,5.3096,5.3096,50400.0],["1991-06-12",5.3959,5.3959,5.2664,5.2664,22000.0],["1991-06-13",5.3959,5.3959,5.2664,5.2664,4000.0],["1991-06-14",5.2664,5.3959,5.2664,5.3096,7000.0],["1991-06-17",5.3959,5.4822,5.2664,5.3527,28000.0],["1991-06-18",5.3527,5.4822,5.3527,5.3527,5000.0],["1991-06-19",5.3527,5.3527,5.3527,5.3527,12400.0],["1991-06-20",5.3959,5.5686,5.3959,5.5686,35400.0],["1991-06-21",5.6117,5.6549,5.4822,5.5686,34800.0],["1991-06-24",5.6117,5.6549,5.4822,5.6549,14600.0],["1991-06-25",5.5254,5.6549,5.5254,5.5254,5800.0],["1991-06-26",5.5254,5.6981,5.5254,5.6981,72400.0],["1991-06-27",5.7412,5.8276,5.5686,5.8276,30800.0],["1991-06-28",5.8276,5.8276,5.6117,5.6117,5600.0],["1991-07-01",5.6117,5.7844,5.6117,5.7844,800.0],["1991-07-02",5.6117,5.7844,5.4607,5.5254,17200.0],["1991-07-03",5.4822,5.4822,5.2664,5.4391,10200.0],["1991-07-05",5.4391,5.4391,5.2664,5.4391,9600.0],["1991-07-08",5.4391,5.4391,5.2232,5.4391,20400.0],["1991-07-09",5.4391,5.4391,5.2232,5.4391,17600.0],["1991-07-10",5.3527,5.3527,5.2232,5.2448,15800.0],["1991-07-11",5.3527,5.3527,5.1801,5.1801,6000.0],["1991-07-12",5.1801,5.3527,5.1801,5.3527,4000.0],["1991-07-15",5.4391,5.5254,5.3527,5.3959,17000.0],["1991-07-16",5.3959,5.6117,5.3959,5.3959,3600.0],["1991-07-17",5.6117,5.6117,5.3527,5.6117,2200.0],["1991-07-18",5.5686,5.5686,5.3527,5.3527,1400.0],["1991-07-19",5.5686,5.6117,5.4822,5.5254,6600.0],["1991-07-22",5.4822,5.6981,5.4822,5.5902,4800.0],["1991-07-23",5.4822,5.6981,5.4822,5.4822,2800.0],["1991-07-24",5.4822,5.6981,5.4822,5.6117,2800.0],["1991-07-25",5.6981,5.6981,5.4822,5.4822,1600.0],["1991-07-26",5.4822,5.6981,5.4822,5.6981,4400.0],["1991-07-29",5.4822,5.6981,5.4822,5.4822,1200.0],["1991-07-30",5.6981,5.7412,5.5254,5.5254,8200.0],["1991-07-31",5.5254,5.7412,5.5254,5.5254,6600.0],["1991-08-01",5.5254,5.7412,5.5254,5.7412,29400.0],["1991-08-02",5.5686,5.7844,5.5686,5.7412,33200.0],["1991-08-05",5.7412,5.8276,5.7412,5.7412,144200.0],["1991-08-06",5.7844,5.8707,5.7412,5.7412,23000.0],["1991-08-07",5.7412,5.8707,5.6981,5.7844,9200.0],["1991-08-08",5.6981,5.8707,5.6981,5.7412,142800.0],["1991-08-09",5.7412,5.8707,5.6981,5.6981,22800.0],["1991-08-12",5.6981,5.8276,5.6981,5.6981,12400.0],["1991-08-13",5.6981,5.8276,5.6981,5.7412,2800.0],["1991-08-14",5.8276,5.8276,5.6981,5.8276,4800.0],["1991-08-15",5.8276,5.8276,5.6981,5.6981,3600.0],["1991-08-16",5.8276,5.8276,5.6981,5.6981,4000.0],["1991-08-19",5.5686,5.6117,5.5254,5.5254,11200.0],["1991-08-20",5.3959,5.6549,5.3959,5.4391,21400.0],["1991-08-21",5.6549,5.6549,5.4391,5.6117,22400.0],["1991-08-22",5.4391,5.4391,5.4391,5.4391,1000.0],["1991-08-23",5.4391,5.6117,5.4391,5.5254,7800.0],["1991-08-26",5.6117,5.6117,5.4391,5.6117,3000.0],["1991-08-27",5.5686,5.6117,5.3527,5.3527,5600.0],["1991-08-28",5.3527,5.4391,5.3527,5.4391,5200.0],["1991-08-29",5.4391,5.4391,5.3527,5.3527,7000.0],["1991-08-30",5.4391,5.4391,5.3527,5.4391,1200.0],["1991-09-03",5.3527,5.4391,5.3527,5.3527,2400.0],["1991-09-04",5.4822,5.5254,5.3527,5.3527,5400.0],["1991-09-05",5.3527,5.5254,5.3527,5.3959,8000.0],["1991-09-06",5.3527,5.5254,5.3527,5.4391,11800.0],["1991-09-09",5.5254,5.5254,5.3527,5.3527,13200.0],["1991-09-10",5.3527,5.3527,5.3527,5.3527,1600.0],["1991-09-11",5.3527,5.5254,5.3527,5.3527,7600.0],["1991-09-12",5.5254,5.5254,5.3527,5.4391,13000.0],["1991-09-13",5.3527,5.5254,5.3527,5.4391,173600.0],["1991-09-16",5.3527,5.5254,5.3527,5.4822,19200.0],["1991-09-17",5.3096,5.5254,5.3096,5.3096,1800.0],["1991-09-18",5.3096,5.3311,5.3096,5.3311,1200.0],["1991-09-19",5.4822,5.4822,5.3096,5.3096,8600.0],["1991-09-20",5.3527,5.5254,5.3096,5.3096,5800.0],["1991-09-23",5.3096,5.4822,5.3096,5.4822,1400.0],["1991-09-24",5.4391,5.4391,5.2664,5.3959,4600.0],["1991-09-25",5.3096,5.3959,5.2664,5.3096,7400.0],["1991-09-26",5.2664,5.3959,5.2664,5.3959,5600.0],["1991-09-27",5.2664,5.3959,5.2664,5.3959,10400.0],["1991-09-30",5.3959,5.3959,5.2664,5.2664,8000.0],["1991-10-01",5.2664,5.3959,5.2664,5.2664,2200.0],["1991-10-02",5.2664,5.4822,5.2664,5.4822,13600.0],["1991-10-03",5.3527,5.5254,5.3096,5.3096,22000.0],["1991-10-04",5.2664,5.4822,5.2664,5.2664,3000.0],["1991-10-07",5.3743,5.4822,5.2664,5.2664,10800.0],["1991-10-08",5.4822,5.4822,5.3096,5.4822,11200.0],["1991-10-09",5.4822,5.4822,5.3096,5.4822,11000.0],["1991-10-10",5.3096,5.4822,5.3096,5.4822,4400.0],["1991-10-11",5.2664,5.4822,5.2664,5.4822,8000.0],["1991-10-14",5.2664,5.2664,5.2664,5.2664,400.0],["1991-10-15",5.4822,5.4822,5.2664,5.3527,32400.0],["1991-10-16",5.2664,5.4822,5.2664,5.2664,4800.0],["1991-10-17",5.2664,5.4822,5.2664,5.4822,5200.0],["1991-10-18",5.3527,5.4822,5.288,5.4822,43800.0],["1991-10-21",5.2664,5.4822,5.2664,5.4822,6400.0],["1991-10-22",5.2664,5.4822,5.2664,5.4822,3600.0],["1991-10-23",5.4391,5.4822,5.2664,5.4822,8600.0],["1991-10-24",5.2664,5.4822,5.2664,5.3527,10600.0],["1991-10-25",5.3096,5.4822,5.3096,5.3096,4600.0],["1991-10-28",5.3096,5.4822,5.3096,5.4822,2800.0],["1991-10-29",5.4822,5.4822,5.3096,5.4822,2800.0],["1991-10-30",5.3096,5.4822,5.3096,5.4822,8000.0],["1991-10-31",5.4822,5.4822,5.3096,5.4822,1800.0],["1991-11-01",5.4822,5.4822,5.3096,5.4822,7400.0],["1991-11-04",5.3096,5.4822,5.3096,5.4822,10200.0],["1991-11-05",5.4822,5.4822,5.3096,5.3096,10400.0],["1991-11-06",5.3527,5.4822,5.3096,5.3096,15600.0],["1991-11-07",5.4822,5.4822,5.3096,5.4822,15800.0],["1991-11-08",5.4822,5.4822,5.2664,5.4822,5200.0],["1991-11-11",5.4822,5.4822,5.2664,5.2664,5400.0],["1991-11-12",5.4822,5.4822,5.2664,5.4391,8800.0],["1991-11-13",5.4391,5.4822,5.2664,5.3527,14200.0],["1991-11-14",5.5686,5.5686,5.3527,5.4175,33400.0],["1991-11-15",5.5686,5.5686,5.3959,5.5686,3800.0],["1991-11-18",5.3096,5.4822,5.3096,5.4822,19400.0],["1991-11-19",5.4822,5.4822,5.3096,5.4822,8600.0],["1991-11-20",5.3096,5.4822,5.3096,5.4822,2200.0],["1991-11-21",5.4822,5.4822,5.3096,5.4822,3600.0],["1991-11-22",5.3096,5.4391,5.2664,5.3527,19800.0],["1991-11-25",5.3527,5.4822,5.3527,5.3527,4200.0],["1991-11-26",5.4822,5.4822,5.3527,5.3527,10200.0],["1991-11-27",5.3527,5.4822,5.3096,5.3096,13800.0],["1991-11-29",5.3527,5.4391,5.3096,5.3096,3000.0],["1991-12-02",5.3096,5.4391,5.2232,5.4391,17800.0],["1991-12-03",5.2664,5.4391,5.2664,5.3096,13800.0],["1991-12-04",5.3096,5.3096,5.1801,5.3096,2600.0],["1991-12-05",5.2448,5.3096,5.1801,5.3096,14200.0],["1991-12-06",5.2232,5.3096,5.2232,5.3096,3400.0],["1991-12-09",5.3096,5.3096,5.1801,5.3096,68600.0],["1991-12-10",5.3096,5.3096,5.1801,5.3096,6200.0],["1991-12-11",5.3096,5.3096,5.1801,5.1801,67200.0],["1991-12-12",5.1369,5.3096,5.1369,5.288,30000.0],["1991-12-13",5.1801,5.3096,5.1369,5.2664,23600.0],["1991-12-16",5.1369,5.2664,5.0937,5.0937,24600.0],["1991-12-17",5.0937,5.2664,5.0937,5.2664,36400.0],["1991-12-18",5.0506,5.1801,4.9642,5.0506,19000.0],["1991-12-19",5.0074,5.1801,5.0074,5.0721,197800.0],["1991-12-20",5.1369,5.1369,5.0074,5.1369,124800.0],["1991-12-23",5.1369,5.1369,5.0074,5.0506,119200.0],["1991-12-24",5.1369,5.2232,5.0074,5.0506,18400.0],["1991-12-26",5.0506,5.2232,5.0506,5.2232,29200.0],["1991-12-27",5.2232,5.2232,5.0506,5.0506,4800.0],["1991-12-30",5.0506,5.2232,5.0506,5.1369,66200.0],["1991-12-31",5.2664,5.3959,5.1369,5.3959,39200.0],["1992-01-02",5.2232,5.3959,5.2232,5.2664,46600.0],["1992-01-03",5.3959,5.3959,5.2232,5.3527,164400.0],["1992-01-06",5.428,5.4718,5.3405,5.4718,37400.0],["1992-01-07",5.4718,5.5593,5.3405,5.4718,54800.0],["1992-01-08",5.3405,5.5594,5.3405,5.3405,5400.0],["1992-01-09",5.6031,5.6031,5.3405,5.6031,100000.0],["1992-01-10",5.6031,5.6031,5.3405,5.5156,674000.0],["1992-01-13",5.5156,5.5156,5.3405,5.3843,218000.0],["1992-01-14",5.3405,5.6031,5.3405,5.6031,43800.0],["1992-01-15",5.6469,5.6469,5.428,5.5593,11000.0],["1992-01-16",5.5593,5.6907,5.428,5.6469,61000.0],["1992-01-17",5.6907,5.7344,5.5593,5.7344,27400.0],["1992-01-20",5.7344,5.7344,5.6469,5.7344,17000.0],["1992-01-21",5.822,5.822,5.428,5.428,32600.0],["1992-01-22",5.6031,5.6031,5.3843,5.6031,7600.0],["1992-01-23",5.3843,5.7782,5.3843,5.6031,50000.0],["1992-01-24",5.7782,5.9971,5.6907,5.9314,121600.0],["1992-01-27",5.8658,6.0846,5.8658,5.9095,68800.0],["1992-01-28",5.9095,6.0409,5.8877,6.0409,108400.0],["1992-01-29",5.9095,6.0409,5.9095,5.9095,33200.0],["1992-01-30",6.0409,6.0409,5.9095,5.9533,79200.0],["1992-01-31",6.0846,6.0846,5.9533,5.9971,68000.0],["1992-02-03",5.9533,6.0846,5.9533,5.9752,36000.0],["1992-02-04",5.9971,6.1284,5.9971,5.9971,43200.0],["1992-02-05",6.1284,6.1722,6.0409,6.0846,178800.0],["1992-02-06",6.0846,6.216,6.0846,6.216,41600.0],["1992-02-07",6.1284,6.216,6.1284,6.1284,40600.0],["1992-02-10",6.1284,6.3035,6.1284,6.3035,16400.0],["1992-02-11",6.216,6.4348,6.216,6.2597,30000.0],["1992-02-12",6.3035,6.5224,6.3035,6.3911,18600.0],["1992-02-13",6.3911,6.5662,6.3911,6.5662,22600.0],["1992-02-14",6.3911,6.6975,6.3911,6.6975,47800.0],["1992-02-18",6.5662,6.8288,6.5662,6.6537,110600.0],["1992-02-19",6.6537,6.8288,6.6537,6.7631,43400.0],["1992-02-20",6.6537,6.8288,6.6537,6.8288,21400.0],["1992-02-21",6.6975,6.8288,6.6975,6.6975,38400.0],["1992-02-24",6.6975,6.8288,6.6975,6.6975,12400.0],["1992-02-25",6.6975,6.785,6.6975,6.7413,22200.0],["1992-02-26",6.6537,6.8288,6.6537,6.7413,23200.0],["1992-02-27",6.8726,6.8726,6.7413,6.7413,38200.0],["1992-02-28",6.7413,6.8726,6.7413,6.8288,33200.0],["1992-03-02",6.8288,7.0039,6.8288,6.8288,11600.0],["1992-03-03",6.8288,7.0039,6.8288,6.9164,36200.0],["1992-03-04",6.9164,7.0039,6.7413,6.8726,109400.0],["1992-03-05",6.6975,6.7413,6.6099,6.7413,7200.0],["1992-03-06",6.6099,6.7413,6.3035,6.3473,42800.0],["1992-03-09",6.3035,6.3911,6.0846,6.216,44400.0],["1992-03-10",6.2597,6.3911,6.216,6.3911,15200.0],["1992-03-11",6.3911,6.3911,6.216,6.3035,7600.0],["1992-03-12",6.216,6.3035,6.1722,6.3035,20400.0],["1992-03-13",6.3473,6.5662,6.3035,6.5662,25200.0],["1992-03-16",6.4786,6.6537,6.3911,6.3911,11000.0],["1992-03-17",6.5662,6.6099,6.3911,6.6099,21800.0],["1992-03-18",6.5662,6.5662,6.3473,6.3473,10600.0],["1992-03-19",6.3473,6.5224,6.3473,6.3473,8400.0],["1992-03-20",6.3473,6.5662,6.3473,6.5224,29200.0],["1992-03-23",6.785,6.785,6.5662,6.6756,15000.0],["1992-03-24",6.7413,7.2228,6.5662,7.0915,160200.0],["1992-03-25",7.0477,7.2228,6.8726,7.0477,86000.0],["1992-03-26",7.0039,7.179,7.0039,7.1133,213600.0],["1992-03-27",7.0696,7.2665,7.0477,7.2228,342800.0],["1992-03-30",7.0915,7.2665,7.0915,7.0915,8600.0],["1992-03-31",7.0915,7.2666,7.0915,7.2666,45800.0],["1992-04-01",7.0914,7.3541,7.0914,7.2228,72000.0],["1992-04-02",7.2228,7.4416,7.2228,7.4416,25800.0],["1992-04-03",7.2666,7.5292,7.2666,7.4854,34000.0],["1992-04-06",7.3881,7.5651,7.3438,7.4766,390600.0],["1992-04-07",7.3439,7.5208,7.3439,7.4323,47200.0],["1992-04-08",7.3439,7.4766,7.3439,7.3439,11600.0],["1992-04-09",7.3438,7.6093,7.3438,7.3881,9200.0],["1992-04-10",7.3881,7.6093,7.3881,7.6093,32200.0],["1992-04-13",7.6093,7.6093,7.3881,7.3881,22200.0],["1992-04-14",7.6093,7.6093,7.3881,7.4323,14800.0],["1992-04-15",7.4323,7.8305,7.4323,7.8305,57600.0],["1992-04-16",7.6093,8.1402,7.6093,7.8747,88400.0],["1992-04-20",8.0517,8.0517,7.8305,7.8747,15000.0],["1992-04-21",8.0075,8.2729,7.8305,8.1402,139400.0],["1992-04-22",8.0959,8.1844,7.7863,7.9632,97000.0],["1992-04-23",8.0517,8.0517,7.3881,7.4766,40200.0],["1992-04-24",7.6978,7.6978,7.4766,7.6978,24400.0],["1992-04-27",7.4766,7.5651,7.4323,7.5651,162600.0],["1992-04-28",7.5651,7.6535,7.4323,7.4766,48000.0],["1992-04-29",7.4766,7.6535,7.4766,7.6093,98000.0],["1992-04-30",7.6978,7.8747,7.5651,7.6978,74000.0],["1992-05-01",7.8747,7.8747,7.6978,7.8747,36800.0],["1992-05-04",7.6978,7.9632,7.6978,7.9632,83000.0],["1992-05-05",7.9632,7.9632,7.7863,7.9632,73600.0],["1992-05-06",7.919,7.919,7.7863,7.8305,53000.0],["1992-05-07",7.7863,7.919,7.7863,7.919,4600.0],["1992-05-08",7.7863,7.919,7.7863,7.8305,13200.0],["1992-05-11",7.6535,7.8305,7.6535,7.8305,19200.0],["1992-05-12",7.7863,7.7863,7.6093,7.742,107800.0],["1992-05-13",7.6535,7.8305,7.6535,7.8305,13400.0],["1992-05-14",7.7641,7.919,7.6978,7.8526,129000.0],["1992-05-15",7.8305,7.919,7.8305,7.919,116400.0],["1992-05-18",7.8305,8.0075,7.8305,7.8747,876400.0],["1992-05-19",7.8305,8.1402,7.8305,8.0959,106400.0],["1992-05-20",8.1402,8.1402,7.9632,8.1402,11800.0],["1992-05-21",8.1402,8.1402,7.9632,8.1402,15000.0],["1992-05-22",7.9632,8.1844,7.9632,8.0517,25200.0],["1992-05-26",8.1844,8.1844,8.0517,8.1844,5000.0],["1992-05-27",8.1844,8.1844,8.0517,8.1402,16800.0],["1992-05-28",8.0517,8.4056,8.0517,8.3171,99200.0],["1992-05-29",8.4056,8.4499,8.2287,8.2287,40200.0],["1992-06-01",8.4056,8.4056,8.2287,8.4056,210400.0],["1992-06-02",8.4056,8.4499,8.2287,8.2729,10000.0],["1992-06-03",8.4499,8.848,8.2729,8.848,215000.0],["1992-06-04",8.848,8.848,8.5826,8.5826,80000.0],["1992-06-05",8.7595,8.7595,8.5383,8.7595,78800.0],["1992-06-08",8.7595,8.7595,8.5383,8.6711,178200.0],["1992-06-09",8.5383,8.7153,8.5383,8.7153,16200.0],["1992-06-10",8.5383,8.7153,8.4056,8.4056,69000.0],["1992-06-11",8.4056,8.5383,8.3171,8.4499,24000.0],["1992-06-12",8.4941,8.4941,8.1402,8.3171,35400.0],["1992-06-15",8.3171,8.3171,8.1402,8.2287,15000.0],["1992-06-16",8.3171,8.3171,8.0517,8.0738,56800.0],["1992-06-17",7.9632,8.1402,7.919,8.1402,31600.0],["1992-06-18",8.1402,8.1402,7.8747,8.0959,49000.0],["1992-06-19",8.0959,8.0959,7.6978,7.919,40600.0],["1992-06-22",7.6535,7.8305,7.3881,7.6535,77000.0],["1992-06-23",7.4766,7.6978,7.4766,7.6093,29200.0],["1992-06-24",7.4766,7.5651,6.7245,6.9457,186000.0],["1992-06-25",6.9457,7.1669,6.813,6.8572,65200.0],["1992-06-26",6.813,6.9457,6.7245,6.9015,27200.0],["1992-06-29",6.7245,6.9015,6.7245,6.813,44000.0],["1992-06-30",6.7245,7.1669,6.7245,6.9899,33000.0],["1992-07-01",7.1227,7.2554,6.9457,7.2111,98000.0],["1992-07-02",7.2111,7.2111,6.9899,7.0784,24200.0],["1992-07-06",7.2484,7.2484,6.8457,6.98,70600.0],["1992-07-07",7.0695,7.0695,6.801,6.98,147200.0],["1992-07-08",6.8457,7.0695,6.8457,7.0695,141200.0],["1992-07-09",6.9352,7.2484,6.9352,7.2484,43000.0],["1992-07-10",7.2484,7.2484,7.0247,7.0247,27200.0],["1992-07-13",7.2484,7.2484,7.0247,7.0695,14200.0],["1992-07-14",7.2932,7.2932,7.0695,7.2932,8400.0],["1992-07-15",7.3379,7.3827,7.1142,7.3156,34600.0],["1992-07-16",7.2484,7.3827,7.2484,7.3156,19000.0],["1992-07-17",7.4274,7.4274,7.2484,7.4274,8800.0],["1992-07-20",7.2484,7.4274,7.2484,7.2484,4400.0],["1992-07-21",7.4274,7.4274,7.2932,7.2932,19800.0],["1992-07-22",7.4274,7.4274,7.2932,7.3827,12800.0],["1992-07-23",7.2932,7.4274,7.2932,7.4274,31800.0],["1992-07-24",7.3379,7.6064,7.3379,7.5169,42200.0],["1992-07-27",7.5169,7.5616,7.2484,7.2932,40800.0],["1992-07-28",7.159,7.4274,7.159,7.4274,28200.0],["1992-07-29",7.4274,7.4274,7.2037,7.4274,7200.0],["1992-07-30",7.2037,7.4274,7.2037,7.3156,7800.0],["1992-07-31",7.2484,7.4274,7.2484,7.4274,4600.0],["1992-08-03",7.4274,7.4274,7.2484,7.3379,14800.0],["1992-08-04",7.4274,7.4274,7.2037,7.4274,30200.0],["1992-08-05",7.4274,7.4274,7.2037,7.2037,52000.0],["1992-08-06",7.4274,7.4274,7.2037,7.2037,24000.0],["1992-08-07",7.4274,7.4274,7.2037,7.4274,7600.0],["1992-08-10",7.4274,7.4274,7.2037,7.4274,7200.0],["1992-08-11",7.4274,7.4274,7.159,7.2037,9000.0],["1992-08-12",7.2037,7.4274,7.2037,7.4274,56200.0],["1992-08-13",7.4274,7.4274,7.2037,7.2932,5400.0],["1992-08-14",7.4274,7.4722,7.2037,7.3379,20400.0],["1992-08-17",7.5169,7.7854,7.5169,7.7854,12800.0],["1992-08-18",7.7854,7.7854,7.5616,7.7854,5200.0],["1992-08-19",7.7406,7.7406,7.5169,7.5169,29400.0],["1992-08-20",7.3379,7.5169,7.3156,7.3827,43600.0],["1992-08-21",7.4722,7.5169,7.2484,7.3827,53200.0],["1992-08-24",7.2484,7.3379,7.2484,7.3379,74800.0],["1992-08-25",7.3379,7.3379,7.2484,7.2932,144400.0],["1992-08-26",7.3379,7.3379,7.2932,7.2932,2000.0],["1992-08-27",7.3379,7.3379,7.2932,7.3379,83200.0],["1992-08-28",7.159,7.3379,7.159,7.3379,22200.0],["1992-08-31",7.3379,7.3379,7.1142,7.2484,22400.0],["1992-09-01",7.159,7.3379,7.159,7.3379,10600.0],["1992-09-02",7.3379,7.3379,7.3379,7.3379,7200.0],["1992-09-03",7.3379,7.3379,7.159,7.2932,26600.0],["1992-09-04",7.3379,7.3379,7.2037,7.3379,34800.0],["1992-09-08",7.3379,7.3379,7.2484,7.3379,19200.0],["1992-09-09",7.2932,7.3379,7.2484,7.2484,18200.0],["1992-09-10",7.2484,7.3379,7.2484,7.3379,43000.0],["1992-09-11",7.3379,7.3379,7.2484,7.2484,2600.0],["1992-09-14",7.3379,7.3379,7.2484,7.3379,11600.0],["1992-09-15",7.3379,7.3379,7.2484,7.3156,66200.0],["1992-09-16",7.3379,7.3379,7.1142,7.1142,12400.0],["1992-09-17",7.159,7.3379,7.159,7.159,20800.0],["1992-09-18",7.159,7.3379,7.159,7.3379,3800.0],["1992-09-21",7.159,7.3379,7.159,7.159,8600.0],["1992-09-22",7.159,7.3379,7.159,7.3379,4600.0],["1992-09-23",7.3379,7.3379,7.0695,7.159,14000.0],["1992-09-24",7.0695,7.3379,7.0247,7.0247,29000.0],["1992-09-25",6.98,7.2484,6.8905,7.159,75200.0],["1992-09-28",7.2932,7.2932,7.159,7.2932,3400.0],["1992-09-29",7.3379,7.3379,7.2037,7.2932,66400.0],["1992-09-30",7.2932,7.4274,7.2037,7.3827,38000.0],["1992-10-01",7.3827,7.3827,7.2037,7.3827,35000.0],["1992-10-02",7.3827,7.4274,7.2484,7.4274,48200.0],["1992-10-05",7.5088,7.5088,7.2374,7.5088,17000.0],["1992-10-06",7.5088,7.5088,7.2374,7.5088,5200.0],["1992-10-07",7.2374,7.7802,7.2374,7.735,52400.0],["1992-10-08",7.735,7.735,7.5088,7.735,7000.0],["1992-10-09",7.735,7.735,7.5088,7.5088,25600.0],["1992-10-12",7.5088,7.735,7.5088,7.6898,16600.0],["1992-10-13",7.735,7.735,7.5993,7.735,7600.0],["1992-10-14",7.5993,7.735,7.5088,7.6898,57600.0],["1992-10-15",7.6898,7.735,7.5993,7.735,44800.0],["1992-10-16",7.735,7.735,7.5993,7.6898,26600.0],["1992-10-19",7.5993,7.8707,7.5993,7.6445,9200.0],["1992-10-20",7.6445,7.8707,7.5993,7.5993,4200.0],["1992-10-21",7.8707,7.8707,7.5993,7.8707,92200.0],["1992-10-22",7.5993,7.8707,7.5993,7.8707,88400.0],["1992-10-23",7.5993,7.8707,7.5993,7.6898,4400.0],["1992-10-26",7.5993,7.8707,7.5993,7.7124,34000.0],["1992-10-27",7.8707,7.8707,7.5993,7.5993,4200.0],["1992-10-28",7.6445,7.735,7.5541,7.735,12800.0],["1992-10-29",7.5993,7.735,7.5993,7.5993,86600.0],["1992-10-30",7.735,7.735,7.5993,7.6898,6800.0],["1992-11-02",7.735,7.8707,7.5993,7.7802,32800.0],["1992-11-03",7.8707,7.9159,7.735,7.8029,11200.0],["1992-11-04",7.735,7.9612,7.735,7.9612,8800.0],["1992-11-05",7.9612,7.9612,7.735,7.9612,2400.0],["1992-11-06",7.9612,7.9612,7.8255,7.9612,14400.0],["1992-11-09",7.9612,8.0064,7.735,7.9159,23200.0],["1992-11-10",7.735,7.9159,7.6898,7.7802,6600.0],["1992-11-11",7.6898,7.9159,7.6898,7.9159,7600.0],["1992-11-12",7.9159,7.9159,7.6898,7.8255,8800.0],["1992-11-13",7.9159,7.9159,7.6898,7.6898,1800.0],["1992-11-16",7.9159,7.9159,7.6898,7.9159,6200.0],["1992-11-17",7.6898,7.9159,7.6898,7.9159,4200.0],["1992-11-18",7.6898,7.9159,7.6898,7.9159,16600.0],["1992-11-19",7.6898,7.8707,7.5993,7.6898,70200.0],["1992-11-20",7.5088,7.6898,7.4184,7.4184,12000.0],["1992-11-23",7.4184,7.6898,7.4184,7.4184,28600.0],["1992-11-24",7.5993,7.5993,7.4184,7.5993,25600.0],["1992-11-25",7.5993,7.5993,7.4184,7.5993,4600.0],["1992-11-27",7.4184,7.4184,7.4184,7.4184,400.0],["1992-11-30",7.5993,7.6898,7.4636,7.4636,16000.0],["1992-12-01",7.4636,7.8707,7.4636,7.8707,15800.0],["1992-12-02",7.6898,7.8707,7.6898,7.8707,13600.0],["1992-12-03",7.8707,7.8707,7.6898,7.6898,14200.0],["1992-12-04",7.8707,7.8707,7.4184,7.4636,103000.0],["1992-12-07",7.4636,7.6445,7.4636,7.6445,23400.0],["1992-12-08",7.4636,7.6898,7.4636,7.6898,37800.0],["1992-12-09",7.6898,7.735,7.4636,7.735,8800.0],["1992-12-10",7.5088,7.735,7.5088,7.6898,15200.0],["1992-12-11",7.5993,7.735,7.5088,7.6672,2600.0],["1992-12-14",7.735,7.9159,7.6898,7.8707,15600.0],["1992-12-15",7.6898,7.8707,7.6898,7.6898,8800.0],["1992-12-16",7.8707,7.8707,7.6898,7.8707,25000.0],["1992-12-17",7.9612,8.1873,7.9612,8.0064,22600.0],["1992-12-18",8.1873,8.1873,8.0064,8.1421,12800.0],["1992-12-21",8.1421,8.1421,8.0064,8.1421,9200.0],["1992-12-22",8.0064,8.1421,8.0064,8.0969,26800.0],["1992-12-23",7.9159,8.1421,7.9159,8.0969,8800.0],["1992-12-24",7.9159,7.9159,7.9159,7.9159,800.0],["1992-12-28",8.0969,8.0969,7.9159,8.0969,6000.0],["1992-12-29",8.0969,8.0969,7.9159,7.9159,18600.0],["1992-12-30",7.9612,8.0969,7.9159,7.9159,16400.0],["1992-12-31",8.0969,8.0969,7.9159,8.0969,19200.0],["1993-01-04",8.1421,8.1873,7.9159,8.1873,18000.0],["1993-01-05",8.2239,8.2239,8.0411,8.1782,13800.0],["1993-01-06",8.2696,8.2696,8.2696,8.2696,9600.0],["1993-01-07",8.0868,8.4523,8.0868,8.361,30800.0],["1993-01-08",8.3153,8.4066,8.2239,8.2239,66800.0],["1993-01-11",8.4066,8.4066,8.1782,8.1782,12800.0],["1993-01-12",8.2239,8.4066,8.2239,8.4066,10600.0],["1993-01-13",8.2239,8.4066,8.2239,8.3153,15600.0],["1993-01-14",8.2239,8.4523,8.2239,8.4523,131400.0],["1993-01-15",8.4523,8.4523,8.2239,8.3381,18200.0],["1993-01-18",8.4523,8.4523,8.2696,8.4523,6800.0],["1993-01-19",8.2696,8.4523,8.2696,8.361,3200.0],["1993-01-20",8.2696,8.4523,8.2696,8.2696,3600.0],["1993-01-21",8.2696,8.4523,8.2696,8.4523,28400.0],["1993-01-22",8.361,8.4523,8.2696,8.3153,15200.0],["1993-01-25",8.4523,8.4523,8.2696,8.4523,28000.0],["1993-01-26",8.2696,8.4523,8.2696,8.2696,18000.0],["1993-01-27",8.4523,8.4523,8.2696,8.4523,13400.0],["1993-01-28",8.4523,8.4523,8.2696,8.361,22000.0],["1993-01-29",8.4523,8.4523,8.2696,8.2696,10000.0],["1993-02-01",8.4523,8.5437,8.2696,8.2696,14800.0],["1993-02-02",8.5437,8.5437,8.2696,8.2696,8800.0],["1993-02-03",8.5437,8.7722,8.4066,8.6808,41000.0],["1993-02-04",8.7265,8.7265,8.5894,8.6808,29000.0],["1993-02-05",8.6808,8.6808,8.5894,8.5894,17200.0],["1993-02-08",8.6808,8.6808,8.5894,8.6808,10200.0],["1993-02-09",8.5894,8.6808,8.498,8.6808,33200.0],["1993-02-10",8.498,8.6808,8.498,8.498,28200.0],["1993-02-11",8.6808,8.6808,8.498,8.6351,14400.0],["1993-02-12",8.6351,8.6351,8.498,8.5209,14000.0],["1993-02-16",8.6351,8.6351,8.2696,8.5894,36000.0],["1993-02-17",8.5894,8.5894,8.2696,8.4066,16200.0],["1993-02-18",8.2696,8.5437,8.2696,8.498,2600.0],["1993-02-19",8.5437,8.5437,8.2696,8.5437,3200.0],["1993-02-22",8.2696,8.5437,8.2239,8.4066,13000.0],["1993-02-23",8.498,8.498,8.2239,8.2239,15200.0],["1993-02-24",8.498,8.498,8.2239,8.2239,3200.0],["1993-02-25",8.498,8.498,8.2239,8.498,2800.0],["1993-02-26",8.2239,8.498,8.2239,8.498,10600.0],["1993-03-01",8.498,8.498,8.2239,8.498,21600.0],["1993-03-02",8.2239,8.498,8.2239,8.498,12000.0],["1993-03-03",8.2239,8.498,8.2239,8.4523,11600.0],["1993-03-04",8.2239,8.4523,8.2239,8.4066,2600.0],["1993-03-05",8.2239,8.4523,8.2239,8.3153,10000.0],["1993-03-08",8.4523,8.4523,8.1782,8.4066,13000.0],["1993-03-09",8.361,8.361,7.8584,8.1325,40200.0],["1993-03-10",7.9041,8.2239,7.9041,8.0868,25200.0],["1993-03-11",8.2239,8.2239,7.9498,8.2239,54000.0],["1993-03-12",7.9498,8.1782,7.9498,8.1782,11200.0],["1993-03-15",8.1782,8.1782,7.9498,8.1782,8800.0],["1993-03-16",8.1782,8.1782,7.9498,8.0411,7800.0],["1993-03-17",8.1782,8.1782,7.9955,7.9955,7200.0],["1993-03-18",8.2239,8.2239,8.0411,8.2239,2200.0],["1993-03-19",8.2239,8.2239,7.9498,8.0411,3000.0],["1993-03-22",7.9498,8.2239,7.9498,7.9498,2000.0],["1993-03-23",8.2239,8.2239,7.9498,8.2239,4800.0],["1993-03-24",8.2239,8.361,8.1782,8.361,67800.0],["1993-03-25",8.2239,8.498,8.2239,8.361,75000.0],["1993-03-26",8.4066,8.4066,8.2239,8.2239,9600.0],["1993-03-29",8.2239,8.3153,8.0868,8.2239,10200.0],["1993-03-30",8.3153,8.3153,8.0868,8.1325,70600.0],["1993-03-31",8.3153,8.498,8.2239,8.498,33200.0],["1993-04-01",8.498,8.498,8.2239,8.2239,52800.0],["1993-04-02",8.4066,8.4066,8.1325,8.4066,36200.0],["1993-04-05",8.2129,8.4897,8.2129,8.3974,39800.0],["1993-04-06",8.2129,8.4897,8.2129,8.2129,32200.0],["1993-04-07",8.4897,8.4897,8.2129,8.4897,44200.0],["1993-04-08",8.4897,8.5358,8.259,8.5358,38200.0],["1993-04-12",8.5358,8.5358,8.259,8.4897,28400.0],["1993-04-13",8.4897,8.4897,8.2129,8.3974,20400.0],["1993-04-14",8.4897,8.4897,8.2129,8.2129,22800.0],["1993-04-15",8.4897,8.5358,8.3051,8.5358,71200.0],["1993-04-16",8.5358,8.5358,8.3513,8.3513,21200.0],["1993-04-19",8.5358,8.5358,8.3051,8.3051,17200.0],["1993-04-20",8.3051,8.5358,8.3051,8.4205,28400.0],["1993-04-21",8.5358,8.5358,8.3051,8.5358,9200.0],["1993-04-22",8.3051,8.5358,8.3051,8.5358,6000.0],["1993-04-23",8.5358,8.5358,8.3051,8.5358,8400.0],["1993-04-26",8.5358,8.5358,8.3051,8.5358,16600.0],["1993-04-27",8.3051,8.5358,8.3051,8.4897,11200.0],["1993-04-28",8.7204,8.7665,8.4897,8.4897,29200.0],["1993-04-29",8.6743,8.6743,8.4436,8.6743,5000.0],["1993-04-30",8.6743,8.6743,8.4436,8.4436,11800.0],["1993-05-03",8.6743,8.6743,8.4436,8.582,29200.0],["1993-05-04",8.6743,8.6743,8.4436,8.6743,11000.0],["1993-05-05",8.6743,8.6743,8.4436,8.6281,12600.0],["1993-05-06",8.6743,8.6743,8.4436,8.582,5600.0],["1993-05-07",8.6743,8.6743,8.4436,8.4436,4000.0],["1993-05-10",8.4436,8.6743,8.4436,8.6743,3000.0],["1993-05-11",8.6743,8.6743,8.4436,8.4436,15800.0],["1993-05-12",8.3974,8.6743,8.3974,8.6743,3600.0],["1993-05-13",8.3974,8.6743,8.3974,8.5358,136000.0],["1993-05-14",8.6743,8.6743,8.3974,8.6281,42200.0],["1993-05-17",8.6743,8.6743,8.3974,8.6281,6000.0],["1993-05-18",8.3974,8.6743,8.3974,8.3974,8000.0],["1993-05-19",8.6743,8.6743,8.3974,8.6743,2400.0],["1993-05-20",8.6743,8.6743,8.3974,8.6743,4800.0],["1993-05-21",8.3974,8.6743,8.3974,8.582,90400.0],["1993-05-24",8.6743,8.6743,8.3974,8.3974,4800.0],["1993-05-25",8.6743,8.6743,8.3974,8.582,11200.0],["1993-05-26",8.6743,8.7204,8.4436,8.6743,13000.0],["1993-05-27",8.582,8.7204,8.582,8.582,11000.0],["1993-05-28",8.582,8.7204,8.582,8.582,10600.0],["1993-06-01",8.7204,8.7204,8.582,8.582,11200.0],["1993-06-02",8.7204,8.7204,8.582,8.7204,7200.0],["1993-06-03",8.7204,8.7204,8.582,8.582,69800.0],["1993-06-04",8.7204,8.7204,8.582,8.6512,4200.0],["1993-06-07",8.582,8.7204,8.582,8.6743,19200.0],["1993-06-08",8.6743,8.6743,8.582,8.6743,14600.0],["1993-06-09",8.4897,8.6743,8.3974,8.582,15200.0],["1993-06-10",8.5358,8.6743,8.3974,8.3974,19200.0],["1993-06-11",8.6743,8.6743,8.3974,8.6281,22200.0],["1993-06-14",8.6743,8.6743,8.3974,8.3974,21800.0],["1993-06-15",8.6743,8.6743,8.4436,8.6743,3800.0],["1993-06-16",8.6743,8.6743,8.4897,8.6743,31400.0],["1993-06-17",8.4897,8.7204,8.4897,8.4897,10800.0],["1993-06-18",8.4897,8.7204,8.4897,8.6512,15200.0],["1993-06-21",8.4897,8.7204,8.4897,8.7204,8200.0],["1993-06-22",8.4897,8.7204,8.4897,8.582,22400.0],["1993-06-23",8.7204,8.7204,8.2821,8.4897,74000.0],["1993-06-24",8.3513,8.582,8.3513,8.3513,20600.0],["1993-06-25",8.3051,8.582,8.3051,8.3974,77200.0],["1993-06-28",8.3051,8.582,8.3051,8.582,5600.0],["1993-06-29",8.3051,8.582,8.3051,8.582,6400.0],["1993-06-30",8.5358,8.5358,8.3051,8.5358,1600.0],["1993-07-01",8.582,8.582,8.3051,8.4666,6000.0],["1993-07-02",8.667,8.7602,8.434,8.667,3200.0],["1993-07-06",8.7602,8.7602,8.434,8.7602,48800.0],["1993-07-07",8.6204,8.7602,8.5272,8.6204,6200.0],["1993-07-08",8.7602,8.7602,8.5272,8.6903,95200.0],["1993-07-09",8.8534,8.8534,8.6204,8.7136,55000.0],["1993-07-12",8.8534,8.8534,8.6204,8.7369,51600.0],["1993-07-13",8.8534,8.8534,8.5738,8.5738,14000.0],["1993-07-14",8.5738,8.8534,8.5738,8.8534,3200.0],["1993-07-15",8.8534,8.8534,8.6204,8.6204,85400.0],["1993-07-16",8.667,8.8534,8.6204,8.667,22200.0],["1993-07-19",8.6204,8.8534,8.6204,8.8068,13800.0],["1993-07-20",8.8534,8.8534,8.5738,8.8068,35400.0],["1993-07-21",8.8068,8.8068,8.5738,8.8068,8000.0],["1993-07-22",8.667,8.8068,8.5272,8.8068,6000.0],["1993-07-23",8.7602,8.7602,8.5272,8.7602,7600.0],["1993-07-26",8.7602,8.7602,8.5272,8.7602,5600.0],["1993-07-27",8.7602,8.7602,8.5738,8.7136,21800.0],["1993-07-28",8.5738,8.7602,8.5738,8.7602,6600.0],["1993-07-29",8.7602,8.7602,8.5738,8.7602,10600.0],["1993-07-30",8.7602,8.7602,8.5738,8.5738,9000.0],["1993-08-02",8.7602,8.7602,8.5738,8.6204,5000.0],["1993-08-03",8.5738,8.7602,8.5738,8.5738,6200.0],["1993-08-04",8.5738,8.7602,8.5738,8.7602,1800.0],["1993-08-05",8.5738,8.8534,8.5738,8.8534,102200.0],["1993-08-06",8.8068,8.8068,8.5738,8.7602,72000.0],["1993-08-09",8.8534,8.9466,8.7136,8.9466,16600.0],["1993-08-10",8.9466,8.9466,8.667,8.7136,5400.0],["1993-08-11",8.9466,8.9466,8.667,8.9466,6600.0],["1993-08-12",8.9466,8.9466,8.667,8.7602,21200.0],["1993-08-13",8.667,8.9466,8.667,8.9466,24800.0],["1993-08-16",8.8534,9.0398,8.8534,8.8534,8200.0],["1993-08-17",8.8534,9.0398,8.8534,9.0398,12800.0],["1993-08-18",8.8534,9.0398,8.7602,9.0398,7800.0],["1993-08-19",9.0398,9.0398,8.7602,8.7602,5200.0],["1993-08-20",8.7602,9.0398,8.7602,8.9466,2800.0],["1993-08-23",9.0398,9.0864,8.7602,9.0398,56800.0],["1993-08-24",9.0864,9.0864,8.7602,8.9466,14400.0],["1993-08-25",8.8068,9.0864,8.8068,8.9466,5800.0],["1993-08-26",8.8068,9.0864,8.8068,8.9932,21600.0],["1993-08-27",8.8068,9.0864,8.8068,8.9699,13400.0],["1993-08-30",9.0864,9.0864,8.7602,8.8534,7200.0],["1993-08-31",8.7602,9.0864,8.7602,9.0864,48200.0],["1993-09-01",8.8534,9.0864,8.8534,8.8534,13000.0],["1993-09-02",8.8534,9.0864,8.8534,8.9699,10400.0],["1993-09-03",9.0864,9.0864,8.8534,8.8534,1400.0],["1993-09-07",8.8534,9.0864,8.8534,9.0864,1000.0],["1993-09-08",9.0398,9.0398,8.667,9.0398,2000.0],["1993-09-09",8.667,9.0398,8.667,8.667,2600.0],["1993-09-10",9.0398,9.0398,8.667,8.9466,7000.0],["1993-09-13",8.9466,8.9466,8.667,8.9466,10200.0],["1993-09-14",9.0398,9.0398,8.667,9.0398,15000.0],["1993-09-15",9.0398,9.0398,8.667,8.7602,6400.0],["1993-09-16",9.0398,9.0398,8.667,8.7835,2800.0],["1993-09-17",9.0398,9.0398,8.667,8.667,3400.0],["1993-09-20",9.0398,9.0398,8.667,8.9466,22000.0],["1993-09-21",8.667,9.0398,8.667,8.667,6800.0],["1993-09-22",8.667,9.0398,8.667,9.0398,4400.0],["1993-09-23",8.667,9.0398,8.667,8.667,3200.0],["1993-09-24",9.0398,9.0398,8.667,8.7602,5400.0],["1993-09-27",8.667,9.0398,8.667,8.8534,9600.0],["1993-09-28",8.667,9.0398,8.667,9.0398,6800.0],["1993-09-29",9.0398,9.0398,8.667,8.667,7600.0],["1993-09-30",8.667,9.0398,8.667,9.0398,78400.0],["1993-10-01",9.0398,9.0398,8.667,9.0165,8800.0],["1993-10-04",9.1342,9.1342,8.7575,8.9458,9400.0],["1993-10-05",8.7575,9.1342,8.7575,9.04,9200.0],["1993-10-06",9.04,9.1342,8.7575,8.9458,10400.0],["1993-10-07",9.1342,9.1342,8.7575,9.1342,6200.0],["1993-10-08",8.7575,9.1342,8.6163,8.8517,49200.0],["1993-10-11",8.6163,8.8517,8.6163,8.8517,93600.0],["1993-10-12",8.6633,8.9929,8.6633,8.6633,6200.0],["1993-10-13",8.6633,8.9929,8.6633,8.7104,33800.0],["1993-10-14",8.6633,8.9458,8.6633,8.6633,15400.0],["1993-10-15",8.8281,8.9458,8.6633,8.6633,21000.0],["1993-10-18",8.9458,8.9458,8.6633,8.6869,53000.0],["1993-10-19",8.9458,8.9458,8.6633,8.7104,19200.0],["1993-10-20",8.6633,8.8517,8.5692,8.6163,44000.0],["1993-10-21",8.5692,8.7104,8.5221,8.7104,46000.0],["1993-10-22",8.7104,8.7104,8.5221,8.5692,19600.0],["1993-10-25",8.7104,8.7104,8.3338,8.475,30600.0],["1993-10-26",8.3338,8.6163,8.0983,8.0983,78400.0],["1993-10-27",8.4279,8.4279,8.0983,8.2396,12400.0],["1993-10-28",8.4279,8.4279,8.0983,8.3808,6000.0],["1993-10-29",8.3808,8.3808,8.0983,8.3808,34000.0],["1993-11-01",8.3808,8.3808,8.0983,8.1925,22400.0],["1993-11-02",8.3808,8.4279,8.0983,8.1454,23800.0],["1993-11-03",8.3808,8.7575,8.3808,8.475,24600.0],["1993-11-04",8.7575,8.7575,8.475,8.7575,6400.0],["1993-11-05",8.475,8.7575,8.475,8.7575,8000.0],["1993-11-08",8.4279,8.7575,7.8629,8.7575,14800.0],["1993-11-09",8.4279,8.7575,8.4279,8.7575,14800.0],["1993-11-10",8.475,8.9458,8.475,8.7575,30400.0],["1993-11-11",8.8046,8.9458,8.7104,8.8046,19000.0],["1993-11-12",8.9458,8.9458,8.7104,8.9458,9400.0],["1993-11-15",8.7104,8.9458,8.7104,8.8517,6600.0],["1993-11-16",8.9458,8.9458,8.9458,8.9458,6200.0],["1993-11-17",8.9458,8.9458,8.7104,8.7104,4200.0],["1993-11-18",8.8517,8.8517,8.7104,8.8046,13400.0],["1993-11-19",8.7104,8.8988,8.7104,8.8046,70800.0],["1993-11-22",8.8988,8.8988,8.7104,8.8988,11200.0],["1993-11-23",8.8988,8.8988,8.7104,8.8517,26400.0],["1993-11-24",8.8517,8.8988,8.7104,8.8988,15000.0],["1993-11-26",8.7104,8.8988,8.7104,8.8988,800.0],["1993-11-29",8.734,8.8988,8.7104,8.8988,4200.0],["1993-11-30",8.8988,8.8988,8.7104,8.8988,24400.0],["1993-12-01",8.8988,8.8988,8.7104,8.8281,14000.0],["1993-12-02",8.8988,8.8988,8.7104,8.8988,11600.0],["1993-12-03",8.7104,9.1813,8.7104,8.9929,34200.0],["1993-12-06",9.1813,9.1813,8.9929,9.0871,11000.0],["1993-12-07",8.9929,9.1813,8.9929,9.1813,9600.0],["1993-12-08",8.9929,9.1813,8.9929,8.9929,27200.0],["1993-12-09",9.0871,9.1813,8.9929,9.0871,26000.0],["1993-12-10",8.9929,9.1813,8.9929,9.1577,35400.0],["1993-12-13",9.1813,9.1813,8.9929,9.1342,8600.0],["1993-12-14",9.0871,9.1813,8.9929,9.1813,13600.0],["1993-12-15",8.9929,9.1813,8.9929,8.9929,55600.0],["1993-12-16",8.9929,9.1813,8.9929,8.9929,36600.0],["1993-12-17",9.1813,9.1813,8.9929,9.04,53600.0],["1993-12-20",9.1813,9.1813,8.9929,8.9929,6600.0],["1993-12-21",8.9929,9.1813,8.9929,8.9929,17200.0],["1993-12-22",9.1813,9.1813,8.9929,9.1813,12400.0],["1993-12-23",8.9929,9.1813,8.9929,8.9929,10200.0],["1993-12-27",8.9929,9.1813,8.9929,9.0165,17200.0],["1993-12-28",8.9929,9.1813,8.9929,9.1813,2800.0],["1993-12-29",9.1813,9.1813,8.7104,8.8046,20800.0],["1993-12-30",8.7104,8.9458,8.7104,8.9458,15600.0],["1993-12-31",9.04,9.04,8.9458,9.04,3200.0],["1994-01-03",8.8517,9.04,8.8517,8.8517,14600.0],["1994-01-04",9.0945,9.0945,8.9517,8.9517,6400.0],["1994-01-05",8.9993,8.9993,8.8564,8.8564,14600.0],["1994-01-06",8.9993,8.9993,8.7136,8.7136,17800.0],["1994-01-07",8.9041,8.9041,8.5707,8.666,39800.0],["1994-01-10",8.4755,8.666,8.4755,8.6184,59000.0],["1994-01-11",8.666,8.7136,8.5231,8.666,45800.0],["1994-01-12",8.5707,8.7136,8.5231,8.7136,29200.0],["1994-01-13",8.7136,8.7136,8.5707,8.666,19200.0],["1994-01-14",8.5707,8.7136,8.5231,8.5231,7400.0],["1994-01-17",8.7136,8.7136,8.5231,8.666,4600.0],["1994-01-18",8.5231,8.5707,8.4755,8.5707,68200.0],["1994-01-19",8.4755,8.5707,8.4755,8.5707,8800.0],["1994-01-20",8.5707,8.5707,8.4755,8.5707,23600.0],["1994-01-21",8.4755,8.5707,8.4755,8.4755,4000.0],["1994-01-24",8.3803,8.5707,8.3803,8.4755,29000.0],["1994-01-25",8.3803,8.5707,8.2851,8.3327,36400.0],["1994-01-26",8.4755,8.4755,8.3089,8.3803,7800.0],["1994-01-27",8.2851,8.4755,8.2851,8.2851,23800.0],["1994-01-28",8.3803,8.4755,8.2851,8.4755,148000.0],["1994-01-31",8.4755,8.4755,8.2851,8.3327,32800.0],["1994-02-01",8.4755,8.4755,8.2851,8.2851,8600.0],["1994-02-02",8.2851,8.4755,8.2851,8.2851,7800.0],["1994-02-03",8.4755,8.4755,8.2374,8.2851,229800.0],["1994-02-04",8.2851,8.3803,8.1898,8.2851,41600.0],["1994-02-07",8.3803,8.3803,8.1898,8.2851,8200.0],["1994-02-08",8.4279,8.4279,8.3803,8.4279,5200.0],["1994-02-09",8.4279,8.5707,8.2374,8.3803,42800.0],["1994-02-10",8.3803,8.5707,8.3803,8.4993,38000.0],["1994-02-11",8.5707,8.5707,8.3803,8.3803,7400.0],["1994-02-14",8.5231,8.5231,8.3803,8.4041,28800.0],["1994-02-15",8.3803,8.3803,8.1898,8.1898,62600.0],["1994-02-16",8.1898,8.3803,8.1898,8.3803,10400.0],["1994-02-17",8.1898,8.3803,8.1898,8.2851,7200.0],["1994-02-18",8.2374,8.3803,8.2374,8.2851,39800.0],["1994-02-22",8.1898,8.3327,8.1898,8.2374,10600.0],["1994-02-23",8.3327,8.3327,8.1898,8.3327,27800.0],["1994-02-24",8.1898,8.3327,8.1898,8.2851,27000.0],["1994-02-25",8.1898,8.2851,8.1898,8.1898,8600.0],["1994-02-28",8.2851,8.2851,8.1898,8.2851,10600.0],["1994-03-01",8.2851,8.2851,8.1898,8.2851,4600.0],["1994-03-02",8.2851,8.2851,8.1898,8.2136,75400.0],["1994-03-03",8.1898,8.2851,8.1898,8.1898,7200.0],["1994-03-04",8.2851,8.4755,8.1898,8.4755,41200.0],["1994-03-07",8.2851,8.4279,8.2851,8.3327,13400.0],["1994-03-08",8.2851,8.4279,8.2851,8.2851,4800.0],["1994-03-09",8.4279,8.4279,8.3803,8.3803,2000.0],["1994-03-10",8.4279,8.4279,8.2374,8.4279,18600.0],["1994-03-11",8.4279,8.4279,8.2374,8.3803,14800.0],["1994-03-14",8.3803,8.3803,8.1898,8.2851,27800.0],["1994-03-15",8.2851,8.2851,8.1898,8.1898,8600.0],["1994-03-16",8.1898,8.3327,8.1898,8.3327,25400.0],["1994-03-17",8.3327,8.3327,8.2374,8.2374,3200.0],["1994-03-18",8.2851,8.3327,8.1898,8.3327,21800.0],["1994-03-21",8.1898,8.3327,8.1898,8.1898,16600.0],["1994-03-22",8.3327,8.3327,8.1898,8.3327,11800.0],["1994-03-23",8.1898,8.3327,8.0946,8.2374,32400.0],["1994-03-24",8.1898,8.2374,8.047,8.1898,14600.0],["1994-03-25",8.1898,8.1898,8.047,8.047,6000.0],["1994-03-28",8.047,8.1898,8.047,8.1898,9800.0],["1994-03-29",8.1184,8.1898,8.047,8.1422,5800.0],["1994-03-30",7.9994,8.1422,7.9994,8.1422,264800.0],["1994-03-31",8.1422,8.1422,7.9994,8.0708,100000.0],["1994-04-04",8.0081,8.0563,7.5015,7.6221,180800.0],["1994-04-05",7.6221,7.7669,7.6221,7.6704,27200.0],["1994-04-06",7.6221,7.6704,7.4292,7.5257,111000.0],["1994-04-07",7.6704,7.6704,7.4774,7.5015,17000.0],["1994-04-08",7.4774,7.9598,7.4774,7.9357,53600.0],["1994-04-11",7.7669,8.0563,7.7669,7.9116,16400.0],["1994-04-12",8.0563,8.1528,7.9116,8.1528,11400.0],["1994-04-13",8.1528,8.2493,8.0081,8.2493,21200.0],["1994-04-14",8.1046,8.2493,8.1046,8.2493,8000.0],["1994-04-15",8.2493,8.2493,8.1046,8.2493,64600.0],["1994-04-18",8.2493,8.2493,8.1046,8.2493,8600.0],["1994-04-19",8.2493,8.2493,8.0563,8.0563,42800.0],["1994-04-20",8.0563,8.1046,7.9598,8.0081,13600.0],["1994-04-21",8.1528,8.1528,8.1046,8.1046,1000.0],["1994-04-22",8.1528,8.2975,8.1046,8.2975,7600.0],["1994-04-25",8.2975,8.2975,8.1528,8.1528,1400.0],["1994-04-26",8.1528,8.3458,8.1528,8.1528,4200.0],["1994-04-28",8.1528,8.3458,8.1528,8.2493,11400.0],["1994-04-29",8.3458,8.3458,8.1528,8.3458,4800.0],["1994-05-02",8.1528,8.3458,8.1046,8.2975,22600.0],["1994-05-03",8.1046,8.2975,8.1046,8.1046,15200.0],["1994-05-04",8.2975,8.2975,8.1046,8.2975,13200.0],["1994-05-05",8.2975,8.2975,8.1046,8.1046,9000.0],["1994-05-06",8.1046,8.2975,8.1046,8.2975,23200.0],["1994-05-09",8.1528,8.2975,8.1528,8.1528,22800.0],["1994-05-10",8.1046,8.2975,7.8633,7.9598,61800.0],["1994-05-11",8.0081,8.1046,7.8151,7.8151,61200.0],["1994-05-12",7.9116,7.9116,7.6221,7.7186,25400.0],["1994-05-13",7.7186,7.7186,7.6221,7.6704,9200.0],["1994-05-16",7.7186,7.7669,7.6221,7.7669,7600.0],["1994-05-17",7.7669,7.7669,7.6221,7.7427,8000.0],["1994-05-18",7.6221,7.7669,7.6221,7.7669,25800.0],["1994-05-19",7.6221,7.7669,7.6221,7.6704,7200.0],["1994-05-20",7.7669,7.7669,7.6221,7.7669,23400.0],["1994-05-23",7.7669,7.7669,7.4292,7.5739,112400.0],["1994-05-24",7.5739,7.7186,7.4292,7.6704,38400.0],["1994-05-25",7.7186,7.8151,7.5739,7.7669,34600.0],["1994-05-26",7.7669,7.7669,7.6704,7.7186,8600.0],["1994-05-27",7.7669,7.7669,7.6221,7.6221,9000.0],["1994-05-31",7.7669,7.7669,7.5257,7.7186,13200.0],["1994-06-01",7.7186,7.7186,7.5257,7.5739,8200.0],["1994-06-02",7.5257,7.7186,7.4774,7.6221,34400.0],["1994-06-03",7.4292,7.6221,7.4292,7.5257,46400.0],["1994-06-06",7.4292,7.5739,7.4292,7.5739,5000.0],["1994-06-07",7.5739,7.5739,7.4292,7.4533,25200.0],["1994-06-08",7.5739,7.5739,7.3809,7.5257,106200.0],["1994-06-09",7.3327,7.5257,7.2845,7.3809,29200.0],["1994-06-10",7.2845,7.4292,7.2845,7.3568,737800.0],["1994-06-13",7.4292,7.7186,7.2845,7.7186,66800.0],["1994-06-14",7.7186,7.7186,7.5257,7.5257,77400.0],["1994-06-15",7.6704,7.6704,7.6221,7.6221,89800.0],["1994-06-16",7.6704,7.6704,7.4774,7.598,49600.0],["1994-06-17",7.6704,7.6704,7.4774,7.6704,15800.0],["1994-06-20",7.6704,7.6704,7.4292,7.4292,24600.0],["1994-06-21",7.6221,7.6221,7.5498,7.6221,12200.0],["1994-06-22",7.6221,7.6704,7.598,7.6704,53000.0],["1994-06-23",7.7186,7.7186,7.5257,7.5739,53200.0],["1994-06-24",7.6221,7.6704,7.5257,7.5257,18600.0],["1994-06-27",7.6221,7.6704,7.4774,7.4774,28200.0],["1994-06-28",7.6704,7.6704,7.4774,7.6704,15600.0],["1994-06-29",7.4774,7.7669,7.4774,7.7669,42600.0],["1994-06-30",7.7669,7.8151,7.6221,7.6221,107200.0],["1994-07-01",7.8151,7.8151,7.6221,7.6704,40200.0],["1994-07-05",7.9349,7.9349,7.739,7.9349,36800.0],["1994-07-06",7.9349,7.9349,7.739,7.9349,14000.0],["1994-07-07",7.7879,7.9349,7.69,7.8369,45400.0],["1994-07-08",7.8369,7.8369,7.543,7.543,29800.0],["1994-07-11",7.739,7.7879,7.543,7.7879,11800.0],["1994-07-12",7.7879,7.9104,7.69,7.8859,80200.0],["1994-07-13",7.9349,7.9349,7.8369,7.8859,23200.0],["1994-07-14",7.8369,7.9349,7.8369,7.9349,8200.0],["1994-07-15",7.9349,7.9349,7.8369,7.8369,12200.0],["1994-07-18",7.8369,7.9349,7.7879,7.9349,10200.0],["1994-07-19",7.8369,8.0328,7.8369,7.8859,20200.0],["1994-07-20",8.0328,8.0328,7.8369,7.9349,15400.0],["1994-07-21",7.9349,8.0328,7.8369,8.0328,12600.0],["1994-07-22",8.0328,8.0328,7.8369,8.0328,7200.0],["1994-07-25",7.9839,7.9839,7.8369,7.9839,39200.0],["1994-07-26",7.9839,7.9839,7.8369,7.8369,31400.0],["1994-07-27",7.9349,7.9349,7.8369,7.8369,24800.0],["1994-07-28",7.9349,7.9349,7.8369,7.9349,2800.0],["1994-07-29",7.8369,7.9349,7.8369,7.9349,8200.0],["1994-08-01",7.8369,7.9349,7.8369,7.8369,23600.0],["1994-08-02",7.9349,7.9839,7.8369,7.8859,19400.0],["1994-08-03",7.9839,7.9839,7.8369,7.8859,12600.0],["1994-08-04",7.9839,7.9839,7.8369,7.8369,17000.0],["1994-08-05",7.9349,7.9839,7.8369,7.9839,19000.0],["1994-08-08",7.9839,7.9839,7.8369,7.9104,29200.0],["1994-08-09",7.9839,7.9839,7.8369,7.9104,25400.0],["1994-08-10",7.8859,7.9349,7.8369,7.8859,37200.0],["1994-08-11",7.9349,7.9349,7.8369,7.9104,6200.0],["1994-08-12",7.9349,7.9349,7.8369,7.9104,12600.0],["1994-08-15",7.9349,7.9349,7.8369,7.9349,24800.0],["1994-08-16",7.843,7.9349,7.8369,7.9349,8600.0],["1994-08-17",7.9349,7.9349,7.8369,7.9349,46400.0],["1994-08-18",7.8859,8.0818,7.8859,7.9839,2600.0],["1994-08-19",8.0328,8.0328,7.8859,8.0328,13800.0],["1994-08-22",8.0328,8.0328,7.8369,7.8859,21400.0],["1994-08-23",7.8369,7.9839,7.8369,7.9839,4600.0],["1994-08-24",7.9839,7.9839,7.8369,7.9104,62000.0],["1994-08-25",7.8369,7.9839,7.8369,7.9839,6000.0],["1994-08-26",7.8369,8.1308,7.8369,8.0328,96600.0],["1994-08-29",8.1308,8.2288,8.0328,8.2288,16800.0],["1994-08-30",8.1308,8.2288,8.0818,8.1798,23600.0],["1994-08-31",8.0818,8.1798,8.0818,8.1798,120000.0],["1994-09-01",8.2777,8.2777,8.1553,8.2777,4600.0],["1994-09-02",8.2777,8.2777,8.1308,8.2777,8000.0],["1994-09-06",8.2777,8.2777,8.1308,8.2777,4800.0],["1994-09-07",8.2777,8.2777,8.1308,8.1308,8800.0],["1994-09-08",8.2777,8.2777,8.1308,8.1308,21400.0],["1994-09-09",8.1308,8.2778,8.1308,8.1798,6800.0],["1994-09-12",8.1308,8.2778,8.1308,8.1798,18600.0],["1994-09-13",8.2777,8.3757,8.1369,8.3757,21800.0],["1994-09-14",8.3757,8.3757,8.2288,8.3022,3800.0],["1994-09-15",8.3757,8.4737,8.2288,8.4737,29800.0],["1994-09-16",8.4737,8.4737,8.3267,8.3267,6000.0],["1994-09-19",8.3267,8.4737,8.3267,8.4737,25600.0],["1994-09-20",8.3512,8.4737,8.3267,8.4737,39200.0],["1994-09-21",8.4737,8.4737,8.3267,8.4002,12000.0],["1994-09-22",8.3267,8.4737,8.3267,8.4247,8200.0],["1994-09-23",8.4737,8.5226,8.3267,8.3267,5400.0],["1994-09-26",8.3267,8.4737,8.3267,8.4737,9400.0],["1994-09-27",8.4737,8.4737,8.4002,8.4737,17000.0],["1994-09-28",8.4247,8.5226,8.3757,8.5226,12800.0],["1994-09-29",8.5226,8.5226,8.3757,8.4002,11400.0],["1994-09-30",8.4737,8.4737,8.3757,8.3757,15400.0],["1994-10-03",8.4737,8.6206,8.3757,8.5471,30400.0],["1994-10-04",8.5422,8.7408,8.4925,8.567,21000.0],["1994-10-05",8.4428,8.4925,8.4428,8.4428,2600.0],["1994-10-06",8.6415,8.6415,8.3435,8.4925,44400.0],["1994-10-07",8.3435,8.4925,8.3435,8.3932,15400.0],["1994-10-10",8.4925,8.4925,8.3435,8.418,10800.0],["1994-10-11",8.3435,8.5422,8.3435,8.5422,4200.0],["1994-10-12",8.5422,8.5422,8.3932,8.3932,17200.0],["1994-10-13",8.4677,8.4677,8.2939,8.3187,24400.0],["1994-10-14",8.2939,8.4428,8.269,8.269,19600.0],["1994-10-17",8.4428,8.4428,8.2442,8.2939,24000.0],["1994-10-18",8.2442,8.4428,8.2442,8.2442,10600.0],["1994-10-19",8.2442,8.4428,8.2442,8.2442,2400.0],["1994-10-20",8.2442,8.4428,8.2442,8.3435,15000.0],["1994-10-21",8.2442,8.4428,8.2442,8.3684,38400.0],["1994-10-24",8.4925,8.4925,8.2939,8.3435,5800.0],["1994-10-25",8.4925,8.4925,8.2939,8.3932,5600.0],["1994-10-26",8.2939,8.4925,8.2939,8.4925,5400.0],["1994-10-27",8.4925,8.4925,8.2939,8.2939,10800.0],["1994-10-28",8.4925,8.5918,8.2939,8.5918,30600.0],["1994-10-31",8.5918,8.5918,8.4428,8.4428,9200.0],["1994-11-01",8.5918,8.5918,8.4428,8.5422,2600.0],["1994-11-02",8.4428,8.5918,8.4428,8.4925,11200.0],["1994-11-03",8.5918,8.5918,8.4428,8.4428,3200.0],["1994-11-04",8.5918,8.5918,8.4428,8.5918,12800.0],["1994-11-07",8.4428,8.5918,8.4428,8.4428,3400.0],["1994-11-08",8.4428,8.4925,8.4428,8.4925,8400.0],["1994-11-09",8.5918,8.5918,8.4925,8.5422,13200.0],["1994-11-10",8.5918,8.5918,8.4925,8.5918,12000.0],["1994-11-11",8.5918,8.5918,8.4925,8.5422,3400.0],["1994-11-14",8.5918,8.5918,8.4925,8.4925,7000.0],["1994-11-15",8.5918,8.5918,8.4428,8.4925,27600.0],["1994-11-16",8.4428,8.5422,8.4428,8.4925,23600.0],["1994-11-17",8.5422,8.5422,8.4428,8.5422,2600.0],["1994-11-18",8.4428,8.5173,8.3435,8.4677,37600.0],["1994-11-21",8.3435,8.4925,8.3435,8.3932,10400.0],["1994-11-22",8.4304,8.4925,8.3932,8.3932,36800.0],["1994-11-23",8.3932,8.3932,8.2442,8.3932,20400.0],["1994-11-25",8.3932,8.4428,8.2442,8.2442,5000.0],["1994-11-28",8.4428,8.4428,8.2442,8.3435,4200.0],["1994-11-29",8.4428,8.4428,8.2442,8.2442,11400.0],["1994-11-30",8.4428,8.4428,8.2442,8.2442,9400.0],["1994-12-01",8.2442,8.3932,8.2442,8.3435,1800.0],["1994-12-02",8.4428,8.4428,8.2442,8.4428,1600.0],["1994-12-05",8.4428,8.4428,8.1945,8.3435,42000.0],["1994-12-06",8.2442,8.3435,8.1945,8.3435,10600.0],["1994-12-07",8.1945,8.3435,8.1945,8.1945,7000.0],["1994-12-08",8.1945,8.2939,8.0455,8.0455,26800.0],["1994-12-09",8.0455,8.1449,7.9462,8.1449,17000.0],["1994-12-12",8.1449,8.1449,7.9959,7.9959,24000.0],["1994-12-13",8.1449,8.1449,7.9959,8.1449,2800.0],["1994-12-14",8.1449,8.1945,7.9959,8.12,39000.0],["1994-12-15",8.2442,8.3932,8.0455,8.3932,20000.0],["1994-12-16",8.2442,8.5918,8.2442,8.5918,41800.0],["1994-12-19",8.5918,8.6415,8.4428,8.6415,11600.0],["1994-12-20",8.6912,8.6912,8.4925,8.6912,34800.0],["1994-12-21",8.5422,8.6912,8.5422,8.6912,19200.0],["1994-12-22",8.5422,8.6912,8.4925,8.5794,16400.0],["1994-12-23",8.4925,8.6415,8.4925,8.4925,10000.0],["1994-12-27",8.4925,8.6415,8.4925,8.6415,5400.0],["1994-12-28",8.4925,8.7408,8.4925,8.6415,33200.0],["1994-12-29",8.7408,8.7408,8.6415,8.7408,23400.0],["1994-12-30",8.6415,8.7905,8.6415,8.7905,15200.0],["1995-01-03",8.6415,8.7905,8.6415,8.6415,16200.0],["1995-01-04",8.7624,8.9134,8.712,8.712,4800.0],["1995-01-05",8.712,8.9134,8.712,8.8127,8400.0],["1995-01-06",8.712,9.0141,8.712,8.9134,20600.0],["1995-01-09",8.8127,9.0141,8.8127,8.9134,6600.0],["1995-01-10",8.8631,9.0142,8.8631,9.0142,5000.0],["1995-01-11",9.0142,9.0645,8.8631,9.0142,9400.0],["1995-01-12",8.9134,8.989,8.8631,8.8631,64400.0],["1995-01-13",8.8631,8.9638,8.8631,8.8631,12600.0],["1995-01-16",8.8631,8.8631,8.6616,8.712,11200.0],["1995-01-17",8.6616,8.8631,8.6616,8.8127,7600.0],["1995-01-18",8.7624,8.7624,8.3595,8.5609,25800.0],["1995-01-19",8.4602,8.5609,8.3595,8.3595,7000.0],["1995-01-20",8.3595,8.5609,8.3595,8.3595,5400.0],["1995-01-23",8.3595,8.5609,8.3595,8.5609,6400.0],["1995-01-24",8.5609,8.5609,8.2084,8.4099,53800.0],["1995-01-25",8.4602,8.5106,8.3595,8.3595,12600.0],["1995-01-26",8.3595,8.3595,8.3595,8.3595,2400.0],["1995-01-27",8.5106,8.5106,8.3595,8.4602,29800.0],["1995-01-30",8.3595,8.5106,8.1581,8.1581,45000.0],["1995-01-31",8.3091,8.3091,8.1581,8.3091,6400.0],["1995-02-01",8.1706,8.3091,8.1581,8.3091,4200.0],["1995-02-02",8.3091,8.3091,8.1581,8.1581,9000.0],["1995-02-03",8.1581,8.3595,8.1581,8.2084,21000.0],["1995-02-06",8.2588,8.5106,8.1581,8.4602,86400.0],["1995-02-07",8.5106,8.6616,8.4602,8.5609,19200.0],["1995-02-08",8.5106,8.6616,8.5106,8.6616,9600.0],["1995-02-09",8.5106,8.6616,8.3343,8.3343,10000.0],["1995-02-10",8.4602,8.4602,8.2588,8.3091,23600.0],["1995-02-13",8.3595,8.3595,8.2084,8.3595,12400.0],["1995-02-14",8.2084,8.3595,8.2084,8.2588,3200.0],["1995-02-15",8.3595,8.3595,8.2084,8.2084,37400.0],["1995-02-16",8.3595,8.3595,8.2084,8.3595,8000.0],["1995-02-17",8.2084,8.3595,8.1077,8.2084,35200.0],["1995-02-21",8.1077,8.3091,8.1077,8.3091,20400.0],["1995-02-22",8.3091,8.3091,7.8559,8.0573,208800.0],["1995-02-23",7.8559,8.1581,7.8559,8.1581,15800.0],["1995-02-24",8.1581,8.2084,8.0573,8.2084,14800.0],["1995-02-27",8.2084,8.2084,8.0573,8.2084,7400.0],["1995-02-28",8.2084,8.2084,8.0573,8.2084,8200.0],["1995-03-01",8.0573,8.2084,8.007,8.1581,28200.0],["1995-03-02",8.1581,8.1581,8.1077,8.1077,6400.0],["1995-03-03",8.1581,8.2084,8.0573,8.1077,3800.0],["1995-03-06",8.2084,8.2084,8.0573,8.1581,6800.0],["1995-03-07",8.0825,8.2084,8.007,8.1581,13600.0],["1995-03-08",8.1077,8.2084,8.0573,8.0573,9200.0],["1995-03-09",8.2084,8.2084,8.0573,8.1077,6200.0],["1995-03-10",8.2084,8.2084,8.0573,8.0573,2600.0],["1995-03-13",8.2084,8.2084,8.0573,8.2084,9600.0],["1995-03-14",8.2588,8.3595,8.1077,8.1581,48200.0],["1995-03-15",8.1581,8.3595,8.1581,8.1581,19000.0],["1995-03-16",8.1832,8.3595,8.0573,8.0573,40400.0],["1995-03-17",8.0573,8.2084,8.0573,8.2084,33200.0],["1995-03-20",8.0573,8.2084,8.0573,8.2084,6800.0],["1995-03-21",8.2084,8.2084,8.0573,8.2084,9000.0],["1995-03-22",8.0573,8.2084,8.007,8.0573,20600.0],["1995-03-23",8.0573,8.2588,7.9566,8.1581,44400.0],["1995-03-24",8.3091,8.3091,8.1581,8.2084,29400.0],["1995-03-27",8.1581,8.3091,8.1581,8.1581,24600.0],["1995-03-28",8.3091,8.3091,8.1581,8.2084,37400.0],["1995-03-29",8.1581,8.3091,8.1077,8.3091,52200.0],["1995-03-30",8.1077,8.3091,8.007,8.0825,27600.0],["1995-03-31",8.007,8.1581,7.8056,7.9566,65200.0],["1995-04-03",7.9566,7.9566,7.8056,7.9566,29400.0],["1995-04-04",7.9566,8.007,7.8056,7.9566,49000.0],["1995-04-05",8.0794,8.1816,8.0282,8.1816,45600.0],["1995-04-06",8.1816,8.2328,8.0282,8.2328,36600.0],["1995-04-07",8.0794,8.2328,7.9771,8.1305,61800.0],["1995-04-10",8.1305,8.1305,7.9771,8.0282,86000.0],["1995-04-11",7.9771,8.2328,7.9771,8.1816,25000.0],["1995-04-12",8.0794,8.2328,8.0794,8.22,6600.0],["1995-04-13",8.0794,8.2328,8.0794,8.0794,14800.0],["1995-04-17",8.2328,8.2328,8.0793,8.2328,20800.0],["1995-04-18",8.2328,8.2328,8.0794,8.0921,23800.0],["1995-04-19",8.0794,8.2328,8.0794,8.1305,70200.0],["1995-04-20",8.1305,8.2839,8.1305,8.1816,19200.0],["1995-04-21",8.335,8.335,8.1305,8.2839,18200.0],["1995-04-24",8.1305,8.4884,8.1305,8.4117,80000.0],["1995-04-25",8.335,8.6418,8.335,8.5236,58000.0],["1995-04-26",8.5907,8.6418,8.5396,8.6291,45200.0],["1995-04-27",8.5396,8.7952,8.5396,8.7952,36000.0],["1995-04-28",8.7952,8.9998,8.5907,8.9998,38800.0],["1995-05-01",8.8464,8.9998,8.693,8.693,20400.0],["1995-05-02",8.6418,8.7441,8.6418,8.6418,13000.0],["1995-05-03",8.5907,8.693,8.4884,8.693,13600.0],["1995-05-04",8.693,8.693,8.5396,8.693,2800.0],["1995-05-05",8.5396,8.693,8.3862,8.3862,34600.0],["1995-05-08",8.3862,8.693,8.3862,8.693,35400.0],["1995-05-09",8.4884,8.8975,8.4884,8.7441,71400.0],["1995-05-10",8.7441,9.0509,8.7441,8.7441,45400.0],["1995-05-11",8.7441,8.9486,8.7441,8.7441,44000.0],["1995-05-12",8.8975,8.8975,8.7441,8.8975,9200.0],["1995-05-15",8.7441,9.0509,8.7441,9.0509,41000.0],["1995-05-16",8.8975,8.9998,8.8464,8.9998,8800.0],["1995-05-17",8.9742,9.0509,8.8464,8.8975,38600.0],["1995-05-18",8.8464,8.9486,8.7441,8.7441,74000.0],["1995-05-19",8.8975,8.8975,8.7441,8.7441,3400.0],["1995-05-22",8.8975,8.8975,8.693,8.693,17000.0],["1995-05-23",8.7697,8.8975,8.5907,8.7952,15600.0],["1995-05-24",8.6546,8.7952,8.6418,8.693,9200.0],["1995-05-25",8.6418,8.7952,8.6418,8.7441,12200.0],["1995-05-26",8.7441,8.7441,8.5396,8.7441,2600.0],["1995-05-30",8.7441,8.7441,8.4373,8.5907,19400.0],["1995-05-31",8.4373,8.7952,8.4373,8.7952,71800.0],["1995-06-01",8.5907,8.7952,8.5907,8.7952,10200.0],["1995-06-02",8.7441,8.7441,8.5396,8.5396,3200.0],["1995-06-05",8.7441,8.7441,8.5396,8.5396,6400.0],["1995-06-06",8.5396,8.7952,8.5396,8.7952,53000.0],["1995-06-07",8.6418,8.7952,8.6418,8.7952,1200.0],["1995-06-08",8.7952,8.7952,8.5907,8.5907,10800.0],["1995-06-09",8.5907,8.7952,8.5907,8.7952,2600.0],["1995-06-12",8.5907,8.7952,8.5907,8.7952,7200.0],["1995-06-13",8.7952,8.8464,8.5907,8.7952,42800.0],["1995-06-14",8.693,8.8975,8.693,8.8975,32200.0],["1995-06-15",8.7441,8.9998,8.7441,8.9998,77600.0],["1995-06-16",8.9998,8.9998,8.8464,8.8719,23200.0],["1995-06-19",8.8464,8.9998,8.8464,8.9486,22800.0],["1995-06-20",8.8975,9.0509,8.8975,8.8975,34800.0],["1995-06-21",8.8975,9.0509,8.8975,9.0509,7600.0],["1995-06-22",8.9966,8.9998,8.5396,8.5396,54000.0],["1995-06-23",8.5396,8.7441,8.5396,8.6163,17200.0],["1995-06-26",8.7441,8.7441,8.5396,8.6418,45200.0],["1995-06-27",8.4884,8.6418,8.4373,8.4373,30600.0],["1995-06-28",8.5907,8.5907,8.4373,8.5396,71800.0],["1995-06-29",8.5396,8.5396,8.4373,8.5396,4600.0],["1995-06-30",8.5396,8.5907,8.4373,8.4884,13600.0],["1995-07-03",8.8975,8.8975,8.6418,8.7952,26600.0],["1995-07-05",8.9486,9.1532,8.7441,9.1532,77600.0],["1995-07-06",9.2299,9.4373,9.1262,9.2299,106600.0],["1995-07-07",9.1262,9.2818,9.0744,9.1522,164800.0],["1995-07-10",9.0744,9.2299,9.0225,9.1781,27600.0],["1995-07-11",9.1781,9.1781,9.0225,9.1781,54600.0],["1995-07-12",9.1781,9.204,9.0744,9.1262,22200.0],["1995-07-13",9.0744,9.2299,9.0744,9.0744,12800.0],["1995-07-14",9.0744,9.1781,9.0744,9.1781,37800.0],["1995-07-17",9.1781,9.1781,9.0744,9.0744,85000.0],["1995-07-18",9.0744,9.1781,9.0744,9.0744,30000.0],["1995-07-19",9.1781,9.1781,8.9966,9.0484,89200.0],["1995-07-20",8.9707,9.1262,8.9707,9.1262,6400.0],["1995-07-21",8.9707,9.1262,8.9707,9.1262,6000.0],["1995-07-24",9.1262,9.1262,8.9707,9.1262,15600.0],["1995-07-25",9.1262,9.1262,8.9707,9.1262,11600.0],["1995-07-26",8.9707,9.1262,8.9707,8.9707,14000.0],["1995-07-27",8.9707,9.1781,8.9707,9.0225,19000.0],["1995-07-28",9.1262,9.1262,9.0225,9.1262,15400.0],["1995-07-31",9.1262,9.1262,9.0225,9.0744,16800.0],["1995-08-01",9.0744,9.0744,8.9188,9.0225,30400.0],["1995-08-02",9.0744,9.0744,8.9188,9.0744,7800.0],["1995-08-03",9.0225,9.0225,8.8151,9.0225,7200.0],["1995-08-04",9.0225,9.0225,8.8151,9.0225,4600.0],["1995-08-07",8.8151,9.1262,8.8151,9.1262,32800.0],["1995-08-08",8.9707,9.1262,8.9707,9.0744,14400.0],["1995-08-09",8.9707,9.1262,8.9707,9.0484,6800.0],["1995-08-10",9.1262,9.1262,8.9707,8.9707,4400.0],["1995-08-11",9.1262,9.1262,8.9707,8.9707,1400.0],["1995-08-14",9.1262,9.1262,8.9707,9.1262,13400.0],["1995-08-15",9.1262,9.1262,8.9707,8.9707,5000.0],["1995-08-16",9.1262,9.1262,8.9707,9.1262,4400.0],["1995-08-17",8.9836,9.1262,8.9707,8.9707,21600.0],["1995-08-18",9.0744,9.0744,8.9188,8.9707,22800.0],["1995-08-21",9.0225,9.0225,8.9188,9.0225,40400.0],["1995-08-22",8.867,9.0225,8.867,8.867,7000.0],["1995-08-23",9.0225,9.0225,8.867,8.867,4800.0],["1995-08-24",9.0225,9.0225,8.867,8.867,2200.0],["1995-08-25",8.9188,9.0225,8.867,8.9707,16000.0],["1995-08-28",9.0225,9.0225,8.867,8.867,9000.0],["1995-08-29",9.0225,9.0225,8.867,9.0225,8200.0],["1995-08-30",8.867,9.0225,8.867,8.867,4200.0],["1995-08-31",8.867,9.0225,8.867,8.9188,29600.0],["1995-09-01",8.9188,8.9188,8.7633,8.7633,1600.0],["1995-09-05",8.7632,8.9188,8.7632,8.9188,17000.0],["1995-09-06",8.7632,8.9188,8.7632,8.9188,4800.0],["1995-09-07",8.9188,8.9188,8.7632,8.9188,27200.0],["1995-09-08",8.7633,8.9707,8.7633,8.7633,9000.0],["1995-09-11",8.7633,8.9188,8.7633,8.7633,10400.0],["1995-09-12",8.9188,8.9188,8.7632,8.9188,31800.0],["1995-09-13",8.7632,8.9188,8.7632,8.8929,31200.0],["1995-09-14",8.7632,8.9188,8.7632,8.841,81400.0],["1995-09-15",8.7632,8.9188,8.7632,8.9188,10600.0],["1995-09-18",8.7633,8.9188,8.7633,8.7633,2400.0],["1995-09-19",8.9188,8.9188,8.7633,8.7633,4800.0],["1995-09-20",8.7633,8.867,8.7633,8.7633,15600.0],["1995-09-21",8.7633,8.867,8.7114,8.867,54800.0],["1995-09-22",8.7114,8.867,8.7114,8.8281,35800.0],["1995-09-25",8.7114,8.867,8.7114,8.7892,7600.0],["1995-09-26",8.7114,8.867,8.7114,8.8151,23600.0],["1995-09-27",8.867,8.867,8.7114,8.8151,10000.0],["1995-09-28",8.7114,8.867,8.7114,8.7114,9800.0],["1995-09-29",8.867,8.867,8.7114,8.7633,9600.0],["1995-10-02",8.7114,8.867,8.7114,8.7114,25200.0],["1995-10-03",8.7114,8.867,8.7114,8.7633,69600.0],["1995-10-04",8.867,8.867,8.7114,8.7373,106800.0],["1995-10-05",8.9468,8.9468,8.8415,8.8415,85600.0],["1995-10-06",8.8415,8.9468,8.631,8.631,34600.0],["1995-10-09",8.6639,8.8415,8.631,8.8415,9200.0],["1995-10-10",8.7363,8.7363,8.5258,8.6836,28000.0],["1995-10-11",8.6836,8.6836,8.5258,8.6836,25200.0],["1995-10-12",8.6836,8.6836,8.4205,8.4205,48400.0],["1995-10-13",8.5784,8.5784,8.4205,8.4205,56000.0],["1995-10-16",8.5784,8.5784,8.4205,8.5258,75400.0],["1995-10-17",8.4468,8.5258,8.4205,8.4205,21200.0],["1995-10-18",8.4205,8.4731,8.4205,8.4205,25800.0],["1995-10-19",8.4205,8.4731,8.4205,8.4205,44600.0],["1995-10-20",8.4731,8.4731,8.3152,8.4205,19800.0],["1995-10-23",8.4205,8.4731,8.3284,8.3679,16200.0],["1995-10-24",8.3679,8.4731,8.3679,8.4468,429000.0],["1995-10-25",8.4731,8.5258,8.3679,8.5258,17600.0],["1995-10-26",8.4205,8.5258,8.3152,8.3416,31000.0],["1995-10-27",8.5258,8.5258,8.3152,8.4205,22400.0],["1995-10-30",8.4731,8.5258,8.3152,8.3416,16200.0],["1995-10-31",8.4205,8.4205,8.2626,8.2889,13200.0],["1995-11-01",8.3152,8.3679,8.1837,8.21,40800.0],["1995-11-02",8.3679,8.3679,8.21,8.3679,34800.0],["1995-11-03",8.3679,8.4731,8.21,8.4731,64400.0],["1995-11-06",8.4731,8.4731,8.3679,8.4205,19200.0],["1995-11-07",8.4731,8.4731,8.3679,8.4205,14800.0],["1995-11-08",8.3679,8.4731,8.3679,8.4731,7400.0],["1995-11-09",8.3679,8.4731,8.3152,8.3152,19800.0],["1995-11-10",8.3152,8.4731,8.3152,8.4731,25600.0],["1995-11-13",8.3152,8.4731,8.3152,8.3679,8200.0],["1995-11-14",8.4731,8.4731,8.3152,8.4731,9400.0],["1995-11-15",8.4731,8.4731,8.3152,8.3152,63200.0],["1995-11-16",8.3679,8.4731,8.3152,8.4731,35000.0],["1995-11-17",8.3152,8.4731,8.3152,8.4205,34800.0],["1995-11-20",8.4731,8.4731,8.3679,8.4205,36000.0],["1995-11-21",8.4731,8.4731,8.3152,8.3679,120000.0],["1995-11-22",8.3679,8.4731,8.3679,8.4731,11800.0],["1995-11-24",8.3679,8.4731,8.3679,8.4731,6800.0],["1995-11-27",8.4731,8.4731,8.3679,8.4731,13200.0],["1995-11-28",8.4731,8.4731,8.3679,8.3679,8800.0],["1995-11-29",8.3679,8.4731,8.3679,8.3679,18200.0],["1995-11-30",8.3679,8.4731,8.3679,8.4205,32600.0],["1995-12-01",8.3679,8.4731,8.3679,8.4731,15000.0],["1995-12-04",8.4731,8.4731,8.3152,8.3679,51800.0],["1995-12-05",8.4205,8.4205,8.1574,8.21,99800.0],["1995-12-06",8.3152,8.3152,8.1574,8.3152,37000.0],["1995-12-07",8.3152,8.3679,8.1574,8.3679,25000.0],["1995-12-08",8.3679,8.3679,8.21,8.3679,15600.0],["1995-12-11",8.3679,8.4205,8.21,8.4205,63000.0],["1995-12-12",8.3152,8.4731,8.3152,8.4731,48000.0],["1995-12-13",8.4731,8.4731,8.3152,8.4731,32400.0],["1995-12-14",8.4731,8.4731,8.3152,8.4205,31400.0],["1995-12-15",8.4731,8.4731,8.3152,8.4731,24400.0],["1995-12-18",8.4731,8.4731,8.3152,8.4073,36400.0],["1995-12-19",8.4731,8.4731,8.3152,8.4731,55600.0],["1995-12-20",8.4731,8.4731,8.3679,8.4731,84800.0],["1995-12-21",8.4731,8.4731,8.3679,8.3679,51000.0],["1995-12-22",8.3679,8.4731,8.3679,8.3679,23200.0],["1995-12-26",8.4731,8.4731,8.3152,8.3942,34200.0],["1995-12-27",8.4731,8.4731,8.3152,8.4731,84200.0],["1995-12-28",8.4731,8.4731,8.3679,8.4205,80400.0],["1995-12-29",8.4731,8.631,8.3942,8.631,204600.0],["1996-01-02",8.5258,8.7889,8.5258,8.7363,130000.0],["1996-01-03",8.7363,8.7363,8.631,8.6968,65600.0],["1996-01-04",8.6836,8.7363,8.631,8.7363,30400.0],["1996-01-05",8.631,8.8415,8.5784,8.8415,73800.0],["1996-01-08",9.0274,9.0274,8.8672,9.0274,41600.0],["1996-01-09",9.0808,9.1343,8.9206,9.1343,65200.0],["1996-01-10",9.1342,9.2945,8.974,9.2945,95400.0],["1996-01-11",9.2945,9.3479,9.1342,9.3479,156800.0],["1996-01-12",9.1877,9.3479,9.1342,9.2945,112000.0],["1996-01-15",9.3479,9.3479,9.1343,9.1343,23600.0],["1996-01-16",9.2945,9.2945,9.0808,9.1343,33600.0],["1996-01-17",9.2411,9.2411,9.0808,9.2411,41200.0],["1996-01-18",9.2411,9.2411,9.0808,9.201,9200.0],["1996-01-19",9.0808,9.2411,8.9206,9.0541,56000.0],["1996-01-22",9.0808,9.1343,8.9206,9.1343,27600.0],["1996-01-23",9.1342,9.1877,8.974,9.1877,58000.0],["1996-01-24",9.1877,9.2945,9.0808,9.2945,70600.0],["1996-01-25",9.3479,9.3479,9.1877,9.1877,101200.0],["1996-01-26",9.1877,9.4547,9.1877,9.4547,130000.0],["1996-01-29",9.4547,9.4547,9.2945,9.4547,67400.0],["1996-01-30",9.4548,9.6684,9.3479,9.5616,320800.0],["1996-01-31",9.5616,9.9355,9.5616,9.8821,108600.0],["1996-02-01",9.7218,9.8821,9.7218,9.8821,48400.0],["1996-02-02",9.8821,9.8821,9.7218,9.8287,12400.0],["1996-02-05",9.7218,9.8821,9.7218,9.8821,21000.0],["1996-02-06",9.8821,9.8821,9.7218,9.8821,33000.0],["1996-02-07",9.8821,10.0423,9.7218,10.0423,41000.0],["1996-02-08",10.0423,10.0423,9.8821,9.9355,21600.0],["1996-02-09",10.0423,10.0423,9.8821,10.0423,11000.0],["1996-02-12",9.8821,10.0423,9.8821,10.0423,31000.0],["1996-02-13",10.0423,10.0423,9.8287,9.8287,29800.0],["1996-02-14",9.9889,9.9889,9.8287,9.9355,17800.0],["1996-02-15",9.9889,9.9889,9.8287,9.832,7400.0],["1996-02-16",9.8287,9.9889,9.7752,9.8821,32600.0],["1996-02-20",9.9889,9.9889,9.7752,9.9355,16200.0],["1996-02-21",9.9889,10.0423,9.8287,10.0423,53200.0],["1996-02-22",10.0957,10.256,9.9355,10.256,74400.0],["1996-02-23",10.0958,10.3094,10.0958,10.1492,31000.0],["1996-02-26",10.3094,10.4697,10.1492,10.3628,40600.0],["1996-02-27",10.256,10.4162,10.256,10.256,49400.0],["1996-02-28",10.4162,10.4162,10.2026,10.3628,27400.0],["1996-02-29",10.3628,10.3628,10.2026,10.3094,13400.0],["1996-03-01",10.3094,10.3094,9.9622,10.0423,84800.0],["1996-03-04",10.0423,10.1492,10.0423,10.0423,32200.0],["1996-03-05",10.0423,10.1492,10.0423,10.1492,32800.0],["1996-03-06",10.1492,10.1492,10.0423,10.1492,24000.0],["1996-03-07",10.1492,10.1492,9.9889,9.9889,16400.0],["1996-03-08",9.9889,10.0423,9.7752,9.7752,22600.0],["1996-03-11",9.8287,9.8821,9.7218,9.8821,34800.0],["1996-03-12",9.8821,9.8821,9.7753,9.8287,51600.0],["1996-03-13",9.8821,9.9355,9.7752,9.7752,30200.0],["1996-03-14",9.9355,9.9355,9.7753,9.8287,15200.0],["1996-03-15",9.7753,9.9355,9.7218,9.8053,5800.0],["1996-03-18",9.7218,9.8821,9.7218,9.802,23600.0],["1996-03-19",9.7218,9.8821,9.7218,9.8287,31400.0],["1996-03-20",9.8821,9.8821,9.7752,9.8821,11600.0],["1996-03-21",9.8821,9.8821,9.5616,9.5616,84000.0],["1996-03-22",9.5616,9.7752,9.5616,9.7752,94800.0],["1996-03-25",9.615,9.7752,9.615,9.7752,17800.0],["1996-03-26",9.7752,10.0957,9.615,10.0957,77000.0],["1996-03-27",9.9355,10.3094,9.9355,10.2427,67600.0],["1996-03-28",10.2026,10.3094,10.0958,10.3094,80200.0],["1996-03-29",10.3094,10.3094,10.1492,10.3094,37400.0],["1996-04-01",10.1492,10.4697,10.1492,10.3361,77000.0],["1996-04-02",10.4697,10.4697,10.3094,10.4162,66200.0],["1996-04-03",10.3094,10.4697,10.2026,10.256,37800.0],["1996-04-04",10.4162,10.4162,10.3094,10.4162,28600.0],["1996-04-08",10.2799,10.4422,10.2799,10.4422,11600.0],["1996-04-09",10.334,10.5504,10.334,10.5504,27600.0],["1996-04-10",10.5504,10.6045,10.3881,10.4422,33600.0],["1996-04-11",10.4422,10.5504,10.334,10.4963,23400.0],["1996-04-12",10.4963,10.4963,10.1717,10.2799,40200.0],["1996-04-15",10.1717,10.334,10.1717,10.334,15800.0],["1996-04-16",10.1717,10.4422,10.1717,10.4422,31200.0],["1996-04-17",10.4422,10.4422,10.2799,10.4422,16200.0],["1996-04-18",10.2799,10.4963,10.2799,10.4963,26600.0],["1996-04-19",10.5504,10.5504,10.334,10.5504,7000.0],["1996-04-22",10.334,10.5504,10.2258,10.3881,52800.0],["1996-04-23",10.2258,10.3881,10.2258,10.3881,4000.0],["1996-04-24",10.3881,10.3881,10.2258,10.2799,9000.0],["1996-04-25",10.3881,10.3881,10.2799,10.334,16200.0],["1996-04-26",10.3881,10.3881,10.2799,10.3881,8800.0],["1996-04-29",10.2799,10.2799,10.0635,10.1176,32200.0],["1996-04-30",10.0635,10.1717,10.0635,10.0635,6000.0],["1996-05-01",10.1717,10.1717,10.0635,10.1717,23600.0],["1996-05-02",9.9553,10.1176,9.9553,10.0635,7800.0],["1996-05-03",9.9012,10.0635,9.9012,10.0635,5400.0],["1996-05-06",10.1176,10.1176,9.9012,10.1176,5000.0],["1996-05-07",9.9012,10.1176,9.9012,10.0635,7800.0],["1996-05-08",10.1176,10.6045,9.9553,10.6045,91600.0],["1996-05-09",10.6045,10.6045,10.3881,10.3881,16200.0],["1996-05-10",10.4422,10.4422,10.2258,10.2799,33800.0],["1996-05-13",10.334,10.3881,10.2258,10.307,5000.0],["1996-05-14",10.2258,10.3881,10.2258,10.3881,9200.0],["1996-05-15",10.3881,10.3881,10.2258,10.2258,7000.0],["1996-05-16",10.3881,10.3881,10.2258,10.3881,6200.0],["1996-05-17",10.334,10.4963,10.334,10.4963,6600.0],["1996-05-20",10.334,10.4963,10.334,10.4963,5000.0],["1996-05-21",10.4963,10.4963,10.334,10.334,5200.0],["1996-05-22",10.5504,10.5504,10.1717,10.3881,31000.0],["1996-05-23",10.3881,10.3881,10.2258,10.2258,8800.0],["1996-05-24",10.3881,10.3881,10.2258,10.3881,13000.0],["1996-05-28",10.3881,10.3881,10.2258,10.2799,37600.0],["1996-05-29",10.2799,10.2799,10.1717,10.1717,7200.0],["1996-05-30",10.1717,10.334,10.1717,10.3205,55400.0],["1996-05-31",10.334,10.334,10.2799,10.2799,10400.0],["1996-06-03",10.334,10.334,10.2799,10.334,10600.0],["1996-06-04",10.2799,10.5234,10.2799,10.5234,11800.0],["1996-06-05",10.5234,10.5234,10.2799,10.2799,28800.0],["1996-06-06",10.2799,10.4422,10.2799,10.2833,15200.0],["1996-06-07",10.3881,10.3881,10.2258,10.3881,10600.0],["1996-06-10",10.3881,10.3881,10.2258,10.2258,12600.0],["1996-06-11",10.3881,10.4422,10.2258,10.2799,20000.0],["1996-06-12",10.2799,10.4422,10.2799,10.4422,5600.0],["1996-06-13",10.4422,10.5504,10.2799,10.5504,83400.0],["1996-06-14",10.4963,10.7127,10.4963,10.4963,48200.0],["1996-06-17",10.6586,10.6586,10.334,10.4963,29600.0],["1996-06-18",10.4963,10.4963,10.334,10.3881,43000.0],["1996-06-19",10.334,10.334,10.2258,10.334,9400.0],["1996-06-20",10.334,10.334,10.1176,10.1311,19400.0],["1996-06-21",10.2258,10.2258,10.1176,10.1176,11800.0],["1996-06-24",10.2258,10.334,10.0094,10.2799,70200.0],["1996-06-25",10.2799,10.2799,10.1176,10.2799,50400.0],["1996-06-26",10.1717,10.2799,10.0635,10.1176,31800.0],["1996-06-27",10.2258,10.2258,10.0635,10.2258,5200.0],["1996-06-28",10.2258,10.2258,10.0635,10.1717,13200.0],["1996-07-01",10.2258,10.2258,10.0635,10.2258,31000.0],["1996-07-02",10.0635,10.2258,10.0635,10.1176,29200.0],["1996-07-03",10.2258,10.2258,10.0364,10.1176,16000.0],["1996-07-05",10.1176,10.1176,10.1176,10.1176,600.0],["1996-07-08",10.2536,10.2536,10.0342,10.1439,36800.0],["1996-07-09",10.0343,10.0343,9.8698,9.9246,20000.0],["1996-07-10",9.9246,9.9246,9.3763,9.7601,78400.0],["1996-07-11",9.6504,9.8698,9.5956,9.8698,15000.0],["1996-07-12",9.7053,9.8697,9.7053,9.7053,14600.0],["1996-07-15",9.7601,9.9794,9.6504,9.7053,38400.0],["1996-07-16",9.7053,9.8698,9.7053,9.8698,50200.0],["1996-07-17",9.8697,10.0342,9.8697,9.9794,38600.0],["1996-07-18",9.9794,9.9794,9.8698,9.9246,11400.0],["1996-07-19",9.8697,9.9794,9.8697,9.9794,9600.0],["1996-07-22",9.8972,9.9794,9.8149,9.9794,1800.0],["1996-07-23",9.9794,9.9794,9.4311,9.4311,93200.0],["1996-07-24",9.3763,9.4311,9.2666,9.4311,30800.0],["1996-07-25",9.2666,9.4311,9.2666,9.4311,20400.0],["1996-07-26",9.4311,9.5956,9.3763,9.3763,43000.0],["1996-07-29",9.3763,9.5408,9.3763,9.5408,8200.0],["1996-07-30",9.5408,9.5408,9.1569,9.3214,42200.0],["1996-07-31",9.3214,9.3763,9.2118,9.3763,46400.0],["1996-08-01",9.2118,9.3763,9.1569,9.3763,41800.0],["1996-08-02",9.3763,9.3763,9.1569,9.3214,35600.0],["1996-08-05",9.3214,9.3763,9.1569,9.3214,22600.0],["1996-08-06",9.1569,9.3763,9.1569,9.3488,48600.0],["1996-08-07",9.3763,9.3763,9.1569,9.3763,16800.0],["1996-08-08",9.1569,9.3763,9.1569,9.3214,28600.0],["1996-08-09",9.1569,9.3214,9.1569,9.1569,26200.0],["1996-08-12",9.1569,9.4859,9.1569,9.4859,64800.0],["1996-08-13",9.4859,9.6504,9.3214,9.5408,22800.0],["1996-08-14",9.7053,9.8697,9.5408,9.8149,50200.0],["1996-08-15",9.6504,9.8149,9.6504,9.7327,23000.0],["1996-08-16",9.8149,9.8149,9.5956,9.8149,2600.0],["1996-08-19",9.8149,9.9794,9.5956,9.8149,43200.0],["1996-08-20",9.8149,9.9246,9.7875,9.8149,49400.0],["1996-08-21",9.8698,9.8698,9.7053,9.8698,10800.0],["1996-08-22",9.7053,9.8698,9.7053,9.8698,13600.0],["1996-08-23",9.7053,9.8697,9.7053,9.7053,11200.0],["1996-08-26",9.7601,9.9794,9.7601,9.8698,146200.0],["1996-08-27",9.9794,9.9794,9.7601,9.9794,23400.0],["1996-08-28",9.9794,9.9794,9.8149,9.952,30400.0],["1996-08-29",9.9794,9.9794,9.8149,9.9794,10400.0],["1996-08-30",9.8149,9.9794,9.8149,9.9794,20000.0],["1996-09-03",9.9794,10.1439,9.8698,10.1439,42800.0],["1996-09-04",9.9794,10.1439,9.9794,10.0617,31800.0],["1996-09-05",9.9794,10.1439,9.9794,10.1439,7400.0],["1996-09-06",10.1439,10.2536,10.0891,10.2536,38000.0],["1996-09-09",10.2536,10.3632,10.1439,10.1987,21200.0],["1996-09-10",10.3632,10.4181,10.2536,10.4181,14600.0],["1996-09-11",10.4181,10.5277,10.2536,10.4729,32200.0],["1996-09-12",10.5277,10.5277,10.3084,10.3632,10600.0],["1996-09-13",10.5277,10.5277,10.3084,10.3084,33200.0],["1996-09-16",10.5243,10.5277,10.3084,10.3632,25000.0],["1996-09-17",10.5277,10.5277,10.3084,10.5277,18000.0],["1996-09-18",10.3632,10.5277,10.3632,10.5277,6400.0],["1996-09-19",10.5277,10.6374,10.3084,10.4729,53200.0],["1996-09-20",10.3632,10.4181,10.1987,10.3632,41000.0],["1996-09-23",10.3632,10.3632,9.9246,10.0891,21600.0],["1996-09-24",10.0891,10.0891,9.8698,10.0343,45800.0],["1996-09-25",10.0891,10.2536,10.0891,10.2536,34800.0],["1996-09-26",10.4181,10.4181,10.1987,10.4181,12400.0],["1996-09-27",10.4181,10.4181,10.1987,10.1987,55400.0],["1996-09-30",10.3632,10.4181,10.1987,10.3084,56600.0],["1996-10-01",10.1987,10.3084,10.0891,10.3084,29400.0],["1996-10-02",10.0891,10.3084,9.8698,10.0343,34000.0],["1996-10-03",10.0891,10.1439,9.9246,9.9794,32800.0],["1996-10-04",9.9794,10.1439,9.9794,10.1439,20800.0],["1996-10-07",9.9794,10.4181,9.9794,10.4181,54000.0],["1996-10-08",10.3336,10.5559,10.3336,10.5003,19000.0],["1996-10-09",10.3336,10.5003,10.3336,10.4447,11200.0],["1996-10-10",10.4447,10.8892,10.3336,10.7781,75200.0],["1996-10-11",10.7225,10.8892,10.3892,10.6114,80400.0],["1996-10-14",10.5003,10.7781,10.4447,10.6114,37400.0],["1996-10-15",10.7781,11.2781,10.7781,11.0559,85000.0],["1996-10-16",11.0559,11.5559,11.0003,11.5003,60600.0],["1996-10-17",11.4448,11.5003,11.3337,11.4448,34800.0],["1996-10-18",11.3337,11.3892,11.1114,11.3892,42000.0],["1996-10-21",11.2225,11.4448,11.2225,11.2781,46200.0],["1996-10-22",11.4448,11.5003,11.2781,11.3892,48200.0],["1996-10-23",11.5559,11.5559,11.3892,11.5559,21800.0],["1996-10-24",11.6114,11.8337,11.3892,11.5559,75600.0],["1996-10-25",11.667,11.667,11.167,11.4448,84600.0],["1996-10-28",11.5003,11.667,11.3892,11.3892,28000.0],["1996-10-29",11.3892,11.5003,11.2225,11.5003,55600.0],["1996-10-30",11.2781,11.5559,11.2225,11.2225,30600.0],["1996-10-31",11.3892,11.3892,11.1114,11.1114,46000.0],["1996-11-01",11.167,11.167,10.6114,10.8336,59400.0],["1996-11-04",10.9448,11.0003,10.8336,11.0003,11400.0],["1996-11-05",11.0003,11.4448,11.0003,11.2781,50200.0],["1996-11-06",11.3892,11.6114,11.2225,11.3892,46600.0],["1996-11-07",11.167,11.3337,11.0559,11.167,21000.0],["1996-11-08",11.167,11.167,10.8892,10.9448,49800.0],["1996-11-11",11.167,11.167,10.9448,11.167,23000.0],["1996-11-12",11.167,11.2781,10.9448,11.0559,35000.0],["1996-11-13",11.2781,11.3892,11.167,11.3336,61200.0],["1996-11-14",11.3892,11.4448,11.2781,11.3892,56800.0],["1996-11-15",11.4448,11.5559,11.2781,11.4448,21200.0],["1996-11-18",11.4448,11.5559,11.4448,11.5559,47800.0],["1996-11-19",11.3337,11.5559,11.167,11.167,17400.0],["1996-11-20",11.3336,11.3892,11.2225,11.3336,27200.0],["1996-11-21",11.2781,11.5003,11.2781,11.4448,27400.0],["1996-11-22",11.3337,11.6114,11.3337,11.5281,75000.0],["1996-11-25",11.5559,11.667,11.3892,11.5559,18800.0],["1996-11-26",11.5559,11.7781,11.5559,11.7226,11600.0],["1996-11-27",11.667,11.667,11.3892,11.3892,23600.0],["1996-11-29",11.3892,11.6114,11.3892,11.3892,3800.0],["1996-12-02",11.3892,11.6114,11.2225,11.3892,32400.0],["1996-12-03",11.3892,11.7226,11.3892,11.3892,33400.0],["1996-12-04",11.3892,11.6114,11.2781,11.3336,15000.0],["1996-12-05",11.2781,11.3336,11.2781,11.3336,5200.0],["1996-12-06",11.1114,11.3892,11.0003,11.3336,42800.0],["1996-12-09",11.2225,11.4448,11.2225,11.4448,7200.0],["1996-12-10",11.4448,11.4448,11.2225,11.2225,5600.0],["1996-12-11",11.2225,11.3337,11.2225,11.2781,27400.0],["1996-12-12",11.2225,11.5003,11.2225,11.2781,21400.0],["1996-12-13",11.5003,11.5003,11.2781,11.5003,6800.0],["1996-12-16",11.3337,11.5003,11.2781,11.2781,9000.0],["1996-12-17",11.2781,11.5003,11.2781,11.5003,7800.0],["1996-12-18",11.5003,11.667,11.2781,11.3892,26600.0],["1996-12-19",11.3892,11.667,11.3892,11.5559,12000.0],["1996-12-20",11.667,11.667,11.3337,11.5003,20400.0],["1996-12-23",11.4448,11.4448,11.167,11.2781,19000.0],["1996-12-24",11.2781,11.2781,11.167,11.2781,7600.0],["1996-12-26",11.167,11.3336,11.167,11.3336,12800.0],["1996-12-27",11.167,11.3892,11.167,11.3892,17600.0],["1996-12-30",11.4448,11.4448,11.2225,11.4448,20800.0],["1996-12-31",11.4448,11.4448,11.2781,11.3371,22400.0],["1997-01-02",11.2781,11.5559,11.2781,11.3892,29200.0],["1997-01-03",11.5559,11.6114,11.3614,11.4448,24200.0],["1997-01-06",11.4448,11.6114,11.2781,11.6114,26400.0],["1997-01-07",11.6114,11.6114,11.3892,11.6114,7000.0],["1997-01-08",11.7509,11.8071,11.526,11.6946,37400.0],["1997-01-09",11.6947,11.7509,11.5822,11.7509,9400.0],["1997-01-10",11.4698,11.6946,11.4698,11.4698,73800.0],["1997-01-13",11.6384,11.6947,11.5822,11.5822,24400.0],["1997-01-14",11.6947,11.6947,11.5822,11.5822,12800.0],["1997-01-15",11.5822,11.6946,11.4698,11.4698,12000.0],["1997-01-16",11.4698,11.6384,11.4698,11.6384,7600.0],["1997-01-17",11.4698,11.6384,11.1886,11.4135,57600.0],["1997-01-20",11.4698,11.4698,11.2449,11.4698,31600.0],["1997-01-21",11.4697,11.4697,11.3011,11.3573,23400.0],["1997-01-22",11.1886,11.3573,11.1324,11.2449,13800.0],["1997-01-23",11.4135,11.4135,11.1886,11.3011,19400.0],["1997-01-24",11.1886,11.4698,11.1886,11.4698,24200.0],["1997-01-27",11.4698,11.5822,11.2449,11.4135,22600.0],["1997-01-28",11.4135,11.526,11.3011,11.3011,20200.0],["1997-01-29",11.4698,11.5822,11.3011,11.4135,16200.0],["1997-01-30",11.4135,11.5822,11.4135,11.4135,23400.0],["1997-01-31",11.5822,11.6947,11.4698,11.6103,25400.0],["1997-02-03",11.526,11.6946,11.526,11.6946,11400.0],["1997-02-04",11.6103,11.6946,11.4698,11.6384,44800.0],["1997-02-05",11.5822,11.6946,11.4135,11.4698,55000.0],["1997-02-06",11.6384,11.6384,11.526,11.526,27800.0],["1997-02-07",11.4698,11.7509,11.4698,11.5822,39400.0],["1997-02-10",11.6384,11.6947,11.526,11.6806,83000.0],["1997-02-11",11.7509,11.8633,11.6384,11.8071,44200.0],["1997-02-12",11.6384,11.8633,11.6384,11.6384,24200.0],["1997-02-13",11.6384,11.9758,11.6384,11.9758,35000.0],["1997-02-14",11.9758,11.9758,11.6384,11.8071,25600.0],["1997-02-18",11.8071,11.8633,11.6947,11.7509,30200.0],["1997-02-19",11.7509,11.8633,11.6384,11.8071,3400.0],["1997-02-20",11.8633,11.8633,11.5822,11.5822,3400.0],["1997-02-21",11.7509,11.7509,11.5822,11.7509,10000.0],["1997-02-24",11.5822,11.8633,11.5822,11.8633,26400.0],["1997-02-25",11.8633,11.8633,11.6947,11.8071,21000.0],["1997-02-26",11.6982,11.8071,11.6946,11.6946,3800.0],["1997-02-27",11.8071,11.8071,11.5822,11.6946,12200.0],["1997-02-28",11.6384,11.6384,11.526,11.6384,5800.0],["1997-03-03",11.6384,11.6384,11.526,11.5822,3600.0],["1997-03-04",11.6384,11.6384,11.2449,11.2589,18000.0],["1997-03-05",11.2449,11.4698,11.1324,11.3011,28800.0],["1997-03-06",11.1886,11.3011,11.1324,11.3011,68800.0],["1997-03-07",11.1324,11.3573,11.1324,11.2449,18600.0],["1997-03-10",11.1886,11.3573,11.1324,11.3573,50600.0],["1997-03-11",11.2449,11.3573,11.02,11.1886,34800.0],["1997-03-12",11.02,11.3573,10.9637,11.273,27000.0],["1997-03-13",11.3011,11.3011,11.1324,11.2449,51800.0],["1997-03-14",11.1324,11.3011,11.1324,11.3011,34600.0],["1997-03-17",11.3011,11.3011,11.0762,11.2449,10600.0],["1997-03-18",11.2449,11.3011,11.0762,11.1886,12400.0],["1997-03-19",11.1605,11.3011,11.1324,11.2449,8600.0],["1997-03-20",11.02,11.3011,11.02,11.3011,37800.0],["1997-03-21",11.1324,11.3011,11.1324,11.1324,12800.0],["1997-03-24",11.1324,11.2449,11.1324,11.2449,4400.0],["1997-03-25",11.1324,11.2449,11.1324,11.2449,13600.0],["1997-03-26",11.3573,11.3573,11.1324,11.3011,16200.0],["1997-03-27",11.1886,11.526,11.1886,11.4135,57200.0],["1997-03-31",11.3573,11.526,11.3011,11.4698,15400.0],["1997-04-01",11.526,11.9195,11.3573,11.8633,57200.0],["1997-04-02",11.8071,11.9477,11.6947,11.8071,28400.0],["1997-04-03",11.8071,11.9758,11.6947,11.8071,14000.0],["1997-04-04",12.032,12.032,11.6384,11.8633,16600.0],["1997-04-07",11.8633,11.9758,11.7509,11.8071,7800.0],["1997-04-08",11.9482,12.8016,11.9482,12.7447,96800.0],["1997-04-09",12.5172,13.5982,12.5172,12.8016,150800.0],["1997-04-10",12.8016,13.2568,12.7447,13.0292,16000.0],["1997-04-11",13.1999,13.1999,12.2896,12.5172,19200.0],["1997-04-14",12.2896,12.7447,12.2896,12.7447,6000.0],["1997-04-15",12.2896,12.4603,12.062,12.0904,14200.0],["1997-04-16",12.4603,12.4603,12.062,12.1189,14600.0],["1997-04-17",12.2611,12.6879,12.062,12.6879,6400.0],["1997-04-18",12.6879,13.1999,12.2896,12.5741,62000.0],["1997-04-21",12.5741,12.8016,12.5172,12.8016,11600.0],["1997-04-22",12.8016,12.8585,12.2896,12.2896,5000.0],["1997-04-23",12.2896,12.631,12.2327,12.286,6200.0],["1997-04-24",12.2327,12.631,12.2327,12.4603,16000.0],["1997-04-25",12.5172,12.8585,12.2896,12.7305,31800.0],["1997-04-28",12.9723,12.9723,12.4034,12.7447,82400.0],["1997-04-29",12.9723,13.143,12.4034,12.631,14200.0],["1997-04-30",12.8585,13.143,12.8585,13.143,6000.0],["1997-05-01",12.5741,13.1715,12.5741,12.631,17000.0],["1997-05-02",12.5741,13.2568,12.5741,13.2568,8800.0],["1997-05-05",13.2568,13.2568,12.6879,12.6879,6600.0],["1997-05-06",12.6879,13.0292,12.631,12.6879,11400.0],["1997-05-07",13.0292,13.2568,12.631,12.7447,10400.0],["1997-05-08",13.2568,13.2568,12.631,12.631,2600.0],["1997-05-09",12.631,13.2568,12.631,12.7163,16000.0],["1997-05-12",13.3137,13.3137,12.631,13.1999,8400.0],["1997-05-13",12.631,13.0292,12.4603,12.6594,6400.0],["1997-05-14",12.631,13.0861,12.5172,12.9723,16000.0],["1997-05-15",13.0861,13.1964,12.631,12.631,4600.0],["1997-05-16",13.1999,13.1999,12.631,12.631,10800.0],["1997-05-19",12.631,13.1999,12.5172,12.9723,6800.0],["1997-05-20",12.4034,13.0861,12.4034,13.0861,8200.0],["1997-05-21",13.0861,13.0861,12.4034,12.7447,17200.0],["1997-05-22",12.4034,12.9723,12.4034,12.4034,21000.0],["1997-05-23",12.4034,12.9723,12.4034,12.9723,18400.0],["1997-05-27",12.5172,12.9723,12.5172,12.5172,12600.0],["1997-05-28",12.9723,12.9723,12.5172,12.9723,24600.0],["1997-05-29",12.5172,12.9723,12.5172,12.7447,2800.0],["1997-05-30",12.7447,12.9723,12.4034,12.9154,23000.0],["1997-06-02",12.7448,12.7448,12.4034,12.6879,60600.0],["1997-06-03",12.6879,12.9723,12.4034,12.6879,4800.0],["1997-06-04",12.4034,12.9723,12.4034,12.7447,46600.0],["1997-06-05",12.5172,12.7447,12.5172,12.5172,2000.0],["1997-06-06",12.5172,12.9723,12.5172,12.7981,34000.0],["1997-06-09",12.8585,13.0861,12.631,13.0577,12200.0],["1997-06-10",12.631,13.0861,12.5741,12.7021,13800.0],["1997-06-11",12.8301,13.0861,12.5741,12.631,3600.0],["1997-06-12",12.9723,12.9723,12.5172,12.8585,48200.0],["1997-06-13",12.9723,12.9723,12.5172,12.9723,11200.0],["1997-06-16",12.5172,12.9723,12.5172,12.631,12000.0],["1997-06-17",12.9723,12.9723,12.6025,12.6879,27600.0],["1997-06-18",12.6025,13.143,12.6025,12.8016,26000.0],["1997-06-19",12.7447,13.1999,12.7447,13.1999,3800.0],["1997-06-20",12.8585,13.1999,12.8585,12.9154,16200.0],["1997-06-23",12.8016,12.9154,12.4034,12.8016,16200.0],["1997-06-24",12.8585,12.8585,12.4603,12.8585,23400.0],["1997-06-25",12.8585,13.1999,12.8016,13.0861,103200.0],["1997-06-26",13.1999,14.224,13.0292,13.8258,124400.0],["1997-06-27",13.8258,13.8258,13.0861,13.3706,46600.0],["1997-06-30",13.5413,14.0534,13.4275,13.6551,51600.0],["1997-07-01",13.6551,13.9965,13.5982,13.9965,27400.0],["1997-07-02",13.5982,14.0534,13.5982,13.9965,29600.0],["1997-07-03",14.0534,14.0534,13.5982,13.6551,32600.0],["1997-07-07",13.8827,13.8827,13.5413,13.6551,50600.0],["1997-07-08",13.5982,13.9396,13.5982,13.8827,31800.0],["1997-07-09",14.0874,14.0874,13.6849,14.0874,23600.0],["1997-07-10",14.0874,14.0874,13.6849,13.8286,38400.0],["1997-07-11",13.8286,13.8286,13.5699,13.7999,12000.0],["1997-07-14",13.8286,13.9724,13.5986,13.7999,38000.0],["1997-07-15",13.7999,13.7999,13.6705,13.7999,14600.0],["1997-07-16",13.6274,13.8574,13.6274,13.7999,20200.0],["1997-07-17",13.6274,13.8574,13.6274,13.7711,13600.0],["1997-07-18",13.6274,13.8574,13.6274,13.8574,14200.0],["1997-07-21",13.6274,13.8574,13.5699,13.6849,15800.0],["1997-07-22",13.6849,13.6849,13.5124,13.6849,11600.0],["1997-07-23",13.7424,13.7424,13.5124,13.6849,10600.0],["1997-07-24",13.7424,13.7424,13.5699,13.6849,15200.0],["1997-07-25",13.7136,13.7136,13.5699,13.7136,18000.0],["1997-07-28",13.7136,13.9149,13.5699,13.6849,45000.0],["1997-07-29",13.8861,13.8861,13.6849,13.7999,5600.0],["1997-07-30",13.7999,13.7999,13.6274,13.7999,15800.0],["1997-07-31",13.7999,13.7999,13.5699,13.7999,17200.0],["1997-08-01",14.0299,14.3749,13.3399,14.2024,52300.0],["1997-08-04",14.0299,14.2024,13.3399,13.7999,42900.0],["1997-08-05",13.9149,13.9149,13.6274,13.7999,17200.0],["1997-08-06",13.8861,13.8861,13.5699,13.8574,16600.0],["1997-08-07",13.8861,13.9724,13.7999,13.9077,19300.0],["1997-08-08",13.7999,13.9149,13.6274,13.8574,19900.0],["1997-08-11",13.8574,13.9724,13.6849,13.7999,20300.0],["1997-08-12",13.8574,13.9149,13.6849,13.8574,7800.0],["1997-08-13",13.8574,13.9149,13.5699,13.7999,29500.0],["1997-08-14",13.8574,13.8574,13.6849,13.8574,7900.0],["1997-08-15",13.6849,13.8574,13.6849,13.7424,5200.0],["1997-08-18",13.5699,13.7424,13.5699,13.5699,13400.0],["1997-08-19",13.7424,13.9149,13.5699,13.8286,19100.0],["1997-08-20",13.6849,13.8574,13.6274,13.6274,15200.0],["1997-08-21",13.7424,13.7424,13.1674,13.1674,25200.0],["1997-08-22",13.3974,13.4549,13.1099,13.3399,23700.0],["1997-08-25",13.2824,13.5699,13.1674,13.3399,10500.0],["1997-08-26",13.1674,13.4549,12.8799,12.8799,21200.0],["1997-08-27",12.9949,13.2249,12.6499,12.8799,29200.0],["1997-08-28",12.5924,12.9949,11.9599,12.4774,138500.0],["1997-08-29",12.4486,13.1674,12.3049,12.7649,29000.0],["1997-09-02",12.6499,13.3399,12.6499,13.3399,16300.0],["1997-09-03",13.3974,13.6849,13.2249,13.5124,28400.0],["1997-09-04",13.4549,13.5699,13.2249,13.5124,11000.0],["1997-09-05",13.5124,13.7999,13.3399,13.5699,19800.0],["1997-09-08",13.7999,14.0299,13.6274,13.7999,24200.0],["1997-09-09",14.0299,14.0299,13.7999,13.7999,16200.0],["1997-09-10",14.0299,14.0299,13.6849,13.7999,17900.0],["1997-09-11",13.9724,13.9724,13.7999,13.7999,7800.0],["1997-09-12",13.9724,13.9724,13.5699,13.7999,10800.0],["1997-09-15",13.5699,14.2599,13.5699,13.9724,31100.0],["1997-09-16",14.1736,14.3749,13.9149,14.1449,5900.0],["1997-09-17",14.1449,15.1224,14.1449,14.7199,41400.0],["1997-09-18",14.7774,14.7774,14.4899,14.5474,12400.0],["1997-09-19",14.5474,14.7199,14.5474,14.6049,16900.0],["1997-09-22",14.7199,14.7774,14.5474,14.6049,6500.0],["1997-09-23",14.6049,14.6624,14.4899,14.5474,16600.0],["1997-09-24",14.7774,14.7774,14.4899,14.6624,5600.0],["1997-09-25",14.5186,14.7199,14.4899,14.7199,7500.0],["1997-09-26",14.6624,14.6624,14.0299,14.2024,14600.0],["1997-09-29",14.1161,14.3174,13.9724,14.0299,20900.0],["1997-09-30",14.1449,14.3174,13.8574,13.8574,17800.0],["1997-10-01",14.1449,14.1449,13.4549,13.4549,29000.0],["1997-10-02",13.7999,13.9724,13.4549,13.9724,23500.0],["1997-10-03",13.9724,14.1449,13.1674,13.4549,37200.0],["1997-10-06",13.6849,13.6849,13.5124,13.5986,42800.0],["1997-10-07",13.5699,13.6849,13.5699,13.6274,24300.0],["1997-10-08",13.8343,13.8343,13.3693,13.5437,30300.0],["1997-10-09",13.3693,13.5437,13.0205,13.4855,72400.0],["1997-10-10",13.5437,13.5437,13.0787,13.1077,40600.0],["1997-10-13",13.253,13.253,12.8461,12.8461,38900.0],["1997-10-14",12.788,13.1368,12.2649,12.4392,90600.0],["1997-10-15",12.323,12.8461,12.323,12.8461,96000.0],["1997-10-16",12.8461,12.9043,12.7299,12.9043,26200.0],["1997-10-17",12.9043,12.9043,12.5555,12.8461,32500.0],["1997-10-20",12.6136,13.1368,12.6136,13.1368,13200.0],["1997-10-21",12.9043,13.4855,12.9043,13.4855,20800.0],["1997-10-22",13.6018,13.6018,13.3693,13.3693,31900.0],["1997-10-23",12.788,13.1949,12.6136,12.8461,27500.0],["1997-10-24",13.4855,13.5437,13.0787,13.4565,16100.0],["1997-10-27",13.3693,13.3693,12.7299,12.8461,14400.0],["1997-10-28",12.323,13.0205,12.323,12.9043,33000.0],["1997-10-29",13.0205,13.6018,12.788,13.4855,19500.0],["1997-10-30",13.2821,13.4855,12.4974,12.788,29300.0],["1997-10-31",13.0787,13.4855,12.6136,13.3693,19300.0],["1997-11-03",12.8461,13.4855,12.8461,13.4855,10400.0],["1997-11-04",13.4565,13.7181,12.9624,13.4855,19600.0],["1997-11-05",13.6018,13.6309,13.0205,13.3693,19600.0],["1997-11-06",13.0205,13.253,13.0205,13.253,9200.0],["1997-11-07",13.0205,13.1949,12.788,12.788,33700.0],["1997-11-10",13.0205,13.0205,12.7299,13.0205,16500.0],["1997-11-11",12.8462,13.0787,12.8171,13.0787,10200.0],["1997-11-12",12.788,13.0205,12.5555,12.5555,34100.0],["1997-11-13",12.9043,12.9043,12.4102,12.5555,22400.0],["1997-11-14",12.788,13.1368,12.4393,12.8461,36400.0],["1997-11-17",13.0787,13.0787,12.7299,12.8461,16100.0],["1997-11-18",12.8461,13.0787,12.6136,12.788,15200.0],["1997-11-19",12.6718,13.0787,12.6427,12.6718,15700.0],["1997-11-20",12.8171,12.8171,12.5555,12.6718,34300.0],["1997-11-21",12.4974,12.6136,12.323,12.6136,27700.0],["1997-11-24",12.7008,12.7008,12.323,12.5555,33400.0],["1997-11-25",12.4974,12.6136,12.4974,12.6136,69700.0],["1997-11-26",12.6136,12.6136,12.5264,12.5555,15100.0],["1997-11-28",12.6136,12.6136,12.4392,12.5555,7500.0],["1997-12-01",12.6136,12.6136,12.5555,12.6136,17800.0],["1997-12-02",12.6136,12.6136,12.323,12.6136,43700.0],["1997-12-03",12.4974,12.6136,12.4102,12.6136,26400.0],["1997-12-04",12.6136,12.8461,12.4392,12.5555,27500.0],["1997-12-05",12.2939,12.9043,12.2939,12.6718,24700.0],["1997-12-08",12.5555,12.8171,12.5555,12.5555,92200.0],["1997-12-09",12.5555,12.9333,12.5555,12.7299,41500.0],["1997-12-10",12.6136,12.788,12.5846,12.6136,26000.0],["1997-12-11",12.6136,12.7008,12.3811,12.7008,15600.0],["1997-12-12",12.7008,12.7008,12.5846,12.6718,23000.0],["1997-12-15",12.788,12.788,12.1777,12.4392,18700.0],["1997-12-16",12.4393,12.9624,12.4393,12.9624,39300.0],["1997-12-17",12.9624,12.9624,12.7299,12.8461,16000.0],["1997-12-18",12.788,12.9624,12.788,12.9043,18600.0],["1997-12-19",12.9624,13.0205,12.759,12.759,11400.0],["1997-12-22",13.0205,13.0205,12.6718,12.759,16800.0],["1997-12-23",12.788,14.0668,12.788,13.689,84700.0],["1997-12-24",13.7762,13.7762,13.6018,13.6599,17200.0],["1997-12-26",13.718,13.718,13.6018,13.689,5700.0],["1997-12-29",13.7181,13.9506,13.6018,13.6309,11700.0],["1997-12-30",13.9506,13.9506,13.4855,13.4855,26800.0],["1997-12-31",13.6018,13.8343,13.3693,13.4855,17900.0],["1998-01-02",13.7762,13.8343,13.1368,13.253,35100.0],["1998-01-05",13.3112,13.3693,13.0205,13.1949,11100.0],["1998-01-06",13.1949,13.4855,13.0205,13.4855,14000.0],["1998-01-07",13.7536,13.7536,13.2834,13.636,13100.0],["1998-01-08",13.5185,13.7536,13.3421,13.4303,14400.0],["1998-01-09",13.4303,13.5772,13.4009,13.4303,30400.0],["1998-01-12",13.0483,13.4009,13.0483,13.4009,15100.0],["1998-01-13",13.636,14.1062,13.1658,13.9299,34300.0],["1998-01-14",13.7536,14.1062,13.6948,13.783,27200.0],["1998-01-15",13.9887,14.1062,13.636,13.7536,20800.0],["1998-01-16",13.8711,14.165,13.8711,14.1356,30400.0],["1998-01-20",13.8711,13.9299,13.4597,13.8711,25400.0],["1998-01-21",13.9887,13.9887,13.5185,13.9887,15400.0],["1998-01-22",13.636,13.9887,13.0483,13.4009,31400.0],["1998-01-23",13.1658,13.4009,13.1658,13.254,15800.0],["1998-01-26",13.2246,13.4009,12.9895,13.0189,12700.0],["1998-01-27",13.2834,13.2834,13.0483,13.2834,42200.0],["1998-01-28",13.2834,13.2834,13.0483,13.2834,6500.0],["1998-01-29",13.1658,13.2834,13.0776,13.2834,11900.0],["1998-01-30",13.0483,13.2834,13.0483,13.0483,8100.0],["1998-02-02",13.2834,13.4597,12.9601,13.4009,25400.0],["1998-02-03",13.5185,13.8123,13.2246,13.8123,33400.0],["1998-02-04",13.636,13.9299,13.5185,13.9299,27400.0],["1998-02-05",13.9299,13.9299,13.5185,13.5185,12100.0],["1998-02-06",13.5185,13.9299,13.5185,13.5185,23200.0],["1998-02-09",13.5185,13.9299,13.5185,13.8711,7600.0],["1998-02-10",13.6948,14.1062,13.6948,14.0768,34600.0],["1998-02-11",13.6948,14.1062,13.6948,14.0768,18900.0],["1998-02-12",13.6948,14.1062,13.6948,13.9887,25300.0],["1998-02-13",13.8417,14.0768,13.8123,14.0768,32700.0],["1998-02-17",13.9005,14.0474,13.8123,14.0474,22200.0],["1998-02-18",14.0474,14.0474,13.8123,13.8123,14400.0],["1998-02-19",13.8123,14.0474,13.8123,13.9005,18400.0],["1998-02-20",13.9005,13.9887,13.0483,13.4009,90100.0],["1998-02-23",13.4009,13.4597,13.0483,13.4009,43600.0],["1998-02-24",13.107,13.5185,13.0482,13.5185,26400.0],["1998-02-25",13.5185,14.1062,13.3421,13.9299,17500.0],["1998-02-26",13.6948,13.9005,13.6948,13.9005,20500.0],["1998-02-27",13.636,13.9005,13.5772,13.636,28000.0],["1998-03-02",13.8711,13.9299,13.636,13.8417,26700.0],["1998-03-03",13.636,13.8711,13.636,13.6948,26200.0],["1998-03-04",13.636,13.8711,13.636,13.6654,19000.0],["1998-03-05",13.636,13.8711,13.2834,13.636,29900.0],["1998-03-06",13.3421,13.8123,13.3421,13.636,11500.0],["1998-03-09",13.4009,13.7536,13.3421,13.3421,9500.0],["1998-03-10",13.3421,13.7536,13.3127,13.7242,20400.0],["1998-03-11",13.5772,13.6948,13.2834,13.6948,38900.0],["1998-03-12",13.7536,13.8123,13.4009,13.8123,34100.0],["1998-03-13",13.8123,13.8123,13.4009,13.7536,17600.0],["1998-03-16",13.7536,13.9299,13.4597,13.9299,13300.0],["1998-03-17",13.636,13.8711,13.636,13.8123,17800.0],["1998-03-18",13.9299,14.0474,13.8711,14.018,10300.0],["1998-03-19",13.6948,14.1062,13.6948,14.1062,12300.0],["1998-03-20",13.6948,14.3413,13.6948,14.2238,42600.0],["1998-03-23",14.3413,14.3413,13.8711,14.1062,23700.0],["1998-03-24",13.9299,14.3413,13.9299,14.0474,22600.0],["1998-03-25",13.9887,14.1062,13.9887,14.1062,13900.0],["1998-03-26",14.1062,14.1062,13.8711,13.9887,10500.0],["1998-03-27",14.165,14.165,13.636,13.8711,13700.0],["1998-03-30",13.7536,13.9299,13.5185,13.7536,14500.0],["1998-03-31",13.7536,14.3413,13.5772,14.3119,32700.0],["1998-04-01",14.3413,14.5764,13.9299,14.4001,15100.0],["1998-04-02",14.5764,15.5168,14.5764,14.9291,41000.0],["1998-04-03",14.9291,15.1054,14.1062,14.3413,63500.0],["1998-04-06",14.1062,14.694,13.4597,13.5185,57700.0],["1998-04-07",13.4329,13.9084,13.1357,13.3437,60900.0],["1998-04-08",13.1357,13.7895,13.0168,13.5815,25600.0],["1998-04-09",13.3734,14.265,13.3734,14.265,30600.0],["1998-04-13",14.3839,14.3839,13.7301,14.0272,20800.0],["1998-04-14",13.6112,14.2056,13.6112,14.0272,12900.0],["1998-04-15",13.7895,14.1461,13.6706,13.9084,14200.0],["1998-04-16",13.7895,14.0867,13.7895,13.7895,11500.0],["1998-04-17",13.6706,14.265,13.6706,13.7895,14500.0],["1998-04-20",14.1461,14.1461,13.6706,13.9678,18700.0],["1998-04-21",14.265,14.265,13.5517,13.6706,12400.0],["1998-04-22",13.6706,13.8489,13.314,13.4329,26400.0],["1998-04-23",13.4329,13.7895,13.314,13.5517,26100.0],["1998-04-24",13.4923,13.6706,13.314,13.314,6400.0],["1998-04-27",13.2546,13.7301,13.1951,13.314,17200.0],["1998-04-28",13.7301,13.7301,13.2843,13.6112,12500.0],["1998-04-29",13.6112,13.6112,13.314,13.5517,16600.0],["1998-04-30",13.7301,13.8489,13.314,13.7598,18900.0],["1998-05-01",13.7895,13.7895,13.314,13.314,13600.0],["1998-05-04",13.6706,13.6706,13.314,13.4329,11100.0],["1998-05-05",13.4329,13.7003,13.0168,13.3734,50100.0],["1998-05-06",13.2546,13.4329,13.1357,13.314,17300.0],["1998-05-07",13.0168,13.3734,13.0168,13.0762,20800.0],["1998-05-08",13.0762,13.3734,13.0762,13.2248,13000.0],["1998-05-11",13.3734,13.3734,12.9871,13.0762,28200.0],["1998-05-12",13.314,13.314,12.9574,13.1951,24700.0],["1998-05-13",13.1357,13.314,12.8385,12.8385,25400.0],["1998-05-14",13.0762,13.1951,12.9574,13.106,29000.0],["1998-05-15",13.0168,13.1951,12.8682,12.8682,8100.0],["1998-05-18",13.0168,13.1951,12.8979,12.8979,14900.0],["1998-05-19",12.8979,13.1654,12.8979,13.0762,16400.0],["1998-05-20",12.9574,13.0762,12.8979,13.0465,26500.0],["1998-05-21",13.0762,13.1951,12.8979,13.0614,36900.0],["1998-05-22",13.1357,13.314,12.9574,13.314,31000.0],["1998-05-26",12.9574,13.1357,12.8979,12.8979,9300.0],["1998-05-27",12.8385,12.8979,12.5413,12.6899,33200.0],["1998-05-28",12.8979,13.1357,12.6007,12.8088,34200.0],["1998-05-29",13.1357,13.1951,12.7196,13.0465,12100.0],["1998-06-01",12.8979,13.1951,12.8385,12.8385,11000.0],["1998-06-02",12.8385,12.9574,12.5116,12.6602,33900.0],["1998-06-03",12.4819,12.8979,12.363,12.363,49800.0],["1998-06-04",12.6007,12.6602,12.4224,12.5413,53100.0],["1998-06-05",12.6602,12.6602,12.0658,12.0658,74600.0],["1998-06-08",12.363,12.4819,12.0955,12.3036,42000.0],["1998-06-09",12.6602,12.7791,12.4819,12.6602,40700.0],["1998-06-10",12.7791,12.8385,12.6602,12.7791,14600.0],["1998-06-11",12.6008,12.7791,12.1253,12.4819,36300.0],["1998-06-12",12.155,12.4522,11.8875,12.2144,78800.0],["1998-06-15",12.363,12.363,11.7092,11.8281,34700.0],["1998-06-16",11.6497,12.4819,11.6497,12.3036,41200.0],["1998-06-17",12.4819,12.5413,12.363,12.5413,26800.0],["1998-06-18",12.4224,12.4522,12.1847,12.363,55200.0],["1998-06-19",12.1847,12.363,12.0658,12.0658,42300.0],["1998-06-22",12.2441,12.2441,11.8875,11.9767,26000.0],["1998-06-23",12.1252,12.3036,11.8875,12.3036,33800.0],["1998-06-24",12.1847,12.363,12.0658,12.3036,28200.0],["1998-06-25",12.363,12.5413,12.0658,12.363,21000.0],["1998-06-26",12.363,12.5413,12.1252,12.3036,22000.0],["1998-06-29",12.5413,12.7196,12.155,12.7196,17900.0],["1998-06-30",12.4224,12.9574,12.4224,12.8979,24200.0],["1998-07-01",13.0762,13.0762,12.6602,12.8385,20000.0],["1998-07-02",12.6602,13.2546,12.6602,13.2546,17200.0],["1998-07-06",12.1847,12.8385,11.9469,12.7196,76000.0],["1998-07-07",12.7196,12.8385,12.1921,12.6305,41900.0],["1998-07-08",12.5739,12.8747,12.0325,12.0926,65200.0],["1998-07-09",12.3934,12.5137,12.0325,12.3032,99900.0],["1998-07-10",12.1227,12.5137,12.0625,12.0625,30900.0],["1998-07-13",12.0325,12.5137,12.0325,12.0926,31200.0],["1998-07-14",12.1528,12.3333,12.0325,12.0325,71000.0],["1998-07-15",12.3333,12.3333,11.9723,12.3032,31600.0],["1998-07-16",12.3333,12.3333,12.0325,12.3032,33000.0],["1998-07-17",12.3934,12.3934,12.0325,12.2731,21900.0],["1998-07-20",12.0926,12.4536,11.852,11.9723,106000.0],["1998-07-21",11.7918,11.9723,11.3105,11.3105,87900.0],["1998-07-22",11.6113,11.6113,11.3406,11.4007,48000.0],["1998-07-23",11.3105,11.9723,11.3105,11.5512,60900.0],["1998-07-24",11.5512,11.9121,11.2503,11.7316,54700.0],["1998-07-27",11.7316,11.852,11.4308,11.852,15700.0],["1998-07-28",11.5512,11.852,11.3105,11.5512,25500.0],["1998-07-29",11.7316,12.0926,11.3105,12.0926,30100.0],["1998-07-30",12.0926,12.1528,11.7316,12.1227,49600.0],["1998-07-31",12.1528,12.1528,11.7016,11.7316,35600.0],["1998-08-03",11.7316,12.0325,11.5512,11.7918,22800.0],["1998-08-04",12.1528,12.1528,11.6715,11.6715,22600.0],["1998-08-05",12.1528,12.1528,11.5512,11.9723,26100.0],["1998-08-06",11.9723,12.4536,11.9723,12.4536,39900.0],["1998-08-07",12.3934,12.995,12.3934,12.995,45700.0],["1998-08-10",12.5137,12.995,12.5137,12.7544,14400.0],["1998-08-11",12.2731,12.5137,11.5512,12.1528,42800.0],["1998-08-12",11.5512,12.1528,11.5512,11.9723,72700.0],["1998-08-13",11.7918,12.0325,11.7316,11.7918,18500.0],["1998-08-14",11.7316,12.0324,11.5512,11.5512,25400.0],["1998-08-17",11.7918,11.7918,11.5512,11.5812,26000.0],["1998-08-18",11.5512,11.7918,11.5512,11.7316,41100.0],["1998-08-19",11.7918,11.7918,11.4308,11.4609,30800.0],["1998-08-20",11.4308,11.4308,11.2503,11.2804,24800.0],["1998-08-21",11.1902,11.3707,10.9495,11.0699,40700.0],["1998-08-24",10.9495,11.5812,10.9495,11.5512,44400.0],["1998-08-25",11.6113,11.6113,11.3707,11.5211,34100.0],["1998-08-26",11.1902,11.3105,10.7089,10.8894,23000.0],["1998-08-27",10.9495,10.9495,9.9569,10.4081,93300.0],["1998-08-28",10.6487,10.6487,9.8666,10.1975,75900.0],["1998-08-31",10.1073,10.2577,9.626,9.9869,51300.0],["1998-09-01",9.9869,10.5886,9.8666,10.5886,115100.0],["1998-09-02",10.769,11.13,10.5585,11.13,34600.0],["1998-09-03",11.1601,11.1601,10.769,10.8292,31400.0],["1998-09-04",11.13,11.13,10.8292,11.13,11800.0],["1998-09-08",11.0699,11.3707,11.0699,11.13,43900.0],["1998-09-09",11.5512,11.5512,10.9495,10.9495,14100.0],["1998-09-10",11.0097,11.1902,10.9495,11.0699,20000.0],["1998-09-11",10.9495,11.1902,10.9495,11.13,23500.0],["1998-09-14",10.9495,11.491,10.9495,11.0699,25900.0],["1998-09-15",11.4308,11.4308,10.9495,11.13,25500.0],["1998-09-16",10.9495,11.2503,10.9495,11.0699,12800.0],["1998-09-17",11.0699,11.13,10.9495,11.13,15800.0],["1998-09-18",11.13,11.1902,10.8894,11.13,36700.0],["1998-09-21",11.13,11.13,11.0097,11.13,15700.0],["1998-09-22",11.0097,11.13,11.0097,11.13,16600.0],["1998-09-23",11.0398,11.13,11.0097,11.13,17100.0],["1998-09-24",11.13,11.13,11.0699,11.13,20000.0],["1998-09-25",11.13,11.13,11.0398,11.13,9400.0],["1998-09-28",11.13,11.13,11.0097,11.0097,14400.0],["1998-09-29",11.13,11.13,11.0699,11.0999,13200.0],["1998-09-30",11.0097,11.5812,11.0097,11.5211,39100.0],["1998-10-01",11.5512,11.5512,11.13,11.13,44200.0],["1998-10-02",11.3707,11.5211,11.13,11.5211,78200.0],["1998-10-05",11.491,11.5512,11.13,11.3707,70300.0],["1998-10-06",11.3707,12.0325,11.1902,12.0325,74600.0],["1998-10-07",11.5512,12.1528,11.5512,12.0325,40700.0],["1998-10-08",12.0325,12.1528,11.4308,11.4308,56400.0],["1998-10-09",11.852,11.852,11.3707,11.5512,60500.0],["1998-10-12",11.5512,11.7316,11.4308,11.7316,35600.0],["1998-10-13",11.7316,11.9723,11.4308,11.9723,25900.0],["1998-10-14",11.6715,12.2731,11.6715,12.0325,39600.0],["1998-10-15",12.3103,12.4627,12.1885,12.3103,58400.0],["1998-10-16",12.2494,12.3713,12.1275,12.2494,24100.0],["1998-10-19",12.0666,12.3713,12.0056,12.3713,69100.0],["1998-10-20",12.4322,12.7979,12.2494,12.7369,22300.0],["1998-10-21",12.8588,13.4378,12.7979,13.3159,52200.0],["1998-10-22",13.194,13.773,12.9807,13.5292,61200.0],["1998-10-23",13.5292,13.712,13.2854,13.712,41900.0],["1998-10-26",13.4683,13.712,13.1026,13.2854,19800.0],["1998-10-27",13.3464,13.4073,12.8588,12.9198,40800.0],["1998-10-28",13.0417,13.1635,12.4932,13.0417,23500.0],["1998-10-29",13.1635,13.3464,12.676,13.1635,7200.0],["1998-10-30",13.1635,13.5292,12.9198,12.9198,12600.0],["1998-11-02",13.4073,13.5292,12.9502,13.2854,22700.0],["1998-11-03",13.2854,13.3159,12.7979,13.3159,21900.0],["1998-11-04",13.3159,13.4073,12.8284,13.4073,18500.0],["1998-11-05",12.8284,13.4073,12.4018,12.8588,21400.0],["1998-11-06",13.0417,13.4073,12.3713,13.3464,21200.0],["1998-11-09",13.3464,13.3464,12.7979,13.0264,22700.0],["1998-11-10",13.0417,13.0417,12.5541,13.0417,52900.0],["1998-11-11",13.0417,13.1026,12.676,12.676,14500.0],["1998-11-12",12.4322,12.9807,12.4322,12.9502,14100.0],["1998-11-13",12.9807,12.9807,12.4322,12.676,17700.0],["1998-11-16",12.5541,12.7979,12.1275,12.4627,28800.0],["1998-11-17",12.4018,12.676,12.1275,12.1885,27500.0],["1998-11-18",12.6151,12.6151,12.2189,12.4322,35200.0],["1998-11-19",12.4932,12.676,12.3713,12.6455,34400.0],["1998-11-20",12.676,12.7369,12.4932,12.7369,18800.0],["1998-11-23",12.676,13.4073,12.676,13.2854,80900.0],["1998-11-24",13.4073,13.9558,13.2854,13.6358,137600.0],["1998-11-25",13.6511,14.1386,13.6511,14.1386,51800.0],["1998-11-27",14.1386,14.1386,14.0167,14.1386,13200.0],["1998-11-30",14.2605,15.2356,14.1082,15.1137,102300.0],["1998-12-01",15.1137,15.1746,14.3215,14.6262,124800.0],["1998-12-02",14.6262,14.748,14.1386,14.4433,46200.0],["1998-12-03",14.6262,14.6262,13.8948,13.8948,34100.0],["1998-12-04",14.2605,14.2605,14.0777,14.2605,33800.0],["1998-12-07",14.2605,14.5043,14.0167,14.5043,13800.0],["1998-12-08",14.5043,14.5043,14.2605,14.4738,37100.0],["1998-12-09",14.5043,14.5043,14.1386,14.1691,33300.0],["1998-12-10",14.2605,14.2605,13.8339,13.8948,35200.0],["1998-12-11",13.9558,13.9558,13.6511,13.712,61400.0],["1998-12-14",13.6511,13.9558,13.4073,13.773,26300.0],["1998-12-15",13.773,13.773,13.4073,13.6511,34600.0],["1998-12-16",13.712,13.712,13.194,13.194,37300.0],["1998-12-17",13.5901,13.5901,13.1635,13.2245,33700.0],["1998-12-18",13.2854,13.6511,12.7369,13.4073,285500.0],["1998-12-21",13.2854,13.5901,13.2854,13.4073,20000.0],["1998-12-22",13.4073,13.4683,12.676,13.2245,58400.0],["1998-12-23",13.5292,13.773,13.2245,13.773,15300.0],["1998-12-24",13.773,14.3824,13.4682,14.1691,22400.0],["1998-12-28",13.5901,14.1386,13.5901,13.9558,41000.0],["1998-12-29",14.0777,14.0777,13.712,13.9558,17300.0],["1998-12-30",13.712,13.9558,13.5597,13.5597,11900.0],["1998-12-31",13.5597,14.1996,13.5597,13.9558,27800.0],["1999-01-04",13.773,14.1386,13.4683,13.514,73400.0],["1999-01-05",13.712,14.1386,13.712,13.8034,17500.0],["1999-01-06",14.0537,14.3619,13.6222,13.6222,21300.0],["1999-01-07",13.6222,13.8379,13.1907,13.4065,21100.0],["1999-01-08",13.4373,13.4373,12.7593,13.1291,42800.0],["1999-01-11",13.1291,13.5606,12.9442,13.314,53300.0],["1999-01-12",13.0675,13.7763,13.0675,13.3757,23500.0],["1999-01-13",13.1907,13.5606,13.1907,13.4065,76500.0],["1999-01-14",13.4989,13.8071,13.314,13.4373,16300.0],["1999-01-15",13.3757,13.6222,13.314,13.6222,10700.0],["1999-01-19",13.4373,13.4989,13.1907,13.1907,23400.0],["1999-01-20",13.1599,13.1599,12.975,13.1291,36800.0],["1999-01-21",13.0675,13.0675,12.636,12.636,30200.0],["1999-01-22",12.6668,13.1907,12.636,12.9442,74000.0],["1999-01-25",12.7285,13.1599,12.6668,12.8825,49800.0],["1999-01-26",12.6976,13.5606,12.6976,12.7901,43600.0],["1999-01-27",12.7593,13.3757,12.7593,12.8209,12600.0],["1999-01-28",13.0983,13.1599,12.8209,13.1599,29500.0],["1999-01-29",13.1291,13.4681,13.1291,13.3757,25700.0],["1999-02-01",13.4373,13.4989,13.0058,13.1445,10600.0],["1999-02-02",13.0675,13.314,12.7901,12.8209,9600.0],["1999-02-03",12.8825,12.8825,12.3278,12.4203,34000.0],["1999-02-04",12.3586,12.4202,12.3278,12.3278,16000.0],["1999-02-05",12.7593,12.7593,12.4203,12.4203,23200.0],["1999-02-08",12.4203,12.636,12.3278,12.3586,14300.0],["1999-02-09",12.3586,12.4511,12.2353,12.4511,16700.0],["1999-02-10",12.4511,12.5744,12.2353,12.5127,13400.0],["1999-02-11",12.3894,12.3894,11.8347,12.0042,43100.0],["1999-02-12",11.8655,12.1121,11.8655,12.1121,18100.0],["1999-02-16",12.0196,12.3278,11.958,12.0812,32600.0],["1999-02-17",12.1429,12.1429,11.4648,11.6498,58800.0],["1999-02-18",11.8655,11.8963,11.3416,11.773,31100.0],["1999-02-19",11.8347,11.8347,11.4648,11.5881,26400.0],["1999-02-22",11.7114,11.8655,11.2799,11.3107,62500.0],["1999-02-23",11.5881,12.0196,11.3416,11.8963,128800.0],["1999-02-24",11.8963,12.8826,11.8347,12.5744,72200.0],["1999-02-25",12.4819,12.8825,12.4819,12.6668,68800.0],["1999-02-26",12.5127,12.5744,12.3894,12.4819,37600.0],["1999-03-01",12.5743,12.9442,12.4511,12.9442,34600.0],["1999-03-02",12.9442,13.5297,12.8209,13.1291,46600.0],["1999-03-03",13.4373,13.5606,13.1599,13.1907,46500.0],["1999-03-04",13.314,13.4989,12.5744,12.6976,48500.0],["1999-03-05",12.8517,12.9442,12.6976,12.9442,11400.0],["1999-03-08",12.9442,13.314,12.7285,13.0058,27600.0],["1999-03-09",13.0675,13.4373,12.975,13.2524,10800.0],["1999-03-10",13.6839,13.6839,12.5744,12.6976,34200.0],["1999-03-11",12.5127,13.2216,12.5127,13.1599,12200.0],["1999-03-12",13.0675,13.4373,12.6976,13.3757,16600.0],["1999-03-15",12.8825,13.314,12.6976,12.9442,18200.0],["1999-03-16",12.9442,13.1291,12.6976,12.8825,18600.0],["1999-03-17",13.1291,13.1291,12.7593,12.8209,12400.0],["1999-03-18",13.0058,13.0058,12.5127,12.5127,37600.0],["1999-03-19",12.5127,12.5127,12.3278,12.3278,29300.0],["1999-03-22",12.2045,12.6976,12.2045,12.5744,19800.0],["1999-03-23",12.4511,12.6976,12.3894,12.5127,17300.0],["1999-03-24",12.3894,12.7593,12.3894,12.5127,30800.0],["1999-03-25",12.7593,12.7593,12.297,12.6668,82200.0],["1999-03-26",12.5743,12.6976,12.3894,12.6052,9500.0],["1999-03-29",12.5127,13.3757,12.5127,13.0675,69900.0],["1999-03-30",13.0675,13.5914,12.8825,13.5914,75000.0],["1999-03-31",13.653,14.3002,13.5298,14.3002,101100.0],["1999-04-01",14.3002,14.3002,13.5606,14.0537,48200.0],["1999-04-05",13.6839,13.6839,13.2216,13.5606,38400.0],["1999-04-06",13.3757,13.7455,13.1599,13.2832,26000.0],["1999-04-07",13.314,13.314,13.0058,13.2216,19600.0],["1999-04-08",13.4748,13.4748,13.1629,13.2253,47000.0],["1999-04-09",12.7262,13.0382,12.6015,12.8822,42900.0],["1999-04-12",13.1629,13.1629,12.7886,12.8822,26100.0],["1999-04-13",12.9758,13.4748,12.9758,13.2253,23200.0],["1999-04-14",13.2253,13.7244,13.2253,13.4436,19600.0],["1999-04-15",13.4437,13.5996,13.4437,13.4748,22200.0],["1999-04-16",13.4437,13.9739,13.3813,13.9739,23800.0],["1999-04-19",13.9739,14.2234,13.8491,13.8491,21100.0],["1999-04-20",13.9739,13.9739,12.9758,13.2877,68400.0],["1999-04-21",13.2253,13.9115,13.1629,13.9115,43000.0],["1999-04-22",13.9739,13.9739,13.5996,13.9115,22300.0],["1999-04-23",13.7868,14.1611,13.7868,13.9739,24100.0],["1999-04-26",13.9739,14.2234,13.7868,14.0207,23600.0],["1999-04-27",14.2234,14.2858,13.3501,13.3501,29300.0],["1999-04-28",13.7244,13.8179,13.1005,13.7244,16100.0],["1999-04-29",13.2253,13.7244,12.9758,12.9758,9800.0],["1999-04-30",13.7244,13.7244,13.0693,13.3501,28600.0],["1999-05-03",13.5996,13.5996,13.0382,13.0382,27500.0],["1999-05-04",12.9758,13.4748,12.9758,13.4748,16200.0],["1999-05-05",13.4124,13.4124,13.0381,13.2877,14800.0],["1999-05-06",13.1005,13.4748,13.0382,13.2253,21400.0],["1999-05-07",13.2253,13.3501,12.851,12.9446,122600.0],["1999-05-10",12.9446,12.9446,12.6327,12.8198,18500.0],["1999-05-11",12.851,12.851,12.4767,12.851,49000.0],["1999-05-12",12.851,12.851,12.6015,12.6327,23100.0],["1999-05-13",12.5703,12.7886,12.4143,12.5391,51400.0],["1999-05-14",12.6015,12.9758,12.5391,12.7886,23600.0],["1999-05-17",12.9134,12.9446,12.6015,12.6015,11100.0],["1999-05-18",12.6638,12.8198,12.5391,12.7886,34900.0],["1999-05-19",12.7886,12.7886,12.5391,12.6015,16300.0],["1999-05-20",12.8198,13.1005,12.5079,13.0382,59600.0],["1999-05-21",13.1629,13.1629,12.851,13.0693,14800.0],["1999-05-24",13.1629,13.3189,12.7886,12.9446,14300.0],["1999-05-25",12.7262,12.9446,12.7262,12.851,7200.0],["1999-05-26",12.8354,12.9446,12.7262,12.7886,16100.0],["1999-05-27",12.7262,13.1317,12.6015,12.9758,28100.0],["1999-05-28",12.9758,13.1317,12.695,12.8198,29600.0],["1999-06-01",12.9134,13.1005,12.7886,12.8198,9100.0],["1999-06-02",12.8198,13.1005,12.7262,12.8822,21200.0],["1999-06-03",13.1941,13.2253,12.7886,13.1317,6700.0],["1999-06-04",13.1941,13.2253,12.5391,12.7964,22900.0],["1999-06-07",12.7886,12.9758,12.7886,12.9446,24100.0],["1999-06-08",12.9446,12.9446,12.6015,12.6015,35600.0],["1999-06-09",12.7262,12.7886,12.4767,12.7262,19700.0],["1999-06-10",12.5079,12.7262,12.4767,12.6327,18500.0],["1999-06-11",12.4767,12.6639,12.4767,12.5703,14800.0],["1999-06-14",12.5547,12.7262,12.4455,12.4767,39400.0],["1999-06-15",12.5391,12.5703,12.2896,12.2896,37600.0],["1999-06-16",12.3207,12.9446,12.3052,12.695,32700.0],["1999-06-17",12.695,12.9758,12.695,12.8198,25700.0],["1999-06-18",12.7262,12.8822,12.4767,12.7886,33300.0],["1999-06-21",12.695,13.1317,12.4767,12.9758,37200.0],["1999-06-22",12.8822,13.0382,12.851,12.851,34900.0],["1999-06-23",12.851,13.0381,12.7574,12.9602,30700.0],["1999-06-24",12.9758,13.007,12.9446,12.9758,48800.0],["1999-06-25",12.7886,13.0382,12.7262,12.7262,13100.0],["1999-06-28",12.9134,13.1629,12.7262,13.007,35500.0],["1999-06-29",13.1005,13.1785,12.9758,13.007,41700.0],["1999-06-30",13.1629,13.1629,12.4767,12.4767,28000.0],["1999-07-01",12.6639,12.9446,12.4767,12.695,33400.0],["1999-07-02",12.4767,12.9446,12.4767,12.9134,40800.0],["1999-07-06",12.9446,12.9758,12.5703,12.9134,68800.0],["1999-07-07",12.9758,12.9758,12.9134,12.9446,31800.0],["1999-07-08",13.0747,13.2326,12.822,13.1694,73100.0],["1999-07-09",12.8852,13.1694,12.8852,13.1694,31500.0],["1999-07-12",13.0431,13.2642,13.0431,13.201,60900.0],["1999-07-13",13.3273,13.4537,13.1379,13.3905,39900.0],["1999-07-14",13.5168,13.6432,13.3905,13.6432,24000.0],["1999-07-15",13.5484,13.8958,13.5484,13.8011,27600.0],["1999-07-16",13.7379,13.9274,13.4221,13.5484,82300.0],["1999-07-19",13.58,13.7063,13.1379,13.2642,22900.0],["1999-07-20",13.3905,13.3905,13.0747,13.2958,9300.0],["1999-07-21",13.201,13.3589,12.8852,13.0115,17800.0],["1999-07-22",13.1379,13.1379,13.0431,13.1063,12600.0],["1999-07-23",12.8852,13.1379,12.8852,12.9484,8900.0],["1999-07-26",13.201,13.2642,13.0747,13.201,14500.0],["1999-07-27",13.1694,13.58,13.0115,13.4221,17800.0],["1999-07-28",13.5168,13.6116,13.201,13.201,21800.0],["1999-07-29",13.1379,13.201,12.9168,12.9484,23100.0],["1999-07-30",13.0115,13.0115,12.6641,12.9799,22300.0],["1999-08-02",12.7905,13.58,12.6326,13.58,33300.0],["1999-08-03",13.6432,13.6432,12.7589,13.1694,24400.0],["1999-08-04",12.9168,13.2958,12.9168,13.1537,15500.0],["1999-08-05",13.1221,13.2642,12.9484,13.1694,3000.0],["1999-08-06",13.0115,13.1063,12.6957,12.822,13400.0],["1999-08-09",12.822,13.0747,12.822,12.9799,16900.0],["1999-08-10",13.0747,13.0747,12.6957,12.7905,38700.0],["1999-08-11",12.7431,12.7905,12.3167,12.5062,40800.0],["1999-08-12",12.5378,12.6326,12.3799,12.5062,40000.0],["1999-08-13",12.5062,12.9484,12.5062,12.5062,61600.0],["1999-08-16",12.5062,12.6641,12.2536,12.6641,27600.0],["1999-08-17",12.7905,13.2326,12.6326,13.201,30200.0],["1999-08-18",12.8852,13.1379,12.6957,12.7589,24500.0],["1999-08-19",12.6326,12.9484,12.5062,12.5378,17100.0],["1999-08-20",12.601,12.822,12.4746,12.5062,18900.0],["1999-08-23",12.7273,12.7273,12.2536,12.3641,23600.0],["1999-08-24",12.2536,12.6326,12.2536,12.5062,16600.0],["1999-08-25",12.601,12.601,12.3167,12.5378,35400.0],["1999-08-26",12.5694,12.7589,12.4115,12.7589,53900.0],["1999-08-27",12.5694,12.6957,12.222,12.3799,50800.0],["1999-08-30",12.3957,12.5694,12.3167,12.5694,18100.0],["1999-08-31",12.4431,12.6641,12.3799,12.3799,40000.0],["1999-09-01",12.3799,12.3799,12.1904,12.2852,28300.0],["1999-09-02",12.2536,12.3167,12.1588,12.2536,21700.0],["1999-09-03",12.4746,12.4904,12.2536,12.3483,14600.0],["1999-09-07",12.1588,12.3799,12.1588,12.3167,22300.0],["1999-09-08",12.2852,12.3799,12.0641,12.3167,33100.0],["1999-09-09",12.1904,12.3167,12.1272,12.1904,17400.0],["1999-09-10",12.2536,12.2536,12.0009,12.0009,13700.0],["1999-09-13",12.0009,12.0325,11.9378,11.9378,19900.0],["1999-09-14",12.0325,12.0957,11.7483,12.0325,21900.0],["1999-09-15",11.8746,12.0009,11.6219,11.6851,51700.0],["1999-09-16",11.7167,12.222,11.622,12.0009,62100.0],["1999-09-17",12.1588,12.1904,12.0009,12.0009,42400.0],["1999-09-20",12.0641,12.0641,11.7483,11.9378,22000.0],["1999-09-21",11.9378,12.0009,11.843,12.0009,17000.0],["1999-09-22",11.8746,12.0009,11.7483,11.843,30200.0],["1999-09-23",12.0641,12.0641,11.7483,11.9378,16100.0],["1999-09-24",12.0009,12.0325,11.6219,11.8746,15700.0],["1999-09-27",12.0009,12.1273,11.7483,12.1273,45800.0],["1999-09-28",12.1272,12.3799,11.8746,11.8746,58500.0],["1999-09-29",12.3167,12.3167,11.622,11.9378,30800.0],["1999-09-30",11.6219,12.0641,11.6219,11.8272,29800.0],["1999-10-01",11.6535,11.8746,11.6535,11.8746,74400.0],["1999-10-04",11.9062,12.0009,11.7167,12.0009,25700.0],["1999-10-05",12.0009,12.0957,11.8746,11.8746,27000.0],["1999-10-06",12.0009,12.0641,11.8114,11.8746,32500.0],["1999-10-07",11.8746,11.9062,11.7483,11.7483,18000.0],["1999-10-08",11.8114,11.9378,11.7483,11.8114,21000.0],["1999-10-11",11.8588,12.0009,11.8114,11.8746,22300.0],["1999-10-12",12.0009,12.0009,11.843,11.843,15000.0],["1999-10-13",11.9378,12.0641,11.6219,11.8114,26000.0],["1999-10-14",11.9113,12.1675,11.7833,11.9113,29500.0],["1999-10-15",12.0074,12.0074,11.7833,11.9594,24000.0],["1999-10-18",11.8473,11.9754,11.6872,11.9754,24700.0],["1999-10-19",11.7192,11.9754,11.7192,11.8313,4800.0],["1999-10-20",11.8793,11.9754,11.5911,11.7192,19900.0],["1999-10-21",11.431,11.7833,11.2709,11.5271,22800.0],["1999-10-22",11.5911,11.7833,11.399,11.5271,55200.0],["1999-10-25",11.399,11.9113,11.399,11.6552,16600.0],["1999-10-26",11.6552,12.2956,11.6552,11.6552,35400.0],["1999-10-27",11.8793,12.0394,11.5911,11.7512,12700.0],["1999-10-28",11.7833,12.0394,11.7512,11.7833,10200.0],["1999-10-29",11.7192,12.0394,11.6552,11.9113,42000.0],["1999-11-01",11.5271,11.9113,11.5271,11.5911,12500.0],["1999-11-02",11.5911,11.8473,11.5591,11.5591,58800.0],["1999-11-03",11.6552,11.6552,11.0788,11.431,55300.0],["1999-11-04",11.335,11.4631,11.335,11.4631,22600.0],["1999-11-05",11.431,11.5271,11.2709,11.367,25200.0],["1999-11-08",11.303,11.4631,11.2069,11.335,101400.0],["1999-11-09",11.2709,11.4631,11.0788,11.2709,58400.0],["1999-11-10",11.2709,11.5271,11.1108,11.4631,74500.0],["1999-11-11",11.4631,11.5271,11.303,11.335,69900.0],["1999-11-12",11.5271,11.8473,11.2709,11.6552,44100.0],["1999-11-15",11.7512,11.7833,11.399,11.6552,34300.0],["1999-11-16",11.7192,11.7192,11.2709,11.5271,30900.0],["1999-11-17",11.6232,12.0394,11.399,12.0394,42700.0],["1999-11-18",11.9434,12.5838,11.8473,12.3916,52800.0],["1999-11-19",12.3756,12.3756,11.2709,11.7833,41200.0],["1999-11-22",12.0874,12.2956,11.4631,12.2315,37600.0],["1999-11-23",12.0394,12.2315,11.7833,11.9754,21800.0],["1999-11-24",12.0874,12.1675,11.7192,11.7192,23200.0],["1999-11-26",11.7512,12.1675,11.5271,12.1675,10500.0],["1999-11-29",12.0394,12.0394,11.5591,11.7512,26700.0],["1999-11-30",11.6552,12.0074,11.6552,11.9113,15800.0],["1999-12-01",11.7833,12.2956,11.7192,11.8473,35700.0],["1999-12-02",11.7833,11.9434,11.5271,11.5271,28300.0],["1999-12-03",11.5271,12.1035,11.4951,11.4951,35200.0],["1999-12-06",11.4951,11.7833,11.4631,11.5271,17800.0],["1999-12-07",11.4631,11.6552,10.7906,11.399,53800.0],["1999-12-08",11.2709,11.399,11.0148,11.2709,49400.0],["1999-12-09",11.2389,11.431,10.9507,11.399,31500.0],["1999-12-10",11.335,11.399,10.8867,11.0788,42100.0],["1999-12-13",11.0788,11.335,10.9507,11.0788,48900.0],["1999-12-14",11.2069,11.5271,10.8867,11.0788,57300.0],["1999-12-15",10.8707,11.431,10.7586,11.431,57000.0],["1999-12-16",11.2709,11.4631,10.5025,10.5665,104600.0],["1999-12-17",10.6306,10.8227,10.4384,10.5025,87400.0],["1999-12-20",10.4384,10.5345,9.798,10.0222,102700.0],["1999-12-21",10.0542,10.1182,9.0296,9.734,131700.0],["1999-12-22",10.0542,10.1182,9.5419,9.798,58500.0],["1999-12-23",9.798,9.9902,9.798,9.8941,140000.0],["1999-12-27",9.8781,10.0862,9.766,9.9741,103900.0],["1999-12-28",9.9421,10.0862,9.8941,9.9101,54000.0],["1999-12-29",9.9261,10.1823,9.8621,9.9581,53400.0],["1999-12-30",9.9581,10.6305,9.9261,10.5665,84700.0],["1999-12-31",10.5025,11.5911,10.1823,11.335,40600.0],["2000-01-03",11.335,11.335,10.4384,10.6305,65100.0],["2000-01-04",10.7586,10.7586,10.4384,10.5665,37000.0],["2000-01-05",10.6029,10.9282,10.4403,10.4403,51300.0],["2000-01-06",10.2777,10.3102,10.1476,10.2777,56800.0],["2000-01-07",10.294,10.4078,10.2452,10.4078,63100.0],["2000-01-10",10.4403,10.9282,10.3102,10.3753,50800.0],["2000-01-11",10.4728,10.4728,10.3102,10.3102,41800.0],["2000-01-12",10.3427,10.3753,10.2777,10.3102,49800.0],["2000-01-13",10.4241,10.5704,10.3427,10.4078,49700.0],["2000-01-14",10.3753,10.733,10.3753,10.5379,13100.0],["2000-01-18",10.668,10.668,10.1476,10.5379,56900.0],["2000-01-19",10.5379,10.5379,9.8874,9.8874,64700.0],["2000-01-20",10.1476,10.1476,9.8224,10.1476,66600.0],["2000-01-21",10.0825,10.0825,9.4971,9.6272,93500.0],["2000-01-24",9.9524,10.2777,9.6272,9.6272,132400.0],["2000-01-25",9.741,10.2126,9.6272,9.8874,49500.0],["2000-01-26",9.8549,9.9525,9.5947,9.8874,128000.0],["2000-01-27",9.9524,9.9524,9.6272,9.7573,65100.0],["2000-01-28",9.9524,9.9524,9.6272,9.8224,44100.0],["2000-01-31",9.7898,9.8549,9.6597,9.7573,75000.0],["2000-02-01",9.7573,9.8223,9.6272,9.6272,100800.0],["2000-02-02",9.6272,9.7248,9.4321,9.5947,60500.0],["2000-02-03",9.4971,9.6272,9.4321,9.5947,45700.0],["2000-02-04",9.5622,9.6272,9.5296,9.5947,53000.0],["2000-02-07",9.5947,9.5947,9.367,9.367,92500.0],["2000-02-08",9.4646,9.6272,9.367,9.5459,99300.0],["2000-02-09",9.4321,9.6272,9.367,9.4971,41600.0],["2000-02-10",9.5296,9.6272,9.4321,9.5296,124200.0],["2000-02-11",9.4971,9.4971,9.2369,9.2369,69700.0],["2000-02-14",9.367,9.5296,9.1068,9.1393,61400.0],["2000-02-15",9.2369,9.302,9.1393,9.2044,81700.0],["2000-02-16",9.2044,9.2044,9.1068,9.1719,82600.0],["2000-02-17",9.1719,9.8874,9.1393,9.6597,78900.0],["2000-02-18",9.8061,9.8874,9.6272,9.7248,38100.0],["2000-02-22",9.6597,9.8874,9.4321,9.5622,67800.0],["2000-02-23",9.4321,9.5622,9.367,9.5622,62000.0],["2000-02-24",9.4646,9.6923,9.367,9.4321,51000.0],["2000-02-25",9.5622,9.6923,9.5622,9.6597,36300.0],["2000-02-28",9.6923,9.8874,9.4971,9.6597,48400.0],["2000-02-29",9.6435,9.7573,9.4971,9.6272,62100.0],["2000-03-01",9.6923,9.8549,9.5296,9.6923,98300.0],["2000-03-02",9.5622,9.6923,9.367,9.367,34300.0],["2000-03-03",9.4971,9.4971,9.2369,9.2694,32400.0],["2000-03-06",9.2369,9.6272,9.2369,9.367,31900.0],["2000-03-07",9.2369,9.4971,9.1068,9.302,44400.0],["2000-03-08",9.2369,9.8549,9.1719,9.8549,84100.0],["2000-03-09",9.7898,9.8874,9.5622,9.7573,49200.0],["2000-03-10",9.5622,9.7573,9.3101,9.4971,45800.0],["2000-03-13",9.5459,9.8874,9.4971,9.7248,34900.0],["2000-03-14",9.8224,9.8874,9.6923,9.7085,50700.0],["2000-03-15",9.6272,9.8549,9.6272,9.7248,32700.0],["2000-03-16",9.8386,10.4078,9.8224,10.0825,112400.0],["2000-03-17",9.9524,10.2126,9.8224,9.8224,75200.0],["2000-03-20",10.0826,10.0826,9.7248,9.8549,39800.0],["2000-03-21",9.8549,9.9524,9.6597,9.7573,50100.0],["2000-03-22",9.7573,9.8874,9.7573,9.8874,37800.0],["2000-03-23",9.8874,10.7981,9.8549,10.2126,44800.0],["2000-03-24",10.3915,10.4728,10.3427,10.3427,51900.0],["2000-03-27",10.2452,10.4078,9.8224,10.1476,34800.0],["2000-03-28",10.1151,10.1476,9.8874,9.9199,47300.0],["2000-03-29",10.0175,11.1559,9.9525,10.733,186900.0],["2000-03-30",10.733,11.7413,10.2777,11.0583,292900.0],["2000-03-31",11.1559,11.2534,10.6029,10.9282,114900.0],["2000-04-03",11.1233,11.1558,10.8631,10.9932,40000.0],["2000-04-04",10.8631,10.9932,10.733,10.733,54600.0],["2000-04-05",10.7005,10.7981,10.4728,10.733,32600.0],["2000-04-06",10.733,11.1884,10.733,10.8631,47400.0],["2000-04-07",10.9282,10.9282,10.5379,10.9282,70400.0],["2000-04-10",11.1303,11.2954,10.9652,11.0643,71900.0],["2000-04-11",10.9982,11.2294,10.8661,10.9321,100300.0],["2000-04-12",10.9321,10.9982,10.8661,10.8991,30000.0],["2000-04-13",10.9156,10.9652,10.734,10.8991,91300.0],["2000-04-14",10.734,10.9321,10.3707,10.3707,68200.0],["2000-04-17",10.6349,10.6349,9.7101,9.8422,59000.0],["2000-04-18",9.8422,10.5028,9.7762,10.3707,44300.0],["2000-04-19",10.4698,10.5688,10.1725,10.1725,26900.0],["2000-04-20",10.1725,10.3046,10.0404,10.2386,20500.0],["2000-04-24",10.0404,10.3707,10.0404,10.2386,15300.0],["2000-04-25",10.4367,10.5688,10.1065,10.2716,96700.0],["2000-04-26",10.3376,10.5688,10.3046,10.5028,20600.0],["2000-04-27",10.5028,10.5358,10.3046,10.5358,21700.0],["2000-04-28",10.5028,10.5688,10.4037,10.5358,94500.0],["2000-05-01",10.5358,10.6349,10.5028,10.5688,52600.0],["2000-05-02",10.5688,10.6349,10.2055,10.5688,45000.0],["2000-05-03",10.5358,10.5358,10.3046,10.5028,22000.0],["2000-05-04",10.4367,10.5688,10.1725,10.4367,23000.0],["2000-05-05",10.4698,10.8331,10.3376,10.767,42700.0],["2000-05-08",10.701,10.8331,10.5688,10.6349,45800.0],["2000-05-09",10.7505,10.767,10.4367,10.5358,44200.0],["2000-05-10",10.5358,10.767,10.0404,10.2386,48600.0],["2000-05-11",10.2386,10.5028,9.9083,10.3376,17200.0],["2000-05-12",10.123,10.2055,9.512,9.9083,64500.0],["2000-05-15",10.0074,10.3046,9.8422,10.3046,50200.0],["2000-05-16",10.3046,10.734,10.1395,10.5688,37500.0],["2000-05-17",10.6679,10.767,10.5028,10.5688,25700.0],["2000-05-18",10.6349,10.6349,10.4037,10.4037,18200.0],["2000-05-19",10.4367,10.4367,10.1065,10.3872,15900.0],["2000-05-22",10.1065,10.4367,9.9083,10.0404,21300.0],["2000-05-23",9.9248,10.2055,9.6441,10.0074,50500.0],["2000-05-24",9.9248,10.3046,9.8422,10.2386,34600.0],["2000-05-25",10.3211,10.4367,10.1065,10.2386,24600.0],["2000-05-26",10.2881,10.3707,9.8422,10.2386,24900.0],["2000-05-30",9.9743,10.2386,9.8092,9.9743,27900.0],["2000-05-31",9.9743,10.4367,9.9743,10.2716,18500.0],["2000-06-01",10.0734,10.767,10.0734,10.5358,38000.0],["2000-06-02",10.5358,10.5688,10.3046,10.5028,33300.0],["2000-06-05",10.5028,10.5358,10.4367,10.5028,20400.0],["2000-06-06",10.5688,10.5688,10.1725,10.2386,39600.0],["2000-06-07",10.3707,10.767,10.3046,10.5028,39300.0],["2000-06-08",10.767,10.8331,10.1725,10.4532,65300.0],["2000-06-09",10.2386,10.5606,10.0734,10.5606,31300.0],["2000-06-12",10.5028,10.6679,10.3707,10.4698,12000.0],["2000-06-13",10.701,10.701,10.2386,10.5688,22700.0],["2000-06-14",10.2716,10.767,10.1725,10.6349,42700.0],["2000-06-15",10.6349,10.767,10.3376,10.701,26200.0],["2000-06-16",10.4698,10.767,10.4367,10.734,54700.0],["2000-06-19",10.767,10.8331,10.5688,10.8331,18900.0],["2000-06-20",10.8,10.8331,10.5688,10.6349,26700.0],["2000-06-21",10.6349,10.8,10.5028,10.6349,34800.0],["2000-06-22",10.8,10.8331,10.3046,10.3046,34400.0],["2000-06-23",10.4698,10.8331,10.3707,10.4367,26600.0],["2000-06-26",10.701,10.8,10.2386,10.6349,27800.0],["2000-06-27",10.5688,11.1303,10.5688,11.1303,45800.0],["2000-06-28",11.1303,11.3615,10.8331,11.1303,29800.0],["2000-06-29",10.5358,10.5358,9.8422,10.4037,130400.0],["2000-06-30",10.6349,11.3615,10.5688,10.9652,97200.0],["2000-07-03",10.9321,10.9321,10.6349,10.6349,9700.0],["2000-07-05",10.8496,11.0973,10.767,10.8331,47500.0],["2000-07-06",11.0312,11.0312,10.5688,10.6349,86800.0],["2000-07-07",10.7732,10.8403,10.6054,10.7396,43900.0],["2000-07-10",10.7899,10.8403,10.5718,10.706,41200.0],["2000-07-11",10.7396,10.8067,10.6054,10.7396,39800.0],["2000-07-12",10.706,10.9074,10.5047,10.8067,53200.0],["2000-07-13",10.8235,10.8738,10.6389,10.7396,24500.0],["2000-07-14",10.8067,11.3102,10.7816,10.941,45100.0],["2000-07-17",10.7396,10.8739,10.6725,10.8067,17000.0],["2000-07-18",10.7732,10.9745,10.7396,10.8403,15300.0],["2000-07-19",11.0081,11.0081,10.5047,10.7396,18100.0],["2000-07-20",10.7564,10.7732,10.706,10.7732,18800.0],["2000-07-21",10.7396,10.8067,10.3033,10.3704,47800.0],["2000-07-24",10.4711,10.5718,10.2362,10.2697,21700.0],["2000-07-25",10.4208,10.4208,10.1355,10.2362,128300.0],["2000-07-26",10.253,10.3033,9.867,10.0013,48500.0],["2000-07-27",10.2362,10.3369,9.9341,9.9341,27000.0],["2000-07-28",10.0852,10.1019,9.6992,9.8335,32000.0],["2000-07-31",9.9509,10.1691,9.8335,10.1691,29900.0],["2000-08-01",10.2026,10.4711,10.1691,10.4711,22900.0],["2000-08-02",10.4543,10.5382,10.3704,10.4711,15900.0],["2000-08-03",10.4711,10.4711,9.9341,9.9677,51300.0],["2000-08-04",10.1691,10.1691,9.9341,9.9677,18400.0],["2000-08-07",10.0013,10.0684,9.867,10.0013,25200.0],["2000-08-08",10.0013,10.0013,9.6656,9.7663,129800.0],["2000-08-09",9.867,9.9006,9.6992,9.867,38100.0],["2000-08-10",9.9341,9.9677,9.7999,9.8335,25600.0],["2000-08-11",9.9341,10.0684,9.8335,9.9341,21700.0],["2000-08-14",10.0348,10.0348,9.867,9.9341,43000.0],["2000-08-15",9.867,9.9341,9.7328,9.7495,47800.0],["2000-08-16",9.8502,9.9677,9.7663,9.9677,21800.0],["2000-08-17",9.9845,10.0684,9.9677,10.0684,23200.0],["2000-08-18",10.018,10.0684,9.6656,9.7328,64400.0],["2000-08-21",9.867,10.0013,9.8335,9.9341,26000.0],["2000-08-22",9.9006,9.9677,9.8335,9.8335,12000.0],["2000-08-23",9.8335,9.9677,9.8335,9.9341,11900.0],["2000-08-24",9.9677,10.0684,9.8335,10.0348,37900.0],["2000-08-25",10.0348,10.3369,9.867,10.3033,44400.0],["2000-08-28",10.1355,10.6725,10.1355,10.6054,39700.0],["2000-08-29",10.5215,11.0081,10.3369,10.7396,89400.0],["2000-08-30",10.404,10.8403,10.404,10.7732,37900.0],["2000-08-31",10.6389,10.7396,10.404,10.404,32800.0],["2000-09-01",10.4376,10.6054,10.3369,10.5382,21700.0],["2000-09-05",10.253,10.6054,10.253,10.404,79800.0],["2000-09-06",10.2698,10.6725,10.2698,10.5047,17500.0],["2000-09-07",10.3369,10.8067,10.3369,10.8067,34200.0],["2000-09-08",10.7228,11.0081,10.4711,10.6725,26400.0],["2000-09-11",11.0417,11.2766,10.6054,10.7396,48300.0],["2000-09-12",10.5215,11.0081,10.4543,10.8067,110400.0],["2000-09-13",10.8067,11.0081,10.7396,11.0081,28000.0],["2000-09-14",11.1256,11.1423,10.8067,10.9745,23500.0],["2000-09-15",10.8739,11.0752,10.8403,10.941,32100.0],["2000-09-18",11.2095,11.2095,10.8067,10.8906,19600.0],["2000-09-19",11.0752,11.2766,10.9745,11.0081,57900.0],["2000-09-20",11.0081,11.3773,11.0081,11.2095,111600.0],["2000-09-21",11.1759,11.8136,11.1423,11.6793,59400.0],["2000-09-22",11.5115,11.6458,11.2766,11.478,23300.0],["2000-09-25",11.3437,11.5115,10.8403,11.2766,33600.0],["2000-09-26",11.3437,11.5451,11.0081,11.1759,23200.0],["2000-09-27",11.2766,11.3773,10.941,11.2766,58300.0],["2000-09-28",11.2095,11.6793,10.9745,11.6793,30800.0],["2000-09-29",11.3773,11.7465,11.243,11.4108,50800.0],["2000-10-02",10.8739,11.5451,10.8403,11.5451,92900.0],["2000-10-03",10.9913,11.5451,10.9913,11.4108,27500.0],["2000-10-04",11.478,11.478,11.1759,11.478,52100.0],["2000-10-05",11.2095,11.478,11.2095,11.2766,18000.0],["2000-10-06",11.2766,11.5451,11.1088,11.478,22500.0],["2000-10-09",11.5451,11.5786,11.1759,11.5115,39200.0],["2000-10-10",11.3773,11.6122,11.1423,11.2766,19700.0],["2000-10-11",11.4852,11.4852,10.7695,10.7695,28200.0],["2000-10-12",10.8121,11.0421,10.8035,11.0421,44600.0],["2000-10-13",11.6556,11.9964,11.3488,11.5874,241700.0],["2000-10-16",11.4511,11.7237,11.0421,11.0421,12900.0],["2000-10-17",10.9825,11.1784,10.8717,11.008,25200.0],["2000-10-18",10.8462,11.1103,10.7695,11.008,21900.0],["2000-10-19",10.8376,11.0421,10.7695,10.974,26100.0],["2000-10-20",10.7695,11.2466,10.7013,11.2466,16700.0],["2000-10-23",10.8376,11.7237,10.8376,11.7237,22400.0],["2000-10-24",11.7237,11.8941,10.8376,10.8376,56400.0],["2000-10-25",10.9399,11.0762,10.7695,10.8035,24700.0],["2000-10-26",10.8035,11.4511,10.7695,11.4511,33400.0],["2000-10-27",11.4511,11.4511,11.1103,11.2466,21100.0],["2000-10-30",11.221,11.5874,11.1784,11.5533,18400.0],["2000-10-31",11.417,11.9282,11.2466,11.9282,45000.0],["2000-11-01",11.2807,11.7237,11.1784,11.1784,22300.0],["2000-11-02",10.8376,11.6556,10.8376,11.4852,54500.0],["2000-11-03",11.5533,11.7578,11.4852,11.4852,24800.0],["2000-11-06",11.4511,11.826,11.3148,11.5874,15800.0],["2000-11-07",11.9708,11.9793,11.2125,11.3148,32500.0],["2000-11-08",11.6896,11.6896,10.8376,10.9058,38700.0],["2000-11-09",10.9058,11.3148,10.7013,10.9399,100300.0],["2000-11-10",11.0762,11.5874,10.9058,11.3829,19200.0],["2000-11-13",10.8717,11.9964,10.8717,11.7237,49700.0],["2000-11-14",11.9282,11.9623,11.3829,11.6556,23000.0],["2000-11-15",11.4596,11.7237,11.1103,11.1103,18000.0],["2000-11-16",11.2807,11.3148,10.974,11.2125,19700.0],["2000-11-17",11.0592,11.6556,10.9058,11.6556,39900.0],["2000-11-20",11.3829,11.6556,11.1784,11.3829,15500.0],["2000-11-21",11.2551,11.6896,10.9058,11.008,30400.0],["2000-11-22",10.9399,11.0762,10.7354,10.9058,31600.0],["2000-11-24",10.9058,11.4852,10.9058,11.4852,13900.0],["2000-11-27",11.5192,11.5533,10.9058,11.0762,15800.0],["2000-11-28",10.9399,11.0762,10.7013,10.7013,26100.0],["2000-11-29",10.8973,11.5874,10.7013,11.5192,42200.0],["2000-11-30",11.4511,11.7237,10.9399,10.9399,79400.0],["2000-12-01",11.008,11.7408,11.008,11.5192,40200.0],["2000-12-04",11.3233,11.826,11.0421,11.1784,56100.0],["2000-12-05",11.3829,11.826,11.3148,11.5192,35900.0],["2000-12-06",11.7578,11.86,11.5192,11.5533,18900.0],["2000-12-07",11.2807,11.5533,11.2466,11.5192,14700.0],["2000-12-08",11.5533,11.5874,11.1103,11.5874,47800.0],["2000-12-11",11.3829,11.6556,11.3829,11.5533,30900.0],["2000-12-12",11.2466,11.7578,11.2466,11.4511,45900.0],["2000-12-13",11.417,11.6896,11.3829,11.6556,21200.0],["2000-12-14",11.434,11.5874,11.3829,11.4511,61200.0],["2000-12-15",11.417,11.7237,11.417,11.6215,53100.0],["2000-12-18",11.4255,11.86,11.2466,11.86,50700.0],["2000-12-19",11.7919,11.7919,11.4511,11.6385,10800.0],["2000-12-20",11.4511,11.5874,11.0421,11.1103,23900.0],["2000-12-21",10.5991,10.8717,10.156,10.565,73200.0],["2000-12-22",10.2668,11.3829,10.2668,11.3829,75300.0],["2000-12-26",11.4511,11.6556,10.3605,10.4287,40000.0],["2000-12-27",10.4627,11.4511,10.4287,10.9058,73300.0],["2000-12-28",10.5394,11.5874,10.5309,11.5874,59200.0],["2000-12-29",11.6215,11.7237,10.5991,10.5991,59000.0],["2001-01-02",10.9058,10.9058,10.3946,10.4968,38000.0],["2001-01-03",10.4968,11.2807,10.4968,11.1103,72100.0],["2001-01-04",11.0106,11.1144,10.6989,10.7336,35200.0],["2001-01-05",10.8028,11.3568,10.8028,11.2875,93200.0],["2001-01-08",11.0885,11.2876,10.9759,11.0106,33500.0],["2001-01-09",11.2876,11.703,10.9759,11.6338,47200.0],["2001-01-10",11.6338,11.8069,11.0798,11.3914,61800.0],["2001-01-11",11.2183,11.2183,11.1144,11.1491,11100.0],["2001-01-12",11.2183,11.3222,11.0452,11.2183,15200.0],["2001-01-16",11.0452,11.4953,10.9759,11.2183,46400.0],["2001-01-17",11.1491,11.5992,11.1491,11.3222,56100.0],["2001-01-18",11.1144,11.4607,11.0798,11.3222,44900.0],["2001-01-19",11.1231,11.2529,11.0798,11.1144,54700.0],["2001-01-22",11.2183,11.2875,10.9759,11.0798,29900.0],["2001-01-23",11.0106,11.3568,11.0106,11.2875,36300.0],["2001-01-24",11.2183,11.2875,11.0798,11.0798,12100.0],["2001-01-25",11.2443,11.3568,11.1144,11.1837,12700.0],["2001-01-26",11.3568,11.3568,10.9759,11.0798,46000.0],["2001-01-29",11.0452,11.3568,11.0452,11.3568,20600.0],["2001-01-30",11.175,11.5992,11.0798,11.5645,49200.0],["2001-01-31",11.5645,12.1185,11.5645,11.7377,88600.0],["2001-02-01",11.703,11.7377,11.3222,11.3568,27400.0],["2001-02-02",11.426,11.426,11.1491,11.2183,12000.0],["2001-02-05",11.5645,11.5645,11.1144,11.1144,11700.0],["2001-02-06",11.2183,11.426,11.0798,11.426,13900.0],["2001-02-07",11.3222,11.6338,11.1144,11.5299,27200.0],["2001-02-08",11.2529,11.3914,11.0798,11.1837,57300.0],["2001-02-09",11.1231,11.2183,11.1144,11.1144,28000.0],["2001-02-12",11.1144,11.3222,11.1144,11.2529,34500.0],["2001-02-13",11.2183,11.2529,11.0798,11.0798,30900.0],["2001-02-14",11.1144,11.2183,11.1144,11.1491,7600.0],["2001-02-15",11.1144,11.426,11.0798,11.426,27100.0],["2001-02-16",11.1491,11.2529,11.1491,11.1491,15600.0],["2001-02-20",11.1923,11.3222,11.0798,11.0798,71800.0],["2001-02-21",11.0798,11.2529,11.0798,11.1231,33400.0],["2001-02-22",11.2529,11.2529,11.1144,11.1144,6200.0],["2001-02-23",11.149,11.3568,11.1144,11.3568,32600.0],["2001-02-26",11.3568,11.3828,11.1144,11.2875,45200.0],["2001-02-27",11.2096,11.3568,11.1837,11.1837,38300.0],["2001-02-28",11.2529,11.2875,11.1491,11.2183,36400.0],["2001-03-01",11.2529,11.426,11.1144,11.2875,68600.0],["2001-03-02",11.3222,11.4953,11.1837,11.4607,75800.0],["2001-03-05",11.5992,11.5992,11.3568,11.5992,30100.0],["2001-03-06",11.426,11.703,11.3568,11.703,19400.0],["2001-03-07",11.6598,11.7377,11.6338,11.7377,25800.0],["2001-03-08",11.7377,11.9108,11.703,11.7723,32600.0],["2001-03-09",11.8415,11.8762,11.426,11.6338,35300.0],["2001-03-12",11.6511,11.9108,11.426,11.703,43300.0],["2001-03-13",11.4866,11.8069,11.2529,11.7723,45700.0],["2001-03-14",11.4953,12.1878,11.4607,12.0147,58000.0],["2001-03-15",12.1185,12.1878,11.8762,12.1878,39900.0],["2001-03-16",12.1791,12.1878,11.7723,12.1878,55200.0],["2001-03-19",12.1358,12.2224,11.8069,12.2224,26900.0],["2001-03-20",12.2138,12.2224,11.9108,11.9108,26000.0],["2001-03-21",12.1791,12.3263,11.9108,12.2917,143500.0],["2001-03-22",12.0147,12.2224,11.6338,12.1532,129500.0],["2001-03-23",11.8069,12.3955,11.8069,12.3955,82300.0],["2001-03-26",12.3263,12.4302,12.0147,12.3609,46000.0],["2001-03-27",12.1532,12.4994,12.0493,12.4648,59000.0],["2001-03-28",12.4994,12.7418,12.1532,12.4042,44900.0],["2001-03-29",11.504,11.6338,10.7682,11.2875,179100.0],["2001-03-30",11.2875,11.3222,10.6643,11.0798,175700.0],["2001-04-02",11.1144,11.1144,10.5604,10.9413,59200.0],["2001-04-03",10.7076,10.9759,10.6297,10.9067,38500.0],["2001-04-04",10.9759,11.0798,10.5951,11.0106,40700.0],["2001-04-05",11.0106,11.4607,10.6643,11.4607,47800.0],["2001-04-06",11.4105,11.6122,10.8053,10.8053,22100.0],["2001-04-09",10.9457,11.0523,10.665,10.6931,38500.0],["2001-04-10",10.665,10.9569,10.665,10.7548,33900.0],["2001-04-11",10.7492,10.8895,10.6706,10.8839,9300.0],["2001-04-12",10.6762,10.8783,10.665,10.7155,26800.0],["2001-04-16",10.7211,10.8278,10.1037,10.3282,75700.0],["2001-04-17",10.5415,10.665,10.171,10.665,43000.0],["2001-04-18",10.6145,10.7211,10.4012,10.4405,50600.0],["2001-04-19",10.5471,10.6257,10.1767,10.2496,40800.0],["2001-04-20",10.3787,10.5359,10.1711,10.244,77200.0],["2001-04-23",10.171,10.3451,10.0195,10.0532,105400.0],["2001-04-24",9.9634,10.2384,9.9634,10.1374,38300.0],["2001-04-25",10.1598,10.244,9.997,10.1598,55300.0],["2001-04-26",10.1205,10.244,10.1037,10.1598,48500.0],["2001-04-27",10.1711,10.1879,10.1037,10.1879,29000.0],["2001-04-30",10.2103,10.216,10.1149,10.1149,79500.0],["2001-05-01",9.9297,10.1542,9.9241,10.1318,104500.0],["2001-05-02",10.1374,10.3394,10.1037,10.3282,54700.0],["2001-05-03",10.216,10.3563,10.216,10.3226,58500.0],["2001-05-04",10.3563,10.6313,10.2945,10.4068,43000.0],["2001-05-07",10.3787,10.5584,10.3002,10.3563,31800.0],["2001-05-08",10.4012,10.4517,10.244,10.4517,45100.0],["2001-05-09",10.3282,10.5191,10.3282,10.3675,20000.0],["2001-05-10",10.3675,10.5471,10.3394,10.3563,46100.0],["2001-05-11",10.3787,10.3844,10.3282,10.3507,71600.0],["2001-05-14",10.4293,10.4685,10.3282,10.3731,48000.0],["2001-05-15",10.3787,10.5527,10.3394,10.5527,59800.0],["2001-05-16",10.5247,10.8334,10.39,10.8334,176400.0],["2001-05-17",10.6818,11.3666,10.6033,11.3386,90300.0],["2001-05-18",11.2319,11.3442,11.0916,11.2263,26500.0],["2001-05-21",11.3554,11.361,11.0579,11.3498,29800.0],["2001-05-22",11.0635,11.3947,11.0018,11.2825,84900.0],["2001-05-23",11.2768,11.507,11.0299,11.4452,97900.0],["2001-05-24",11.507,11.5575,11.086,11.4452,121400.0],["2001-05-25",11.2319,11.4228,11.0692,11.0692,51000.0],["2001-05-29",11.2095,11.2319,10.985,11.0018,11800.0],["2001-05-30",11.0018,11.1702,10.5808,10.8053,33800.0],["2001-05-31",10.8053,11.0916,10.6089,10.7829,41000.0],["2001-06-01",10.9906,10.9906,10.665,10.7211,10200.0],["2001-06-04",10.7773,11.1141,10.5527,11.0467,41300.0],["2001-06-05",11.0018,11.2263,10.9906,11.0299,140500.0],["2001-06-06",11.0018,11.5575,10.9625,11.3386,118100.0],["2001-06-07",11.3554,11.4228,11.1758,11.2263,17600.0],["2001-06-08",11.2825,11.2825,11.0972,11.2544,22200.0],["2001-06-11",11.2263,11.2825,11.2263,11.2375,32100.0],["2001-06-12",11.0916,11.2263,10.9457,11.1983,44700.0],["2001-06-13",11.1477,11.2263,11.1197,11.1983,34300.0],["2001-06-14",11.0635,11.1926,11.013,11.0916,33900.0],["2001-06-15",11.1646,11.3947,11.0748,11.1983,45300.0],["2001-06-18",11.1926,11.2263,11.1141,11.1141,54700.0],["2001-06-19",11.333,11.333,11.1477,11.1983,30300.0],["2001-06-20",11.2319,11.3667,11.1702,11.3667,24600.0],["2001-06-21",11.3947,11.7876,11.2263,11.5631,149800.0],["2001-06-22",11.535,11.5912,11.4228,11.5912,92100.0],["2001-06-25",11.3947,11.5912,11.3723,11.535,50800.0],["2001-06-26",11.5631,12.0683,11.4228,12.0178,58900.0],["2001-06-27",12.0066,12.6015,12.0066,12.3209,51700.0],["2001-06-28",12.2086,12.3433,11.6473,12.0851,50900.0],["2001-06-29",12.0907,12.6857,12.0122,12.5959,98800.0],["2001-07-02",12.3826,12.7643,11.5912,11.7315,76600.0],["2001-07-03",11.7876,12.0683,11.5631,11.9448,38300.0],["2001-07-05",11.9111,12.1806,11.8774,12.0514,66900.0],["2001-07-06",12.0178,12.3826,12.0122,12.2086,33400.0],["2001-07-09",12.1806,12.3826,12.1806,12.349,61300.0],["2001-07-10",12.5024,12.5194,12.4172,12.4569,134200.0],["2001-07-11",12.4512,12.5876,12.4342,12.474,59400.0],["2001-07-12",12.4569,12.7809,12.4569,12.6047,91100.0],["2001-07-13",12.599,12.6047,12.4626,12.5933,54600.0],["2001-07-16",12.6388,12.6615,12.4285,12.5024,72300.0],["2001-07-17",12.4626,12.5535,12.4172,12.5194,56900.0],["2001-07-18",12.5138,12.7865,12.4285,12.5763,85500.0],["2001-07-19",12.7297,12.7297,12.4569,12.5024,34100.0],["2001-07-20",12.4967,12.616,12.4683,12.4797,11700.0],["2001-07-23",12.4797,12.4967,12.3774,12.491,29700.0],["2001-07-24",12.5024,12.5024,12.3149,12.4683,45600.0],["2001-07-25",12.474,12.5308,12.3546,12.5308,35000.0],["2001-07-26",12.3319,12.9002,12.3319,12.8434,35100.0],["2001-07-27",13.0991,13.2355,12.4797,12.4797,28700.0],["2001-07-30",12.6388,12.6672,12.4115,12.6047,30300.0],["2001-07-31",12.7581,12.7638,12.4399,12.5876,32700.0],["2001-08-01",12.4456,12.5706,12.4228,12.5024,22400.0],["2001-08-02",12.5535,12.5535,12.3035,12.5081,20000.0],["2001-08-03",12.5081,12.5081,12.3205,12.4171,34000.0],["2001-08-06",12.5081,12.5081,12.2864,12.3433,23500.0],["2001-08-07",12.491,12.491,12.2808,12.3887,23100.0],["2001-08-08",12.474,12.5024,12.2182,12.366,26400.0],["2001-08-09",12.2239,12.5024,12.2182,12.491,17400.0],["2001-08-10",12.4967,12.5592,12.3319,12.5535,45200.0],["2001-08-13",12.3149,12.6445,12.3149,12.6388,42400.0],["2001-08-14",12.4683,12.6672,12.4683,12.6161,263200.0],["2001-08-15",12.5308,12.7297,12.474,12.5024,80500.0],["2001-08-16",12.5024,12.724,12.4456,12.6729,101400.0],["2001-08-17",12.5592,12.6729,12.3944,12.4967,33500.0],["2001-08-20",12.3717,12.6729,12.2353,12.4853,18800.0],["2001-08-21",12.3035,12.4569,11.9398,12.133,38800.0],["2001-08-22",11.9966,12.4967,11.9966,12.4967,25300.0],["2001-08-23",12.4626,12.474,12.1955,12.2296,11300.0],["2001-08-24",12.5024,12.5024,12.1387,12.2182,31400.0],["2001-08-27",12.2467,12.5024,12.2467,12.2523,14300.0],["2001-08-28",12.4399,12.4456,12.1898,12.2012,37300.0],["2001-08-29",12.4456,12.4456,11.9341,12.0023,68500.0],["2001-08-30",12.0421,12.0421,11.5079,11.7523,22500.0],["2001-08-31",11.4852,12.0421,11.4795,11.8375,49800.0],["2001-09-04",12.0478,12.0478,11.8318,11.8886,39500.0],["2001-09-05",11.9568,12.0762,11.9511,12.0534,49500.0],["2001-09-06",12.0932,12.1785,11.8773,12.0648,16900.0],["2001-09-07",12.0648,12.3319,12.0648,12.3319,58900.0],["2001-09-10",12.4171,12.5592,12.2296,12.491,77700.0],["2001-09-17",11.6784,12.1614,11.65,11.65,30800.0],["2001-09-18",12.2182,12.3035,11.65,11.9,149100.0],["2001-09-19",11.6841,11.7636,11.3658,11.3658,34400.0],["2001-09-20",11.3317,11.65,11.3317,11.4908,28000.0],["2001-09-21",11.0703,11.3658,10.6214,11.3658,87900.0],["2001-09-24",11.0874,11.9,11.0817,11.7863,34500.0],["2001-09-25",11.8716,12.2182,11.3658,11.792,68400.0],["2001-09-26",11.9057,11.9341,11.3715,11.5079,43600.0],["2001-09-27",11.7068,11.7068,11.2351,11.3317,23100.0],["2001-09-28",11.5931,11.8773,11.309,11.6784,30600.0],["2001-10-01",11.5363,11.5363,11.1896,11.2237,19900.0],["2001-10-02",11.5192,11.5192,11.2806,11.3658,76600.0],["2001-10-03",11.3658,11.4795,11.1669,11.1726,58600.0],["2001-10-04",11.0873,11.434,10.8828,11.1101,164000.0],["2001-10-05",11.2465,11.2465,10.8828,10.968,48700.0],["2001-10-08",11.0305,11.3203,11.0248,11.309,26300.0],["2001-10-09",11.3772,11.8773,11.3374,11.4511,29700.0],["2001-10-10",11.6066,12.0386,11.5144,12.0328,20600.0],["2001-10-11",11.8082,12.3266,11.7506,12.2114,45100.0],["2001-10-12",11.981,12.2114,11.8658,12.0674,22800.0],["2001-10-15",11.7275,12.1941,11.6642,12.0559,16100.0],["2001-10-16",11.981,12.413,11.9522,12.413,38000.0],["2001-10-17",12.413,12.5858,12.1826,12.4994,35500.0],["2001-10-18",12.5858,12.5973,12.0962,12.3842,16600.0],["2001-10-19",12.0962,12.6146,12.0962,12.6088,14800.0],["2001-10-22",12.2114,12.7125,12.1019,12.701,15900.0],["2001-10-23",12.5973,12.6261,12.3093,12.3093,19800.0],["2001-10-24",12.2171,12.3093,12.0904,12.0904,11200.0],["2001-10-25",12.0904,12.1538,11.8427,12.1538,20500.0],["2001-10-26",12.2575,12.5052,12.0443,12.4764,17100.0],["2001-10-29",11.9867,12.5858,11.9522,12.4648,34200.0],["2001-10-30",12.58,12.7125,12.2402,12.7125,30000.0],["2001-10-31",12.6146,12.9717,12.6146,12.9717,58300.0],["2001-11-01",12.8104,12.9026,12.5282,12.7932,35200.0],["2001-11-02",12.678,12.7989,12.4879,12.7125,15900.0],["2001-11-05",12.6722,12.868,12.436,12.6607,18700.0],["2001-11-06",12.6722,12.8162,12.3957,12.8162,19800.0],["2001-11-07",12.7874,13.0984,12.6722,12.6722,38100.0],["2001-11-08",12.9832,13.1042,12.6722,12.8162,12400.0],["2001-11-09",12.9026,13.0696,12.3842,12.3842,19800.0],["2001-11-12",12.7586,13.0236,12.3554,12.8623,14200.0],["2001-11-13",13.0178,13.4901,12.6722,13.4901,19100.0],["2001-11-14",13.0696,13.6457,12.9602,13.6457,16800.0],["2001-11-15",13.3346,13.5362,12.9602,13.4786,21800.0],["2001-11-16",13.421,13.5362,13.3058,13.5304,13800.0],["2001-11-19",13.3058,13.4844,12.6722,13.3634,28200.0],["2001-11-20",13.3922,13.5189,12.4072,12.4072,32200.0],["2001-11-21",12.678,13.2482,12.6146,13.1848,24600.0],["2001-11-23",13.0754,13.277,12.7874,13.0466,9700.0],["2001-11-26",13.0408,13.2712,12.845,13.2712,17700.0],["2001-11-27",13.0178,13.277,12.7644,12.7644,22800.0],["2001-11-28",12.8162,13.2194,12.5109,12.5109,28800.0],["2001-11-29",12.4994,13.0178,12.3842,13.0178,36900.0],["2001-11-30",12.5915,13.3807,12.5858,12.9775,29500.0],["2001-12-03",13.3922,13.7608,13.0984,13.3922,52600.0],["2001-12-04",13.5074,13.8242,13.3346,13.8242,36700.0],["2001-12-05",13.709,13.8242,13.3519,13.5017,43200.0],["2001-12-06",13.5074,13.7954,13.3404,13.6802,57600.0],["2001-12-07",13.6572,13.8242,13.5362,13.8012,21700.0],["2001-12-10",13.8012,13.8127,13.542,13.6111,21300.0],["2001-12-11",13.5477,13.709,13.277,13.6226,27100.0],["2001-12-12",13.6687,13.6687,13.1042,13.3922,21800.0],["2001-12-13",13.398,13.398,13.1906,13.3058,9100.0],["2001-12-14",13.3058,13.5362,13.0754,13.3922,38100.0],["2001-12-17",13.565,13.7033,13.1042,13.6802,67000.0],["2001-12-18",13.277,14.1065,13.277,13.997,92800.0],["2001-12-19",13.6284,14.0546,13.6284,13.8818,52900.0],["2001-12-20",14.0777,14.7746,14.0777,14.4002,110700.0],["2001-12-21",14.9186,15.8518,14.573,15.846,115200.0],["2001-12-24",15.247,16.2147,15.0626,15.8402,76500.0],["2001-12-26",15.6041,16.5315,15.4601,16.0707,60000.0],["2001-12-27",15.9842,16.6467,15.7596,16.6179,71200.0],["2001-12-28",16.5026,16.5026,15.5926,15.9439,69500.0],["2001-12-31",15.9842,15.9842,15.1145,15.3506,47200.0],["2002-01-02",15.5522,15.5926,14.5154,14.573,68200.0],["2002-01-03",14.4866,15.3564,14.2908,15.3218,82200.0],["2002-01-04",15.5022,15.508,14.5537,15.06,83100.0],["2002-01-07",14.9029,15.2404,14.6061,14.6061,52700.0],["2002-01-08",14.932,15.2753,14.7807,15.2753,47000.0],["2002-01-09",15.3044,15.4208,14.897,15.2345,48200.0],["2002-01-10",15.4091,15.4208,15.1298,15.3335,45400.0],["2002-01-11",15.1356,15.316,14.8796,14.9552,33800.0],["2002-01-14",15.316,15.3626,14.6701,14.8098,48700.0],["2002-01-15",15.3335,15.3451,14.8098,15.3393,57500.0],["2002-01-16",15.3335,15.5313,14.705,15.1996,55500.0],["2002-01-17",15.2811,15.6593,15.2695,15.6535,28600.0],["2002-01-18",15.188,16.0434,15.0425,16.0376,123100.0],["2002-01-22",15.8572,17.0734,15.6768,16.4449,179900.0],["2002-01-23",16.5962,17.3702,16.4624,16.9512,315200.0],["2002-01-24",17.3411,17.3411,16.573,16.5904,231200.0],["2002-01-25",15.9212,16.7243,15.9154,16.2471,65000.0],["2002-01-28",16.2063,16.2995,15.7699,16.2645,47900.0],["2002-01-29",15.8572,16.09,15.1298,15.5371,42000.0],["2002-01-30",15.8281,16.282,15.1356,16.2005,62500.0],["2002-01-31",16.2063,16.3984,15.7408,16.3344,54800.0],["2002-02-01",16.2471,16.346,15.3393,16.0667,46100.0],["2002-02-04",16.0667,16.2936,15.6826,15.8863,56800.0],["2002-02-05",15.7641,16.0609,15.7117,16.0027,21600.0],["2002-02-06",16.1365,16.1365,15.508,15.543,30000.0],["2002-02-07",15.4906,15.8921,14.897,14.9029,90400.0],["2002-02-08",14.8447,16.0027,14.7807,15.991,95900.0],["2002-02-11",15.927,15.9387,15.3858,15.8514,23700.0],["2002-02-12",15.3626,16.0609,15.3626,15.9678,37000.0],["2002-02-13",16.0027,16.6952,15.8339,16.3867,78100.0],["2002-02-14",16.41,16.5788,15.9445,16.3809,61500.0],["2002-02-15",16.4449,16.4449,16.0085,16.154,46300.0],["2002-02-19",16.0143,16.4275,16.0085,16.2122,26800.0],["2002-02-20",16.2064,16.8697,16.0085,16.8697,52500.0],["2002-02-21",16.5788,16.8174,15.8863,15.8979,58300.0],["2002-02-22",16.0085,16.3809,16.0027,16.3809,44900.0],["2002-02-25",16.2936,16.5846,15.8281,15.9445,34100.0],["2002-02-26",15.863,16.4682,15.8572,16.4333,20900.0],["2002-02-27",16.0667,16.4682,16.0667,16.2005,36300.0],["2002-02-28",16.09,16.3111,15.8863,16.2413,40600.0],["2002-03-01",16.0725,16.218,15.7117,15.9154,47200.0],["2002-03-04",16.1656,16.5846,15.9154,16.5264,44700.0],["2002-03-05",16.4391,16.7999,16.3751,16.6311,49600.0],["2002-03-06",16.4158,16.8465,16.2063,16.7883,42400.0],["2002-03-07",16.7824,16.7824,16.3285,16.5846,31300.0],["2002-03-08",16.3285,16.5846,16.3285,16.4566,40400.0],["2002-03-11",16.5613,16.5613,16.1773,16.3111,14500.0],["2002-03-12",16.2936,16.4973,16.0609,16.4973,14100.0],["2002-03-13",16.5031,16.5031,15.9678,16.0143,14000.0],["2002-03-14",15.8921,16.3635,15.8863,16.3635,20600.0],["2002-03-15",16.3751,16.5555,16.1423,16.3518,45900.0],["2002-03-18",16.3518,16.8697,16.3518,16.8057,46400.0],["2002-03-19",16.474,16.8755,16.4682,16.8348,41700.0],["2002-03-20",16.8697,16.8697,16.346,16.346,18500.0],["2002-03-21",16.2995,16.701,16.2238,16.6486,27900.0],["2002-03-22",16.5788,16.8755,16.4391,16.8755,26000.0],["2002-03-25",16.8756,17.1374,16.7359,16.9978,52000.0],["2002-03-26",17.1025,17.1083,16.4391,16.8639,71400.0],["2002-03-27",16.7184,17.021,16.7184,17.021,48200.0],["2002-03-28",17.312,17.923,17.312,17.5273,394700.0],["2002-04-01",17.7368,17.7484,16.4566,16.573,134000.0],["2002-04-02",16.573,16.573,15.9445,16.0027,75100.0],["2002-04-03",16.2936,16.5264,16.0027,16.3809,56800.0],["2002-04-04",16.3868,16.5322,16.2064,16.5322,24300.0],["2002-04-05",16.346,17.0152,16.2122,16.8755,63800.0],["2002-04-08",16.5613,16.8639,16.1074,16.7417,38900.0],["2002-04-09",16.7301,16.7883,16.5031,16.6137,30200.0],["2002-04-10",16.5667,16.9485,16.5667,16.9485,65400.0],["2002-04-11",16.5961,17.0132,16.2906,16.3082,70600.0],["2002-04-12",16.3082,16.9485,16.2906,16.9485,62400.0],["2002-04-15",16.7429,17.0073,16.5667,16.7429,51800.0],["2002-04-16",16.6313,17.0073,16.5079,17.0014,41800.0],["2002-04-17",16.8076,17.1542,16.8076,17.0367,74100.0],["2002-04-18",17.0367,17.2129,16.7253,16.7547,40000.0],["2002-04-19",17.0308,17.0308,16.6254,16.8487,23900.0],["2002-04-22",16.6254,16.8545,16.5608,16.7371,23700.0],["2002-04-23",16.5961,16.8134,16.5667,16.5667,44200.0],["2002-04-24",16.8134,16.8193,16.5667,16.6901,56800.0],["2002-04-25",16.8017,16.8076,16.6254,16.8076,30600.0],["2002-04-26",16.7958,17.0249,16.5021,16.5021,37400.0],["2002-04-29",16.8839,16.8839,16.3317,16.831,43800.0],["2002-04-30",16.8898,16.8898,15.9499,16.0615,86100.0],["2002-05-01",16.2906,16.2906,15.803,16.1555,54900.0],["2002-05-02",16.0967,16.6842,16.0321,16.5961,50400.0],["2002-05-03",16.6842,16.6842,16.0732,16.3846,32700.0],["2002-05-06",16.1555,16.6548,16.0086,16.3023,60100.0],["2002-05-07",16.4433,16.4492,15.9322,15.9322,24800.0],["2002-05-08",16.0203,16.2083,15.7207,16.085,28700.0],["2002-05-09",15.9733,16.3317,15.8852,15.9792,26100.0],["2002-05-10",16.3317,16.3317,15.6914,15.7031,48600.0],["2002-05-13",15.568,15.9792,15.427,15.5386,49700.0],["2002-05-14",15.4564,15.7736,15.3917,15.7736,70700.0],["2002-05-15",15.4564,16.1496,15.4505,15.8558,51300.0],["2002-05-16",15.8617,15.8617,15.4916,15.7207,31700.0],["2002-05-17",15.9792,15.9792,15.3741,15.8265,55600.0],["2002-05-20",15.8147,15.8911,15.5151,15.7619,39300.0],["2002-05-21",15.7266,15.9087,15.3917,15.5034,81000.0],["2002-05-22",15.6855,16.0086,15.3154,16.0086,50100.0],["2002-05-23",15.5739,16.3963,15.5739,16.3023,52200.0],["2002-05-24",15.9381,16.4433,15.9381,16.1437,63800.0],["2002-05-28",16.3141,16.4433,15.803,16.3611,48200.0],["2002-05-29",16.4433,16.4492,15.8089,15.8852,40300.0],["2002-05-30",15.7207,16.5021,15.6855,16.5021,41400.0],["2002-05-31",15.8852,16.8663,15.8852,16.6137,47200.0],["2002-06-03",16.4551,16.8898,15.8617,15.8676,53700.0],["2002-06-04",15.9792,16.3317,15.7736,16.0321,39600.0],["2002-06-05",16.32,16.3611,15.6561,16.32,53800.0],["2002-06-06",15.8676,16.1731,15.6796,15.8089,31800.0],["2002-06-07",15.7148,16.2142,15.6855,16.0203,23800.0],["2002-06-10",15.7207,16.2436,15.7207,15.8441,34100.0],["2002-06-11",15.7971,16.0908,15.1568,15.2977,49000.0],["2002-06-12",14.9923,15.85,14.9923,15.6326,34900.0],["2002-06-13",15.333,15.6326,15.1861,15.2096,30400.0],["2002-06-14",15.1274,15.5092,15.0686,15.4211,28800.0],["2002-06-17",15.2743,15.6914,15.2743,15.6914,24300.0],["2002-06-18",15.6914,15.897,15.427,15.7442,13200.0],["2002-06-19",15.8558,16.0615,15.2625,15.2743,36400.0],["2002-06-20",15.4094,16.0086,15.004,15.0451,47500.0],["2002-06-21",16.0145,16.0673,15.0451,15.4387,77600.0],["2002-06-24",15.2155,15.9733,15.2155,15.9675,35500.0],["2002-06-25",15.8617,16.0673,15.3682,15.6209,40400.0],["2002-06-26",15.427,16.2025,15.3624,16.1555,53900.0],["2002-06-27",15.8676,16.179,15.3095,15.662,79800.0],["2002-06-28",15.7149,16.3787,15.4505,16.3082,87100.0],["2002-07-01",16.0732,16.2436,15.2742,15.5739,82400.0],["2002-07-02",15.2978,15.5739,14.7455,14.8924,67100.0],["2002-07-03",14.8748,15.2214,14.5575,14.7573,36900.0],["2002-07-05",14.8395,14.9923,14.6339,14.9805,39800.0],["2002-07-08",14.8689,15.2273,14.7455,14.8983,36900.0],["2002-07-09",14.8101,14.9805,14.6868,14.8454,32500.0],["2002-07-10",14.8099,14.8868,14.0341,14.1526,48000.0],["2002-07-11",14.0756,14.1881,13.5604,14.0874,49200.0],["2002-07-12",14.2177,14.502,13.9216,14.123,17600.0],["2002-07-15",14.0164,14.2118,13.3295,13.6552,83700.0],["2002-07-16",13.7381,13.9572,13.4716,13.9572,32900.0],["2002-07-17",13.7203,14.4605,13.7203,14.3658,48000.0],["2002-07-18",14.271,14.6322,13.9749,14.5612,52900.0],["2002-07-19",14.5019,14.6204,14.271,14.5079,69100.0],["2002-07-22",14.4191,14.65,13.7085,14.5138,81000.0],["2002-07-23",14.2414,14.6559,13.8032,14.3421,88100.0],["2002-07-24",14.2828,14.6678,13.9216,14.6559,83500.0],["2002-07-25",14.2177,15.0704,14.2177,14.8276,94800.0],["2002-07-26",15.0586,15.5382,14.5671,15.5382,39600.0],["2002-07-29",15.1119,16.1126,15.0704,16.0534,99000.0],["2002-07-30",15.9113,15.9172,14.9283,15.6863,36400.0],["2002-07-31",15.7159,15.7159,14.5552,14.6678,54800.0],["2002-08-01",14.9046,15.1888,14.425,15.0941,47400.0],["2002-08-02",15.2007,15.2007,14.4487,14.4487,28600.0],["2002-08-05",14.4783,14.7151,14.123,14.4487,27600.0],["2002-08-06",14.419,15.0704,14.2947,14.8217,56700.0],["2002-08-07",14.8158,15.3961,14.8099,15.3724,23800.0],["2002-08-08",15.3902,15.3902,14.9816,15.2658,26500.0],["2002-08-09",14.952,15.2481,14.7329,14.8691,17900.0],["2002-08-12",15.1,15.1593,14.5967,15.1296,17200.0],["2002-08-13",15.1415,15.1474,14.4546,14.5256,31200.0],["2002-08-14",14.5375,15.6034,14.5079,15.5145,41500.0],["2002-08-15",15.5145,15.5738,15.1652,15.5027,21100.0],["2002-08-16",15.3547,15.6507,14.9165,15.3843,29400.0],["2002-08-19",14.8336,15.5678,14.804,15.479,64500.0],["2002-08-20",15.2125,15.6922,15.2125,15.6922,43200.0],["2002-08-21",15.4849,15.8994,15.3487,15.8994,26200.0],["2002-08-22",15.9231,16.1659,15.5738,15.7929,88100.0],["2002-08-23",15.7218,15.9883,15.4139,15.4139,23900.0],["2002-08-26",15.3902,16.1067,15.2954,16.0949,39900.0],["2002-08-27",15.7751,15.9054,15.3961,15.408,34700.0],["2002-08-28",15.3961,15.7692,15.2066,15.2125,49700.0],["2002-08-29",15.1356,15.6803,15.1356,15.627,108600.0],["2002-08-30",15.7514,16.0475,15.4079,15.5856,53500.0],["2002-09-03",15.1592,15.9054,15.1592,15.254,23000.0],["2002-09-04",15.3132,15.6685,15.254,15.3961,41900.0],["2002-09-05",15.3961,15.6567,15.1889,15.5738,34400.0],["2002-09-06",15.3606,15.6211,15.2777,15.5145,33900.0],["2002-09-09",15.6863,15.8402,15.2481,15.7988,31300.0],["2002-09-10",15.5027,16.2843,15.5027,16.1778,62100.0],["2002-09-11",16.1363,16.5804,16.0771,16.3791,46700.0],["2002-09-12",16.6337,16.6337,15.9172,16.1955,67800.0],["2002-09-13",16.0238,16.5686,16.0179,16.2251,54500.0],["2002-09-16",16.1067,16.4916,16.1067,16.2547,39500.0],["2002-09-17",16.1955,16.2843,16.0179,16.0179,30300.0],["2002-09-18",15.9646,16.462,15.9587,16.4501,24800.0],["2002-09-19",16.4442,16.9357,15.9705,16.6633,104900.0],["2002-09-20",16.7225,16.8765,16.3909,16.8706,119000.0],["2002-09-23",16.616,16.8469,16.5804,16.5804,42400.0],["2002-09-24",16.5212,16.7285,16.0475,16.3199,37000.0],["2002-09-25",16.083,16.9357,16.083,16.9357,61800.0],["2002-09-26",17.2081,17.7055,16.7048,16.8647,215700.0],["2002-09-27",16.8232,16.8587,16.3672,16.5804,144700.0],["2002-09-30",16.6633,17.1252,16.5804,17.1134,52800.0],["2002-10-01",16.8824,17.3206,16.8824,16.9594,97000.0],["2002-10-02",17.2792,17.5871,17.1726,17.4391,42600.0],["2002-10-03",17.291,17.6167,17.066,17.3976,31200.0],["2002-10-04",17.6049,17.6996,17.1193,17.2081,84900.0],["2002-10-07",17.0245,17.2496,16.5508,16.6278,79200.0],["2002-10-08",16.6041,17.1726,16.6041,17.0897,34300.0],["2002-10-09",16.8333,16.9943,16.4397,16.6067,55400.0],["2002-10-10",16.6126,17.0062,16.559,17.0062,40200.0],["2002-10-11",17.0539,17.3222,16.5709,16.9943,50200.0],["2002-10-14",16.7498,17.2447,16.6961,16.9406,34600.0],["2002-10-15",16.7259,17.4296,16.7259,17.4296,35000.0],["2002-10-16",17.4355,17.4355,16.6961,16.7915,44400.0],["2002-10-17",16.8035,17.5011,16.8035,17.4952,32600.0],["2002-10-18",17.4415,17.6204,17.2924,17.3163,42200.0],["2002-10-21",17.2924,17.5906,17.0718,17.2984,43100.0],["2002-10-22",17.6502,17.6502,17.0062,17.0658,37300.0],["2002-10-23",17.0241,17.0837,16.6782,16.8094,47000.0],["2002-10-24",16.7796,16.9346,16.398,16.5232,64600.0],["2002-10-25",16.4039,16.9943,16.3383,16.869,56400.0],["2002-10-28",17.3997,17.3997,16.2489,16.2489,50200.0],["2002-10-29",16.2489,16.8452,16.0104,16.8452,51300.0],["2002-10-30",16.7558,17.352,16.6365,17.2805,95000.0],["2002-10-31",17.2805,17.3521,17.0479,17.1135,310400.0],["2002-11-01",17.3103,17.5906,16.9943,17.5488,95900.0],["2002-11-04",17.5906,17.68,17.352,17.6502,67300.0],["2002-11-05",17.6025,17.8291,17.5607,17.7873,43500.0],["2002-11-06",17.5906,17.7456,17.4117,17.5429,149500.0],["2002-11-07",17.6502,17.6502,16.6663,16.7915,58200.0],["2002-11-08",16.9943,17.2924,16.7259,17.2209,27800.0],["2002-11-11",17.2268,17.2268,16.5769,16.6246,26200.0],["2002-11-12",16.7736,16.8989,16.4516,16.6126,22300.0],["2002-11-13",16.7558,16.875,16.2668,16.5709,44600.0],["2002-11-14",16.4874,16.9406,16.4874,16.6961,57300.0],["2002-11-15",16.6305,16.9943,16.5888,16.8452,76400.0],["2002-11-18",16.8333,16.8333,16.6067,16.7259,75000.0],["2002-11-19",16.6961,16.8452,16.6365,16.6961,43700.0],["2002-11-20",16.6782,17.4355,16.6782,17.4355,33000.0],["2002-11-21",17.2865,17.5309,17.191,17.5309,46600.0],["2002-11-22",17.525,17.5309,17.2328,17.4176,21400.0],["2002-11-25",17.4832,17.5488,17.1732,17.5488,39400.0],["2002-11-26",17.5309,17.7933,17.203,17.4057,34200.0],["2002-11-27",17.2745,17.8291,17.2686,17.7396,36000.0],["2002-11-29",17.8231,17.8231,17.203,17.2328,27900.0],["2002-12-02",17.352,17.5846,17.2745,17.358,35300.0],["2002-12-03",17.3819,17.8887,17.2924,17.8291,85100.0],["2002-12-04",17.68,17.6919,17.3222,17.4952,31300.0],["2002-12-05",17.6681,17.6681,17.2924,17.5011,24100.0],["2002-12-06",17.4296,17.7039,17.203,17.6919,27100.0],["2002-12-09",17.2268,17.7575,17.2149,17.5309,85800.0],["2002-12-10",17.7694,17.8291,17.358,17.7635,98400.0],["2002-12-11",17.4296,17.7694,17.4117,17.4236,29700.0],["2002-12-12",17.4117,17.8291,17.2924,17.7217,33400.0],["2002-12-13",17.7516,17.7516,17.4892,17.5727,21200.0],["2002-12-16",17.7277,17.8529,17.4176,17.8291,71800.0],["2002-12-17",17.7516,17.8589,17.6502,17.6621,60100.0],["2002-12-18",17.7754,17.8529,17.5786,17.5786,31500.0],["2002-12-19",17.5607,17.5607,16.6961,16.9167,173900.0],["2002-12-20",16.6365,17.2149,16.4457,16.9645,107200.0],["2002-12-23",16.9346,16.9346,16.6186,16.6902,70900.0],["2002-12-24",16.7558,16.7558,15.9269,15.9508,53500.0],["2002-12-26",16.7558,16.7558,15.9329,16.2907,41100.0],["2002-12-27",16.0998,16.1535,15.6526,15.754,64000.0],["2002-12-30",15.8017,16.076,14.9848,15.9985,74500.0],["2002-12-31",16.0223,16.0998,15.6526,15.754,34600.0],["2003-01-02",15.5632,15.8613,15.3247,15.6168,101000.0],["2003-01-03",15.8017,16.0104,15.5691,15.7898,50700.0],["2003-01-06",15.7117,16.1983,15.5975,16.1082,56000.0],["2003-01-07",16.1022,16.1142,15.8739,15.928,45900.0],["2003-01-08",16.1022,16.1022,15.7417,15.9219,54600.0],["2003-01-09",15.982,16.5829,15.982,16.1923,79700.0],["2003-01-10",16.0722,16.4927,16.0722,16.1923,97800.0],["2003-01-13",16.2224,16.5047,15.8378,16.2164,73500.0],["2003-01-14",16.2224,16.5048,15.922,16.3666,74600.0],["2003-01-15",16.2824,16.3846,15.964,16.2764,79200.0],["2003-01-16",16.2284,16.4327,15.952,16.2164,38200.0],["2003-01-17",16.2164,16.2344,15.8018,16.0001,38500.0],["2003-01-21",16.0001,16.1262,15.8018,15.8018,37500.0],["2003-01-22",15.7537,16.1142,15.6336,15.6336,56200.0],["2003-01-23",15.6516,15.8138,15.3211,15.5254,57600.0],["2003-01-24",15.4413,15.5074,15.0748,15.0748,74800.0],["2003-01-27",15.0688,15.3331,14.7804,14.7924,42200.0],["2003-01-28",14.7684,15.5314,14.7684,15.5194,63900.0],["2003-01-29",15.1168,15.207,14.7804,15.1769,38400.0],["2003-01-30",15.1409,15.3572,14.7563,14.7563,29900.0],["2003-01-31",14.7503,15.5675,14.7503,15.5675,40100.0],["2003-02-03",15.5314,15.6215,15.3812,15.4473,37200.0],["2003-02-04",15.3572,15.4052,14.7203,14.9606,33100.0],["2003-02-05",14.8525,15.2851,14.7563,15.0808,61600.0],["2003-02-06",15.1229,15.2791,15.0147,15.1769,25700.0],["2003-02-07",15.207,15.213,14.7623,14.7804,27100.0],["2003-02-10",14.7563,15.0087,14.6362,14.9066,17200.0],["2003-02-11",15.0087,15.0688,14.1976,14.2096,61000.0],["2003-02-12",14.1435,14.534,14.1375,14.4019,63400.0],["2003-02-13",14.54,14.8525,14.1074,14.8044,43200.0],["2003-02-14",14.6362,15.2911,14.6362,15.2911,49300.0],["2003-02-18",15.3211,15.6215,15.1709,15.4233,38100.0],["2003-02-19",15.6215,15.6215,14.4559,14.6722,86500.0],["2003-02-20",14.5701,14.6782,14.4199,14.5461,21000.0],["2003-02-21",14.7203,14.7804,14.48,14.7203,29200.0],["2003-02-24",14.7203,14.7203,14.2396,14.3298,50300.0],["2003-02-25",14.522,14.6602,14.1916,14.6602,87900.0],["2003-02-26",14.7143,14.7143,14.3658,14.3658,18000.0],["2003-02-27",14.3358,14.6902,13.819,13.8311,153200.0],["2003-02-28",13.9092,14.1615,13.753,13.9332,68200.0],["2003-03-03",13.9392,14.0233,13.068,13.2302,111600.0],["2003-03-04",13.1281,13.2903,12.9178,13.1581,61500.0],["2003-03-05",13.2483,13.2963,12.7676,13.2663,99700.0],["2003-03-06",13.0981,13.1461,12.335,12.6054,101000.0],["2003-03-07",12.2028,12.5393,12.1307,12.1848,117400.0],["2003-03-10",12.2269,12.4972,11.9264,12.0466,146100.0],["2003-03-11",12.4011,12.4011,11.8664,11.8964,83000.0],["2003-03-12",11.8003,12.2569,11.8003,12.1908,64800.0],["2003-03-13",12.3771,13.1521,12.3771,12.9478,166600.0],["2003-03-14",12.9779,13.6088,12.9779,13.2723,240300.0],["2003-03-17",13.2483,13.789,13.0981,13.789,75400.0],["2003-03-18",13.6088,13.8972,13.6028,13.8972,35400.0],["2003-03-19",13.9152,14.1195,13.6388,13.9272,84400.0],["2003-03-20",13.6388,14.4019,13.6388,14.4019,71100.0],["2003-03-21",14.4199,14.5581,13.9212,14.534,342400.0],["2003-03-24",13.9993,14.2997,13.7229,13.759,169600.0],["2003-03-25",14.0534,14.2637,13.4225,13.5487,187800.0],["2003-03-26",13.4886,13.795,12.4792,13.0079,374400.0],["2003-03-27",13.2182,15.7717,13.068,14.9606,788800.0],["2003-03-28",14.8825,15.231,14.504,15.0147,225700.0],["2003-03-31",14.7624,15.5014,14.6602,14.9005,102300.0],["2003-04-01",15.1288,15.5915,14.7503,15.5434,205200.0],["2003-04-02",15.6035,15.8438,15.249,15.7778,106300.0],["2003-04-03",15.9219,16.1142,15.4473,15.6215,99500.0],["2003-04-04",15.958,15.958,15.4413,15.4413,78900.0],["2003-04-07",15.5975,16.0722,15.255,15.6095,119600.0],["2003-04-08",15.8378,16.1202,15.4413,15.6516,117800.0],["2003-04-09",15.7727,15.8696,15.0643,15.0885,121800.0],["2003-04-10",15.3912,15.3912,14.7979,15.143,85700.0],["2003-04-11",15.3731,15.3731,14.5436,15.1369,157700.0],["2003-04-14",15.3428,15.7969,15.1369,15.6516,105500.0],["2003-04-15",15.4397,15.7242,15.3731,15.6455,64200.0],["2003-04-16",15.7363,15.918,15.1369,15.143,93400.0],["2003-04-17",15.6152,15.6213,15.0219,15.4881,62900.0],["2003-04-21",15.5729,15.7424,15.4094,15.5729,64700.0],["2003-04-22",15.3791,16.0451,15.3791,15.8695,57500.0],["2003-04-23",15.8151,16.0451,15.4457,15.7242,270400.0],["2003-04-24",15.4457,15.8938,15.4457,15.5547,82900.0],["2003-04-25",15.5305,15.9725,15.3852,15.6819,113700.0],["2003-04-28",15.7424,16.0028,15.585,15.8938,70200.0],["2003-04-29",16.0451,16.0451,15.6213,15.7606,78300.0],["2003-04-30",15.9422,16.0391,15.7121,15.924,84400.0],["2003-05-01",16.033,16.0391,15.6818,15.8574,80100.0],["2003-05-02",15.8817,16.3721,15.7727,16.1238,90600.0],["2003-05-05",16.1602,16.2994,15.8151,16.1299,78400.0],["2003-05-06",15.8029,16.3418,15.8029,16.136,100700.0],["2003-05-07",16.2268,16.6506,15.918,16.6506,148500.0],["2003-05-08",16.3903,16.5779,16.36,16.5537,68000.0],["2003-05-09",16.3479,16.6446,16.2752,16.5658,58300.0],["2003-05-12",16.0572,16.5295,16.0572,16.475,31700.0],["2003-05-13",16.3479,16.6385,16.3479,16.5416,73900.0],["2003-05-14",16.4447,16.6446,15.9604,16.0996,85900.0],["2003-05-15",15.9604,16.366,14.592,14.7373,392200.0],["2003-05-16",14.9008,15.1975,14.4648,14.7252,200100.0],["2003-05-19",14.9553,15.149,14.7131,14.7797,175000.0],["2003-05-20",15.1127,15.3488,14.701,15.2762,123100.0],["2003-05-21",15.4397,15.4397,15.1188,15.3791,65100.0],["2003-05-22",15.5608,15.6818,15.1732,15.6031,73500.0],["2003-05-23",15.1369,15.5365,14.8887,14.8887,219400.0],["2003-05-27",15.0158,15.1975,14.925,15.1369,179000.0],["2003-05-28",15.1975,15.7424,15.1369,15.7424,120000.0],["2003-05-29",15.7424,16.033,15.1611,15.476,144900.0],["2003-05-30",15.2641,15.7303,15.2641,15.7303,64300.0],["2003-06-02",15.4578,16.033,15.4578,15.8514,76700.0],["2003-06-03",15.6637,15.9785,15.6637,15.8998,38900.0],["2003-06-04",15.9846,15.9846,15.809,15.9664,47500.0],["2003-06-05",15.9785,16.1238,15.924,16.1238,27600.0],["2003-06-06",16.1662,16.251,15.9119,15.9846,52400.0],["2003-06-09",16.0149,16.0149,15.7424,15.7485,107400.0],["2003-06-10",15.6274,15.9846,15.6092,15.8998,35300.0],["2003-06-11",16.0391,16.0391,15.6273,15.7969,30800.0],["2003-06-12",15.7182,16.1359,15.7182,16.0027,31800.0],["2003-06-13",16.1965,16.1965,15.6516,15.6576,30800.0],["2003-06-16",15.2701,16.5901,15.2701,16.5901,91100.0],["2003-06-17",16.4992,17.0078,16.4992,16.9534,104700.0],["2003-06-18",16.7112,17.1047,16.7112,16.9836,73300.0],["2003-06-19",16.7656,17.0381,16.699,16.7414,42700.0],["2003-06-20",16.7112,17.2561,16.7112,16.8323,55000.0],["2003-06-23",16.6506,17.0623,16.6385,16.6385,50000.0],["2003-06-24",16.4084,16.9231,16.4084,16.9231,42100.0],["2003-06-25",16.9533,16.9533,16.366,16.5356,76100.0],["2003-06-26",16.6506,17.0745,16.3479,16.8262,132500.0],["2003-06-27",16.7717,17.2561,16.7717,17.1834,133200.0],["2003-06-30",17.1955,17.8616,17.1229,17.2319,287500.0],["2003-07-01",17.4135,17.5346,16.8625,17.2561,69400.0],["2003-07-02",17.25,17.4075,16.8625,17.353,74900.0],["2003-07-03",17.1834,17.4922,17.0381,17.0381,21100.0],["2003-07-07",17.4862,17.5649,17.0321,17.5407,27300.0],["2003-07-08",17.3893,17.7284,17.2561,17.7041,44200.0],["2003-07-09",17.6798,17.9846,17.381,17.8322,143000.0],["2003-07-10",17.5578,17.9419,17.4054,17.8809,48200.0],["2003-07-11",17.8931,18.137,17.6919,18.0151,119100.0],["2003-07-14",18.0151,18.2284,17.8992,18.2162,127100.0],["2003-07-15",18.2467,18.2894,17.6127,17.7651,111600.0],["2003-07-16",17.8139,17.8626,17.5395,17.6798,56500.0],["2003-07-17",17.631,17.6798,16.936,17.2225,68100.0],["2003-07-18",17.1555,17.4603,17.1555,17.3749,57700.0],["2003-07-21",17.2774,17.3749,16.9787,17.0091,60200.0],["2003-07-22",16.9787,17.4298,16.9787,17.4115,52400.0],["2003-07-23",17.6371,17.6371,16.9665,17.0213,82700.0],["2003-07-24",17.3383,17.3383,16.9238,16.9238,42600.0],["2003-07-25",16.8933,17.253,16.8872,17.0274,37300.0],["2003-07-28",17.1555,17.3384,17.0701,17.192,63200.0],["2003-07-29",17.0701,17.2591,17.0701,17.1798,105600.0],["2003-07-30",17.3444,17.5578,17.0945,17.503,90400.0],["2003-07-31",17.3749,17.7712,17.2225,17.5822,67900.0],["2003-08-01",17.7651,17.7651,16.875,16.9299,44900.0],["2003-08-04",17.125,17.3627,16.8263,17.0518,41200.0],["2003-08-05",16.8262,17.2225,16.8262,17.1006,26300.0],["2003-08-06",17.1859,17.5334,16.8567,17.1006,35000.0],["2003-08-07",16.8323,16.9482,16.7958,16.8323,31400.0],["2003-08-08",16.7897,17.0213,16.3873,16.8263,45300.0],["2003-08-11",16.997,17.4603,16.7409,17.4603,26300.0],["2003-08-12",17.4908,18.0151,17.2896,18.0151,59000.0],["2003-08-13",17.6249,18.0151,17.6249,17.9053,27800.0],["2003-08-14",17.5456,18.0333,17.5456,17.9846,31100.0],["2003-08-15",17.7163,17.9846,17.5334,17.7224,23700.0],["2003-08-18",18.0333,18.0333,17.5639,17.9846,41100.0],["2003-08-19",18.0273,18.1065,17.7346,18.0151,53900.0],["2003-08-20",18.0151,18.1248,17.887,18.0943,24000.0],["2003-08-21",17.8931,18.2772,17.5944,18.0272,45900.0],["2003-08-22",17.7407,18.2894,17.5883,17.5883,38100.0],["2003-08-25",17.6005,17.6005,17.1494,17.2042,28200.0],["2003-08-26",17.125,17.8261,16.9969,17.82,38300.0],["2003-08-27",17.7224,17.887,17.4725,17.8566,20900.0],["2003-08-28",17.9236,17.9236,17.1555,17.8626,28200.0],["2003-08-29",17.8627,18.1065,17.7407,17.7712,13200.0],["2003-09-02",17.4969,18.2894,17.4969,18.1248,55700.0],["2003-09-03",17.9358,18.2894,17.9358,18.0272,71500.0],["2003-09-04",18.2467,18.2833,17.82,18.137,34900.0],["2003-09-05",17.7468,18.0273,17.5883,17.6005,19800.0],["2003-09-08",17.5639,18.198,17.5639,18.1675,44900.0],["2003-09-09",18.2528,18.2528,17.6371,17.7834,42000.0],["2003-09-10",17.5639,17.9053,17.1981,17.3201,25200.0],["2003-09-11",17.3201,17.6798,17.314,17.6432,36100.0],["2003-09-12",17.8931,17.9053,17.381,17.6188,23400.0],["2003-09-15",17.5944,17.8322,17.1981,17.3079,29500.0],["2003-09-16",17.4359,17.9358,17.314,17.7956,50100.0],["2003-09-17",17.7956,18.0394,17.5273,17.6188,41600.0],["2003-09-18",17.4054,17.4298,17.1859,17.2225,43800.0],["2003-09-19",17.0823,17.5334,17.0823,17.4847,36900.0],["2003-09-22",16.6068,17.6371,16.5885,17.509,106700.0],["2003-09-23",17.6859,17.8626,17.5761,17.8626,116500.0],["2003-09-24",17.8931,17.9236,17.5273,17.5273,46200.0],["2003-09-25",18.2833,20.5146,17.9846,19.6855,628400.0],["2003-09-26",18.96,20.0574,18.6308,18.6308,153900.0],["2003-09-29",18.6735,18.9783,18.5942,18.8625,89700.0],["2003-09-30",18.899,19.4782,18.6247,19.3868,99300.0],["2003-10-01",19.3624,19.7343,19.2039,19.5453,74800.0],["2003-10-02",19.8379,19.8379,18.9112,19.3197,43400.0],["2003-10-03",19.5575,19.5636,18.9051,19.5392,52600.0],["2003-10-06",19.8806,19.9294,19.3014,19.4599,43800.0],["2003-10-07",19.5697,19.8074,18.7466,19.4172,57200.0],["2003-10-08",19.5399,19.8958,19.0123,19.5215,44300.0],["2003-10-09",19.4786,19.7792,19.3252,19.4725,36500.0],["2003-10-10",19.0921,19.5215,19.0491,19.2393,23600.0],["2003-10-13",19.3804,19.7608,19.1412,19.4295,51500.0],["2003-10-14",19.54,19.724,19.2087,19.5093,31000.0],["2003-10-15",19.7363,19.9387,19.27,19.9387,165400.0],["2003-10-16",19.9387,19.9387,19.5277,19.6688,36700.0],["2003-10-17",19.4479,19.7731,19.0921,19.0921,26300.0],["2003-10-20",19.2516,19.5583,19.0246,19.3252,43200.0],["2003-10-21",19.5706,19.7792,19.0185,19.2025,42100.0],["2003-10-22",19.3927,19.3927,18.7485,19.0369,68800.0],["2003-10-23",18.7485,19.1718,18.497,18.7792,39200.0],["2003-10-24",18.7792,18.8467,18.4172,18.7424,42100.0],["2003-10-27",18.7731,19.3252,18.5583,19.3068,60800.0],["2003-10-28",19.3191,19.3804,19.1166,19.3804,71600.0],["2003-10-29",19.3129,19.6995,19.0675,19.6933,40900.0],["2003-10-30",19.6872,19.8774,19.3498,19.6504,49500.0],["2003-10-31",19.8774,19.9387,19.3314,19.9142,34100.0],["2003-11-03",19.9019,20.859,19.6197,20.5031,116800.0],["2003-11-04",20.7915,20.859,20.2762,20.313,46400.0],["2003-11-05",20.2761,20.7792,19.8774,20.7792,58100.0],["2003-11-06",20.8467,20.8467,20.2455,20.7854,21500.0],["2003-11-07",20.6504,21.0123,20.6504,20.9203,39000.0],["2003-11-10",20.9203,21.043,19.7915,20.1903,59900.0],["2003-11-11",20.1596,20.1596,19.6688,19.9694,32200.0],["2003-11-12",19.8712,20.497,19.8712,20.497,61700.0],["2003-11-13",20.4786,20.7301,20.3007,20.4786,43400.0],["2003-11-14",20.6626,20.9633,20.4234,20.5829,30100.0],["2003-11-17",20.313,20.6688,20.2578,20.5154,32200.0],["2003-11-18",20.7363,20.9203,20.405,20.4602,32100.0],["2003-11-19",20.27,20.9203,20.27,20.724,49900.0],["2003-11-20",20.4479,20.9142,20.3988,20.859,65500.0],["2003-11-21",20.7976,21.1657,20.5706,21.1657,39800.0],["2003-11-24",20.8651,21.4295,20.7669,21.4295,104900.0],["2003-11-25",21.178,21.7547,20.9817,21.4725,135900.0],["2003-11-26",21.6933,21.9203,21.3498,21.9081,33500.0],["2003-11-28",21.9081,22.0737,21.5093,21.7854,21100.0],["2003-12-01",21.7485,22.0921,21.7485,22.0798,49400.0],["2003-12-02",22.1105,22.3498,21.8222,22.086,59700.0],["2003-12-03",22.3007,22.3007,21.2639,21.3989,40100.0],["2003-12-04",21.178,22.3927,21.178,22.3927,53300.0],["2003-12-05",22.3927,22.4173,21.6197,22.2332,52900.0],["2003-12-08",21.2577,22.5461,21.2577,22.0676,38300.0],["2003-12-09",21.951,22.1166,21.4663,21.5277,81000.0],["2003-12-10",21.4357,21.9142,21.3068,21.362,47000.0],["2003-12-11",21.7731,21.951,21.497,21.9449,77600.0],["2003-12-12",21.9571,22.1166,21.5952,21.9019,31300.0],["2003-12-15",21.9265,22.2639,21.2639,21.313,48600.0],["2003-12-16",21.2332,22.043,21.1964,21.8406,36400.0],["2003-12-17",22.086,22.2271,21.6013,22.0001,20100.0],["2003-12-18",22.4602,22.4602,21.7976,22.2516,27400.0],["2003-12-19",21.6381,22.0614,21.4111,21.9449,44300.0],["2003-12-22",21.8712,22.0246,21.5031,21.9633,55900.0],["2003-12-23",21.632,22.086,21.632,21.9755,47900.0],["2003-12-24",22.0798,22.0798,21.7179,21.724,18500.0],["2003-12-26",21.8528,21.8528,21.4909,21.8038,8400.0],["2003-12-29",22.0185,22.086,21.632,22.086,31900.0],["2003-12-30",21.6381,22.3866,21.632,22.3252,55300.0],["2003-12-31",22.2025,22.2393,21.6626,21.6933,40000.0],["2004-01-02",21.6258,22.2639,21.54,21.8222,49000.0],["2004-01-05",21.8222,22.6259,21.7301,22.5338,39700.0],["2004-01-06",22.3858,22.577,22.0403,22.0527,60200.0],["2004-01-07",21.9293,22.065,21.7874,21.8183,58200.0],["2004-01-08",21.9108,21.9601,21.6024,21.7751,79100.0],["2004-01-09",20.9917,21.0472,17.9691,19.5112,366700.0],["2004-01-12",19.3693,19.4249,18.845,19.3262,279600.0],["2004-01-13",19.0794,19.431,18.8203,18.9745,94600.0],["2004-01-14",19.1226,19.2398,18.9005,19.1534,167000.0],["2004-01-15",19.1349,19.3138,19.0609,19.0609,134400.0],["2004-01-16",19.0671,19.6161,19.0671,19.6161,63700.0],["2004-01-20",19.1288,19.6161,18.8882,19.3262,173800.0],["2004-01-21",19.0547,19.6037,19.0486,19.4865,48800.0],["2004-01-22",19.4619,19.4619,19.1164,19.3693,91300.0],["2004-01-23",19.3693,19.431,18.9252,18.9869,82400.0],["2004-01-26",19.1226,19.5544,18.9992,19.1596,145700.0],["2004-01-27",18.9992,19.431,18.9992,19.1226,81700.0],["2004-01-28",19.1226,19.32,19.1041,19.1226,40600.0],["2004-01-29",19.1288,19.2645,19.0917,19.1411,60700.0],["2004-01-30",19.246,19.246,18.7772,18.8142,66400.0],["2004-02-02",18.7401,19.1226,18.6476,18.6661,34400.0],["2004-02-03",18.7031,18.7895,18.5057,18.7401,60600.0],["2004-02-04",18.7895,18.7895,18.3515,18.3515,69000.0],["2004-02-05",18.7957,18.7957,18.3515,18.5366,73300.0],["2004-02-06",18.7401,19.2706,18.5057,19.2706,59100.0],["2004-02-09",19.0424,19.2151,18.8512,19.1966,37400.0],["2004-02-10",19.2398,19.4619,18.8574,19.4619,112000.0],["2004-02-11",19.5544,20.2268,19.283,20.2021,206800.0],["2004-02-12",20.017,20.2021,19.758,20.0972,86400.0],["2004-02-13",19.8813,20.1034,19.5729,19.6778,121000.0],["2004-02-17",19.7518,20.0911,19.5421,19.9183,54600.0],["2004-02-18",19.4927,20.1959,19.4619,20.0541,95000.0],["2004-02-19",20.0479,20.1096,19.8813,20.0479,126500.0],["2004-02-20",19.9739,20.1898,19.9368,20.0479,122800.0],["2004-02-23",20.1713,20.344,19.906,20.2206,88700.0],["2004-02-24",20.2946,20.5414,20.054,20.2206,51200.0],["2004-02-25",20.2021,20.4735,19.9862,20.418,47000.0],["2004-02-26",20.2946,20.418,20.1157,20.2021,120000.0],["2004-02-27",20.5475,20.6031,20.1404,20.6031,27500.0],["2004-03-01",20.5352,21.2014,20.4365,21.1829,46100.0],["2004-03-02",20.819,21.3186,20.819,21.1891,139000.0],["2004-03-03",21.1891,21.3741,21.0349,21.2631,68200.0],["2004-03-04",20.7634,21.3988,20.7634,21.2631,60400.0],["2004-03-05",20.5784,21.4173,20.381,21.2014,56200.0],["2004-03-08",21.4235,21.59,21.2939,21.479,80300.0],["2004-03-09",21.59,21.6085,21.3124,21.3124,77700.0],["2004-03-10",21.3618,21.5407,21.0472,21.0657,41300.0],["2004-03-11",21.041,21.041,19.8875,19.8998,104800.0],["2004-03-12",19.8937,20.9362,19.869,20.9362,40200.0],["2004-03-15",20.9732,21.0965,19.7826,19.7888,43300.0],["2004-03-16",19.7703,20.2329,19.4865,19.7765,58900.0],["2004-03-17",19.6654,20.5722,19.6654,20.3378,54600.0],["2004-03-18",20.7634,20.7634,19.795,20.1713,34000.0],["2004-03-19",20.5044,20.6894,20.017,20.017,76200.0],["2004-03-22",19.9985,20.4673,19.8443,20.2638,102500.0],["2004-03-23",20.2946,20.7388,20.2823,20.3563,36900.0],["2004-03-24",20.3501,20.5969,20.0972,20.3563,52600.0],["2004-03-25",20.3131,21.2816,20.3131,21.2754,89600.0],["2004-03-26",20.9485,21.3741,20.8868,21.1644,96000.0],["2004-03-29",21.2816,21.6517,20.9732,21.4913,74200.0],["2004-03-30",21.5468,21.7134,21.2816,21.7134,46300.0],["2004-03-31",21.6517,21.8676,21.2816,21.59,89400.0],["2004-04-01",21.59,21.8923,21.5407,21.7751,92200.0],["2004-04-02",21.7751,21.8985,21.516,21.8923,67500.0],["2004-04-05",21.8985,21.9293,21.553,21.7072,92200.0],["2004-04-06",21.59,21.7381,21.3186,21.59,151400.0],["2004-04-07",21.368,21.9972,21.368,21.9231,38300.0],["2004-04-08",22.0342,22.0342,21.5345,21.5962,72800.0],["2004-04-12",21.7689,21.8923,21.59,21.6887,74100.0],["2004-04-13",21.8614,21.8676,20.8128,21.0349,65200.0],["2004-04-14",19.1226,19.7395,18.5057,19.2953,284600.0],["2004-04-15",19.2457,20.1955,18.8794,20.0714,253900.0],["2004-04-16",19.8975,20.0217,19.2519,19.4319,171200.0],["2004-04-19",19.0097,20.239,18.8297,20.2203,156800.0],["2004-04-20",19.6554,20.1458,19.376,19.525,121300.0],["2004-04-21",19.6864,19.8479,19.2829,19.7734,40600.0],["2004-04-22",19.8975,20.3321,19.2519,20.1769,43900.0],["2004-04-23",20.3011,20.3011,19.7547,19.7858,131400.0],["2004-04-26",19.7175,19.8541,18.7987,19.0966,145900.0],["2004-04-27",18.9352,19.2146,18.78,18.8732,131100.0],["2004-04-28",18.8111,18.9539,18.4944,18.7242,91500.0],["2004-04-29",18.6248,19.0718,18.6248,18.7117,75600.0],["2004-04-30",18.9973,18.9973,18.5752,18.8421,146100.0],["2004-05-03",18.9352,19.1277,18.7304,19.016,78800.0],["2004-05-04",19.2705,19.6182,18.6248,19.2084,88800.0],["2004-05-05",19.2643,19.6989,19.2519,19.6802,78000.0],["2004-05-06",19.5126,19.6306,19.1836,19.3202,100000.0],["2004-05-07",19.1587,19.5002,18.8049,18.8049,99200.0],["2004-05-10",19.3884,19.3884,18.4262,18.9228,102900.0],["2004-05-11",19.1525,19.1525,18.631,18.9414,53600.0],["2004-05-12",19.1525,19.4381,18.5007,19.3822,57400.0],["2004-05-13",18.9166,19.3947,18.631,18.6807,62200.0],["2004-05-14",18.8359,19.1525,18.4758,18.5814,132800.0],["2004-05-17",18.4945,18.9352,18.184,18.5255,79200.0],["2004-05-18",18.6621,18.7366,18.3951,18.6807,79400.0],["2004-05-19",18.5069,19.1836,18.5069,18.7862,181400.0],["2004-05-20",18.8359,18.9663,18.6807,18.8483,51700.0],["2004-05-21",18.9228,18.9228,18.5627,18.7055,66400.0],["2004-05-24",18.78,19.4505,18.5752,19.4195,120800.0],["2004-05-25",19.2829,19.3947,18.9725,19.3636,147100.0],["2004-05-26",19.2332,19.3698,19.0718,19.3077,70800.0],["2004-05-27",19.2332,19.4195,19.1525,19.3015,65700.0],["2004-05-28",19.0842,19.2456,18.9104,18.9104,50600.0],["2004-06-01",18.7304,19.4009,18.718,18.9849,105200.0],["2004-06-02",19.1091,19.2395,18.8111,19.2395,71300.0],["2004-06-03",19.078,19.0967,18.3765,18.3827,69600.0],["2004-06-04",18.5876,18.7676,18.3206,18.3392,64300.0],["2004-06-07",18.6683,19.0097,18.3703,18.9911,65700.0],["2004-06-08",18.6869,19.0284,18.6559,19.0284,29000.0],["2004-06-09",18.8732,18.9973,18.5317,18.5317,24200.0],["2004-06-10",18.5379,18.9042,18.5379,18.5938,52700.0],["2004-06-14",18.8483,18.8483,18.0723,18.1033,76900.0],["2004-06-15",18.004,18.451,17.9605,18.1778,45100.0],["2004-06-16",18.1902,18.5752,18.004,18.5441,38200.0],["2004-06-17",18.0102,18.6186,17.8488,18.3951,65300.0],["2004-06-18",17.9233,18.4324,17.7867,18.1095,89600.0],["2004-06-21",17.9233,18.3641,17.9233,18.1654,46200.0],["2004-06-22",18.0537,18.2461,17.7122,18.2461,45700.0],["2004-06-23",17.7929,18.3517,17.675,18.3517,33300.0],["2004-06-24",17.8985,18.5131,17.8053,18.0847,50100.0],["2004-06-25",17.6936,18.4386,17.5384,18.0475,124600.0],["2004-06-28",17.6936,18.2523,17.4763,18.0971,73400.0],["2004-06-29",18.4572,18.7676,18.0971,18.3206,104500.0],["2004-06-30",18.5193,18.7117,18.2834,18.5876,43000.0],["2004-07-01",18.2834,18.6,18.0723,18.1157,39200.0],["2004-07-02",18.0847,18.3392,17.9171,18.1157,16100.0],["2004-07-06",18.4013,18.4013,17.6936,17.8053,29100.0],["2004-07-07",17.6998,18.0599,17.6998,17.8053,52700.0],["2004-07-08",17.6998,17.9978,17.4453,17.7557,57300.0],["2004-07-09",17.6874,18.004,17.6625,17.8488,80700.0],["2004-07-12",17.6936,17.8426,17.2404,17.259,113800.0],["2004-07-13",17.1969,17.9419,17.1969,17.3149,75600.0],["2004-07-14",17.3087,17.3956,17.0728,17.1659,58800.0],["2004-07-15",15.9402,16.578,15.3524,16.1778,677100.0],["2004-07-16",16.2591,16.553,15.7338,16.4155,211200.0],["2004-07-19",16.6281,16.6281,16.2153,16.5718,133100.0],["2004-07-20",16.6531,16.7531,16.3842,16.7531,116800.0],["2004-07-21",16.2779,16.7782,16.2779,16.3904,141400.0],["2004-07-22",16.3592,16.5718,16.3279,16.4342,106500.0],["2004-07-23",16.3717,16.4467,16.2904,16.3592,84600.0],["2004-07-26",16.6781,16.6781,15.8652,15.8714,88400.0],["2004-07-27",15.8276,16.3592,15.8214,16.3217,106200.0],["2004-07-28",15.8777,16.3279,15.8276,16.1716,103600.0],["2004-07-29",16.2779,16.3154,16.0277,16.1591,121400.0],["2004-07-30",16.0277,16.7219,16.0277,16.4968,169600.0],["2004-08-02",16.5781,17.0846,16.1591,17.0033,188500.0],["2004-08-03",16.7969,17.1784,16.7907,16.947,212400.0],["2004-08-04",16.8845,17.391,16.8532,17.0971,156700.0],["2004-08-05",17.1096,17.2347,16.7344,16.9032,122700.0],["2004-08-06",16.6844,16.7531,16.6343,16.6969,148500.0],["2004-08-09",16.5781,16.6656,16.1153,16.2591,115900.0],["2004-08-10",16.3279,17.0908,16.1778,16.997,60800.0],["2004-08-11",16.8782,17.1846,16.478,17.1534,60800.0],["2004-08-12",16.9157,17.0158,16.428,16.7907,70900.0],["2004-08-13",16.9658,16.9658,16.3091,16.5593,101900.0],["2004-08-16",16.6656,17.1158,16.5093,16.897,42300.0],["2004-08-17",17.2159,17.3722,16.7844,17.3222,72500.0],["2004-08-18",17.2909,17.7662,17.1721,17.6099,82300.0],["2004-08-19",17.7975,17.7975,17.2909,17.5286,50400.0],["2004-08-20",17.5661,17.7287,17.4035,17.6349,52000.0],["2004-08-23",17.7662,17.9851,17.2847,17.9226,91700.0],["2004-08-24",17.7787,18.0539,17.6411,18.0351,55600.0],["2004-08-25",18.1352,18.1352,17.4973,17.6599,67900.0],["2004-08-26",17.4786,17.9351,17.4786,17.9163,39300.0],["2004-08-27",17.7037,17.9726,17.5849,17.9726,22500.0],["2004-08-30",17.8162,17.9351,17.4098,17.5724,40300.0],["2004-08-31",17.5724,17.8725,17.2534,17.8725,33200.0],["2004-09-01",17.6036,18.3853,17.5161,17.7912,113900.0],["2004-09-02",17.9601,18.5667,17.8037,18.5667,56700.0],["2004-09-03",18.5792,18.6042,18.1539,18.329,47700.0],["2004-09-07",18.3228,18.7605,18.2853,18.6542,76100.0],["2004-09-08",18.5479,18.6355,17.885,18.0289,56000.0],["2004-09-09",18.0977,18.3478,17.8162,18.0414,41500.0],["2004-09-10",17.8288,18.2602,17.76,18.1164,23900.0],["2004-09-13",18.2853,18.2853,18.0289,18.2227,33700.0],["2004-09-14",18.329,18.3603,18.0039,18.0977,33400.0],["2004-09-15",17.9288,18.0164,17.8288,17.9976,30300.0],["2004-09-16",17.9976,18.3666,17.9538,18.3603,23200.0],["2004-09-17",18.4979,18.7918,18.0601,18.0664,68600.0],["2004-09-20",18.3666,18.3666,17.8288,17.9163,36600.0],["2004-09-21",17.76,18.304,17.76,18.1727,29800.0],["2004-09-22",17.9976,18.0039,17.4911,17.4911,51800.0],["2004-09-23",17.4473,18.0977,17.4473,17.6411,48600.0],["2004-09-24",17.6099,18.0226,17.6099,17.7662,15500.0],["2004-09-27",17.7162,17.7162,17.3848,17.416,69500.0],["2004-09-28",17.5036,18.0101,17.4911,17.9038,26800.0],["2004-09-29",17.9976,18.2352,17.8788,18.1977,46200.0],["2004-09-30",18.1227,18.2165,17.86,17.885,45500.0],["2004-10-01",17.8538,18.4416,17.8538,18.3353,55800.0],["2004-10-04",18.1727,18.5104,18.1727,18.3978,29900.0],["2004-10-05",18.1414,18.4854,17.9038,17.9913,33500.0],["2004-10-06",17.8287,18.3228,17.7037,18.279,62500.0],["2004-10-07",18.0851,18.354,17.885,17.885,35100.0],["2004-10-08",17.9538,18.1102,17.4348,17.4348,44300.0],["2004-10-11",17.5098,17.6474,17.3785,17.6474,32900.0],["2004-10-12",17.4098,17.6974,17.4098,17.5536,31300.0],["2004-10-13",17.4911,17.6662,17.3347,17.3347,30700.0],["2004-10-14",17.3221,17.5552,17.2654,17.2654,31800.0],["2004-10-15",17.1836,17.6434,17.1773,17.4796,50100.0],["2004-10-18",17.278,17.6686,17.278,17.5804,28700.0],["2004-10-19",17.2465,17.6119,17.2465,17.4292,22000.0],["2004-10-20",17.4103,17.5678,17.2339,17.5237,22500.0],["2004-10-21",17.2339,17.8197,17.2339,17.8197,23500.0],["2004-10-22",17.6308,17.8701,17.2213,17.2339,37900.0],["2004-10-25",17.1646,18.1347,17.1646,18.1347,45800.0],["2004-10-26",17.5552,18.3174,17.5552,18.2229,42600.0],["2004-10-27",18.3614,18.437,17.8953,18.437,40200.0],["2004-10-28",17.9898,18.2229,17.6371,18.2229,40300.0],["2004-10-29",18.267,18.267,17.6812,17.8072,64900.0],["2004-11-01",17.9205,17.9205,17.6371,17.7505,32400.0],["2004-11-02",17.9142,17.9205,17.6056,17.6371,40000.0],["2004-11-03",18.1095,18.1095,17.5678,17.826,33100.0],["2004-11-04",17.6875,18.204,17.6875,18.1032,74500.0],["2004-11-05",17.9898,18.0843,17.6623,18.0402,44200.0],["2004-11-08",17.6434,17.9142,17.6434,17.7568,63900.0],["2004-11-09",17.6371,17.7757,17.3914,17.6371,67400.0],["2004-11-10",17.3851,17.8512,17.3851,17.6371,59400.0],["2004-11-11",17.4481,17.8008,17.4481,17.7945,56300.0],["2004-11-12",17.278,17.8134,17.278,17.7064,56400.0],["2004-11-15",17.593,17.7631,17.4166,17.6308,78300.0],["2004-11-16",17.4481,17.5993,17.3725,17.3725,42100.0],["2004-11-17",17.53,18.267,17.5237,17.889,56700.0],["2004-11-18",17.8512,17.9331,17.5678,17.8512,24200.0],["2004-11-19",17.7127,17.8386,17.4229,17.4229,33000.0],["2004-11-22",17.3347,17.952,17.3347,17.952,48700.0],["2004-11-23",18.0465,18.0465,17.5867,18.0213,48200.0],["2004-11-24",18.0465,18.2418,17.8701,18.1095,24900.0],["2004-11-26",17.826,18.3489,17.826,18.078,10500.0],["2004-11-29",18.3614,18.563,17.9835,18.437,42700.0],["2004-11-30",18.5504,18.5504,18.1977,18.3993,31000.0],["2004-12-01",18.4622,18.8906,18.4622,18.8906,56000.0],["2004-12-02",18.8969,19.0165,18.5819,18.9536,36800.0],["2004-12-03",19.0543,19.0543,18.5882,18.626,19200.0],["2004-12-06",18.5126,18.7583,18.3804,18.6071,32700.0],["2004-12-07",18.4244,18.5189,17.9016,17.9016,40500.0],["2004-12-08",18.0276,18.1221,17.8134,17.9583,56200.0],["2004-12-09",17.8512,18.0528,17.6056,17.8764,65600.0],["2004-12-10",17.7316,18.0717,17.6812,18.0465,35100.0],["2004-12-13",17.7946,18.4496,17.7946,18.4496,32100.0],["2004-12-14",18.33,18.4433,18.1851,18.3363,30300.0],["2004-12-15",18.4496,18.4496,18.0213,18.2229,32000.0],["2004-12-16",17.9501,18.5781,17.9438,18.3561,26200.0],["2004-12-17",18.6034,18.6034,17.5759,17.5886,97500.0],["2004-12-20",17.9184,17.9184,17.5125,17.6964,54900.0],["2004-12-21",17.7662,18.0326,17.7472,17.7662,39400.0],["2004-12-22",17.7155,17.9375,17.7028,17.836,30800.0],["2004-12-23",17.7789,17.8487,17.5188,17.7916,35800.0],["2004-12-27",17.6774,17.9375,17.6393,17.7599,29700.0],["2004-12-28",17.8487,18.2673,17.7155,18.0389,49700.0],["2004-12-29",17.8804,18.4576,17.7789,18.3497,63700.0],["2004-12-30",18.1785,18.4639,18.1785,18.3244,29200.0],["2004-12-31",18.1721,18.3878,18.0199,18.0199,23900.0],["2005-01-03",17.9057,18.299,17.6457,17.7916,77200.0],["2005-01-04",17.8169,18.077,17.6584,17.7218,51900.0],["2005-01-05",17.7601,18.0348,17.6387,17.8368,49700.0],["2005-01-06",17.7473,18.0157,17.6962,17.6962,33500.0],["2005-01-07",18.3862,19.3317,18.252,18.4884,168500.0],["2005-01-10",18.2073,19.1848,18.2073,18.6354,68700.0],["2005-01-11",18.5715,18.8462,18.4629,18.8334,41600.0],["2005-01-12",19.1656,19.1656,18.2968,18.5012,35300.0],["2005-01-13",18.5651,18.827,18.2009,18.2457,45000.0],["2005-01-14",18.3351,18.4629,18.1498,18.4054,32300.0],["2005-01-18",18.1115,18.6865,18.0859,18.6226,42900.0],["2005-01-19",18.3415,18.7823,18.3415,18.6545,72200.0],["2005-01-20",18.1434,19.1337,18.1179,18.9867,93800.0],["2005-01-21",18.7759,19.1912,18.7376,19.1337,137200.0],["2005-01-24",19.2167,19.2167,18.9484,19.172,56700.0],["2005-01-25",19.2039,19.485,19.1145,19.485,120100.0],["2005-01-26",19.5106,20.0089,19.5106,20.0025,116800.0],["2005-01-27",20.0983,20.1111,19.8045,19.9642,64900.0],["2005-01-28",20.2005,20.4433,20.0153,20.4369,50500.0],["2005-01-31",20.4433,20.7308,19.9642,20.7116,125700.0],["2005-02-01",20.4753,20.8202,19.9386,20.6797,89100.0],["2005-02-02",20.7052,20.8649,20.4305,20.7627,60900.0],["2005-02-03",20.9224,20.9224,20.3283,20.5966,39700.0],["2005-02-04",20.603,20.9225,20.5391,20.9225,47300.0],["2005-02-07",20.5711,21.146,20.5711,21.1333,65700.0],["2005-02-08",20.9416,21.408,20.7244,21.3633,62600.0],["2005-02-09",21.1077,21.5869,20.2836,20.29,42500.0],["2005-02-10",20.5966,20.635,19.9322,20.635,66300.0],["2005-02-11",20.4178,21.2227,20.4178,21.0119,116300.0],["2005-02-14",20.7691,21.2994,20.3411,20.9991,110900.0],["2005-02-15",21.5549,21.6827,20.9544,21.5421,94700.0],["2005-02-16",21.2099,21.6763,20.8969,21.4463,94300.0],["2005-02-17",21.836,21.836,20.9608,21.5485,100000.0],["2005-02-18",21.6252,21.6252,20.9991,21.1141,36900.0],["2005-02-22",20.75,21.0055,20.5711,20.8586,43100.0],["2005-02-23",20.9863,21.0566,20.5583,20.8266,50800.0],["2005-02-24",20.7052,21.0374,20.5391,21.0119,83100.0],["2005-02-25",20.9672,21.2291,20.7691,20.9863,33900.0],["2005-02-28",20.3986,20.98,19.632,20.9288,85700.0],["2005-03-01",20.9033,21.3441,20.6414,21.2738,78600.0],["2005-03-02",21.0949,21.4016,20.7947,20.9225,42200.0],["2005-03-03",20.8266,21.3058,20.7627,20.948,43300.0],["2005-03-04",21.4016,21.4016,20.75,20.8777,79700.0],["2005-03-07",21.4016,21.4016,20.7755,20.9863,33100.0],["2005-03-08",21.0758,21.0758,20.6669,20.7627,38400.0],["2005-03-09",20.5072,21.0758,20.3155,20.7691,36800.0],["2005-03-10",20.948,20.948,20.3028,20.6797,67700.0],["2005-03-11",20.9033,20.9033,20.4305,20.5839,37300.0],["2005-03-14",20.5072,21.0822,20.5072,21.0374,31200.0],["2005-03-15",21.0822,21.1205,20.8905,20.9288,66900.0],["2005-03-16",20.7819,21.178,20.5264,21.178,40100.0],["2005-03-17",21.2419,21.3313,20.5839,20.9161,44100.0],["2005-03-18",21.0119,21.0758,20.4369,20.8266,112100.0],["2005-03-21",20.9224,20.9224,20.3858,20.5072,44200.0],["2005-03-22",20.7116,20.8394,20.5455,20.7372,50200.0],["2005-03-23",20.9161,20.9161,20.52,20.6669,34800.0],["2005-03-24",20.8522,21.0758,20.6477,20.7627,37300.0],["2005-03-28",20.6669,21.0822,20.4561,20.6733,64500.0],["2005-03-29",20.8777,20.9863,20.1303,20.2069,66900.0],["2005-03-30",20.3603,21.5677,20.3603,20.9416,118700.0],["2005-03-31",21.0566,21.0566,20.4625,20.7564,79500.0],["2005-04-01",21.0183,21.2483,20.7564,21.1397,42600.0],["2005-04-04",20.9033,21.4527,20.5647,21.1524,50100.0],["2005-04-05",20.9736,21.3569,20.7116,21.1461,88900.0],["2005-04-06",21.2674,21.2738,20.6733,20.6861,100200.0],["2005-04-07",20.4305,20.635,19.485,20.6094,254100.0],["2005-04-08",19.7342,19.7789,19.3061,19.6447,230000.0],["2005-04-11",19.4275,19.6831,19.3125,19.5106,96400.0],["2005-04-12",19.4914,20.0089,19.3317,19.8811,101900.0],["2005-04-13",19.7981,20.0153,19.6128,19.9706,122700.0],["2005-04-14",19.9448,20.0092,19.5588,19.784,233100.0],["2005-04-15",19.7647,19.9191,19.3401,19.5652,76500.0],["2005-04-18",19.3658,20.5882,18.8511,19.5266,152700.0],["2005-04-19",19.4558,19.4558,19.0441,19.3079,238700.0],["2005-04-20",19.5524,19.5524,18.7932,19.1728,79500.0],["2005-04-21",19.2049,19.591,19.057,19.3014,99400.0],["2005-04-22",19.1213,19.4044,19.1213,19.295,142400.0],["2005-04-25",19.2564,19.591,19.0441,19.0505,91200.0],["2005-04-26",18.9798,19.3722,18.7095,19.0119,96900.0],["2005-04-27",18.8575,19.1599,18.6388,19.0698,73100.0],["2005-04-28",19.0248,19.0248,18.568,18.6581,96900.0],["2005-04-29",18.7803,18.7803,17.7316,18.0404,215500.0],["2005-05-02",17.9503,18.3557,17.9503,18.3557,95000.0],["2005-05-03",18.1755,18.5551,18.0147,18.4844,100400.0],["2005-05-04",18.4393,18.6259,18.2206,18.613,44100.0],["2005-05-05",18.6195,18.6195,18.1691,18.3685,53600.0],["2005-05-06",18.5037,18.7224,18.1755,18.613,65100.0],["2005-05-09",18.5101,18.7546,18.2206,18.7095,55300.0],["2005-05-10",18.613,18.6452,18.3557,18.6002,33300.0],["2005-05-11",18.5744,18.716,18.0276,18.2527,51500.0],["2005-05-12",18.3428,18.5937,17.9568,18.1176,45400.0],["2005-05-13",18.2463,18.2463,17.931,18.0276,35500.0],["2005-05-16",18.0211,18.5294,18.0147,18.4715,33600.0],["2005-05-17",18.2463,18.7803,18.2077,18.7095,27600.0],["2005-05-18",18.8318,19.295,18.7481,19.1985,64600.0],["2005-05-19",19.0441,19.3336,19.0441,19.1535,64400.0],["2005-05-20",19.2757,19.3014,19.0055,19.1535,25800.0],["2005-05-23",18.9669,19.5009,18.8768,18.909,47700.0],["2005-05-24",18.6581,19.2371,18.6581,19.2371,31600.0],["2005-05-25",19.0441,19.5266,18.7481,18.909,80600.0],["2005-05-26",18.8704,19.2628,18.8704,19.1535,23400.0],["2005-05-27",18.8382,19.0698,18.7867,18.8768,31800.0],["2005-05-31",18.7095,18.7674,18.4972,18.6452,38200.0],["2005-06-01",18.716,19.057,18.7031,18.9412,31600.0],["2005-06-02",18.9347,19.0055,18.523,18.7996,44800.0],["2005-06-03",18.6709,18.6709,18.1691,18.2913,32900.0],["2005-06-06",18.3171,18.6323,18.2141,18.3235,28900.0],["2005-06-07",18.4457,18.6838,18.2527,18.272,59700.0],["2005-06-08",18.227,18.4972,18.0211,18.079,62100.0],["2005-06-09",18.2785,18.2785,17.9503,18.0147,64800.0],["2005-06-10",18.2141,18.2206,17.9632,18.1884,19000.0],["2005-06-13",18.2592,18.2592,18.0404,18.2077,18800.0],["2005-06-14",18.079,18.6902,18.0211,18.5551,52400.0],["2005-06-15",18.6967,18.9412,18.4843,18.7803,69900.0],["2005-06-16",18.9219,18.9412,18.613,18.9412,27900.0],["2005-06-17",16.329,18.7288,12.4623,18.3299,165400.0],["2005-06-20",18.1434,18.4329,18.1305,18.3685,38100.0],["2005-06-21",18.2592,18.3685,18.2013,18.2849,30100.0],["2005-06-22",18.3685,18.6581,18.1948,18.4651,39900.0],["2005-06-23",18.3235,18.5744,18.0147,18.0147,56400.0],["2005-06-24",17.9761,18.1948,17.7702,18.1498,98100.0],["2005-06-27",18.0919,18.0919,17.8281,17.8474,57300.0],["2005-06-28",17.9053,18.9411,17.7573,18.8639,64100.0],["2005-06-29",18.7224,19.2307,18.6645,19.0441,89600.0],["2005-06-30",18.1755,19.3014,17.9568,17.9696,89500.0],["2005-07-01",18.2334,18.4007,17.4678,17.8345,81200.0],["2005-07-05",17.693,18.3943,17.6801,18.2978,78100.0],["2005-07-06",18.2785,18.465,17.8924,17.9439,60200.0],["2005-07-07",17.7638,18.0468,17.7638,17.9053,43300.0],["2005-07-08",17.931,18.1369,17.8024,18.0855,70300.0],["2005-07-11",18.1112,19.1856,18.1112,18.6902,125300.0],["2005-07-12",18.6581,18.7031,18.3878,18.3878,30500.0],["2005-07-13",18.5487,18.7996,18.4457,18.4522,45600.0],["2005-07-14",18.7828,18.9449,18.3095,18.6078,60300.0],["2005-07-15",18.342,18.6013,18.1539,18.2123,65000.0],["2005-07-18",18.1539,18.2317,18.1021,18.1604,38600.0],["2005-07-19",18.1539,18.4068,18.0761,18.3484,51900.0],["2005-07-20",18.2188,18.6986,18.1475,18.3744,104200.0],["2005-07-21",18.3809,18.8088,18.2836,18.3809,66800.0],["2005-07-22",18.4262,19.1265,18.4262,19.1265,64600.0],["2005-07-25",19.1265,19.1913,18.5624,18.5883,43800.0],["2005-07-26",18.7569,19.12,18.7569,18.9903,43900.0],["2005-07-27",19.0162,19.0162,18.3744,18.7375,59900.0],["2005-07-28",18.6661,18.919,18.4003,18.9125,57800.0],["2005-07-29",18.8023,19.0357,18.504,18.6272,66500.0],["2005-08-01",18.7634,18.906,18.4976,18.8282,35100.0],["2005-08-02",18.7764,19.1265,18.7764,18.9449,22500.0],["2005-08-03",19.0162,19.0162,18.6791,18.7764,29200.0],["2005-08-04",18.8606,18.8606,18.4846,18.4976,35700.0],["2005-08-05",18.4133,18.4392,18.1539,18.2512,32000.0],["2005-08-08",18.316,18.3355,18.1669,18.2512,52800.0],["2005-08-09",18.1604,18.2836,18.1604,18.2253,18500.0],["2005-08-10",18.2836,18.5365,17.9789,18.1539,40900.0],["2005-08-11",18.1215,18.2836,18.0761,18.2447,11200.0],["2005-08-12",18.0891,18.2836,17.9983,18.0372,40700.0],["2005-08-15",17.9918,18.2253,17.9076,18.0697,60500.0],["2005-08-16",17.8038,18.1799,17.7195,17.7909,39100.0],["2005-08-17",17.7455,17.8297,17.6223,17.6223,39800.0],["2005-08-18",17.5704,17.8492,17.2916,17.7844,46200.0],["2005-08-19",17.6871,17.8298,17.6288,17.6547,25600.0],["2005-08-22",17.7001,17.8362,17.6288,17.7973,68200.0],["2005-08-23",17.713,18.0696,17.6547,17.9854,59000.0],["2005-08-24",17.9205,18.1669,17.6612,17.953,52800.0],["2005-08-25",17.9465,18.4327,17.7584,18.3549,46000.0],["2005-08-26",18.3484,18.3744,17.927,18.141,37800.0],["2005-08-29",18.1474,18.5883,17.8751,18.5559,56600.0],["2005-08-30",18.3744,18.8542,18.3031,18.6661,62600.0],["2005-08-31",18.4846,18.7375,18.1734,18.6986,118100.0],["2005-09-01",18.6078,18.8217,18.4457,18.7115,68500.0],["2005-09-02",18.6078,18.731,18.3679,18.517,19200.0],["2005-09-06",18.4068,18.9449,18.4068,18.5948,49800.0],["2005-09-07",18.6791,18.8088,18.4133,18.53,24500.0],["2005-09-08",18.3355,18.4781,18.141,18.316,42300.0],["2005-09-09",18.141,18.4716,18.0891,18.2123,87700.0],["2005-09-12",18.0826,18.316,17.9724,18.1604,49100.0],["2005-09-13",18.0502,18.0891,17.7001,17.8427,45200.0],["2005-09-14",17.8881,18.0178,17.6677,17.8103,52500.0],["2005-09-15",17.7195,17.9724,17.713,17.8298,28600.0],["2005-09-16",17.8298,18.0113,17.739,17.9011,140200.0],["2005-09-19",17.8298,17.9594,17.7779,17.9076,30100.0],["2005-09-20",18.0761,18.0761,17.7066,17.7649,61700.0],["2005-09-21",17.6288,17.8752,17.525,17.8622,47800.0],["2005-09-22",17.7714,17.7779,16.9999,17.337,83300.0],["2005-09-23",17.2916,17.4083,17.0453,17.3111,40900.0],["2005-09-26",17.4861,17.4991,16.9285,17.3305,34100.0],["2005-09-27",17.3046,17.324,16.9221,17.0582,46900.0],["2005-09-28",17.0517,17.1879,16.8572,16.9545,50300.0],["2005-09-29",16.935,17.2203,16.8183,17.0777,45500.0],["2005-09-30",17.123,17.2462,16.8702,17.1879,41100.0],["2005-10-03",17.1555,17.3176,17.0971,17.3176,42500.0],["2005-10-04",17.337,17.4667,16.935,17.2009,36600.0],["2005-10-05",17.0258,17.149,16.4552,16.4552,43900.0],["2005-10-06",16.5331,16.9091,16.4358,16.747,40200.0],["2005-10-07",16.935,16.935,16.6692,16.7924,36000.0],["2005-10-10",17.5769,17.6677,17.3889,17.4018,313300.0],["2005-10-11",17.5769,17.6158,17.4083,17.4861,279400.0],["2005-10-12",17.4148,17.5056,17.2333,17.2787,225400.0],["2005-10-13",17.2917,17.7167,17.2329,17.599,137400.0],["2005-10-14",17.6055,18.2005,17.4879,18.1939,78900.0],["2005-10-17",18.1351,18.1351,17.7167,18.0566,48900.0],["2005-10-18",18.1285,18.2331,17.8147,17.8278,40800.0],["2005-10-19",17.7232,18.0501,17.6971,17.952,76600.0],["2005-10-20",17.9063,17.9063,17.6513,17.7821,64000.0],["2005-10-21",17.6513,17.9716,17.6513,17.7101,32900.0],["2005-10-24",17.8409,18.1089,17.6513,17.7363,61600.0],["2005-10-25",17.6709,17.7363,17.5663,17.6186,45200.0],["2005-10-26",17.7036,17.8866,17.5728,17.6905,73100.0],["2005-10-27",17.7624,18.0435,17.5728,17.5925,49000.0],["2005-10-28",17.5925,17.9978,17.5336,17.6448,35400.0],["2005-10-31",17.6905,18.0632,17.6905,17.9978,44000.0],["2005-11-01",17.6644,17.9651,17.3898,17.6448,75500.0],["2005-11-02",17.6186,18.0566,17.5336,18.0566,72300.0],["2005-11-03",18.1481,18.2527,17.8801,17.9259,36500.0],["2005-11-04",17.8147,18.0239,17.8017,18.0174,55300.0],["2005-11-07",18.122,18.122,17.8213,17.9847,79100.0],["2005-11-08",18.5992,18.5992,17.7821,18.2266,92900.0],["2005-11-09",18.1743,18.5862,18.1678,18.3443,88600.0],["2005-11-10",18.3573,18.6254,18.2593,18.4358,67900.0],["2005-11-11",18.2789,18.6188,18.2789,18.4489,49500.0],["2005-11-14",18.5666,18.7561,18.4685,18.5339,37400.0],["2005-11-15",18.4358,18.6319,18.2004,18.4423,34600.0],["2005-11-16",18.4358,18.5665,18.1024,18.3181,34600.0],["2005-11-17",18.39,18.6188,18.3508,18.4685,40600.0],["2005-11-18",18.7169,18.7169,18.4489,18.5665,29800.0],["2005-11-21",18.5666,18.6842,18.4358,18.4946,46600.0],["2005-11-22",18.3704,18.5077,18.0632,18.4097,99000.0],["2005-11-23",18.3704,18.3704,18.1155,18.1874,49500.0],["2005-11-25",18.2331,18.2331,18.037,18.037,10500.0],["2005-11-28",17.9782,18.0239,17.3898,17.4356,121900.0],["2005-11-29",17.5009,17.8801,17.4682,17.599,35800.0],["2005-11-30",17.4879,18.037,17.4879,17.9586,134200.0],["2005-12-01",18.0501,18.7561,18.0436,18.6058,57100.0],["2005-12-02",18.5927,18.6908,18.305,18.5404,32500.0],["2005-12-05",18.4097,18.6777,18.2985,18.377,23900.0],["2005-12-06",18.5535,18.828,18.1678,18.6123,115300.0],["2005-12-07",18.4946,18.7365,18.0043,18.0239,50800.0],["2005-12-08",17.9259,18.3181,17.9259,18.2331,39700.0],["2005-12-09",18.2985,18.3181,18.0174,18.1678,64200.0],["2005-12-12",18.292,18.3181,18.0762,18.1678,35100.0],["2005-12-13",18.0501,18.2658,17.8801,18.2201,38000.0],["2005-12-14",18.207,18.2397,18.0109,18.1743,53700.0],["2005-12-15",18.0305,18.1416,17.8474,18.1155,75300.0],["2005-12-16",18.1612,18.2331,17.9716,17.9847,165900.0],["2005-12-19",17.9782,18.122,17.8801,17.9455,112200.0],["2005-12-20",17.8997,18.1416,17.8147,17.9259,68900.0],["2005-12-21",17.8213,17.952,17.8147,17.9128,58500.0],["2005-12-22",17.8409,17.9782,17.8409,17.9586,68500.0],["2005-12-23",17.867,17.9455,17.8409,17.9063,17500.0],["2005-12-27",17.8213,18.0305,17.4617,17.4617,44900.0],["2005-12-28",17.5205,17.8409,17.4421,17.8017,77100.0],["2005-12-29",17.8147,17.8147,17.4225,17.4225,37900.0],["2005-12-30",17.3571,17.3571,16.9975,17.1675,69600.0],["2006-01-03",17.3963,17.5859,17.0368,17.3702,96300.0],["2006-01-04",17.4295,17.7723,17.2779,17.7459,60900.0],["2006-01-05",17.6009,17.8053,17.5679,17.713,63600.0],["2006-01-06",17.8448,17.8975,17.6602,17.8646,31800.0],["2006-01-09",17.8316,18.2337,17.8316,17.9767,82500.0],["2006-01-10",19.1171,20.0664,18.8468,19.2819,286000.0],["2006-01-11",19.3808,19.3808,18.5238,18.9655,100100.0],["2006-01-12",19.0775,19.2621,18.8534,18.8666,51300.0],["2006-01-13",19.7763,20.2312,19.4665,19.7763,108800.0],["2006-01-17",19.7763,19.829,19.4467,19.5456,48300.0],["2006-01-18",19.3874,19.862,19.2292,19.3874,51100.0],["2006-01-19",19.4203,19.8225,19.3346,19.7697,28600.0],["2006-01-20",19.9016,19.9016,19.1698,19.4203,48500.0],["2006-01-23",19.5588,19.6906,19.2951,19.6049,50300.0],["2006-01-24",19.5522,20.363,19.539,20.1389,61300.0],["2006-01-25",20.0598,20.2509,19.717,19.9675,62700.0],["2006-01-26",20.2378,20.4882,19.9477,20.4751,45700.0],["2006-01-27",20.4091,20.6992,20.218,20.5014,55300.0],["2006-01-30",20.508,20.5344,20.1916,20.4026,67700.0],["2006-01-31",20.2905,20.8376,20.2443,20.7058,80900.0],["2006-02-01",20.7256,20.8244,20.4883,20.7783,40000.0],["2006-02-02",20.6531,20.7783,19.7895,20.0268,57100.0],["2006-02-03",19.8554,20.4223,19.8554,20.2377,41100.0],["2006-02-06",20.1059,20.3828,19.9147,20.33,43000.0],["2006-02-07",20.218,20.4157,19.5192,19.651,127500.0],["2006-02-08",19.6379,20.0268,19.5654,19.9081,35000.0],["2006-02-09",19.8356,20.3103,19.7763,19.9411,34300.0],["2006-02-10",19.8356,20.1521,19.5654,20.0664,43200.0],["2006-02-13",19.9279,20.218,19.7367,19.9213,48400.0],["2006-02-14",19.9147,20.3498,19.7104,20.2773,35300.0],["2006-02-15",20.3696,20.9629,20.2443,20.9629,50200.0],["2006-02-16",20.8047,20.9958,20.4223,20.9958,38800.0],["2006-02-17",20.9958,20.9958,20.1982,20.3828,59200.0],["2006-02-21",20.2641,20.3037,19.4665,19.8224,55400.0],["2006-02-22",19.9543,20.4487,19.8356,19.9016,187500.0],["2006-02-23",19.7961,20.2246,19.2819,19.8884,111300.0],["2006-02-24",19.7895,20.2048,19.6708,20.2048,39500.0],["2006-02-27",20.1521,20.4223,19.8093,19.9081,74300.0],["2006-02-28",19.9675,20.2707,19.829,20.1257,66900.0],["2006-03-01",20.0861,20.2839,19.8356,19.9873,45700.0],["2006-03-02",19.9081,20.1916,19.8224,19.9477,110000.0],["2006-03-03",19.8027,20.1718,19.7763,19.8818,79200.0],["2006-03-06",19.7829,20.0268,19.7829,19.8818,61300.0],["2006-03-07",19.7961,19.9609,19.6972,19.7829,69800.0],["2006-03-08",19.7104,19.8818,19.5719,19.7104,30600.0],["2006-03-09",19.6576,19.8554,19.4137,19.5522,56100.0],["2006-03-10",19.5785,19.9477,19.3874,19.8752,45500.0],["2006-03-13",19.9939,19.9939,19.684,19.7565,37900.0],["2006-03-14",19.7895,20.0861,19.6115,19.8422,55400.0],["2006-03-15",19.9411,19.9938,19.829,19.9741,55900.0],["2006-03-16",20.0466,20.2839,20.0466,20.2312,97200.0],["2006-03-17",20.3169,20.5278,20.1916,20.4091,148300.0],["2006-03-20",20.3168,20.5014,20.007,20.185,54500.0],["2006-03-21",19.7302,20.2048,19.6972,19.7302,80600.0],["2006-03-22",19.5917,20.396,19.5917,20.396,59900.0],["2006-03-23",20.2905,20.363,19.8554,20.1191,42600.0],["2006-03-24",20.0861,20.4091,20.0004,20.3498,53100.0],["2006-03-27",20.3103,20.3432,20.007,20.3432,42000.0],["2006-03-28",20.2773,20.3234,19.5917,19.6774,33600.0],["2006-03-29",19.7565,20.0993,19.5851,20.0664,82600.0],["2006-03-30",20.0466,20.2575,19.6511,19.7697,127700.0],["2006-03-31",19.8686,20.3366,19.7236,20.3366,186700.0],["2006-04-03",20.3894,20.864,20.2312,20.6201,84000.0],["2006-04-04",20.6728,21.0618,19.7763,20.8706,118300.0],["2006-04-05",20.7717,20.7717,20.2048,20.541,82300.0],["2006-04-06",21.4573,22.0176,21.0024,21.0749,248800.0],["2006-04-07",21.2793,21.3914,20.6992,20.6992,94700.0],["2006-04-10",20.8179,20.9892,20.7322,20.831,69100.0],["2006-04-11",21.042,21.5364,20.8508,20.9233,113500.0],["2006-04-12",21.076,21.3946,20.93,21.2884,46300.0],["2006-04-13",21.4278,21.607,21.1623,21.2287,61400.0],["2006-04-17",21.2884,21.4942,21.149,21.4278,172400.0],["2006-04-18",21.5739,21.8925,21.4145,21.5672,208500.0],["2006-04-19",21.242,21.5871,21.1623,21.242,116000.0],["2006-04-20",21.315,21.7531,21.0428,21.5606,71800.0],["2006-04-21",21.7996,21.7996,21.242,21.242,79200.0],["2006-04-24",21.242,21.4942,21.1225,21.1557,75000.0],["2006-04-25",21.0362,21.242,20.8835,20.91,76200.0],["2006-04-26",20.9698,21.242,20.7507,21.076,82900.0],["2006-04-27",21.1158,21.242,20.837,20.9366,71000.0],["2006-04-28",20.9034,21.149,20.5781,20.8636,59500.0],["2006-05-01",20.9897,21.1158,20.7507,20.8238,64800.0],["2006-05-02",20.8171,21.242,20.7109,21.1822,87900.0],["2006-05-03",21.2353,21.5407,20.9167,21.3946,76200.0],["2006-05-04",21.4544,21.5739,21.2353,21.2552,78600.0],["2006-05-05",21.4477,21.7531,21.2486,21.5871,89800.0],["2006-05-08",21.7066,22.231,21.5938,22.1646,105700.0],["2006-05-09",22.3704,22.3704,21.9987,22.2509,76600.0],["2006-05-10",22.1381,22.1381,21.8394,21.939,69100.0],["2006-05-11",21.9721,21.9721,21.242,21.242,68900.0],["2006-05-12",21.1225,21.2751,20.7773,20.8038,56300.0],["2006-05-15",20.7773,21.2818,20.7175,21.1291,80700.0],["2006-05-16",21.222,21.2685,20.7375,21.1026,63300.0],["2006-05-17",20.9034,21.3017,20.8503,21.0893,70100.0],["2006-05-18",21.1026,21.4145,21.0627,21.2021,100800.0],["2006-05-19",21.0826,21.6469,20.7242,21.2818,70400.0],["2006-05-22",21.2751,21.9257,20.9831,21.6137,87700.0],["2006-05-23",21.5274,21.7465,20.9167,21.1092,93700.0],["2006-05-24",21.1424,21.7863,20.7242,21.7332,116500.0],["2006-05-25",21.7863,22.3306,21.7332,22.3306,117400.0],["2006-05-26",22.3439,22.3505,21.7531,22.1713,96800.0],["2006-05-30",22.1182,22.1182,21.5805,21.5805,72900.0],["2006-05-31",21.5672,21.9124,21.2951,21.5938,105500.0],["2006-06-01",21.6535,22.2244,21.5473,22.1912,59400.0],["2006-06-02",22.3638,22.4501,21.7199,21.9921,97400.0],["2006-06-05",22.0584,22.0651,21.2486,21.2486,90700.0],["2006-06-06",21.3814,21.8859,21.1092,21.846,140300.0],["2006-06-07",21.939,22.1713,21.5473,21.7066,84000.0],["2006-06-08",21.7066,22.1447,21.3415,22.0518,68000.0],["2006-06-09",22.1248,22.2045,21.8527,21.8925,57700.0],["2006-06-12",21.9987,22.0186,21.242,21.242,77100.0],["2006-06-13",21.2154,21.2685,20.5184,20.525,100000.0],["2006-06-14",20.4852,20.5914,19.8546,20.4587,65200.0],["2006-06-15",20.4852,21.2486,20.4852,21.0561,51000.0],["2006-06-16",21.0694,21.3415,20.6711,21.2818,275300.0],["2006-06-19",21.2751,21.2751,20.6843,20.7308,51200.0],["2006-06-20",20.7043,21.0163,20.5582,20.618,51700.0],["2006-06-21",20.5781,21.0428,20.5781,20.9432,31800.0],["2006-06-22",20.9565,20.9565,20.618,20.7906,32900.0],["2006-06-23",20.8171,21.0229,20.525,20.7375,41300.0],["2006-06-26",20.7972,21.1092,20.7972,20.9698,46800.0],["2006-06-27",21.0163,21.242,20.4852,20.5781,58100.0],["2006-06-28",20.691,20.8569,20.4454,20.8238,44100.0],["2006-06-29",20.9366,21.8792,20.8171,21.8792,79200.0],["2006-06-30",21.9058,22.3041,21.5141,22.2841,121200.0],["2006-07-03",22.1978,22.4368,22.1315,22.4368,36500.0],["2006-07-05",22.5297,22.5297,21.939,22.1846,79500.0],["2006-07-06",22.3173,22.636,22.2244,22.3638,80900.0],["2006-07-07",22.5895,22.5895,21.8195,21.8659,82500.0],["2006-07-10",21.9058,22.5032,21.9058,22.4899,112000.0],["2006-07-11",20.5781,20.9499,19.901,20.837,475900.0],["2006-07-12",20.8835,21.0428,20.6578,20.9034,172800.0],["2006-07-13",21.3179,21.8192,20.5291,21.2911,128000.0],["2006-07-14",21.5385,21.5385,20.7096,20.9101,137600.0],["2006-07-17",20.9435,21.5318,20.7898,21.378,108600.0],["2006-07-18",21.4917,21.6387,21.2443,21.5652,139500.0],["2006-07-19",21.6521,22.4342,21.5919,22.4008,107100.0],["2006-07-20",22.4877,22.5412,21.5452,21.6521,96100.0],["2006-07-21",21.7256,21.7256,21.1507,21.3713,123300.0],["2006-07-24",21.3713,21.866,21.3179,21.6387,94100.0],["2006-07-25",21.6788,21.8326,21.3513,21.505,73200.0],["2006-07-26",21.5251,21.6722,21.231,21.3981,37900.0],["2006-07-27",21.4315,21.6855,21.2377,21.3179,56300.0],["2006-07-28",21.3647,21.8259,21.3312,21.7457,60700.0],["2006-07-31",21.7992,22.1602,21.4181,21.7992,51800.0],["2006-08-01",21.7791,21.9195,21.5184,21.6254,56100.0],["2006-08-02",21.7457,21.9596,21.4984,21.5318,63400.0],["2006-08-03",21.4984,21.8861,21.4984,21.7925,47000.0],["2006-08-04",22.1,22.1,21.378,21.7591,68400.0],["2006-08-07",21.7925,21.7992,21.4315,21.7925,39800.0],["2006-08-08",21.9061,22.0599,21.1641,21.2042,65800.0],["2006-08-09",21.4048,22.0599,21.4048,21.5318,78900.0],["2006-08-10",21.6321,22.0599,21.4382,21.7992,48000.0],["2006-08-11",21.8527,21.8995,21.6053,21.6922,26300.0],["2006-08-14",21.8794,22.0599,21.5251,21.7524,55700.0],["2006-08-15",21.7992,22.0733,21.7992,22.0599,32200.0],["2006-08-16",22.2136,22.481,21.9128,22.2872,46700.0],["2006-08-17",22.3005,22.3607,21.993,22.2938,68200.0],["2006-08-18",22.4209,22.4209,21.993,22.2738,69700.0],["2006-08-21",22.1468,22.3607,22.1468,22.3406,33200.0],["2006-08-22",22.3941,22.3941,22.2404,22.3941,27300.0],["2006-08-23",22.3941,22.5211,22.1869,22.4275,46800.0],["2006-08-24",22.5546,22.7417,22.4008,22.715,44500.0],["2006-08-25",22.7284,22.9222,22.207,22.9089,61700.0],["2006-08-28",23.0024,23.1161,22.5345,23.1161,64200.0],["2006-08-29",23.2431,23.5506,22.9958,23.4303,114600.0],["2006-08-30",23.3233,23.6509,22.9958,23.4303,98300.0],["2006-08-31",23.564,23.6642,23.223,23.2297,95700.0],["2006-09-01",23.4236,23.5305,23.0359,23.3166,66300.0],["2006-09-05",23.4169,23.457,23.2565,23.3968,48200.0],["2006-09-06",23.3567,23.4436,23.2297,23.2765,39900.0],["2006-09-07",23.2431,23.6108,23.2364,23.4971,55600.0],["2006-09-08",23.5372,23.5706,23.2899,23.3835,38300.0],["2006-09-11",23.2832,24.3394,23.2565,24.2993,137200.0],["2006-09-12",24.2391,25.048,23.9651,25.0079,74500.0],["2006-09-13",25.0814,25.0814,24.4597,24.6068,128900.0],["2006-09-14",24.6202,24.8408,24.3862,24.7472,55800.0],["2006-09-15",24.9344,24.9945,24.4263,24.8942,147100.0],["2006-09-18",24.9009,24.9878,24.6803,24.7672,30400.0],["2006-09-19",24.6335,24.7204,24.1723,24.6269,54000.0],["2006-09-20",24.7338,25.1282,24.6469,24.9477,45800.0],["2006-09-21",25.048,25.1282,24.3595,24.6335,52600.0],["2006-09-22",24.4998,24.5065,24.1322,24.3127,42800.0],["2006-09-25",24.6335,25.048,24.3996,24.8408,49400.0],["2006-09-26",24.9009,25.048,24.6737,24.9143,52400.0],["2006-09-27",24.9143,24.9143,24.4664,24.4932,54000.0],["2006-09-28",24.4664,24.6202,24.3461,24.5934,96700.0],["2006-09-29",24.6135,24.6135,23.7979,23.8447,94200.0],["2006-10-02",23.7244,24.2592,23.4904,23.8581,69400.0],["2006-10-03",24.0386,24.1389,23.6977,23.8447,80800.0],["2006-10-04",23.8715,24.4731,23.4837,24.3728,125500.0],["2006-10-05",24.4464,25.048,24.3929,24.9611,43000.0],["2006-10-06",24.8274,24.8541,24.0921,24.4932,72100.0],["2006-10-09",24.179,24.6736,23.9918,24.56,58300.0],["2006-10-10",24.3127,24.3127,23.7445,24.1522,115400.0],["2006-10-11",24.0787,24.4397,23.7511,24.3929,73400.0],["2006-10-12",24.3862,24.3929,23.8113,24.2258,114500.0],["2006-10-13",24.1787,24.5419,23.9904,24.1787,82300.0],["2006-10-16",24.2123,24.4073,24.0442,24.3132,61200.0],["2006-10-17",24.0912,24.3939,23.9097,24.2056,98600.0],["2006-10-18",24.293,24.293,23.9029,23.9298,72500.0],["2006-10-19",21.5221,22.8201,20.5536,22.7528,238000.0],["2006-10-20",22.8672,22.9008,22.5175,22.847,131100.0],["2006-10-23",22.8336,23.3716,22.4166,22.8537,109300.0],["2006-10-24",22.8672,23.2304,22.7596,23.0017,130200.0],["2006-10-25",23.069,23.19,22.6049,22.7596,108600.0],["2006-10-26",22.9143,23.2438,22.6183,23.1698,101100.0],["2006-10-27",23.1026,23.1833,22.8672,23.0959,71300.0],["2006-10-30",22.9546,23.3245,22.9008,23.0959,92500.0],["2006-10-31",23.1833,23.3245,22.7192,22.8605,146300.0],["2006-11-01",22.8941,22.9546,22.0668,22.1408,132300.0],["2006-11-02",22.0198,22.6654,22.0198,22.2955,98600.0],["2006-11-03",22.1946,22.6587,22.1677,22.3291,71800.0],["2006-11-06",22.4233,22.8201,22.3426,22.5847,68200.0],["2006-11-07",22.5982,22.8605,22.2686,22.356,85900.0],["2006-11-08",22.2888,22.6251,22.1475,22.4637,78900.0],["2006-11-09",22.4838,22.4838,21.9189,22.0399,70900.0],["2006-11-10",21.9928,22.1005,21.7306,22.1005,99300.0],["2006-11-13",22.1005,22.2484,21.7507,21.7844,54600.0],["2006-11-14",21.7844,21.8314,21.4548,21.8113,116500.0],["2006-11-15",21.8785,22.1072,21.6431,22.0399,72600.0],["2006-11-16",22.1274,22.1274,21.7709,21.8449,58600.0],["2006-11-17",21.8247,21.8583,21.6162,21.8449,130100.0],["2006-11-20",21.8583,22.0668,21.7507,22.0668,69200.0],["2006-11-21",22.1139,22.1139,21.6498,21.8583,88200.0],["2006-11-22",21.7911,21.9794,21.6431,21.7978,38700.0],["2006-11-24",21.7036,21.9256,21.7036,21.8785,11800.0],["2006-11-27",21.8718,21.939,21.1858,21.2463,100100.0],["2006-11-28",21.1992,21.744,21.1992,21.744,54900.0],["2006-11-29",21.7574,22.1475,21.7305,22.1274,55900.0],["2006-11-30",22.1274,22.1274,21.7844,21.8583,76700.0],["2006-12-01",21.9256,21.9659,21.2867,21.6297,53400.0],["2006-12-04",21.7507,21.9794,21.4144,21.9458,68900.0],["2006-12-05",21.9458,22.0736,21.5422,22.0399,42400.0],["2006-12-06",21.9794,22.2013,21.9189,22.1677,49800.0],["2006-12-07",22.1408,22.2148,21.939,22.1408,38600.0],["2006-12-08",22.1274,22.2148,21.8449,22.1879,26400.0],["2006-12-11",22.1005,22.1274,21.9323,22.0668,35500.0],["2006-12-12",21.9929,22.1072,21.892,22.0467,66400.0],["2006-12-13",22.0803,22.3964,22.0803,22.2417,47500.0],["2006-12-14",22.2821,22.699,22.2686,22.5175,58200.0],["2006-12-15",22.6318,22.847,22.5175,22.7528,80600.0],["2006-12-18",22.7394,22.7999,22.4569,22.6183,46400.0],["2006-12-19",22.5982,23.1429,22.4838,23.1295,67000.0],["2006-12-20",23.1631,23.1631,22.8941,22.9143,60600.0],["2006-12-21",22.9143,23.3649,22.8134,23.0959,29600.0],["2006-12-22",23.0488,23.0689,22.8672,22.9748,15100.0],["2006-12-26",22.8067,23.5397,22.8067,23.5128,48800.0],["2006-12-27",23.533,23.9029,23.4792,23.7079,52600.0],["2006-12-28",23.6137,23.9635,23.459,23.6541,43800.0],["2006-12-29",23.8088,23.8895,23.412,23.4523,44200.0],["2007-01-03",23.6944,23.6944,22.8874,23.0891,85000.0],["2007-01-04",23.0349,23.2721,22.913,23.1637,69400.0],["2007-01-05",23.1501,23.2179,22.5878,22.5946,81200.0],["2007-01-08",22.4997,22.8249,22.2897,22.6555,43600.0],["2007-01-09",22.5539,22.7775,22.1068,22.7301,63200.0],["2007-01-10",22.2084,22.249,21.4496,22.1745,154400.0],["2007-01-11",22.1677,22.9265,22.1406,22.5539,73200.0],["2007-01-12",22.4591,22.7639,22.1068,22.6555,60900.0],["2007-01-16",22.7301,22.9672,22.0932,22.2558,94900.0],["2007-01-17",22.1474,22.4049,22.1474,22.2558,51500.0],["2007-01-18",22.1881,22.2965,21.7612,22.0526,74300.0],["2007-01-19",21.9916,22.581,21.9916,22.432,83600.0],["2007-01-22",22.4929,22.5675,22.0932,22.161,62300.0],["2007-01-23",22.1068,22.4387,21.9916,22.0864,80900.0],["2007-01-24",22.0797,22.2761,22.0458,22.2287,59700.0],["2007-01-25",22.31,22.31,22.0322,22.1881,75200.0],["2007-01-26",22.2761,22.3642,21.9645,22.3507,100500.0],["2007-01-29",22.2558,22.4591,22.2152,22.3507,103700.0],["2007-01-30",22.2897,22.4049,22.2355,22.3507,43700.0],["2007-01-31",22.3642,22.4049,22.1406,22.31,64100.0],["2007-02-01",22.4184,22.5471,22.3303,22.4252,103900.0],["2007-02-02",22.3981,22.5268,22.2897,22.5268,69400.0],["2007-02-05",22.4184,22.5675,22.2897,22.4049,55000.0],["2007-02-06",22.4997,22.4997,22.2626,22.3778,80800.0],["2007-02-07",22.3845,22.4997,22.2152,22.4116,61000.0],["2007-02-08",22.4455,22.4455,22.2965,22.4455,51800.0],["2007-02-09",22.2287,22.4387,22.0593,22.2016,76000.0],["2007-02-12",22.2423,22.4049,22.1339,22.2626,50500.0],["2007-02-13",22.3507,22.5471,22.2761,22.4252,35700.0],["2007-02-14",22.432,22.7097,22.3913,22.4658,69000.0],["2007-02-15",22.4726,22.5607,22.3303,22.4252,74800.0],["2007-02-16",22.4862,22.4929,22.3371,22.3642,60500.0],["2007-02-20",22.2761,22.6691,22.1135,22.6217,52500.0],["2007-02-21",22.5607,23.0349,22.5607,22.9062,51500.0],["2007-02-22",22.8859,22.9807,22.4794,22.642,82800.0],["2007-02-23",22.5539,22.6826,22.4794,22.5675,47100.0],["2007-02-26",22.5539,22.9062,22.3168,22.9062,44500.0],["2007-02-27",22.6894,22.7639,21.8154,21.8154,103100.0],["2007-02-28",21.8832,22.3913,21.4902,21.6122,90500.0],["2007-03-01",21.4767,22.2761,21.4767,21.7341,68200.0],["2007-03-02",21.7883,22.0458,21.3683,21.3954,77100.0],["2007-03-05",21.3005,21.8222,21.077,21.0973,45900.0],["2007-03-06",21.2125,21.5986,21.2125,21.4089,58700.0],["2007-03-07",21.3209,21.4428,21.016,21.1312,67400.0],["2007-03-08",21.2599,21.6257,21.0499,21.1312,67400.0],["2007-03-09",21.2531,21.7545,21.2328,21.7545,72600.0],["2007-03-12",21.707,21.9645,21.5783,21.8967,56700.0],["2007-03-13",21.829,21.829,21.0228,21.0431,72300.0],["2007-03-14",20.9957,21.4496,20.8602,21.3886,50300.0],["2007-03-15",21.4022,21.619,21.3276,21.619,46100.0],["2007-03-16",21.6122,21.8493,21.3276,21.4428,144100.0],["2007-03-19",21.5377,21.7409,21.5377,21.707,44000.0],["2007-03-20",21.6799,21.7951,21.5309,21.7003,43000.0],["2007-03-21",21.7883,22.249,21.5783,22.249,52000.0],["2007-03-22",22.2694,22.3981,22.0187,22.3371,75700.0],["2007-03-23",22.4184,22.4184,21.8629,22.2965,57400.0],["2007-03-26",22.2287,22.2287,21.768,22.1677,28900.0],["2007-03-27",22.0119,22.0119,21.4022,21.619,74500.0],["2007-03-28",21.5783,21.7612,21.287,21.3547,63400.0],["2007-03-29",21.4835,21.6664,21.2125,21.3276,66100.0],["2007-03-30",21.3886,21.6393,21.2531,21.4835,62600.0],["2007-04-02",21.5715,21.707,21.3615,21.4902,50300.0],["2007-04-03",21.5106,21.6461,21.3615,21.497,76400.0],["2007-04-04",21.4428,21.5919,21.3547,21.4293,89200.0],["2007-04-05",21.3073,21.6122,21.2938,21.6054,132300.0],["2007-04-09",23.2111,25.6501,23.2043,24.959,714300.0],["2007-04-10",24.8913,25.1216,24.3086,24.6948,235600.0],["2007-04-11",24.7287,24.7287,23.9292,24.2612,184200.0],["2007-04-12",24.0906,24.8889,24.0906,24.8411,108000.0],["2007-04-13",24.9025,24.923,24.4386,24.9093,109000.0],["2007-04-16",24.9435,25.0117,24.575,24.9435,103200.0],["2007-04-17",25.0117,25.0117,23.845,24.1316,174500.0],["2007-04-18",23.9951,24.1793,23.9474,24.0019,65900.0],["2007-04-19",23.8928,24.0975,23.6676,23.8587,86700.0],["2007-04-20",24.0702,24.1657,23.8723,24.0361,79300.0],["2007-04-23",23.9269,24.2066,23.9269,24.1111,68800.0],["2007-04-24",24.2066,24.2066,23.6062,23.9883,66800.0],["2007-04-25",24.0156,24.2203,23.9474,24.0361,96400.0],["2007-04-26",23.9746,24.1316,23.6199,24.0565,55700.0],["2007-04-27",23.961,24.1589,23.8177,23.9678,91100.0],["2007-04-30",24.0292,24.1179,23.4493,23.5926,84000.0],["2007-05-01",23.5653,23.8928,23.2992,23.6676,76400.0],["2007-05-02",23.6335,24.1861,23.6335,23.845,55400.0],["2007-05-03",23.886,23.886,23.5244,23.6949,92500.0],["2007-05-04",23.7359,23.9815,23.4902,23.8314,84800.0],["2007-05-07",23.7904,23.9542,23.1287,23.3811,217800.0],["2007-05-08",23.2787,23.3606,22.9035,23.3538,147700.0],["2007-05-09",23.1969,23.5789,22.9786,23.3811,80400.0],["2007-05-10",23.1832,23.2105,22.7534,22.808,147600.0],["2007-05-11",23.0672,23.5585,22.8899,23.4971,87000.0],["2007-05-14",23.4288,23.7768,23.0127,23.0945,105100.0],["2007-05-15",23.0536,23.0672,22.5487,22.5555,95000.0],["2007-05-16",22.5828,22.8899,22.5214,22.8557,67200.0],["2007-05-17",22.7534,22.924,22.5283,22.7739,74300.0],["2007-05-18",22.8557,22.9171,22.5283,22.7943,64100.0],["2007-05-21",22.7193,23.1286,22.6579,22.9308,53200.0],["2007-05-22",22.8626,23.2992,22.808,23.1628,56000.0],["2007-05-23",23.2378,23.306,22.576,22.6306,66000.0],["2007-05-24",22.5624,23.0536,22.3441,22.4942,65500.0],["2007-05-25",22.4941,22.6852,22.2076,22.5419,94000.0],["2007-05-29",22.5828,22.8489,22.5624,22.8489,59900.0],["2007-05-30",22.7193,22.9513,22.576,22.9171,95800.0],["2007-05-31",23.0058,23.0058,22.6306,22.7398,75200.0],["2007-06-01",22.9513,23.0877,22.8353,22.924,74800.0],["2007-06-04",22.8899,22.9649,22.6101,22.9035,60200.0],["2007-06-05",22.8353,22.8353,22.2554,22.5146,83100.0],["2007-06-06",22.4191,22.4941,22.0439,22.2349,54100.0],["2007-06-07",22.1189,22.3099,21.846,21.8801,78600.0],["2007-06-08",21.9415,22.194,21.846,22.1462,34900.0],["2007-06-11",22.1121,22.5828,21.9824,22.3986,71200.0],["2007-06-12",22.269,22.3168,21.8324,21.8869,55200.0],["2007-06-13",21.9074,22.4873,21.7641,22.3645,64100.0],["2007-06-14",22.3713,22.8489,22.3713,22.8353,83700.0],["2007-06-15",23.1423,23.1423,22.8216,22.8762,181600.0],["2007-06-18",22.8421,22.8421,22.2826,22.501,105600.0],["2007-06-19",22.385,22.8967,22.385,22.7329,219500.0],["2007-06-20",22.9649,23.1764,22.4873,22.8148,220000.0],["2007-06-21",22.6579,22.9581,22.6579,22.8353,98000.0],["2007-06-22",22.7125,22.9308,22.4123,22.5214,133700.0],["2007-06-25",22.5214,23.1218,22.4532,22.6647,91400.0],["2007-06-26",22.8489,22.9172,22.5214,22.7329,83800.0],["2007-06-27",22.4805,22.808,22.3509,22.7398,80500.0],["2007-06-28",22.6101,23.0468,22.6101,22.8285,83900.0],["2007-06-29",22.9581,23.0741,22.4259,22.4259,56100.0],["2007-07-02",22.6511,23.0809,22.4259,22.8557,94900.0],["2007-07-03",22.9717,23.3197,22.9103,23.2446,45600.0],["2007-07-05",23.2242,23.6745,23.1559,23.6131,125400.0],["2007-07-06",23.7086,23.7086,23.3674,23.3811,115500.0],["2007-07-09",23.4971,25.2437,23.3811,25.2232,733000.0],["2007-07-10",21.846,23.7973,21.846,22.6852,1834800.0],["2007-07-11",22.5146,23.0195,22.4669,22.7943,321500.0],["2007-07-12",22.9717,23.7973,22.8694,23.6949,502500.0],["2007-07-13",23.8667,23.8667,23.3857,23.4475,250000.0],["2007-07-16",23.4269,23.798,23.1452,23.3719,194700.0],["2007-07-17",23.2689,24.0248,23.1589,23.6468,191200.0],["2007-07-18",23.4475,23.7293,23.1589,23.6743,189700.0],["2007-07-19",23.7843,24.2241,23.5712,24.066,187300.0],["2007-07-20",24.011,24.011,23.5025,23.853,174800.0],["2007-07-23",23.853,24.3409,23.853,24.0042,173300.0],["2007-07-24",23.7087,24.121,23.475,23.6056,198800.0],["2007-07-25",23.6674,23.9286,23.4819,23.7087,197300.0],["2007-07-26",23.3376,23.8255,22.9802,23.3926,302300.0],["2007-07-27",23.317,23.5575,22.8153,23.0902,158700.0],["2007-07-30",23.0902,23.42,22.8359,23.2757,123300.0],["2007-07-31",23.5163,23.5369,22.8084,22.8084,141500.0],["2007-08-01",22.829,23.097,22.3549,23.0146,119300.0],["2007-08-02",23.1039,23.3926,22.9253,23.3788,99700.0],["2007-08-03",23.3926,23.4063,22.6504,22.7328,180800.0],["2007-08-06",22.7947,24.3959,22.4786,24.2103,268900.0],["2007-08-07",24.0935,25.193,23.2757,24.7876,296800.0],["2007-08-08",25.0075,27.0141,24.5746,25.1037,527900.0],["2007-08-09",24.5333,25.9077,24.4302,25.3236,418000.0],["2007-08-10",24.9869,25.7703,24.6982,25.4542,177000.0],["2007-08-13",25.7016,25.7016,24.0798,24.3753,185600.0],["2007-08-14",24.3753,24.6433,23.475,23.5712,118000.0],["2007-08-15",23.5506,24.6776,23.5506,23.7499,66500.0],["2007-08-16",23.475,24.5952,23.475,24.3959,156200.0],["2007-08-17",25.303,25.303,24.4234,24.6914,152400.0],["2007-08-20",24.7532,24.8769,24.3065,24.602,51600.0],["2007-08-21",24.5883,24.602,24.121,24.2172,45300.0],["2007-08-22",24.444,24.5677,23.8873,24.176,64900.0],["2007-08-23",24.0523,24.3753,23.5781,23.7362,74400.0],["2007-08-24",23.6537,24.4646,23.6537,23.8667,78500.0],["2007-08-27",23.9148,24.176,23.743,23.9629,56400.0],["2007-08-28",23.8873,24.066,23.6468,23.7155,64900.0],["2007-08-29",23.9492,24.1279,23.5712,24.121,146300.0],["2007-08-30",23.8392,24.5677,23.64,23.8942,63300.0],["2007-08-31",24.2928,24.6914,23.7637,23.8942,75400.0],["2007-09-04",23.8874,24.2997,23.8118,23.8805,83200.0],["2007-09-05",23.7224,24.1072,23.6056,24.0042,108300.0],["2007-09-06",24.0317,24.1485,23.8461,24.1416,36700.0],["2007-09-07",23.798,24.0454,23.2826,23.4613,46400.0],["2007-09-10",23.6056,23.6674,22.9871,23.3651,52400.0],["2007-09-11",23.6949,23.853,23.4338,23.743,82400.0],["2007-09-12",23.7293,24.0729,23.4063,23.585,55300.0],["2007-09-13",23.7293,23.8805,23.4407,23.6262,40300.0],["2007-09-14",23.3926,23.5781,23.1933,23.4407,62500.0],["2007-09-17",23.2826,23.53,23.1314,23.4956,137500.0],["2007-09-18",23.5781,24.4989,23.2757,24.1966,157400.0],["2007-09-19",24.2241,24.499,24.0935,24.1554,163900.0],["2007-09-20",24.176,24.2722,23.7911,24.0317,143500.0],["2007-09-21",24.2241,24.3272,24.0729,24.1622,215000.0],["2007-09-24",24.0591,24.3409,23.6537,23.8255,134000.0],["2007-09-25",23.7224,24.1004,23.3857,23.4613,115200.0],["2007-09-26",23.5712,23.9423,23.4338,23.6193,163200.0],["2007-09-27",23.6331,23.853,23.4407,23.6881,139400.0],["2007-09-28",23.7155,23.9836,23.1933,23.4613,203800.0],["2007-10-01",23.5437,24.5677,23.5437,24.2584,256700.0],["2007-10-02",24.2378,24.6364,24.1691,24.6295,152500.0],["2007-10-03",24.4646,24.5196,24.0729,24.3478,114800.0],["2007-10-04",24.4921,24.7876,23.9492,24.767,110200.0],["2007-10-05",24.9181,24.9731,24.6433,24.6914,136700.0],["2007-10-08",24.5883,24.8357,24.1897,24.6708,118700.0],["2007-10-09",24.7876,25.0831,24.5333,25.0762,87100.0],["2007-10-10",25.1037,25.1449,24.8769,25.1243,74400.0],["2007-10-11",25.193,25.2824,24.6502,24.7601,135000.0],["2007-10-12",24.7326,25.2961,24.7326,25.035,70300.0],["2007-10-15",25.2205,25.3236,24.4577,24.7807,78100.0],["2007-10-16",24.7946,25.0368,24.6492,24.933,72000.0],["2007-10-17",25.2374,25.445,24.7253,25.2374,131300.0],["2007-10-18",25.2374,26.9052,25.2167,26.573,323200.0],["2007-10-19",26.5038,26.573,25.7288,25.7703,204100.0],["2007-10-22",25.5419,26.5177,25.1544,26.4554,156100.0],["2007-10-23",26.6422,26.7114,26.1509,26.6145,118900.0],["2007-10-24",26.4069,27.0366,26.137,27.002,163200.0],["2007-10-25",26.9536,27.4103,26.4346,27.009,191400.0],["2007-10-26",26.9882,27.3135,26.4415,27.1612,135200.0],["2007-10-29",27.2512,27.3342,26.5384,26.8221,138400.0],["2007-10-30",26.7598,26.9121,26.5868,26.6422,61100.0],["2007-10-31",26.8014,27.4173,26.3654,27.4034,162200.0],["2007-11-01",27.1197,27.1197,26.0125,26.1647,119200.0],["2007-11-02",26.4277,27.0782,26.1647,26.5038,79400.0],["2007-11-05",26.1993,26.8844,26.1993,26.5384,62000.0],["2007-11-06",26.5661,26.656,26.0332,26.6284,64800.0],["2007-11-07",26.2824,26.5107,25.5834,25.6042,72000.0],["2007-11-08",25.7772,26.2339,25.6596,26.1509,105200.0],["2007-11-09",25.8464,26.7183,25.8464,26.2062,72700.0],["2007-11-12",26.1509,27.3204,26.1509,27.0574,109000.0],["2007-11-13",27.3688,27.8463,26.663,27.611,250500.0],["2007-11-14",27.7702,27.8809,27.348,27.8048,212200.0],["2007-11-15",27.7287,27.9224,27.528,27.6871,88500.0],["2007-11-16",27.7425,28.1646,27.3273,27.5557,124100.0],["2007-11-19",27.3135,27.701,26.9121,27.4726,63200.0],["2007-11-20",27.4449,27.8325,26.9882,27.5141,68200.0],["2007-11-21",27.4657,27.7425,26.9744,26.9813,59800.0],["2007-11-23",27.2512,27.7494,27.1958,27.4657,14600.0],["2007-11-26",27.4449,27.4449,26.2201,26.3239,76400.0],["2007-11-27",26.4554,26.8844,26.1371,26.4415,65900.0],["2007-11-28",26.7875,27.5072,26.4692,27.265,145400.0],["2007-11-29",27.1474,27.4242,26.8014,27.0643,66200.0],["2007-11-30",27.5072,27.6802,27.1751,27.4519,114800.0],["2007-12-03",27.5557,27.957,27.3135,27.7633,114200.0],["2007-12-04",27.5141,28.5452,27.355,28.5452,274000.0],["2007-12-05",28.5798,29.5486,28.5798,29.3895,130500.0],["2007-12-06",29.3895,29.4033,28.8082,29.2026,109500.0],["2007-12-07",29.348,29.3618,28.22,28.2961,131000.0],["2007-12-10",28.476,28.9327,27.9985,28.3445,113900.0],["2007-12-11",28.5175,28.9189,27.8878,27.9432,99000.0],["2007-12-12",28.6836,28.6975,27.7771,27.9778,158900.0],["2007-12-13",27.7079,28.0816,27.5418,27.784,227100.0],["2007-12-14",27.4726,27.7148,26.9052,27.0159,90600.0],["2007-12-17",26.8983,27.3688,26.4692,26.9052,95300.0],["2007-12-18",27.1751,27.3411,26.836,27.3065,139900.0],["2007-12-19",27.3065,27.4449,27.0851,27.2512,95800.0],["2007-12-20",27.3342,27.3965,27.0367,27.3342,100400.0],["2007-12-21",27.7356,27.7979,27.009,27.3896,240500.0],["2007-12-24",27.4519,27.5072,27.2443,27.3065,37800.0],["2007-12-26",27.2858,27.3342,27.2443,27.3135,78400.0],["2007-12-27",27.3273,27.3273,26.2755,26.3723,60000.0],["2007-12-28",26.6007,26.9329,25.8948,25.8948,54200.0],["2007-12-31",25.7634,26.3793,25.6734,26.2755,75600.0],["2008-01-02",26.1786,26.2478,25.1752,25.4727,115700.0],["2008-01-03",25.5765,26.3654,25.5765,25.7495,117100.0],["2008-01-04",25.6241,25.9307,24.9832,25.2549,97900.0],["2008-01-07",25.3245,26.2372,25.2827,26.0143,102900.0],["2008-01-08",26.0839,26.286,25.1504,25.2479,149200.0],["2008-01-09",25.0598,25.6589,24.9762,25.3176,175200.0],["2008-01-10",22.8792,23.6873,21.5973,22.0571,707500.0],["2008-01-11",22.0571,22.4681,21.8481,22.294,278100.0],["2008-01-14",22.4403,22.8792,21.9665,22.7468,213300.0],["2008-01-15",22.4403,22.712,21.9944,22.6423,200400.0],["2008-01-16",22.6005,23.3111,22.3985,22.7607,295100.0],["2008-01-17",22.7956,23.0533,22.5239,22.705,320500.0],["2008-01-18",22.698,23.1787,21.9108,22.294,285200.0],["2008-01-22",21.9596,23.5619,21.6739,22.7259,241200.0],["2008-01-23",22.2452,23.7361,22.2452,23.5689,219100.0],["2008-01-24",23.6107,23.8127,22.9906,23.339,225000.0],["2008-01-25",23.5132,24.0914,23.346,23.7709,190300.0],["2008-01-28",23.6734,24.3561,23.3042,24.0148,142600.0],["2008-01-29",24.1123,24.3283,23.4435,23.6246,133700.0],["2008-01-30",23.4992,23.8615,23.1857,23.2066,192200.0],["2008-01-31",22.8792,23.8127,22.4542,23.5201,145000.0],["2008-02-01",23.5689,24.5303,23.3877,24.5303,141700.0],["2008-02-04",24.4467,24.4467,23.5619,23.7988,118400.0],["2008-02-05",23.3669,23.959,23.3669,23.6664,77400.0],["2008-02-06",23.8615,24.1193,23.4783,23.5689,162600.0],["2008-02-07",23.4087,24.0844,23.4087,23.7152,108000.0],["2008-02-08",24.1262,24.1262,23.4087,23.4714,157300.0],["2008-02-11",23.4853,23.548,23.0324,23.0464,202100.0],["2008-02-12",23.1161,23.9172,23.1161,23.7013,159900.0],["2008-02-13",23.966,24.2099,23.6804,23.9312,82100.0],["2008-02-14",24.0357,24.1959,23.13,23.2415,71000.0],["2008-02-15",23.1161,23.3111,22.7747,22.9837,54400.0],["2008-02-19",23.2554,23.5898,22.6214,22.7398,84200.0],["2008-02-20",22.6284,23.1439,22.6005,23.0533,81100.0],["2008-02-21",23.1509,23.1578,22.1198,22.1755,96000.0],["2008-02-22",22.2522,22.287,21.7505,22.071,98400.0],["2008-02-25",22.1198,22.9697,21.8829,22.8792,97800.0],["2008-02-26",22.7677,23.4644,22.7259,23.0394,106100.0],["2008-02-27",22.8792,23.2345,22.6353,22.7816,56300.0],["2008-02-28",22.6423,22.8583,22.3079,22.3427,45900.0],["2008-02-29",22.078,22.3427,21.5067,21.653,144000.0],["2008-03-03",21.7087,22.0014,20.4826,20.9076,205600.0],["2008-03-04",20.7682,21.1444,20.5731,20.9145,256000.0],["2008-03-05",21.0608,21.3952,20.9006,21.228,92400.0],["2008-03-06",21.0678,21.5276,20.7682,20.7822,81900.0],["2008-03-07",20.5731,21.0539,20.5731,20.8379,53300.0],["2008-03-10",20.9563,21.1932,20.5731,20.5801,52800.0],["2008-03-11",20.9494,21.3743,20.7055,21.3604,152700.0],["2008-03-12",21.4161,21.8481,20.7891,21.437,69100.0],["2008-03-13",21.1514,22.3358,21.1514,22.2382,154400.0],["2008-03-14",21.9665,22.3288,21.4579,21.8341,124700.0],["2008-03-17",21.2977,22.1755,20.9354,21.7296,83000.0],["2008-03-18",22.2034,22.6562,21.8551,22.5308,95800.0],["2008-03-19",22.7468,23.1996,22.3985,22.3985,78900.0],["2008-03-20",22.6562,23.5201,22.0362,23.2902,286300.0],["2008-03-24",23.339,23.548,23.116,23.4017,69800.0],["2008-03-25",23.3599,23.6804,23.0951,23.6804,58900.0],["2008-03-26",23.5201,23.6873,23.1648,23.6664,69400.0],["2008-03-27",23.75,23.9799,23.2484,23.555,121300.0],["2008-03-28",23.541,23.7918,23.339,23.4017,63000.0],["2008-03-31",23.3947,23.3947,23.0673,23.1648,92800.0],["2008-04-01",23.3111,23.6177,23.0464,23.5828,90900.0],["2008-04-02",23.5271,23.7082,23.3041,23.3877,102100.0],["2008-04-03",23.2205,23.7361,23.2205,23.7222,67600.0],["2008-04-04",23.7431,23.75,23.1857,23.3111,69900.0],["2008-04-07",23.4087,23.6246,23.1648,23.1718,85800.0],["2008-04-08",23.0046,23.3669,22.7329,23.2972,83300.0],["2008-04-09",23.3878,23.6037,23.0046,23.1021,100400.0],["2008-04-10",22.1337,22.3427,20.1412,21.0887,653000.0],["2008-04-11",20.8379,20.8518,20.2666,20.601,247400.0],["2008-04-14",22.1046,22.1046,21.2404,21.7463,173500.0],["2008-04-15",21.8517,21.929,21.4582,21.8025,110800.0],["2008-04-16",21.9571,22.1679,21.6409,21.9149,76100.0],["2008-04-17",21.8095,21.9009,21.5214,21.6409,50500.0],["2008-04-18",21.9992,21.9992,21.662,21.8868,101600.0],["2008-04-21",21.9009,21.9009,21.3388,21.3598,87600.0],["2008-04-22",21.1842,21.662,21.0015,21.1139,199800.0],["2008-04-23",21.1701,21.4371,21.0507,21.1842,65200.0],["2008-04-24",21.2263,21.8306,21.0085,21.7322,103400.0],["2008-04-25",21.7814,21.7814,21.0296,21.5777,116200.0],["2008-04-28",21.5917,21.9641,21.4863,21.8166,138300.0],["2008-04-29",21.8376,21.9079,21.5215,21.7955,95600.0],["2008-04-30",21.8798,22.2311,21.5706,21.8657,200300.0],["2008-05-01",21.8447,22.203,21.676,22.1749,115500.0],["2008-05-02",22.1889,22.3435,21.9711,22.0414,140400.0],["2008-05-05",21.936,22.0273,21.5566,21.9501,119200.0],["2008-05-06",21.7955,22.1327,21.7814,22.0414,82000.0],["2008-05-07",22.0554,22.73,21.9149,21.936,139900.0],["2008-05-08",21.8376,22.2311,21.8376,22.0976,57300.0],["2008-05-09",21.929,22.3927,21.8868,22.1327,61200.0],["2008-05-12",22.196,23.1867,21.8236,22.997,97700.0],["2008-05-13",23.1024,23.6223,22.5895,23.4607,90900.0],["2008-05-14",23.4537,23.9947,23.4537,23.8331,109600.0],["2008-05-15",23.798,24.1352,23.7066,24.0579,132400.0],["2008-05-16",24.0369,24.1212,23.7347,23.8471,140600.0],["2008-05-19",23.7909,23.9807,23.3975,23.7137,111800.0],["2008-05-20",23.6082,24.065,23.5029,23.9244,94400.0],["2008-05-21",23.9877,24.346,23.798,24.0298,76400.0],["2008-05-22",24.0088,24.4093,24.0088,24.2266,83600.0],["2008-05-23",24.086,24.2968,23.7347,23.9455,65400.0],["2008-05-27",24.0158,24.4936,23.6785,24.4374,69100.0],["2008-05-28",24.4514,24.5217,24.086,24.2195,52900.0],["2008-05-29",24.1141,24.9924,24.086,24.5849,71800.0],["2008-05-30",24.6552,24.6552,24.1633,24.339,100500.0],["2008-06-02",24.4022,25.0346,24.072,24.5638,75400.0],["2008-06-03",24.613,24.6341,23.7417,24.2547,94400.0],["2008-06-04",24.1352,24.5568,23.7488,24.353,51100.0],["2008-06-05",24.3741,24.6481,24.2406,24.6481,66300.0],["2008-06-06",24.4936,24.6411,23.7207,23.7558,52700.0],["2008-06-09",23.7418,23.7418,22.9408,23.4467,42900.0],["2008-06-10",23.2499,24.065,23.1867,24.0017,52300.0],["2008-06-11",23.9034,24.0439,23.3975,23.3975,61700.0],["2008-06-12",23.545,24.0579,23.545,23.7558,34300.0],["2008-06-13",22.9618,22.9618,21.9782,22.0063,181000.0],["2008-06-16",21.8095,22.4559,21.669,21.7112,118300.0],["2008-06-17",21.8236,22.1468,21.6409,21.7884,64000.0],["2008-06-18",21.7674,22.1538,21.6128,21.8447,67100.0],["2008-06-19",21.7744,21.8938,21.4371,21.8657,89300.0],["2008-06-20",21.7814,22.0625,21.2545,21.5777,194600.0],["2008-06-23",21.6198,22.0063,21.2685,21.7322,111800.0],["2008-06-24",21.4301,21.9501,21.2896,21.5847,137300.0],["2008-06-25",21.5706,22.1679,21.5706,21.943,74400.0],["2008-06-26",21.9571,21.9992,21.5004,21.5425,119900.0],["2008-06-27",21.5004,21.6971,21.142,21.2545,336500.0],["2008-06-30",21.1139,21.2263,20.4605,20.5518,119900.0],["2008-07-01",20.2356,21.0788,19.519,19.6244,381400.0],["2008-07-02",19.5892,19.8,18.6196,19.0341,429600.0],["2008-07-03",18.7953,20.7275,18.6196,19.9054,269500.0],["2008-07-07",19.5681,19.9686,18.8304,18.8725,242400.0],["2008-07-08",20.053,20.7907,18.8866,20.7907,321400.0],["2008-07-09",20.8399,20.9594,20.4605,20.5097,131000.0],["2008-07-10",20.4464,21.121,20.3902,20.9172,85700.0],["2008-07-11",20.6924,21.1561,20.3481,21.135,119300.0],["2008-07-14",21.3036,21.3036,20.608,21.0507,126900.0],["2008-07-15",21.0223,21.6104,20.7814,21.3624,134600.0],["2008-07-16",21.405,21.8726,21.2207,21.6388,78000.0],["2008-07-17",21.7805,22.1844,21.4616,22.1844,54500.0],["2008-07-18",22.1702,22.3402,21.2916,21.986,102100.0],["2008-07-21",22.0214,22.4111,21.4617,22.3544,98400.0],["2008-07-22",21.9789,23.1905,21.9222,23.1621,107700.0],["2008-07-23",23.0488,23.9486,23.0488,23.8352,138800.0],["2008-07-24",23.7927,23.7998,23.1976,23.3322,75300.0],["2008-07-25",23.4172,23.8211,23.3818,23.5731,77300.0],["2008-07-28",23.481,23.7431,23.2613,23.4243,111500.0],["2008-07-29",23.5447,24.7989,22.8787,24.6501,118300.0],["2008-07-30",24.7989,25.0185,24.0478,24.891,85900.0],["2008-07-31",24.5934,25.1177,24.147,24.2108,61700.0],["2008-08-01",24.2958,24.7776,23.4739,24.1045,148600.0],["2008-08-04",24.0053,24.3029,23.5731,23.8919,93200.0],["2008-08-05",24.728,24.7918,24.3454,24.7138,128400.0],["2008-08-06",24.6147,24.728,24.3029,24.6288,88300.0],["2008-08-07",24.3808,24.7847,24.0903,24.7847,113400.0],["2008-08-08",24.6784,26.9245,24.1612,26.8749,188600.0],["2008-08-11",26.8182,27.1796,26.2655,26.8182,81600.0],["2008-08-12",26.634,27.0308,26.3647,26.5277,92100.0],["2008-08-13",26.4214,26.719,26.0176,26.4639,54500.0],["2008-08-14",26.2301,27.0024,26.2159,26.719,40500.0],["2008-08-15",26.5419,26.5419,24.9972,25.394,150000.0],["2008-08-18",24.9831,25.4791,24.1966,25.139,89700.0],["2008-08-19",24.9618,24.9618,24.5863,24.7209,46500.0],["2008-08-20",24.8201,25.2878,24.4446,24.4658,55600.0],["2008-08-21",24.3808,24.6713,24.0832,24.147,56300.0],["2008-08-22",24.232,24.9122,24.232,24.8485,65900.0],["2008-08-25",24.7634,24.8343,24.0832,24.643,79300.0],["2008-08-26",24.6217,24.8697,24.2887,24.4375,56500.0],["2008-08-27",24.3666,25.0114,24.3666,24.8697,40000.0],["2008-08-28",24.8343,25.3657,24.2675,25.3374,40500.0],["2008-08-29",25.3161,25.3161,24.6146,24.7209,46400.0],["2008-09-02",25.0469,25.1531,24.5296,24.9335,78600.0],["2008-09-03",24.9264,25.309,24.3737,25.1744,137300.0],["2008-09-04",25.0681,25.0681,24.2675,24.31,49600.0],["2008-09-05",24.1753,24.5154,23.9061,24.395,30800.0],["2008-09-08",25.1177,25.7908,24.6146,25.7271,69500.0],["2008-09-09",25.7837,26.0388,25.2736,25.2736,71800.0],["2008-09-10",25.6491,26.1947,25.6137,25.9113,59000.0],["2008-09-11",25.5145,26.2301,25.5145,26.223,54700.0],["2008-09-12",26.0034,26.1876,25.6916,25.9892,49600.0],["2008-09-15",25.5499,27.052,25.5499,25.805,55100.0],["2008-09-16",26.3931,26.8465,25.642,26.7898,104100.0],["2008-09-17",26.5419,27.0449,25.5783,26.3647,63000.0],["2008-09-18",26.9174,28.1928,26.1522,27.8031,143900.0],["2008-09-19",27.9235,28.3415,25.7554,26.0813,382000.0],["2008-09-22",26.2655,27.5267,25.8404,26.6978,113000.0],["2008-09-23",26.6694,27.2362,24.9547,25.1035,104500.0],["2008-09-24",25.1106,26.2018,24.6926,24.8485,68500.0],["2008-09-25",25.1886,26.0034,24.7705,25.6066,75200.0],["2008-09-26",25.3019,26.0175,25.3019,25.5074,81500.0],["2008-09-29",25.1532,25.8688,24.7989,24.9973,97300.0],["2008-09-30",25.1531,25.5145,24.7564,25.4578,65800.0],["2008-10-01",24.0903,25.642,24.062,25.642,61200.0],["2008-10-02",25.5853,26.2655,25.5853,25.6704,55000.0],["2008-10-03",25.9396,26.6552,25.4436,25.4649,48500.0],["2008-10-06",24.9477,25.9325,24.2604,25.1956,106100.0],["2008-10-07",25.4082,25.4082,22.6732,22.737,122200.0],["2008-10-08",22.2481,23.8211,22.156,22.3119,160800.0],["2008-10-09",22.5599,22.5599,19.5557,19.5557,141800.0],["2008-10-10",18.6771,21.8301,18.6417,21.4475,172900.0],["2008-10-13",23.1976,23.7431,22.1064,23.6298,109700.0],["2008-10-14",24.0903,24.2533,22.3119,22.9992,118200.0],["2008-10-15",22.4565,22.8849,20.0645,20.0645,148900.0],["2008-10-16",17.8509,20.1287,17.8509,19.7074,372500.0],["2008-10-17",19.7146,20.1573,18.6221,19.7574,299500.0],["2008-10-20",20.1787,20.7571,19.6503,20.7142,131400.0],["2008-10-21",20.5,20.6,19.7503,19.7931,149900.0],["2008-10-22",19.4004,19.6789,18.7364,18.972,117600.0],["2008-10-23",18.8292,19.4361,18.3079,18.9006,162000.0],["2008-10-24",17.851,19.4004,17.851,18.7864,156800.0],["2008-10-27",18.6293,18.9506,18.0723,18.0794,114600.0],["2008-10-28",18.4079,19.4504,17.6939,19.429,95300.0],["2008-10-29",19.5504,20.2501,18.9506,19.5646,81900.0],["2008-10-30",20.1359,20.7642,19.6503,20.3858,63400.0],["2008-10-31",20.3572,21.4211,19.7146,20.7785,111800.0],["2008-11-03",20.8142,21.4069,20.2287,20.6571,58700.0],["2008-11-04",20.8785,20.9927,19.7574,19.7931,83500.0],["2008-11-05",19.5718,19.8288,18.515,18.6007,75700.0],["2008-11-06",18.515,19.0291,18.4508,18.6935,64200.0],["2008-11-07",18.7792,19.1434,18.415,18.8078,55200.0],["2008-11-10",19.2005,19.7789,18.3793,18.7578,44800.0],["2008-11-11",18.7078,19.2076,18.5007,18.6864,78600.0],["2008-11-12",18.5007,18.615,18.2151,18.3008,160800.0],["2008-11-13",18.3508,19.8503,17.7367,19.7217,149200.0],["2008-11-14",19.4147,20.2715,19.1291,19.3219,81700.0],["2008-11-17",19.1505,19.9502,18.7863,19.2862,65500.0],["2008-11-18",19.2933,19.9716,18.3508,19.1077,78700.0],["2008-11-19",18.9077,19.3647,17.8867,17.9081,83700.0],["2008-11-20",17.7153,18.8292,17.1726,17.2226,86000.0],["2008-11-21",17.444,18.208,16.4657,18.0794,123200.0],["2008-11-24",18.2365,19.1077,17.9723,18.9292,88100.0],["2008-11-25",19.329,19.5361,18.5079,19.2505,93600.0],["2008-11-26",18.8435,20.1716,18.3437,20.1359,73600.0],["2008-11-28",19.7717,20.5572,19.7717,20.4215,29700.0],["2008-12-01",19.9074,19.9217,17.3154,17.4368,92500.0],["2008-12-02",17.7439,18.5507,17.2797,18.1223,97300.0],["2008-12-03",17.7724,18.6864,17.4725,17.9938,86700.0],["2008-12-04",17.8438,18.4936,17.3297,17.7224,81500.0],["2008-12-05",17.4582,18.2508,17.1726,18.2508,87800.0],["2008-12-08",18.5293,19.4861,17.7581,19.329,91800.0],["2008-12-09",19.2719,20.2287,18.615,18.7007,69800.0],["2008-12-10",18.8078,19.686,18.5364,19.2148,49300.0],["2008-12-11",18.9577,19.5504,18.1009,18.2865,48700.0],["2008-12-12",17.9009,19.2076,17.5725,19.1362,42300.0],["2008-12-15",19.1791,19.3647,18.208,18.7935,51600.0],["2008-12-16",19.022,19.379,18.6293,19.0862,114700.0],["2008-12-17",18.7935,19.2933,18.7935,18.9434,83000.0],["2008-12-18",18.9149,20.1073,18.3008,18.5579,103200.0],["2008-12-19",19.2148,19.2862,18.2151,18.7792,245200.0],["2008-12-22",18.7863,19.8431,18.6435,19.8431,179500.0],["2008-12-23",19.9002,20.4715,19.7217,19.9002,142600.0],["2008-12-24",19.9717,20.2216,19.8146,19.9859,22600.0],["2008-12-26",20.343,20.343,19.8431,20.0431,41100.0],["2008-12-29",20.093,20.1216,19.4147,19.6432,43000.0],["2008-12-30",19.886,20.3929,19.8431,20.2144,88300.0],["2008-12-31",20.3215,20.5786,20.143,20.2001,80200.0],["2009-01-02",20.243,20.4572,20.0573,20.1787,62400.0],["2009-01-05",20.3858,20.3858,19.6004,20.0074,95400.0],["2009-01-06",20.382,20.8071,19.9281,20.1298,99400.0],["2009-01-07",19.8128,20.1947,19.2725,19.3013,71900.0],["2009-01-08",18.516,19.5895,18.4511,19.5823,177100.0],["2009-01-09",19.467,19.467,18.0909,18.4439,123800.0],["2009-01-12",18.3647,18.6889,18.1918,18.5376,85300.0],["2009-01-13",18.5016,18.9771,18.5016,18.7826,81400.0],["2009-01-14",18.5016,18.7826,17.918,18.0045,92200.0],["2009-01-15",17.99,18.7537,17.8315,18.7465,114500.0],["2009-01-16",18.8114,18.9915,18.3575,18.6817,104400.0],["2009-01-20",18.3863,18.7321,17.9973,18.0765,101300.0],["2009-01-21",18.2566,19.0708,17.9252,18.9267,144900.0],["2009-01-22",18.5952,19.1644,18.0621,18.3863,57800.0],["2009-01-23",18.0333,18.6313,18.0333,18.3647,80100.0],["2009-01-26",18.4367,18.7754,18.1125,18.3719,84100.0],["2009-01-27",18.4872,19.0852,18.2278,18.8762,62200.0],["2009-01-28",19.114,19.6976,18.9122,19.5967,48900.0],["2009-01-29",19.3733,19.7768,18.6529,18.7105,49300.0],["2009-01-30",18.9411,18.9411,17.9828,18.0621,65400.0],["2009-02-02",17.9396,18.8186,17.8315,18.7249,93400.0],["2009-02-03",18.9267,19.3878,18.3863,19.2437,74200.0],["2009-02-04",19.1284,19.467,18.6313,18.9123,51100.0],["2009-02-05",18.7321,19.2293,18.5664,18.833,34800.0],["2009-02-06",18.7609,19.6255,18.7609,19.467,37600.0],["2009-02-09",19.4526,19.4526,18.5592,18.8186,60900.0],["2009-02-10",18.6745,19.1356,18.1558,18.235,69500.0],["2009-02-11",18.271,18.516,18.163,18.3431,41100.0],["2009-02-12",18.1558,18.4439,17.8388,18.3503,34400.0],["2009-02-13",18.4223,18.8762,18.1053,18.3863,29100.0],["2009-02-17",18.0477,18.163,17.7091,17.846,59100.0],["2009-02-18",18.0765,18.163,17.7379,17.918,56600.0],["2009-02-19",18.0693,18.2494,17.8676,17.9396,39300.0],["2009-02-20",17.7955,18.0477,17.4065,17.7235,62100.0],["2009-02-23",17.8604,17.8604,16.8661,16.8805,70900.0],["2009-02-24",17.0606,17.9973,16.614,17.7451,101700.0],["2009-02-25",17.6658,17.9612,16.9742,17.3705,59400.0],["2009-02-26",17.4281,17.7019,17.0823,17.2768,42000.0],["2009-02-27",17.0751,18.1125,17.0751,17.7307,71200.0],["2009-03-02",17.2264,18.7321,17.2264,18.0261,106800.0],["2009-03-03",18.235,18.6169,17.601,17.846,173700.0],["2009-03-04",18.0621,18.2134,17.4065,17.7739,74600.0],["2009-03-05",17.3849,17.5073,16.2969,16.5563,111200.0],["2009-03-06",16.6284,16.8589,16.0448,16.441,48500.0],["2009-03-09",16.3258,16.4987,15.7134,15.7638,56600.0],["2009-03-10",16.0376,16.5491,15.735,16.2465,65700.0],["2009-03-11",16.2825,16.65,15.9727,16.1168,44800.0],["2009-03-12",16.088,16.9166,15.8935,16.7725,58700.0],["2009-03-13",16.931,17.2264,16.7292,16.8445,65000.0],["2009-03-16",17.0102,17.3993,16.686,16.8733,49300.0],["2009-03-17",16.9166,17.3416,16.5491,17.3416,117800.0],["2009-03-18",17.32,18.0693,16.9526,17.7523,63200.0],["2009-03-19",17.9324,17.9756,17.1759,17.2912,63800.0],["2009-03-20",17.7883,18.0405,17.0318,17.0606,100600.0],["2009-03-23",17.4209,17.6442,16.8733,17.1615,117600.0],["2009-03-24",16.9886,17.284,16.5779,16.7941,126300.0],["2009-03-25",17.039,17.3128,16.5275,17.1543,87600.0],["2009-03-26",17.4425,17.9036,17.2047,17.8748,74400.0],["2009-03-27",17.6082,18.0117,17.3056,17.5362,52200.0],["2009-03-30",17.1759,17.5938,16.8517,17.4929,54500.0],["2009-03-31",17.6514,17.9396,17.2264,17.3921,73900.0],["2009-04-01",17.1975,17.8604,16.8733,17.7739,55100.0],["2009-04-02",17.954,18.7465,17.5794,18.3647,74000.0],["2009-04-03",18.2638,19.3373,18.2638,19.1284,53400.0],["2009-04-06",18.9267,19.222,18.3863,18.7682,65500.0],["2009-04-07",18.5736,18.9194,17.9684,18.0045,44200.0],["2009-04-08",18.0765,18.9555,18.0765,18.8762,95300.0],["2009-04-09",17.5794,19.1644,17.2768,18.0333,283400.0],["2009-04-13",17.8748,18.2998,17.7307,18.0045,93200.0],["2009-04-14",17.9681,18.3756,17.5896,17.8225,68100.0],["2009-04-15",17.757,17.8298,17.4586,17.6479,63900.0],["2009-04-16",17.757,17.8298,17.4659,17.7497,72600.0],["2009-04-17",17.808,18.0481,17.6406,17.939,83200.0],["2009-04-20",17.6115,17.6988,17.3058,17.5023,69200.0],["2009-04-21",17.2985,18.2737,17.2767,18.2228,53900.0],["2009-04-22",17.9317,18.9141,17.9171,18.5139,79200.0],["2009-04-23",18.5648,18.6085,17.7279,18.1063,51800.0],["2009-04-24",18.2228,18.9505,18.1646,18.6667,65500.0],["2009-04-27",18.4047,19.1179,18.3174,18.7322,78800.0],["2009-04-28",18.6085,19.2198,18.6085,18.6885,54900.0],["2009-04-29",18.7831,19.751,18.5066,19.5764,55100.0],["2009-04-30",20.1731,20.5516,19.6855,19.6928,81500.0],["2009-05-01",19.7001,19.9621,19.0742,19.4745,62900.0],["2009-05-04",19.7656,20.1586,19.4745,19.9985,50300.0],["2009-05-05",19.8238,20.064,18.936,19.2853,66500.0],["2009-05-06",19.4308,19.46,18.2009,18.7104,80000.0],["2009-05-07",18.885,19.0815,18.6158,18.805,73400.0],["2009-05-08",18.9214,19.2853,18.8123,19.0088,61900.0],["2009-05-11",18.7395,18.9724,18.5939,18.8123,64000.0],["2009-05-12",19.016,19.016,18.4775,18.674,45600.0],["2009-05-13",18.4484,18.8341,18.1937,18.2373,119300.0],["2009-05-14",18.3756,18.9141,18.0845,18.6012,117600.0],["2009-05-15",18.6303,18.8923,18.4629,18.6813,102700.0],["2009-05-18",18.6449,19.2125,18.6449,19.0088,139600.0],["2009-05-19",19.1106,19.4308,18.7686,19.0306,89000.0],["2009-05-20",19.1761,19.6856,18.7104,18.8123,79400.0],["2009-05-21",18.5575,18.5575,17.9171,18.3902,74600.0],["2009-05-22",18.4484,18.6303,18.0408,18.1209,56300.0],["2009-05-26",18.0045,18.9433,18.0045,18.8778,61000.0],["2009-05-27",18.6958,18.7322,18.0845,18.4193,102200.0],["2009-05-28",18.6158,18.7613,18.15,18.5794,73500.0],["2009-05-29",18.6521,18.9069,18.3174,18.9069,86600.0],["2009-06-01",18.936,20.1586,18.4629,20.0276,147600.0],["2009-06-02",20.4642,22.5529,19.9694,22.0362,321500.0],["2009-06-03",21.7014,22.0289,20.9446,21.4103,79600.0],["2009-06-04",21.6432,22.0434,21.2939,22.0434,91000.0],["2009-06-05",22.1672,22.1672,21.5995,21.796,48600.0],["2009-06-08",21.5122,22.0289,21.4103,21.7232,33900.0],["2009-06-09",21.7815,21.9561,21.5631,21.6359,48200.0],["2009-06-10",21.8542,21.9707,21.2502,21.3521,178100.0],["2009-06-11",21.3448,21.978,21.2575,21.5631,33300.0],["2009-06-12",21.3885,21.7815,21.2866,21.4904,60100.0],["2009-06-15",21.3521,21.6286,20.5952,21.1265,44900.0],["2009-06-16",21.1192,21.3958,20.3696,20.5589,48500.0],["2009-06-17",20.5588,21.0901,20.0203,20.9446,35900.0],["2009-06-18",20.8499,20.9009,20.5006,20.6171,46100.0],["2009-06-19",20.9373,20.9591,20.4279,20.5807,83300.0],["2009-06-22",20.5006,20.5006,19.882,19.8966,60700.0],["2009-06-23",19.9767,20.2168,19.751,19.8165,37800.0],["2009-06-24",20.0349,20.1295,19.6055,19.6346,44500.0],["2009-06-25",19.5473,20.3624,19.5473,20.3624,54000.0],["2009-06-26",20.3114,20.6025,19.9548,20.588,272100.0],["2009-06-29",20.4788,21.3812,20.2241,20.9373,80600.0],["2009-06-30",20.8863,21.3521,20.8718,21.1047,84000.0],["2009-07-01",21.192,21.796,20.7917,21.7596,103100.0],["2009-07-02",21.4904,21.6796,20.4642,20.6826,97500.0],["2009-07-06",20.6607,21.0173,20.4715,20.8718,46500.0],["2009-07-07",20.8208,21.2939,20.4933,20.6971,73100.0],["2009-07-08",21.0101,21.0901,20.2605,20.4351,110800.0],["2009-07-09",21.4467,21.8106,20.7553,21.3084,92400.0],["2009-07-10",21.2575,21.5267,20.9082,21.2429,68800.0],["2009-07-13",21.3885,22.0071,21.0028,21.927,87000.0],["2009-07-14",21.978,22.5238,21.9052,22.1599,92300.0],["2009-07-15",22.6589,22.923,22.3653,22.9083,98700.0],["2009-07-16",22.8643,23.3119,22.7249,23.2165,52500.0],["2009-07-17",23.2018,23.2018,22.4607,22.6809,72700.0],["2009-07-20",22.857,22.879,22.3213,22.813,39800.0],["2009-07-21",22.9303,23.0184,22.5635,22.8496,33300.0],["2009-07-22",22.813,23.0404,22.5268,22.8717,70300.0],["2009-07-23",22.9304,23.2972,22.5708,23.0991,92100.0],["2009-07-24",22.857,23.3192,22.4461,22.8496,68900.0],["2009-07-27",22.7469,23.0624,22.402,22.5415,49400.0],["2009-07-28",22.38,23.1065,22.38,22.7469,43400.0],["2009-07-29",22.8056,22.9891,22.3874,22.6589,32900.0],["2009-07-30",22.989,23.1138,22.4974,22.7176,52100.0],["2009-07-31",22.6882,22.8203,22.1819,22.1819,60600.0],["2009-08-03",22.2186,22.7029,21.9544,22.6735,55200.0],["2009-08-04",22.5928,22.9377,22.1305,22.4754,82800.0],["2009-08-05",22.3433,22.3727,21.6462,21.771,53000.0],["2009-08-06",22.4167,22.4167,20.9125,21.0886,76400.0],["2009-08-07",21.4261,21.8811,21.2427,21.4408,68300.0],["2009-08-10",21.3307,21.5509,21.0005,21.316,44200.0],["2009-08-11",21.272,21.4922,20.9198,21.1693,47300.0],["2009-08-12",21.25,21.8444,21.0446,21.5509,40800.0],["2009-08-13",21.727,21.771,21.4628,21.6096,15900.0],["2009-08-14",21.6462,21.7563,20.8171,21.3674,47900.0],["2009-08-17",21.0959,21.0959,20.4209,20.8024,73700.0],["2009-08-18",20.9125,21.1766,20.729,21.0592,41600.0],["2009-08-19",20.9198,21.3307,20.9198,21.1326,28000.0],["2009-08-20",21.0592,21.206,20.9859,21.1033,40300.0],["2009-08-21",21.3821,21.5655,21.1693,21.4041,81700.0],["2009-08-24",21.3894,21.6389,21.2647,21.4261,24900.0],["2009-08-25",21.4628,21.6756,21.2353,21.294,27700.0],["2009-08-26",21.2133,21.4188,20.9051,20.9418,62000.0],["2009-08-27",20.9565,21.0519,19.9586,20.597,66000.0],["2009-08-28",20.6997,20.9198,20.0833,20.1127,53100.0],["2009-08-31",19.8852,20.0099,19.7458,19.7971,69900.0],["2009-09-01",19.7458,19.9659,19.2468,19.5183,70500.0],["2009-09-02",19.599,19.8559,19.3862,19.6431,59000.0],["2009-09-03",19.6724,19.9439,19.2688,19.9072,51800.0],["2009-09-04",19.8265,20.3842,19.7311,20.3108,60600.0],["2009-09-08",20.3988,20.5456,20.054,20.3255,37000.0],["2009-09-09",20.3255,20.7217,20.1787,20.4796,59100.0],["2009-09-10",20.3548,20.6997,20.1714,20.5603,55200.0],["2009-09-11",20.8978,20.8978,20.2961,20.3401,27900.0],["2009-09-14",20.2007,20.2741,20.1053,20.2447,33000.0],["2009-09-15",20.2668,20.4502,20.054,20.4355,106700.0],["2009-09-16",20.5456,21.0666,20.2594,20.9712,42400.0],["2009-09-17",20.8758,21.1253,20.8391,20.9272,17700.0],["2009-09-18",20.9859,21.3014,20.5896,21.1106,102200.0],["2009-09-21",20.9272,21.1106,20.6336,20.8244,22600.0],["2009-09-22",20.9272,20.9859,20.5676,20.5823,42800.0],["2009-09-23",20.6263,21.3747,20.5749,20.8391,55800.0],["2009-09-24",20.8611,20.9345,20.6263,20.7731,39100.0],["2009-09-25",20.6557,20.9638,20.5823,20.7364,29700.0],["2009-09-28",20.7731,21.3454,20.6043,21.1473,34800.0],["2009-09-29",21.1033,21.2573,20.685,20.8538,24300.0],["2009-09-30",20.9271,20.9638,20.5456,20.8391,62300.0],["2009-10-01",20.6997,20.7804,20.4062,20.5016,48400.0],["2009-10-02",21.1179,21.815,21.0959,21.5729,161900.0],["2009-10-05",21.7343,21.9544,21.3527,21.8957,53900.0],["2009-10-06",21.9618,22.5415,21.7343,22.38,65900.0],["2009-10-07",22.358,22.7176,22.1892,22.6809,54800.0],["2009-10-08",22.7469,23.4073,22.6515,22.9157,117100.0],["2009-10-09",22.9744,23.2899,22.7322,23.0918,65800.0],["2009-10-12",23.2606,23.5761,23.0331,23.3853,52900.0],["2009-10-13",23.4513,23.4513,22.8863,23.1065,44900.0],["2009-10-14",23.4985,23.6686,23.173,23.5429,137300.0],["2009-10-15",24.9925,25.0739,23.7499,24.1346,208100.0],["2009-10-16",23.9496,24.2677,23.5354,23.9201,93500.0],["2009-10-19",24.0754,24.5931,23.7278,24.4452,79700.0],["2009-10-20",24.4082,24.5414,23.8387,24.497,92300.0],["2009-10-21",24.3639,25.3698,24.3639,24.6597,86000.0],["2009-10-22",24.5488,25.2366,24.3269,24.7411,45500.0],["2009-10-23",24.7485,25.1109,24.2751,24.9704,130300.0],["2009-10-26",24.9778,25.392,24.5044,24.6301,75400.0],["2009-10-27",24.7485,25.0961,24.3417,24.4748,95800.0],["2009-10-28",24.3121,24.5118,23.8461,23.8461,91200.0],["2009-10-29",23.9866,24.2159,23.6982,23.9349,63800.0],["2009-10-30",23.8313,23.8979,23.2026,23.2914,85800.0],["2009-11-02",23.4393,23.7869,23.0991,23.7499,67200.0],["2009-11-03",23.4985,23.9201,23.3431,23.6686,67500.0],["2009-11-04",23.8535,23.8535,23.1139,23.136,32700.0],["2009-11-05",23.2692,24.0606,23.0325,24.031,60400.0],["2009-11-06",23.8683,24.2603,23.6686,24.105,33500.0],["2009-11-09",24.3343,24.4082,24.142,24.4082,50600.0],["2009-11-10",24.3565,24.5931,24.1124,24.142,34000.0],["2009-11-11",24.4008,24.4008,23.8535,24.3195,30000.0],["2009-11-12",24.2233,24.3195,23.6686,23.7499,31100.0],["2009-11-13",23.8165,24.1198,23.3949,23.8683,58900.0],["2009-11-16",24.1272,25.5547,23.8313,24.963,126400.0],["2009-11-17",24.5044,24.9334,24.1937,24.6819,24700.0],["2009-11-18",24.6153,24.8372,24.4304,24.7781,48700.0],["2009-11-19",24.5118,24.7337,24.1641,24.4526,60800.0],["2009-11-20",24.2603,24.5414,24.2381,24.4008,46100.0],["2009-11-23",24.7411,25.4289,24.5266,24.7854,32900.0],["2009-11-24",24.8372,24.8372,24.142,24.6893,31900.0],["2009-11-25",24.6153,24.6523,24.1198,24.142,30900.0],["2009-11-27",23.3284,23.9718,23.0251,23.4985,25200.0],["2009-11-30",23.639,23.7943,23.0991,23.7795,81300.0],["2009-12-01",23.9571,24.0458,23.5872,23.9645,110500.0],["2009-12-02",23.8609,24.5784,23.8609,24.5414,21800.0],["2009-12-03",24.6523,24.7337,24.2159,24.2455,44100.0],["2009-12-04",24.7707,25.2736,24.4822,25.2514,78000.0],["2009-12-07",25.3402,25.5399,24.7041,25.0147,60400.0],["2009-12-08",24.852,25.1775,23.9349,24.0014,69000.0],["2009-12-09",24.1198,24.6153,23.7647,24.423,66900.0],["2009-12-10",24.5857,24.8298,23.7426,23.9053,66800.0],["2009-12-11",23.9497,24.3639,23.0547,23.9053,174200.0],["2009-12-14",24.0458,24.0458,23.3357,23.7056,99200.0],["2009-12-15",23.7204,23.7204,23.1804,23.5207,95700.0],["2009-12-16",23.7647,23.7647,23.1434,23.5502,93300.0],["2009-12-17",23.3505,23.4615,22.818,23.0547,92500.0],["2009-12-18",23.2692,23.321,22.5221,23.3136,200300.0],["2009-12-21",23.3579,23.7721,23.2174,23.5429,54500.0],["2009-12-22",23.5428,23.639,23.321,23.4541,34800.0],["2009-12-23",23.4837,23.5946,23.321,23.5281,54000.0],["2009-12-24",23.5798,23.8461,23.3505,23.8165,14300.0],["2009-12-28",23.8239,23.8239,23.3801,23.6094,49200.0],["2009-12-29",23.713,23.8905,23.4319,23.7869,34200.0],["2009-12-30",23.7647,24.0754,23.7204,24.0236,47900.0],["2009-12-31",23.9423,24.105,23.8683,23.9349,63300.0],["2010-01-04",24.0754,24.2455,23.8831,24.0236,66800.0],["2010-01-05",23.9201,24.0384,23.4097,23.4615,64000.0],["2010-01-06",23.5882,23.6404,23.3124,23.4093,56300.0],["2010-01-07",23.3273,23.5137,23.0291,23.4466,40800.0],["2010-01-08",23.3198,23.8119,23.3198,23.7672,55700.0],["2010-01-11",24.0057,24.2294,23.5659,24.2294,131500.0],["2010-01-12",23.1931,24.0579,23.1782,24.0206,136300.0],["2010-01-13",24.0355,24.2219,23.8044,23.9908,57700.0],["2010-01-14",23.9684,24.0654,23.7821,23.9759,67100.0],["2010-01-15",24.0654,24.0654,23.5584,23.797,107700.0],["2010-01-19",23.9088,24.4605,23.6031,24.4381,90800.0],["2010-01-20",24.2443,24.2965,23.6031,24.1175,78600.0],["2010-01-21",24.1995,24.3337,23.633,23.6702,51300.0],["2010-01-22",23.7224,24.1921,23.5882,23.6926,42300.0],["2010-01-25",23.9237,24.0206,23.4913,23.9312,77300.0],["2010-01-26",23.9461,23.9908,23.5584,23.5957,42400.0],["2010-01-27",23.5137,23.797,23.2975,23.7373,36500.0],["2010-01-28",23.7299,23.8492,23.2602,23.2826,49900.0],["2010-01-29",23.4317,23.4988,22.8129,22.9396,101900.0],["2010-02-01",23.0962,23.2826,22.8352,23.1558,44500.0],["2010-02-02",23.1036,23.2826,22.9173,23.1409,41300.0],["2010-02-03",23.1111,23.1111,22.6191,22.6712,52400.0],["2010-02-04",22.5296,22.5296,22.0748,22.2388,84200.0],["2010-02-05",22.2537,22.3134,21.8437,22.291,72600.0],["2010-02-08",22.209,22.3059,21.8884,22.2165,45200.0],["2010-02-09",22.3879,22.4998,22.0823,22.4252,33900.0],["2010-02-10",22.291,22.4327,22.1419,22.3805,36600.0],["2010-02-11",22.291,22.8427,21.9257,22.8129,41700.0],["2010-02-12",22.6712,22.9471,22.6116,22.7831,41000.0],["2010-02-16",23.0067,23.0142,22.373,22.9993,32200.0],["2010-02-17",23.1484,23.29,23.0887,23.29,37400.0],["2010-02-18",23.3869,23.8566,23.3497,23.8119,31500.0],["2010-02-19",23.8268,24.1399,23.5957,23.7746,41700.0],["2010-02-22",23.7224,24.043,23.7224,23.7746,28000.0],["2010-02-23",23.7224,24.1325,23.7224,23.879,30200.0],["2010-02-24",23.8641,24.1548,23.8193,24.1101,17000.0],["2010-02-25",23.7671,24.0355,23.633,23.9386,21400.0],["2010-02-26",23.9162,23.9162,23.3497,23.3497,33200.0],["2010-03-01",23.3646,23.7671,23.208,23.7001,55200.0],["2010-03-02",23.4913,24.0206,23.4018,23.7075,102300.0],["2010-03-03",23.8119,24.3561,23.8119,23.9461,38500.0],["2010-03-04",23.9237,24.0579,23.7522,24.0504,19400.0],["2010-03-05",24.0952,24.2741,23.6777,24.1548,76700.0],["2010-03-08",24.207,24.3486,23.9535,24.3114,17700.0],["2010-03-09",24.3188,24.617,24.1921,24.2741,37200.0],["2010-03-10",24.2741,24.5947,24.0728,24.2816,38000.0],["2010-03-11",24.0728,24.5052,24.0281,24.4232,33400.0],["2010-03-12",24.4232,24.5649,24.0579,24.5276,24500.0],["2010-03-15",24.4157,24.6916,24.371,24.6543,26900.0],["2010-03-16",24.6618,24.7661,24.3859,24.7661,16100.0],["2010-03-17",24.8109,25.0569,24.7885,24.9003,27900.0],["2010-03-18",24.9525,25.0793,24.7587,24.878,14500.0],["2010-03-19",25.0271,25.0271,24.6543,24.6916,80400.0],["2010-03-22",24.5127,24.8854,24.5127,24.8183,53900.0],["2010-03-23",24.7661,25.0718,24.714,25.0271,29300.0],["2010-03-24",25.0047,25.0867,24.5649,24.5723,22700.0],["2010-03-25",24.6469,24.8556,24.4083,24.5052,25000.0],["2010-03-26",24.5276,24.5574,24.1548,24.2592,28600.0],["2010-03-29",24.2592,24.5276,24.0728,24.3114,20500.0],["2010-03-30",24.4158,24.5649,24.2368,24.5499,25600.0],["2010-03-31",24.535,24.9078,24.453,24.4754,41800.0],["2010-04-01",24.6767,24.7661,24.3412,24.5127,44600.0],["2010-04-05",24.6096,25.042,24.5052,25.042,42100.0],["2010-04-06",24.9898,25.0345,24.5425,24.8258,45200.0],["2010-04-07",24.878,25.0494,24.632,24.9525,52900.0],["2010-04-08",26.1006,26.3392,25.2656,25.5191,168000.0],["2010-04-09",25.616,25.6831,25.0494,25.5266,92100.0],["2010-04-12",25.4669,25.7204,25.2731,25.6533,101900.0],["2010-04-13",25.5788,26.4063,25.3551,26.3019,89300.0],["2010-04-14",26.5197,26.79,26.3244,26.6999,71700.0],["2010-04-15",26.6999,26.865,26.4296,26.5722,65100.0],["2010-04-16",26.5797,26.9476,26.5347,26.6473,94600.0],["2010-04-19",26.6248,26.8725,26.0992,26.8725,75300.0],["2010-04-20",27.0302,27.1428,26.8575,27.1428,67800.0],["2010-04-21",27.2254,27.5183,27.1504,27.4882,45000.0],["2010-04-22",27.248,27.3456,27.0302,27.2254,35300.0],["2010-04-23",27.1654,27.3381,27.1203,27.3381,27400.0],["2010-04-26",27.4207,27.4807,26.4296,26.8651,81200.0],["2010-04-27",26.7074,27.1729,26.4371,26.5047,56000.0],["2010-04-28",26.5947,27.0903,26.3019,26.6698,31900.0],["2010-04-29",26.9176,27.293,26.5797,27.293,39400.0],["2010-04-30",27.3306,27.3306,26.4296,26.4521,52600.0],["2010-05-03",26.7374,27.1128,26.3995,26.9401,35400.0],["2010-05-04",26.5497,26.7599,26.1743,26.5722,47000.0],["2010-05-05",26.6022,26.9251,26.3394,26.6548,42700.0],["2010-05-06",26.5872,27.308,23.4637,25.919,86100.0],["2010-05-07",25.7913,26.2569,25.2582,25.4985,93300.0],["2010-05-10",25.9565,26.9551,25.9565,26.8951,62600.0],["2010-05-11",26.4971,26.9026,26.0541,26.6848,42200.0],["2010-05-12",26.835,27.3155,26.6848,27.1804,58400.0],["2010-05-13",27.0227,27.263,26.7599,26.9026,44000.0],["2010-05-14",26.6323,26.865,26.392,26.7524,35700.0],["2010-05-17",26.9927,27.248,26.2794,27.0452,55400.0],["2010-05-18",27.4057,27.4057,26.3695,26.5047,30000.0],["2010-05-19",26.5347,26.6623,26.1518,26.3695,106600.0],["2010-05-20",25.8514,25.8514,25.1531,25.3408,70400.0],["2010-05-21",24.9279,25.4159,24.8228,25.1982,57800.0],["2010-05-24",25.1531,25.1531,24.5449,24.5675,41300.0],["2010-05-25",24.132,24.4548,24.0269,24.1996,61800.0],["2010-05-26",24.3197,24.8002,24.1845,24.2521,61100.0],["2010-05-27",24.7777,25.1531,24.5675,25.0705,142800.0],["2010-05-28",25.0105,25.0781,24.4999,24.5074,44700.0],["2010-06-01",24.6801,24.8903,24.3798,24.3798,69100.0],["2010-06-02",24.62,25.0931,24.2596,25.0705,112600.0],["2010-06-03",25.048,25.3709,24.8228,25.1456,85700.0],["2010-06-04",24.8077,25.0931,23.9293,24.0644,78300.0],["2010-06-07",24.0944,24.2221,23.4412,23.5013,67000.0],["2010-06-08",23.6064,23.7866,23.261,23.6665,34400.0],["2010-06-09",23.9593,24.0644,22.6078,23.5088,37500.0],["2010-06-10",23.9668,24.0944,23.4337,23.9518,31700.0],["2010-06-11",23.6064,24.1996,23.6064,24.1996,27100.0],["2010-06-14",24.3723,24.7251,24.2521,24.3197,34900.0],["2010-06-15",24.5825,25.0705,24.2071,24.9654,44200.0],["2010-06-16",24.7026,25.2733,24.7026,24.8903,33700.0],["2010-06-17",25.0105,25.2132,24.8378,25.0405,15800.0],["2010-06-18",25.018,25.2958,24.8378,25.078,96900.0],["2010-06-21",25.4985,25.6262,24.7552,24.8528,30300.0],["2010-06-22",25.018,25.461,24.605,24.7702,50600.0],["2010-06-23",24.7402,24.9504,24.4248,24.5224,45700.0],["2010-06-24",24.4173,24.6801,24.2822,24.4173,44600.0],["2010-06-25",24.5825,25.093,24.3122,24.7326,245500.0],["2010-06-28",24.7327,25.5661,24.5525,25.2207,77300.0],["2010-06-29",24.7852,25.6637,24.7852,25.1006,82700.0],["2010-06-30",25.078,25.3934,24.9879,25.078,51800.0],["2010-07-01",25.018,25.5511,24.9279,25.3934,87500.0],["2010-07-02",25.5811,25.7388,25.2808,25.6562,38500.0],["2010-07-06",25.9115,26.1067,25.1606,25.3183,82400.0],["2010-07-07",25.4985,25.6487,25.1531,25.4535,149600.0],["2010-07-08",26.1593,26.7299,25.7388,26.7074,159000.0],["2010-07-09",26.7374,27.1729,26.7374,27.0302,83200.0],["2010-07-12",26.9326,27.2254,26.805,26.8725,41800.0],["2010-07-13",27.1053,27.4056,27.0002,27.3381,96500.0],["2010-07-14",27.4893,27.5271,27.0432,27.2096,71400.0],["2010-07-15",27.1642,27.1944,26.5594,26.9903,68200.0],["2010-07-16",26.703,26.8315,26.1814,26.2645,93000.0],["2010-07-19",26.4384,26.771,26.1813,26.7332,69000.0],["2010-07-20",26.3477,27.0961,26.2494,27.0961,42600.0],["2010-07-21",27.2171,27.391,26.514,26.5896,62500.0],["2010-07-22",26.9147,27.2398,26.6198,27.0659,101100.0],["2010-07-23",26.8769,27.648,26.7408,27.512,57000.0],["2010-07-26",27.701,28.0941,27.4137,28.0639,75400.0],["2010-07-27",28.336,28.3512,27.8522,28.1999,75900.0],["2010-07-28",28.1622,28.1622,27.6859,27.7841,49000.0],["2010-07-29",27.9882,28.1621,27.4137,27.9429,50300.0],["2010-07-30",27.4893,27.89,26.9298,27.4893,66600.0],["2010-08-02",27.8748,27.8748,27.2322,27.459,86700.0],["2010-08-03",27.2549,27.6178,27.1037,27.3759,51500.0],["2010-08-04",27.459,27.8597,27.3986,27.6707,28000.0],["2010-08-05",27.4212,27.4212,27.0281,27.0432,28600.0],["2010-08-06",26.7711,27.0583,26.4838,27.0281,43400.0],["2010-08-09",27.2549,27.4515,27.013,27.3608,37500.0],["2010-08-10",27.2171,27.3003,26.7786,27.0357,40200.0],["2010-08-11",26.4989,26.6501,26.2796,26.5291,99500.0],["2010-08-12",26.0679,27.0735,25.7958,26.9827,93700.0],["2010-08-13",26.8618,26.8618,26.3326,26.3552,42700.0],["2010-08-16",26.2872,26.5367,26.015,26.4082,50600.0],["2010-08-17",26.7559,26.8013,26.2796,26.6198,71300.0],["2010-08-18",26.5367,27.0054,26.4081,26.7484,42500.0],["2010-08-19",26.7181,27.0205,26.2418,26.6047,86500.0],["2010-08-20",26.4611,26.9071,26.2494,26.7484,73100.0],["2010-08-23",26.9298,26.9298,26.2721,26.2872,46000.0],["2010-08-24",25.947,26.7937,25.9319,26.4535,40400.0],["2010-08-25",26.2343,26.824,26.2343,26.6879,52900.0],["2010-08-26",26.8391,26.9298,26.514,26.5745,36700.0],["2010-08-27",26.8391,27.0357,26.2872,27.0054,43300.0],["2010-08-30",26.8769,26.8769,26.3174,26.3855,50600.0],["2010-08-31",26.3779,26.6274,26.3099,26.5896,105700.0],["2010-09-01",26.9449,27.4137,26.5291,27.2247,88600.0],["2010-09-02",27.4061,27.4742,26.8769,27.202,48000.0],["2010-09-03",27.5573,27.5649,27.0508,27.2398,55100.0],["2010-09-07",27.1188,27.27,26.7862,26.8769,56000.0],["2010-09-08",27.0205,27.2398,26.6728,26.7937,30300.0],["2010-09-09",27.202,27.202,26.6198,26.9525,25600.0],["2010-09-10",26.9752,27.202,26.635,26.6879,36100.0],["2010-09-13",26.9903,27.3381,26.8769,27.1491,39800.0],["2010-09-14",27.1491,27.4061,26.9903,27.0432,30200.0],["2010-09-15",27.0054,27.5498,26.892,27.4288,25200.0],["2010-09-16",27.2095,27.4137,26.9071,27.1491,29800.0],["2010-09-17",27.4061,27.4061,26.9071,27.013,84300.0],["2010-09-20",27.1566,27.8371,27.013,27.769,47800.0],["2010-09-21",27.8219,28.1092,27.6027,27.7388,35900.0],["2010-09-22",27.5573,27.8673,27.5346,27.6405,51700.0],["2010-09-23",27.4212,27.9202,27.3078,27.4439,56600.0],["2010-09-24",27.8371,28.2,27.6329,28.1017,46400.0],["2010-09-27",28.1621,28.2907,27.8144,27.9429,36100.0],["2010-09-28",28.0865,28.4872,27.6707,28.4419,88100.0],["2010-09-29",28.3133,28.6384,28.2377,28.5553,53800.0],["2010-09-30",28.6384,28.9409,28.5024,28.7518,85300.0],["2010-10-01",28.9938,28.9938,28.5175,28.6384,42300.0],["2010-10-04",28.6385,28.7745,28.0412,28.389,51000.0],["2010-10-05",28.7292,29.6288,28.4948,29.5532,91600.0],["2010-10-06",29.3567,29.6742,29.2433,29.5154,51700.0],["2010-10-07",29.6969,29.7423,29.4474,29.523,48000.0],["2010-10-08",29.6213,29.9691,29.4398,29.8405,51700.0],["2010-10-11",29.7271,29.9539,29.4776,29.7952,39500.0],["2010-10-12",29.7647,29.8409,29.3689,29.7114,21900.0],["2010-10-13",29.7723,30.1149,29.6429,30.0007,49400.0],["2010-10-14",29.8789,30.3813,29.4983,30.3052,39300.0],["2010-10-15",30.4498,30.4498,29.8408,30.0083,75400.0],["2010-10-18",29.346,31.1121,29.346,31.1121,107100.0],["2010-10-19",30.6249,31.2035,30.1606,30.4422,105100.0],["2010-10-20",30.4498,30.6706,29.346,29.8104,109900.0],["2010-10-21",29.5896,29.8713,28.2575,28.7294,184200.0],["2010-10-22",28.7142,29.11,28.7142,28.8132,72600.0],["2010-10-25",28.8893,28.9274,28.6305,28.6914,39500.0],["2010-10-26",28.5011,28.6229,28.0367,28.1128,74700.0],["2010-10-27",27.854,28.1737,27.8236,27.9758,64200.0],["2010-10-28",28.2118,28.2118,27.5876,27.6941,50000.0],["2010-10-29",27.7094,28.2118,27.4962,28.0824,52800.0],["2010-11-01",28.2955,28.7751,28.1433,28.4706,75500.0],["2010-11-02",28.8284,29.1329,28.6152,28.9045,38300.0],["2010-11-03",29.0187,29.0796,28.4782,28.7142,41800.0],["2010-11-04",29.1177,29.2319,28.7827,29.0948,95600.0],["2010-11-05",29.2166,29.2547,28.9197,29.1481,31100.0],["2010-11-08",29.0415,29.3993,29.0111,29.2547,49700.0],["2010-11-09",29.3004,31.5537,29.0415,29.3613,431300.0],["2010-11-10",29.3841,29.5135,28.973,29.4983,59800.0],["2010-11-11",29.1633,29.6429,29.1633,29.5211,23000.0],["2010-11-12",29.2319,29.5973,28.9426,29.1862,38800.0],["2010-11-15",29.3308,29.6886,29.209,29.3232,23100.0],["2010-11-16",29.209,29.2775,28.4858,28.7979,56700.0],["2010-11-17",28.8436,28.8436,28.4097,28.5848,40000.0],["2010-11-18",28.9502,29.7114,28.9426,29.4755,79000.0],["2010-11-19",29.5211,29.8485,29.2928,29.7723,59000.0],["2010-11-22",29.7267,29.8408,29.2623,29.7571,37700.0],["2010-11-23",29.5135,29.8561,29.4755,29.8256,34600.0],["2010-11-24",29.8561,30.2367,29.4831,30.1758,46900.0],["2010-11-26",29.8256,30.2291,29.8256,29.9627,15600.0],["2010-11-29",29.6962,30.2443,29.2547,30.1301,39700.0],["2010-11-30",29.7723,30.0616,29.5059,29.7571,81200.0],["2010-12-01",30.1606,30.2215,29.8332,29.9246,49900.0],["2010-12-02",29.8942,30.0312,29.8409,29.9627,33000.0],["2010-12-03",29.7723,30.2215,29.7495,30.1606,37500.0],["2010-12-06",30.1606,30.4422,29.955,30.3357,39200.0],["2010-12-07",30.4499,30.526,30.2672,30.3737,37400.0],["2010-12-08",30.4422,30.8305,30.3889,30.5793,31100.0],["2010-12-09",30.8761,31.0208,30.6173,30.7467,58500.0],["2010-12-10",30.8609,30.9675,30.3661,30.9523,31600.0],["2010-12-13",31.0284,31.1883,30.7391,30.9599,32400.0],["2010-12-14",30.9523,31.2796,30.937,31.0741,46800.0],["2010-12-15",31.1502,31.6754,31.1502,31.3786,52300.0],["2010-12-16",31.409,31.7973,31.272,31.5917,75700.0],["2010-12-17",31.5993,31.744,31.1121,31.272,208400.0],["2010-12-20",31.2111,31.3481,30.6858,30.7848,97300.0],["2010-12-21",30.8076,31.3024,30.7924,30.9218,116900.0],["2010-12-22",30.9066,31.0893,30.7696,30.8914,44900.0],["2010-12-23",30.8457,30.8609,30.4955,30.6706,62700.0],["2010-12-27",30.6021,30.7772,30.3281,30.5945,64600.0],["2010-12-28",30.7543,30.8533,30.3357,30.6249,40300.0],["2010-12-29",30.6249,30.7011,30.3813,30.4955,32200.0],["2010-12-30",30.4955,31.2948,30.4575,30.7696,56800.0],["2010-12-31",30.7924,31.1806,30.663,30.663,49900.0],["2011-01-03",30.8457,31.3101,30.7467,31.0893,61700.0],["2011-01-04",31.2568,31.2568,30.4042,30.8609,58400.0],["2011-01-05",30.7843,30.8763,30.2249,30.8609,46600.0],["2011-01-06",30.8073,30.9222,30.5237,30.7536,63700.0],["2011-01-07",30.7383,30.7919,30.0103,30.5007,48500.0],["2011-01-10",30.3245,30.7919,29.9796,30.608,41000.0],["2011-01-11",29.4968,29.4968,28.1404,28.5236,366500.0],["2011-01-12",28.6538,28.7611,28.3933,28.7535,114300.0],["2011-01-13",28.7841,28.8607,28.5619,28.7305,80400.0],["2011-01-14",28.6615,28.968,28.6615,28.968,108000.0],["2011-01-18",28.8224,29.1826,28.7075,29.0983,73000.0],["2011-01-19",28.968,29.2516,28.8071,29.1979,110500.0],["2011-01-20",29.0677,29.4049,28.9834,29.2899,88600.0],["2011-01-21",29.5275,29.8647,28.968,29.5428,147400.0],["2011-01-24",29.5198,30.0792,29.5198,29.9873,77600.0],["2011-01-25",29.9183,29.9643,29.5811,29.9413,42600.0],["2011-01-26",29.8877,30.2938,29.6271,30.1865,108700.0],["2011-01-27",30.2708,30.4548,29.9336,30.1559,88200.0],["2011-01-28",30.0256,30.2478,29.811,30.0792,101800.0],["2011-01-31",30.2248,30.2555,29.8876,30.1712,64500.0],["2011-02-01",30.2862,30.8379,30.0256,30.6923,85500.0],["2011-02-02",30.5161,30.769,30.4011,30.5697,45700.0],["2011-02-03",30.4471,30.7919,30.4471,30.6846,48900.0],["2011-02-04",30.6847,30.9299,30.5697,30.8533,69000.0],["2011-02-07",30.7919,31.3054,30.7919,30.9452,89900.0],["2011-02-08",30.8686,31.1368,30.8686,30.9605,67700.0],["2011-02-09",31.0372,31.0908,30.654,30.8533,52500.0],["2011-02-10",30.4701,30.9682,30.3858,30.7306,39200.0],["2011-02-11",30.7153,31.0602,30.6617,31.0602,67500.0],["2011-02-14",31.2441,31.2441,30.723,30.8916,40600.0],["2011-02-15",30.9299,30.9376,30.4318,30.4854,80200.0],["2011-02-16",30.723,30.723,30.3551,30.5774,65800.0],["2011-02-17",30.5314,30.9452,30.5007,30.7919,57400.0],["2011-02-18",30.9682,31.0219,30.6923,31.0142,65900.0],["2011-02-22",30.8992,31.1598,30.654,30.8379,151500.0],["2011-02-23",30.9529,30.9989,30.7,30.769,122900.0],["2011-02-24",30.8379,30.9452,30.654,30.8149,123800.0],["2011-02-25",30.6847,31.0832,30.6847,31.0755,100200.0],["2011-02-28",31.0219,31.3591,30.792,31.1598,75400.0],["2011-03-01",31.2518,31.2518,30.6923,30.9222,141800.0],["2011-03-02",30.8686,31.0219,30.8379,30.8916,52100.0],["2011-03-03",31.0602,31.5583,31.0602,31.4663,50600.0],["2011-03-04",31.451,31.5123,31.1521,31.497,39000.0],["2011-03-07",31.4357,31.566,30.8379,31.0755,39800.0],["2011-03-08",31.1675,31.8112,30.5084,31.5276,42200.0],["2011-03-09",31.5276,31.9875,31.4433,31.7959,28100.0],["2011-03-10",31.4433,31.4663,30.9529,31.0985,60600.0],["2011-03-11",30.8763,31.4127,30.7383,31.2058,61700.0],["2011-03-14",31.0065,31.4203,30.8992,31.2671,76100.0],["2011-03-15",30.6157,31.2058,30.6157,30.9529,37800.0],["2011-03-16",30.7996,31.0602,30.5237,30.6617,72500.0],["2011-03-17",31.1215,31.1215,30.654,30.677,42300.0],["2011-03-18",30.8149,31.3207,30.8073,31.2211,109100.0],["2011-03-21",31.4127,31.9951,31.3667,31.9951,36500.0],["2011-03-22",32.0641,32.179,31.7575,31.8418,24500.0],["2011-03-23",31.7729,32.225,31.6426,31.9721,77500.0],["2011-03-24",32.1101,32.271,31.9032,32.0488,62600.0],["2011-03-25",32.1407,32.294,31.8648,31.9108,67200.0],["2011-03-28",32.0334,32.271,31.4434,32.225,55000.0],["2011-03-29",32.2557,32.386,31.8189,32.1101,107500.0],["2011-03-30",32.1024,32.3859,31.9185,32.363,51300.0],["2011-03-31",32.3706,32.8381,32.0794,32.4473,107800.0],["2011-04-01",32.4473,32.9531,32.2327,32.7385,69000.0],["2011-04-04",32.8994,33.022,32.6465,32.9454,57700.0],["2011-04-05",32.8917,33.2596,32.7691,32.9147,89600.0],["2011-04-06",32.5929,33.6428,31.8265,33.4665,58500.0],["2011-04-07",30.4011,31.7959,30.0869,31.3437,282400.0],["2011-04-08",31.5353,31.5353,30.9989,31.1138,135100.0],["2011-04-11",31.0602,31.589,31.0602,31.5276,81100.0],["2011-04-12",31.4203,31.9644,31.3744,31.3744,51900.0],["2011-04-13",31.4592,31.5132,30.9964,31.1507,53900.0],["2011-04-14",30.8652,31.5595,30.8344,31.4361,45800.0],["2011-04-15",31.3126,31.5981,31.2432,31.5595,60200.0],["2011-04-18",31.0504,31.4901,30.5952,31.3204,72400.0],["2011-04-19",31.4901,31.5518,31.1815,31.3435,59500.0],["2011-04-20",31.6212,31.8218,31.3589,31.5132,45500.0],["2011-04-21",31.7061,31.7061,31.0427,31.3898,57600.0],["2011-04-25",31.2201,31.3127,30.8575,31.2047,55800.0],["2011-04-26",31.2047,31.7061,31.2047,31.5055,49800.0],["2011-04-27",31.4669,31.8295,31.4669,31.8295,48000.0],["2011-04-28",31.7755,31.9375,31.5981,31.9375,47000.0],["2011-04-29",32.0301,32.2615,31.899,32.0147,65000.0],["2011-05-02",32.0918,32.0918,31.8218,31.8218,40000.0],["2011-05-03",31.8218,31.8218,31.1661,31.4515,63000.0],["2011-05-04",31.4515,31.4978,31.0735,31.1275,67400.0],["2011-05-05",31.0041,31.5287,30.9346,31.1507,60500.0],["2011-05-06",31.3744,31.629,30.9578,31.089,49000.0],["2011-05-09",31.0658,31.737,30.9424,31.683,67000.0],["2011-05-10",31.7292,32.3464,31.6058,32.3464,56500.0],["2011-05-11",32.331,32.3927,31.953,32.0301,40400.0],["2011-05-12",31.899,32.763,31.7138,32.7167,54600.0],["2011-05-13",32.6087,32.6087,32.0532,32.2384,35000.0],["2011-05-16",32.0301,32.0687,31.6212,31.6367,34900.0],["2011-05-17",31.4284,31.8758,31.3358,31.4207,47400.0],["2011-05-18",31.4361,31.4361,31.2355,31.3821,51000.0],["2011-05-19",31.4592,31.6058,30.9038,31.5518,70000.0],["2011-05-20",31.3358,31.7215,31.1661,31.4515,47500.0],["2011-05-23",31.0427,31.5595,31.0427,31.2895,38800.0],["2011-05-24",31.4129,31.4129,30.9809,31.0812,49300.0],["2011-05-25",31.0735,31.3667,30.8729,31.2587,36100.0],["2011-05-26",31.1044,31.8141,31.1044,31.7292,38600.0],["2011-05-27",31.7678,32.1073,31.7678,31.9915,26500.0],["2011-05-31",32.1304,32.7167,31.9298,32.6935,84300.0],["2011-06-01",32.5238,32.6627,31.8758,31.9684,83000.0],["2011-06-02",32.0224,32.0224,31.5055,31.7601,41100.0],["2011-06-03",31.3667,31.4515,31.1121,31.2047,50000.0],["2011-06-06",31.0426,31.5595,31.0349,31.3049,46300.0],["2011-06-07",31.5287,31.5981,31.1661,31.2201,28500.0],["2011-06-08",31.0581,31.1198,30.6801,30.8807,56100.0],["2011-06-09",30.9887,31.1584,30.8652,30.9732,28400.0],["2011-06-10",30.9269,30.9655,30.3098,30.3869,57100.0],["2011-06-13",30.4255,30.7186,30.1555,30.3715,34900.0],["2011-06-14",30.6492,31.1198,30.3792,30.9964,37400.0],["2011-06-15",30.7032,30.7727,30.3175,30.4255,31400.0],["2011-06-16",30.4872,31.0967,30.4872,31.0658,31000.0],["2011-06-17",31.2278,31.6675,31.1815,31.4901,82800.0],["2011-06-20",31.3589,31.9452,31.3589,31.8912,22200.0],["2011-06-21",31.9992,32.4312,31.8681,32.3155,50700.0],["2011-06-22",32.1227,32.3927,31.791,31.8064,31000.0],["2011-06-23",29.3609,30.9887,29.3301,30.4641,90400.0],["2011-06-24",30.5412,30.6492,29.8778,30.2712,165200.0],["2011-06-27",30.3406,30.5489,30.1092,30.3098,61200.0],["2011-06-28",30.2789,30.4486,30.0552,30.3561,92300.0],["2011-06-29",30.4718,30.6261,30.2249,30.4332,116100.0],["2011-06-30",30.4024,30.6261,30.0784,30.1169,125000.0],["2011-07-01",30.1941,30.9501,29.9704,30.9038,107200.0],["2011-07-05",30.9655,31.5518,30.9655,31.2355,77300.0],["2011-07-06",31.1584,31.6752,31.0426,31.5132,76000.0],["2011-07-07",31.7369,32.2847,31.5132,32.1535,131500.0],["2011-07-08",31.1661,34.3907,31.0889,34.275,317500.0],["2011-07-11",33.9818,34.9538,33.6655,34.6144,209100.0],["2011-07-12",34.4138,35.7253,34.4138,35.5093,278500.0],["2011-07-13",35.4239,35.9749,35.0282,35.261,148600.0],["2011-07-14",34.9971,35.3929,34.9971,35.1368,149500.0],["2011-07-15",35.2377,35.6955,35.2377,35.6955,102100.0],["2011-07-18",35.6024,35.6955,35.3308,35.5403,103800.0],["2011-07-19",35.6567,36.3473,35.3386,36.3163,67100.0],["2011-07-20",36.3939,36.4327,35.8585,36.231,78200.0],["2011-07-21",36.4249,37.0845,35.2998,37.0535,55800.0],["2011-07-22",36.8595,37.2242,36.3629,36.5957,125600.0],["2011-07-25",35.8818,36.2077,35.5481,35.6412,160900.0],["2011-07-26",35.6645,35.8817,34.4462,34.4927,320100.0],["2011-07-27",34.5315,34.5315,33.9185,34.0892,187600.0],["2011-07-28",34.1668,34.5393,34.0116,34.0892,105800.0],["2011-07-29",33.8797,34.2211,33.6547,33.9883,99000.0],["2011-08-01",34.4384,34.4384,33.7633,33.9263,102500.0],["2011-08-02",33.7943,33.8719,33.3055,33.3132,84100.0],["2011-08-03",33.4684,33.6624,32.8399,33.5538,79700.0],["2011-08-04",33.4296,33.7245,32.0639,32.0949,123000.0],["2011-08-05",32.382,33.1658,31.2336,32.2967,132100.0],["2011-08-08",31.575,32.2113,30.5119,30.5119,161600.0],["2011-08-09",30.8999,32.2967,29.4876,32.2113,151800.0],["2011-08-10",31.4276,32.0328,30.5662,30.5895,103000.0],["2011-08-11",30.7447,32.3665,30.5895,31.9475,89700.0],["2011-08-12",32.0251,32.351,31.4198,31.7768,92600.0],["2011-08-15",32.0251,32.1337,31.8233,32.0872,64600.0],["2011-08-16",31.7845,31.9863,31.3577,31.5517,67400.0],["2011-08-17",31.7613,31.8466,31.3345,31.5207,37300.0],["2011-08-18",30.8844,30.8844,29.8135,30.1239,128600.0],["2011-08-19",29.5497,30.5662,29.5031,29.8678,44100.0],["2011-08-22",30.5507,31.1327,29.8834,30.2093,104300.0],["2011-08-23",30.3567,31.4741,30.3102,31.3422,68700.0],["2011-08-24",31.2336,31.5983,30.7602,31.4664,61100.0],["2011-08-25",31.6216,31.6216,30.7757,30.8999,58900.0],["2011-08-26",30.6361,31.4974,30.3412,31.3112,51800.0],["2011-08-29",31.5285,32.0717,31.4276,32.0406,74100.0],["2011-08-30",31.8233,32.3976,31.5362,32.188,52600.0],["2011-08-31",32.3277,32.4364,31.5518,31.9242,81400.0],["2011-09-01",31.8544,32.1881,31.1793,31.3112,80700.0],["2011-09-02",30.7137,30.993,30.2481,30.5119,112700.0],["2011-09-06",29.5575,30.3257,29.4954,30.2946,71400.0],["2011-09-07",30.6516,31.1249,30.5197,31.0551,68600.0],["2011-09-08",30.8999,31.3112,30.3645,30.3722,56100.0],["2011-09-09",30.1627,30.1938,29.3324,29.6971,72100.0],["2011-09-12",29.2858,29.8678,29.2703,29.6195,63300.0],["2011-09-13",29.6661,29.798,29.3014,29.7049,65700.0],["2011-09-14",30.0308,30.8301,29.5109,30.4731,62300.0],["2011-09-15",30.7369,30.7369,29.9998,30.411,53400.0],["2011-09-16",30.2636,30.5197,30.1317,30.3024,171900.0],["2011-09-19",30.0696,30.4343,29.798,30.1627,86900.0],["2011-09-20",30.2713,30.4421,29.5652,29.573,57900.0],["2011-09-21",29.7204,29.7437,28.4167,28.4788,71700.0],["2011-09-22",27.8735,28.5952,27.4467,28.3391,98600.0],["2011-09-23",28.471,29.0841,28.0132,29.0763,66100.0],["2011-09-26",29.2859,30.5197,29.2859,30.4498,98600.0],["2011-09-27",30.962,31.963,30.6205,31.2336,100300.0],["2011-09-28",31.3267,31.5517,30.3955,30.4188,94900.0],["2011-09-29",31.0396,31.5983,30.6205,31.4664,74100.0],["2011-09-30",31.0473,31.6448,30.8766,30.9154,76700.0],["2011-10-03",30.7137,31.3577,29.8368,29.8446,79900.0],["2011-10-04",29.6118,31.6293,29.379,31.5517,90600.0],["2011-10-05",31.6837,32.1105,31.2025,31.8932,71400.0],["2011-10-06",31.9708,32.188,31.7923,32.0484,79100.0],["2011-10-07",32.0639,32.2579,31.1637,31.4198,65700.0],["2011-10-10",31.9087,32.3355,31.6371,32.3277,72600.0],["2011-10-11",32.0328,32.8244,31.932,32.5217,58000.0],["2011-10-12",32.8631,33.6935,32.77,33.5227,54700.0],["2011-10-13",33.2589,33.7012,32.9951,33.7012,41900.0],["2011-10-14",34.0604,34.8881,33.7793,34.7866,50400.0],["2011-10-17",34.3884,34.4665,32.7642,33.0141,92000.0],["2011-10-18",33.3342,35.6846,33.1468,35.38,118600.0],["2011-10-19",34.8881,35.4035,34.5289,34.9662,107200.0],["2011-10-20",35.1224,35.2473,34.7241,35.0833,71500.0],["2011-10-21",35.6377,35.8251,35.3332,35.7783,55700.0],["2011-10-24",35.7705,36.9261,35.7392,36.8168,130300.0],["2011-10-25",36.4732,36.5435,34.7554,34.9428,135100.0],["2011-10-26",35.3722,35.5362,34.5758,35.0911,93400.0],["2011-10-27",35.9501,36.1062,34.9818,35.1302,202000.0],["2011-10-28",35.0833,35.2473,34.7319,34.7944,66800.0],["2011-10-31",34.4664,34.7788,34.1853,34.3727,119400.0],["2011-11-01",33.2796,33.834,32.6315,32.7876,144900.0],["2011-11-02",33.1859,33.8183,33.1546,33.5919,83400.0],["2011-11-03",33.8652,34.3259,33.1156,34.0995,69400.0],["2011-11-04",33.8496,34.0448,33.5216,33.9277,47000.0],["2011-11-07",33.9745,34.0136,33.3108,33.9042,55000.0],["2011-11-08",34.0604,34.1775,33.3811,34.076,93300.0],["2011-11-09",33.2483,33.7949,32.8189,32.897,54100.0],["2011-11-10",33.4357,33.4357,32.6627,33.2015,47800.0],["2011-11-11",33.545,33.7637,33.467,33.5294,171700.0],["2011-11-14",33.4748,33.5216,32.9594,33.0687,70100.0],["2011-11-15",32.8267,33.1702,32.4363,32.6939,92500.0],["2011-11-16",32.3426,33.1078,32.2879,32.2879,54300.0],["2011-11-17",32.3269,32.7252,31.8194,32.0849,39300.0],["2011-11-18",32.1552,32.4597,31.8975,32.0771,42200.0],["2011-11-21",31.5383,31.8741,30.9683,31.0385,45400.0],["2011-11-22",31.062,31.1557,30.4841,30.5232,53100.0],["2011-11-23",30.4607,30.4685,29.7267,29.9922,65800.0],["2011-11-25",29.8361,30.2187,29.5628,29.5706,39900.0],["2011-11-28",30.3826,30.7028,30.2108,30.5154,87200.0],["2011-11-29",30.4841,30.8277,30.2889,30.7418,60100.0],["2011-11-30",31.7725,32.4128,31.5617,32.3348,116300.0],["2011-12-01",32.1864,32.3113,31.5695,31.5695,52500.0],["2011-12-02",31.7882,32.0224,31.3118,31.4602,27200.0],["2011-12-05",31.5773,31.835,30.937,31.1635,68200.0],["2011-12-06",31.1479,31.7257,31.1166,31.5617,32800.0],["2011-12-07",31.2728,31.8428,30.8511,31.7413,39100.0],["2011-12-08",31.5929,31.5929,31.0229,31.0932,59300.0],["2011-12-09",31.1088,31.7882,30.9605,31.6632,45300.0],["2011-12-12",31.265,31.4836,30.7652,31.0932,36800.0],["2011-12-13",31.2181,31.8819,30.8511,31.1479,82400.0],["2011-12-14",30.8511,31.3821,30.6481,30.7106,51900.0],["2011-12-15",31.101,31.5149,31.0151,31.4056,42500.0],["2011-12-16",31.6788,31.9756,31.1713,31.4446,197300.0],["2011-12-19",31.7179,31.8975,30.9136,30.9449,42500.0],["2011-12-20",31.5149,32.1708,31.2416,32.1083,44600.0],["2011-12-21",32.1552,32.5612,31.7335,32.4519,31200.0],["2011-12-22",32.4597,32.7017,32.1395,32.2098,24300.0],["2011-12-23",32.1473,32.3816,32.1473,32.3504,13300.0],["2011-12-27",32.3269,32.7876,32.0224,32.608,22500.0],["2011-12-28",32.4987,32.4987,31.5227,31.5695,32600.0],["2011-12-29",31.7882,32.1161,31.7569,32.0458,20800.0],["2011-12-30",32.1708,32.2879,31.5071,31.5539,59900.0],["2012-01-03",32.202,32.202,31.8194,31.8975,41800.0],["2012-01-04",31.7638,32.0548,31.4492,31.5515,20600.0],["2012-01-05",31.2998,31.7245,30.9538,31.4964,24500.0],["2012-01-06",31.4492,31.5986,31.229,31.3706,47700.0],["2012-01-09",31.6852,32.6839,31.3313,32.3064,113300.0],["2012-01-10",31.3784,32.1963,31.0717,31.811,132100.0],["2012-01-11",31.7245,31.7402,31.3548,31.4807,72700.0],["2012-01-12",31.6851,31.9053,31.2998,31.6694,46300.0],["2012-01-13",31.2762,31.7952,31.2762,31.7795,73900.0],["2012-01-17",31.8975,32.4873,31.8031,32.3221,75100.0],["2012-01-18",32.3615,32.9434,32.1334,32.8648,49600.0],["2012-01-19",32.8805,33.2029,32.8805,33.14,29000.0],["2012-01-20",33.0142,34.0366,33.0142,33.7535,57200.0],["2012-01-23",33.6119,33.9107,33.1794,33.4231,26800.0],["2012-01-24",33.3996,33.8085,33.0614,33.6512,39500.0],["2012-01-25",33.5332,34.241,33.5332,33.9815,28700.0],["2012-01-26",34.1466,34.414,33.9029,34.0601,37000.0],["2012-01-27",33.8871,34.2489,33.8871,34.1702,29500.0],["2012-01-30",33.8163,34.2253,33.6905,34.0601,31400.0],["2012-01-31",34.2017,34.5556,33.9736,34.3983,51000.0],["2012-02-01",34.705,35.4207,34.4376,35.3892,72400.0],["2012-02-02",35.3263,35.4049,35.0432,35.342,34400.0],["2012-02-03",35.4049,35.4285,33.722,33.8242,171200.0],["2012-02-06",33.6827,34.2882,33.6591,34.1624,65600.0],["2012-02-07",34.1388,34.7679,34.0916,34.7207,57200.0],["2012-02-08",34.7601,34.9724,34.3669,34.7443,28500.0],["2012-02-09",34.7443,34.7443,34.2568,34.5949,20000.0],["2012-02-10",34.3432,34.4219,33.95,34.0601,32100.0],["2012-02-13",34.4062,34.7758,34.1545,34.5241,41900.0],["2012-02-14",34.4219,34.5477,34.186,34.5005,42500.0],["2012-02-15",34.7443,34.8073,34.1467,34.4534,51200.0],["2012-02-16",34.359,35.342,34.359,35.2476,40700.0],["2012-02-17",35.3892,35.3892,34.3983,34.4376,155100.0],["2012-02-21",34.4612,34.6185,34.1309,34.3275,120700.0],["2012-02-22",34.2332,34.6736,34.2332,34.477,214700.0],["2012-02-23",34.6185,34.6736,34.3669,34.5635,175000.0],["2012-02-24",34.5556,34.6342,34.1388,34.2332,57900.0],["2012-02-27",33.95,34.0916,33.604,33.9186,85300.0],["2012-02-28",34.0523,34.4848,33.9186,34.1938,187200.0],["2012-02-29",34.2489,34.3197,33.7141,33.8793,85500.0],["2012-03-01",34.0287,34.1702,33.4939,33.4939,44400.0],["2012-03-02",33.5883,33.8793,32.6131,32.8727,60400.0],["2012-03-05",32.8805,33.5568,32.7783,33.4782,58100.0],["2012-03-06",33.1164,33.8321,33.1164,33.5962,61500.0],["2012-03-07",33.5726,33.895,33.2029,33.258,72300.0],["2012-03-08",33.4624,33.722,33.2265,33.4546,57900.0],["2012-03-09",33.549,34.3275,33.2501,34.1231,44600.0],["2012-03-12",34.0365,34.7129,33.9107,34.6028,51100.0],["2012-03-13",34.8387,35.688,34.7443,35.633,126700.0],["2012-03-14",35.4993,35.7116,34.9567,35.2005,42700.0],["2012-03-15",35.2398,35.3027,34.7915,35.114,24400.0],["2012-03-16",35.1533,35.1533,34.2882,34.6342,155500.0],["2012-03-19",34.6185,35.287,34.241,34.9488,45800.0],["2012-03-20",34.6657,34.9567,34.5949,34.7522,24100.0],["2012-03-21",34.878,35.0589,34.6106,34.7601,23400.0],["2012-03-22",34.477,34.996,34.3826,34.9803,37700.0],["2012-03-23",35.1218,35.3184,34.8387,35.3027,42700.0],["2012-03-26",35.3892,36.2857,35.3263,35.8847,54900.0],["2012-03-27",36.0341,36.3723,35.7982,35.7982,32700.0],["2012-03-28",35.8296,35.8925,35.515,35.751,32000.0],["2012-03-29",35.4285,36.0026,35.4285,35.9004,31500.0],["2012-03-30",36.2149,36.2228,35.6644,35.6644,40400.0],["2012-04-02",35.5622,35.7903,35.4836,35.7431,68900.0],["2012-04-03",35.4757,35.8375,35.3263,35.4207,43200.0],["2012-04-04",35.2005,35.4285,34.996,35.1375,70900.0],["2012-04-05",34.9488,35.3892,34.9252,35.2162,69100.0],["2012-04-09",35.4679,36.1284,35.0275,35.3342,99400.0],["2012-04-10",35.2005,35.633,34.7679,34.7758,79900.0],["2012-04-11",35.0766,35.417,35.0133,35.4012,51600.0],["2012-04-12",35.322,35.4883,35.0924,35.1558,39800.0],["2012-04-13",35.0608,35.1004,34.5067,34.5541,39200.0],["2012-04-16",34.7837,35.3141,34.5066,35.1162,44100.0],["2012-04-17",35.4091,35.702,35.0687,35.1162,48000.0],["2012-04-18",34.8312,35.0608,34.4908,34.6412,48100.0],["2012-04-19",34.5541,34.8708,34.1504,34.3404,47100.0],["2012-04-20",34.9104,35.702,34.6729,35.227,61300.0],["2012-04-23",34.4037,34.855,34.4037,34.76,55100.0],["2012-04-24",34.8787,35.1558,34.6333,34.9499,49400.0],["2012-04-25",35.4487,35.8841,35.3695,35.5595,53500.0],["2012-04-26",35.4566,36.0107,35.2903,35.9395,49800.0],["2012-04-27",35.9157,36.0424,35.4962,35.9632,48200.0],["2012-04-30",35.9949,36.0186,35.6307,35.6862,36000.0],["2012-05-01",35.8128,35.9632,34.9658,34.9895,58000.0],["2012-05-02",34.8233,35.4883,34.5383,35.4249,53800.0],["2012-05-03",35.2587,35.3854,34.8708,34.9975,42000.0],["2012-05-04",34.8154,35.0291,34.4354,34.8391,56000.0],["2012-05-07",34.6571,35.5912,34.6571,35.2745,44000.0],["2012-05-08",35.1874,36.0978,35.0054,35.9157,69400.0],["2012-05-09",35.6941,36.8498,34.95,36.454,79000.0],["2012-05-10",36.739,37.0873,36.4065,37.0794,44000.0],["2012-05-11",36.8182,36.9844,36.2482,36.8182,72500.0],["2012-05-14",36.4144,36.9765,36.359,36.7865,51900.0],["2012-05-15",36.6994,37.5702,36.6994,37.2536,33000.0],["2012-05-16",37.2456,37.6019,36.8973,36.9686,64400.0],["2012-05-17",37.119,37.1982,36.3511,36.3511,43600.0],["2012-05-18",36.264,36.7707,36.0424,36.169,48100.0],["2012-05-21",36.3511,36.6203,36.0345,36.3511,54800.0],["2012-05-22",36.2719,36.4224,35.9316,36.3115,54000.0],["2012-05-23",35.9949,36.6361,35.9949,36.5648,35000.0],["2012-05-24",36.5173,37.3565,36.5173,37.2694,65200.0],["2012-05-25",37.3169,37.5148,37.0715,37.2377,73900.0],["2012-05-29",37.3644,37.5702,36.7232,37.0794,35300.0],["2012-05-30",36.739,37.119,36.739,36.929,68300.0],["2012-05-31",36.9132,37.1348,36.7786,37.0319,63100.0],["2012-06-01",36.3194,37.1744,36.3194,36.8182,52300.0],["2012-06-04",37.0557,37.8314,36.8894,37.5465,71000.0],["2012-06-05",37.2773,38.1402,37.2773,37.9264,56500.0],["2012-06-06",37.9898,37.9977,37.6652,37.9977,50400.0],["2012-06-07",38.0373,38.5676,38.0373,38.251,110500.0],["2012-06-08",38.1243,38.4806,38.0768,38.2668,49500.0],["2012-06-11",38.5518,38.5518,37.9502,37.9739,81800.0],["2012-06-12",38.0531,38.1798,37.8473,38.1006,64100.0],["2012-06-13",37.9502,38.5835,37.9185,38.1481,84700.0],["2012-06-14",38.2668,39.1297,38.2273,38.7893,157200.0],["2012-06-15",38.8289,39.4305,38.7893,39.2326,113000.0],["2012-06-18",39.1376,39.3434,39.1297,39.2326,41300.0],["2012-06-19",39.2722,39.4463,38.726,39.098,54700.0],["2012-06-20",38.9951,39.2959,38.7339,38.8131,31900.0],["2012-06-21",38.7814,38.7814,37.7285,37.8235,45400.0],["2012-06-22",38.0373,38.3539,38.0373,38.2114,61900.0],["2012-06-25",37.9106,38.4568,37.5069,38.1481,38600.0],["2012-06-26",38.4014,39.0426,38.0293,38.7022,82200.0],["2012-06-27",38.4885,39.3988,38.4885,39.2405,102800.0],["2012-06-28",39.0822,39.0822,38.6231,39.0268,28600.0],["2012-06-29",39.5334,39.5809,39.1534,39.4305,64000.0],["2012-07-02",39.5809,40.1667,39.3118,40.1667,72200.0],["2012-07-03",40.1746,41.0137,40.1271,40.7842,60300.0],["2012-07-05",40.8079,40.9504,40.1905,40.7683,46700.0],["2012-07-06",40.3725,40.9029,39.8263,40.6179,42000.0],["2012-07-09",40.7129,40.8079,39.6284,39.9134,122600.0],["2012-07-10",38.0294,38.6468,37.3248,38.2748,192500.0],["2012-07-11",38.441,38.441,37.7127,37.7523,73400.0],["2012-07-12",37.6726,38.0709,37.3779,38.0071,68000.0],["2012-07-13",38.1186,38.9549,37.8558,38.7877,96500.0],["2012-07-16",38.6284,38.9071,37.808,37.808,97200.0],["2012-07-17",37.808,37.9195,37.3779,37.6726,65500.0],["2012-07-18",37.7284,38.0071,37.585,37.9593,47600.0],["2012-07-19",37.7125,38.0071,37.585,37.9036,40200.0],["2012-07-20",37.6248,37.9275,37.5213,37.8399,51700.0],["2012-07-23",37.3381,37.6726,37.2266,37.5133,33700.0],["2012-07-24",37.6089,37.6647,37.2744,37.6487,32500.0],["2012-07-25",37.7921,37.9355,37.3541,37.4257,51100.0],["2012-07-26",37.8797,38.0072,37.6248,37.9434,31000.0],["2012-07-27",37.8877,38.8195,37.7602,38.501,46300.0],["2012-07-30",38.3974,38.9868,38.3974,38.8355,33000.0],["2012-07-31",38.6125,38.939,38.1425,38.27,40200.0],["2012-08-01",38.3257,38.5965,37.2266,37.2425,56100.0],["2012-08-02",37.0355,38.039,37.0355,37.8877,43900.0],["2012-08-03",38.27,39.162,37.9195,38.708,44200.0],["2012-08-06",38.5408,39.3133,38.254,38.2859,34400.0],["2012-08-07",38.3417,39.1939,38.3417,38.7001,51400.0],["2012-08-08",38.5886,39.0346,38.5328,38.5487,32500.0],["2012-08-09",38.724,39.2894,38.724,39.0585,33100.0],["2012-08-10",38.931,39.3771,38.7479,39.1302,35900.0],["2012-08-13",39.1779,39.1779,38.3496,38.7877,32100.0],["2012-08-14",39.0744,39.0744,38.8594,38.9788,61900.0],["2012-08-15",38.7638,39.393,38.7638,39.2656,24400.0],["2012-08-16",39.3293,39.5364,38.8594,39.4965,21100.0],["2012-08-17",39.2496,39.6797,39.2496,39.6479,34400.0],["2012-08-20",39.4965,39.6479,39.4965,39.6479,16700.0],["2012-08-21",39.6319,39.839,39.4328,39.6957,36500.0],["2012-08-22",39.6877,39.6877,38.4133,39.3611,22800.0],["2012-08-23",39.3054,39.3054,38.8036,38.8753,23900.0],["2012-08-24",38.708,39.0505,38.5249,38.6443,31800.0],["2012-08-27",38.6523,38.708,38.278,38.3974,37800.0],["2012-08-28",38.4611,38.9231,38.262,38.7001,20900.0],["2012-08-29",38.8912,39.385,38.7479,39.3134,22200.0],["2012-08-30",39.0983,39.2417,38.724,38.8275,19300.0],["2012-08-31",38.931,39.1302,38.5965,38.8753,33200.0],["2012-09-04",38.947,40.8107,38.947,40.4841,58700.0],["2012-09-05",40.3408,40.7072,39.8231,40.2213,48000.0],["2012-09-06",40.508,41.1293,40.4523,40.6992,41200.0],["2012-09-07",40.8903,40.9859,40.6434,40.9142,30600.0],["2012-09-10",40.8266,41.0178,40.4762,41.0098,30400.0],["2012-09-11",40.9381,41.408,40.9222,41.0735,28700.0],["2012-09-12",41.2647,41.408,41.0735,41.2726,17000.0],["2012-09-13",41.185,42.4992,41.1133,41.8381,43300.0],["2012-09-14",41.8222,42.0372,41.193,41.424,59000.0],["2012-09-17",41.2169,41.6231,40.9939,41.5753,28000.0],["2012-09-18",41.3364,42.3718,41.3364,42.3399,33700.0],["2012-09-19",42.316,42.5868,41.9735,42.2443,33800.0],["2012-09-20",42.2364,42.4434,41.8063,41.8541,26800.0],["2012-09-21",42.6664,42.6664,41.6231,42.0213,185500.0],["2012-09-24",41.8461,42.7142,41.6072,42.539,30200.0],["2012-09-25",42.5948,43.1204,42.2921,42.3956,40200.0],["2012-09-26",42.5789,42.6824,41.9735,42.2603,51100.0],["2012-09-27",42.1487,42.2603,41.8222,41.9018,34300.0],["2012-09-28",41.6948,42.1248,41.5753,41.9257,17100.0],["2012-10-01",42.1408,42.6983,41.5594,41.862,28900.0],["2012-10-02",41.7744,42.0691,41.4399,41.7505,25900.0],["2012-10-03",41.7027,41.9018,41.1133,41.639,30100.0],["2012-10-04",41.7824,42.4116,41.639,42.3718,42700.0],["2012-10-05",42.5629,43.3434,42.3797,42.5868,23000.0],["2012-10-08",42.4992,42.6186,42.1408,42.2762,26900.0],["2012-10-09",42.1726,42.1726,41.2806,41.3523,25600.0],["2012-10-10",41.2965,41.5673,40.7071,41.0576,42900.0],["2012-10-11",41.4399,41.4399,41.1213,41.3443,12600.0],["2012-10-12",41.416,41.5594,40.9381,41.201,21900.0],["2012-10-15",40.9461,41.4558,40.8425,40.8903,64400.0],["2012-10-16",38.2151,38.8318,37.2218,38.175,214800.0],["2012-10-17",38.1269,38.4794,37.4621,38.2551,55900.0],["2012-10-18",38.2471,38.5515,38.2471,38.3192,48800.0],["2012-10-19",38.199,38.4714,37.8706,38.2871,66200.0],["2012-10-22",38.0949,38.8238,37.7745,37.8946,56600.0],["2012-10-23",37.6463,38.0388,37.5182,37.9427,37000.0],["2012-10-24",37.9908,37.9908,37.5743,37.6383,41300.0],["2012-10-25",37.8146,38.0468,37.2939,37.7024,48200.0],["2012-10-26",37.7585,38.2231,37.6223,38.0388,33800.0],["2012-10-31",38.175,38.5274,37.7104,38.3352,38800.0],["2012-11-01",38.4553,38.7998,38.2471,38.5915,50400.0],["2012-11-02",38.7437,39.1442,37.6143,37.7104,38800.0],["2012-11-05",37.5983,38.0789,36.8454,37.5422,49300.0],["2012-11-06",37.5743,38.223,37.2699,37.9988,37900.0],["2012-11-07",37.6223,38.0468,37.406,37.5903,49200.0],["2012-11-08",37.6303,38.0629,37.4461,37.6544,44100.0],["2012-11-09",37.4461,39.1122,37.334,37.7745,32900.0],["2012-11-12",37.7905,38.1029,37.6463,37.7345,30700.0],["2012-11-13",37.8466,38.0949,37.6784,37.8226,21800.0],["2012-11-14",37.7665,37.7825,36.6291,36.9575,57100.0],["2012-11-15",37.0536,37.2058,36.1405,37.0857,48400.0],["2012-11-16",36.8454,37.4781,36.6531,37.35,53200.0],["2012-11-19",37.8065,37.8065,37.1818,37.5582,134200.0],["2012-11-20",37.398,37.7665,37.2298,37.6303,33000.0],["2012-11-21",37.7825,37.9187,37.5422,37.7825,21700.0],["2012-11-23",37.7425,37.9427,37.4541,37.8306,43900.0],["2012-11-26",37.6864,38.0789,37.5903,37.9507,33300.0],["2012-11-27",37.8145,38.2711,37.6303,37.7104,32000.0],["2012-11-28",37.4942,37.7425,37.0216,37.4221,45700.0],["2012-11-29",37.6864,37.8706,37.2138,37.398,50000.0],["2012-11-30",37.406,38.0388,37.2699,37.8386,75200.0],["2012-12-03",37.7024,38.0548,37.2619,37.5582,76500.0],["2012-12-04",37.4781,37.6463,37.1898,37.398,37200.0],["2012-12-05",37.382,37.6143,37.2058,37.3099,22600.0],["2012-12-06",37.406,37.5582,37.1657,37.2539,17100.0],["2012-12-07",37.4781,37.4781,37.1577,37.1818,21400.0],["2012-12-10",37.1737,37.3019,36.8213,37.1417,41800.0],["2012-12-11",37.4061,37.9988,37.1978,37.9667,51600.0],["2012-12-12",38.0148,38.2311,37.2939,37.4701,44300.0],["2012-12-13",37.4141,37.7425,37.1497,37.5342,25300.0],["2012-12-14",37.4861,37.4942,36.7653,37.1017,73600.0],["2012-12-17",37.1577,37.5743,37.1577,37.4461,61600.0],["2012-12-18",37.2859,37.7505,37.2058,37.6463,76300.0],["2012-12-19",37.5502,37.8145,37.1577,37.2138,45200.0],["2012-12-20",37.2138,37.4141,37.0056,37.1658,47500.0],["2012-12-21",37.3099,37.414,36.6451,36.6451,284200.0],["2012-12-24",36.557,36.9415,36.5169,36.6371,34200.0],["2012-12-26",36.6131,36.9575,36.565,36.6451,26200.0],["2012-12-27",36.7733,37.1497,36.6291,37.0937,31500.0],["2012-12-28",37.0296,37.5422,36.565,36.9975,29000.0],["2012-12-31",36.9094,37.8546,36.9094,37.7345,45900.0],["2013-01-02",38.3512,39.0961,38.2551,38.7437,74700.0],["2013-01-03",38.8566,39.2516,38.7034,39.0581,30000.0],["2013-01-04",39.2274,39.3,38.8163,38.9211,33600.0],["2013-01-07",38.6792,38.7437,37.9859,37.994,28600.0],["2013-01-08",37.9134,38.5744,37.8892,38.5099,31800.0],["2013-01-09",41.7103,42.6374,40.0658,42.3311,135400.0],["2013-01-10",42.2988,42.5971,40.8477,41.2508,87400.0],["2013-01-11",41.3395,41.3395,40.9848,41.0735,37500.0],["2013-01-14",41.1783,41.3153,40.7188,40.7752,53500.0],["2013-01-15",40.6059,40.8961,40.3076,40.6785,51500.0],["2013-01-16",40.493,41.1621,40.3076,41.0009,35400.0],["2013-01-17",41.2186,42.0651,41.2186,41.9764,36000.0],["2013-01-18",42.0731,43.0889,41.928,42.9921,51300.0],["2013-01-22",42.7342,43.242,42.4036,43.0405,41300.0],["2013-01-23",42.9034,43.3468,42.8793,43.0244,26600.0],["2013-01-24",42.9357,43.5484,42.9357,43.3226,41100.0],["2013-01-25",43.5564,43.5564,43.1372,43.4355,30500.0],["2013-01-28",43.3468,43.5564,43.0082,43.3952,25200.0],["2013-01-29",43.2501,43.5645,43.2178,43.5645,35300.0],["2013-01-30",43.3952,43.5564,43.0889,43.2178,19900.0],["2013-01-31",43.3065,43.5161,42.9679,43.0647,37500.0],["2013-02-01",43.1856,43.5161,43.0485,43.3226,33900.0],["2013-02-04",43.1695,43.1695,42.1215,42.2102,55800.0],["2013-02-05",42.4762,42.8631,42.3714,42.7342,64200.0],["2013-02-06",42.6858,43.105,42.5165,43.105,29800.0],["2013-02-07",43.105,43.4516,43.0082,43.1614,28800.0],["2013-02-08",43.3388,43.6693,43.2904,43.4113,33800.0],["2013-02-11",43.2904,43.4355,42.9276,43.4033,21100.0],["2013-02-12",43.4919,43.6935,42.9115,43.4436,10200.0],["2013-02-13",43.4355,43.8547,43.2985,43.7983,26100.0],["2013-02-14",43.8144,43.9353,43.4678,43.5,22000.0],["2013-02-15",43.8628,43.9273,43.3871,43.766,36400.0],["2013-02-19",43.7257,44.3384,43.6451,44.3384,45900.0],["2013-02-20",44.2255,44.4835,43.5403,43.5725,40300.0],["2013-02-21",43.7015,44.0885,43.3307,43.6451,21700.0],["2013-02-22",43.9192,43.9676,43.508,43.8224,21200.0],["2013-02-25",43.8547,44.1691,42.9679,43.1614,36800.0],["2013-02-26",43.4355,43.887,43.1534,43.5403,48100.0],["2013-02-27",43.1775,44.1369,43.0002,43.6854,30100.0],["2013-02-28",43.7257,44.1288,43.5806,43.7015,35100.0],["2013-03-01",43.2662,44.6044,43.2662,44.3868,40600.0],["2013-03-04",44.1772,44.3948,43.3065,43.7822,31500.0],["2013-03-05",43.887,44.5964,43.7741,44.0724,38900.0],["2013-03-06",44.0401,44.3626,43.9756,44.2094,18100.0],["2013-03-07",44.3062,44.3384,43.9676,44.29,15700.0],["2013-03-08",44.4674,44.5238,43.8144,44.1369,48900.0],["2013-03-11",43.9837,44.2578,43.4597,43.9273,34300.0],["2013-03-12",43.8225,43.9515,43.2179,43.363,28800.0],["2013-03-13",43.2501,43.4597,43.0324,43.3065,30700.0],["2013-03-14",43.3952,43.6209,43.1937,43.3388,24100.0],["2013-03-15",43.4436,43.4597,42.6132,42.7986,105400.0],["2013-03-18",42.3875,43.0889,42.3875,42.6938,37900.0],["2013-03-19",42.8309,43.6854,42.7745,43.0566,32800.0],["2013-03-20",43.1937,43.8225,43.1937,43.6854,26500.0],["2013-03-21",43.3307,43.6532,42.9599,43.0405,27200.0],["2013-03-22",43.0405,43.8305,43.0405,43.5081,26400.0],["2013-03-25",43.6854,43.8547,43.0969,43.363,26200.0],["2013-03-26",43.6128,44.4029,43.3952,44.3626,26600.0],["2013-03-27",44.282,44.3787,43.3629,44.1127,36000.0],["2013-03-28",44.2013,44.4109,43.7096,44.153,29800.0],["2013-04-01",44.1288,44.1288,42.8954,42.9599,39900.0],["2013-04-02",43.1937,43.4677,42.2988,42.5004,64900.0],["2013-04-03",42.3472,42.6697,41.3637,41.8151,60000.0],["2013-04-04",41.9844,42.8309,41.3879,42.581,93400.0],["2013-04-05",44.2981,45.0317,42.315,42.6616,142100.0],["2013-04-08",42.7987,42.9679,42.2585,42.8793,49600.0],["2013-04-09",43.0082,43.2662,42.6535,43.1211,62600.0],["2013-04-10",43.34,44.9861,42.8779,44.9212,80000.0],["2013-04-11",44.9212,45.3672,44.8482,45.0428,31800.0],["2013-04-12",44.7671,45.0672,44.5969,44.7023,25000.0],["2013-04-15",44.1103,44.7509,43.486,43.6482,51800.0],["2013-04-16",43.8995,44.5239,43.5833,44.0212,43500.0],["2013-04-17",43.9238,43.9482,42.5778,42.74,42200.0],["2013-04-18",42.9022,43.5103,42.6751,43.3157,28400.0],["2013-04-19",43.2995,43.6644,43.1941,43.6157,29600.0],["2013-04-22",43.34,43.932,42.8454,43.7455,34100.0],["2013-04-23",44.0049,44.3131,43.7617,44.2482,24700.0],["2013-04-24",43.9644,44.0292,43.5914,43.7211,23700.0],["2013-04-25",43.713,44.2644,43.6401,43.8103,24300.0],["2013-04-26",43.8103,44.0617,43.4779,43.859,38100.0],["2013-04-29",43.8671,44.1914,43.8509,43.9076,15600.0],["2013-04-30",44.0617,44.1914,43.6157,43.7292,43300.0],["2013-05-01",43.6157,43.6725,42.4238,42.4967,71700.0],["2013-05-02",42.7805,43.8346,42.7805,43.6644,27400.0],["2013-05-03",44.1752,45.2699,44.1752,45.0915,27600.0],["2013-05-06",44.9942,45.3428,44.7347,44.7915,20100.0],["2013-05-07",44.7428,45.3672,44.7428,45.3672,15600.0],["2013-05-08",45.1401,45.3672,45.0671,45.359,16000.0],["2013-05-09",45.1807,45.3185,44.8807,45.0347,17800.0],["2013-05-10",45.1563,45.5293,45.0834,45.5131,17300.0],["2013-05-13",45.6023,45.6104,45.2212,45.5699,14200.0],["2013-05-14",45.3266,46.1618,45.3266,46.0726,31700.0],["2013-05-15",46.0239,46.624,45.951,46.405,14800.0],["2013-05-16",46.0807,46.0807,45.2536,45.5699,25800.0],["2013-05-17",45.6266,46.2186,45.3266,46.024,39800.0],["2013-05-20",45.7807,46.2023,45.1401,45.505,21500.0],["2013-05-21",45.2212,45.6509,45.0185,45.1725,11400.0],["2013-05-22",45.132,45.5293,44.3698,44.6536,22100.0],["2013-05-23",44.4266,44.8239,43.9887,44.2644,29100.0],["2013-05-24",44.2076,45.6104,43.9968,45.2212,11200.0],["2013-05-28",45.6023,46.1699,45.4239,45.9023,32900.0],["2013-05-29",45.4726,45.4726,44.3698,44.5887,12700.0],["2013-05-30",44.5887,45.2536,44.3941,44.6941,11800.0],["2013-05-31",44.3698,44.5968,43.7211,43.9806,32600.0],["2013-06-03",43.9401,45.3509,43.786,45.1807,79100.0],["2013-06-04",45.3591,45.6347,44.7671,45.3672,32800.0],["2013-06-05",45.2618,45.2618,44.6698,44.905,22300.0],["2013-06-06",45.0428,45.3753,44.8807,45.3753,28100.0],["2013-06-07",45.6996,45.805,45.3672,45.6753,15600.0],["2013-06-10",45.578,46.2186,45.4969,46.1942,30000.0],["2013-06-11",45.6915,46.1375,45.4969,45.7239,25300.0],["2013-06-12",45.805,45.805,44.9618,44.9618,20200.0],["2013-06-13",44.8401,45.8294,44.4104,45.8131,42900.0],["2013-06-14",45.7726,46.0888,45.3023,45.5293,35000.0],["2013-06-17",45.9023,46.1213,45.5293,45.8861,21500.0],["2013-06-18",45.8131,46.924,45.6266,46.7375,24400.0],["2013-06-19",46.5915,46.6402,44.9293,44.9698,46200.0],["2013-06-20",44.6617,45.0023,43.7779,43.7941,63400.0],["2013-06-21",43.932,44.759,43.2589,44.1266,146000.0],["2013-06-24",43.6968,43.9968,43.4779,43.5914,53700.0],["2013-06-25",43.5265,44.1022,43.5184,43.7536,31400.0],["2013-06-26",44.1509,44.1752,43.5833,43.6076,33500.0],["2013-06-27",43.9239,44.8888,43.2833,44.6536,63200.0],["2013-06-28",44.3698,45.0185,43.9563,44.1752,156500.0],["2013-07-01",44.1428,45.7239,44.1428,45.578,27800.0],["2013-07-02",45.4482,46.1618,44.9617,45.6347,32500.0],["2013-07-03",45.3347,46.2186,45.3347,46.1132,18800.0],["2013-07-05",46.8348,46.851,45.8537,46.851,27100.0],["2013-07-08",46.9483,46.9483,46.2267,46.7456,108400.0],["2013-07-09",50.808,52.081,45.951,46.2915,430300.0],["2013-07-10",46.6807,47.0051,45.9104,46.5997,233600.0],["2013-07-11",47.0294,47.0781,46.7699,46.9321,150800.0],["2013-07-12",46.9973,47.9674,46.9973,47.7555,103500.0],["2013-07-15",47.6658,47.8778,47.3071,47.8696,67300.0],["2013-07-16",47.4702,47.8044,46.8669,47.1767,60600.0],["2013-07-17",47.5598,47.5598,46.8343,47.3642,37700.0],["2013-07-18",47.6495,47.7881,47.3397,47.5109,27000.0],["2013-07-19",47.5517,47.7636,47.25,47.5761,44800.0],["2013-07-22",47.5761,47.7473,47.2093,47.5435,30400.0],["2013-07-23",47.5435,47.8288,46.9729,47.25,40100.0],["2013-07-24",47.3397,47.5109,46.8995,47.2093,49800.0],["2013-07-25",47.2419,48.4729,47.2011,48.2935,71600.0],["2013-07-26",47.8778,48.4158,47.4131,48.106,44100.0],["2013-07-29",47.8696,48.1142,47.3071,47.568,25200.0],["2013-07-30",47.8941,47.8941,47.0544,47.2827,43100.0],["2013-07-31",47.568,47.568,46.875,46.8832,43700.0],["2013-08-01",47.3723,48.0979,47.1604,48.049,48500.0],["2013-08-02",47.731,47.837,47.0381,47.7555,27700.0],["2013-08-05",47.5517,48.0979,47.462,47.8696,30200.0],["2013-08-06",47.0544,47.7147,47.0544,47.6984,62700.0],["2013-08-07",47.5272,47.7147,47.4212,47.4946,32500.0],["2013-08-08",47.7147,48.0408,47.299,47.837,37900.0],["2013-08-09",47.5843,47.7881,47.1115,47.5598,21100.0],["2013-08-12",47.4783,47.7799,47.1115,47.674,25600.0],["2013-08-13",47.8451,47.9185,47.5843,47.7147,48600.0],["2013-08-14",47.7881,47.8207,47.3723,47.5191,27600.0],["2013-08-15",46.7854,47.087,46.3614,46.7528,48600.0],["2013-08-16",46.5571,47.9348,46.5571,47.7066,49000.0],["2013-08-19",47.5517,48.2202,47.5517,47.9837,44800.0],["2013-08-20",47.9837,48.8316,47.7881,48.6359,32700.0],["2013-08-21",48.5951,49.0843,48.3587,48.7337,43700.0],["2013-08-22",48.75,49.4593,47.6903,49.3289,23900.0],["2013-08-23",49.3288,49.6957,48.8479,49.1821,39000.0],["2013-08-26",49.1658,49.1658,47.4702,47.8126,36700.0],["2013-08-27",47.2582,47.4783,46.9321,47.0544,31000.0],["2013-08-28",46.924,47.6332,46.924,47.3316,42500.0],["2013-08-29",47.3642,48.0,47.1522,47.6169,16400.0],["2013-08-30",47.6495,47.7147,47.2011,47.4294,39900.0],["2013-09-03",47.9185,48.424,47.4538,47.5843,39500.0],["2013-09-04",47.7555,48.318,47.5191,48.1957,40000.0],["2013-09-05",48.3832,48.6277,47.6739,48.1142,25200.0],["2013-09-06",48.4647,48.4647,47.462,48.1223,21000.0],["2013-09-09",48.1712,48.8805,47.9348,48.7174,25700.0],["2013-09-10",48.8397,49.712,48.6685,49.6305,39700.0],["2013-09-11",49.6468,51.049,49.6468,51.0408,40000.0],["2013-09-12",51.1875,51.7174,51.0571,51.3343,52200.0],["2013-09-13",51.587,51.587,51.1631,51.4647,22900.0],["2013-09-16",52.174,52.174,50.7473,50.8941,28500.0],["2013-09-17",50.9674,51.4077,50.6495,51.1223,26900.0],["2013-09-18",50.9756,51.8479,50.6903,51.7663,29700.0],["2013-09-19",51.7501,52.174,51.3424,52.0191,27800.0],["2013-09-20",51.9538,52.5571,51.8153,52.2392,103700.0],["2013-09-23",52.0272,52.8424,51.856,52.6712,37100.0],["2013-09-24",52.6712,52.924,52.0598,52.3696,50700.0],["2013-09-25",52.443,53.2827,52.2718,52.549,35300.0],["2013-09-26",52.8017,53.1522,52.2636,52.8832,20000.0],["2013-09-27",52.4022,52.9403,52.231,52.6305,10800.0],["2013-09-30",51.9702,53.0707,51.9702,52.9077,55000.0],["2013-10-01",53.0544,53.0544,51.6522,52.3125,58700.0],["2013-10-02",51.856,52.125,50.1359,50.5109,122900.0],["2013-10-03",50.4865,50.5354,49.8017,49.9484,47200.0],["2013-10-04",49.7691,50.9348,49.7691,50.8044,30300.0],["2013-10-07",50.4212,50.9837,50.3153,50.3642,20500.0],["2013-10-08",50.5191,50.7066,50.1359,50.1767,38400.0],["2013-10-09",50.2337,51.2528,49.5327,50.25,36100.0],["2013-10-10",50.9593,51.3832,50.3642,51.1957,25600.0],["2013-10-11",50.9267,52.8913,50.9267,52.8669,26200.0],["2013-10-14",52.7446,53.6821,52.5001,53.5028,40700.0],["2013-10-15",53.2582,53.7147,52.8669,53.2745,36800.0],["2013-10-16",53.5191,54.212,53.3642,53.8044,48800.0],["2013-10-17",53.616,54.4678,53.3785,54.4678,53700.0],["2013-10-18",57.5475,58.4894,55.8029,57.4656,157300.0],["2013-10-21",57.3673,57.6294,56.8349,56.9742,57100.0],["2013-10-22",57.0725,57.3591,57.0479,57.3346,31500.0],["2013-10-23",57.1544,57.5639,56.7203,57.3428,40400.0],["2013-10-24",57.3591,57.6049,56.794,57.3264,31800.0],["2013-10-25",57.5557,57.6212,56.9168,57.3509,41600.0],["2013-10-28",57.3346,58.2355,56.6138,58.2192,64800.0],["2013-10-29",58.5386,59.8655,58.3092,59.7344,54500.0],["2013-10-30",59.8655,60.3651,58.9154,59.0792,50500.0],["2013-10-31",59.2594,59.7918,58.6041,59.374,87300.0],["2013-11-01",59.1856,59.931,58.129,58.7761,74500.0],["2013-11-04",58.8335,59.4478,58.1946,58.6615,69500.0],["2013-11-05",58.514,59.9801,58.1946,58.9235,86500.0],["2013-11-06",59.4641,60.5944,59.1447,60.3897,47200.0],["2013-11-07",60.5044,60.5044,58.5386,58.899,84500.0],["2013-11-08",58.8662,60.2996,58.8662,59.8737,76400.0],["2013-11-11",59.759,60.3324,59.2758,59.4805,71900.0],["2013-11-12",59.4478,60.1276,59.4478,60.1112,48700.0],["2013-11-13",59.8818,60.5453,59.8818,60.3733,36000.0],["2013-11-14",60.5044,61.1268,60.3979,60.5535,86900.0],["2013-11-15",60.4552,61.1514,59.9965,60.5207,34700.0],["2013-11-18",60.5863,60.8729,59.4396,59.6443,31100.0],["2013-11-19",59.7754,60.0129,59.2839,59.7836,27700.0],["2013-11-20",59.8737,59.972,59.1283,59.4559,38700.0],["2013-11-21",59.546,60.7828,59.3986,60.5863,39000.0],["2013-11-22",60.7746,61.4053,60.5044,61.3971,29600.0],["2013-11-25",61.2333,61.9951,59.6853,59.9228,73200.0],["2013-11-26",59.8327,61.4299,59.8327,61.004,32000.0],["2013-11-27",60.9057,61.5773,60.6354,61.3316,29400.0],["2013-11-29",61.7493,62.4865,61.3562,61.6429,26700.0],["2013-12-02",61.4299,61.6592,60.3078,60.5699,31200.0],["2013-12-03",60.4061,61.3152,60.0539,60.4962,42900.0],["2013-12-04",60.0457,61.4053,59.9228,60.3569,35000.0],["2013-12-05",60.3651,60.8893,60.144,60.7091,20300.0],["2013-12-06",61.0449,62.5356,61.0449,62.3473,35200.0],["2013-12-09",62.593,62.9779,61.5528,61.6838,29700.0],["2013-12-10",61.6838,61.8476,61.1678,61.3152,54500.0],["2013-12-11",61.6101,61.7739,59.9556,60.2259,42400.0],["2013-12-12",60.1521,60.9548,59.8327,60.2013,41200.0],["2013-12-13",60.3979,62.0442,59.9965,61.6674,66600.0],["2013-12-16",61.7739,62.4291,61.1023,61.8394,43600.0],["2013-12-17",61.6429,62.1261,60.0948,60.3651,24900.0],["2013-12-18",60.275,60.9712,59.7918,60.4552,73400.0],["2013-12-19",60.2013,60.5945,59.4232,59.5788,33000.0],["2013-12-20",59.8737,61.2088,59.5542,60.791,140200.0],["2013-12-23",60.791,62.5111,60.1194,62.4619,63300.0],["2013-12-24",62.8469,64.96,62.0606,62.4455,35800.0],["2013-12-26",62.5602,63.0844,62.1507,62.5684,28900.0],["2013-12-27",62.8223,62.9534,61.4954,61.9132,34400.0],["2013-12-30",62.036,62.1589,61.3562,61.7002,29500.0],["2013-12-31",61.7247,62.0114,61.0695,61.1678,38000.0],["2014-01-02",61.1431,61.7109,60.3861,60.888,87700.0],["2014-01-03",61.2994,62.9451,61.2994,62.3279,92200.0],["2014-01-06",62.8299,63.0932,61.3982,61.4722,78600.0],["2014-01-07",62.2292,62.5419,61.6286,61.7849,86900.0],["2014-01-08",61.9001,62.4925,61.7108,62.1634,129300.0],["2014-01-09",61.0608,61.5381,59.3329,60.3368,223600.0],["2014-01-10",60.419,60.8469,59.9171,60.2627,59400.0],["2014-01-13",60.5671,60.7152,59.9253,60.526,96500.0],["2014-01-14",60.888,60.888,60.2462,60.4437,47100.0],["2014-01-15",60.2545,60.6,59.8924,60.0076,56200.0],["2014-01-16",59.8184,60.2298,59.5798,59.8924,41100.0],["2014-01-17",59.6867,60.057,59.0038,59.1272,50500.0],["2014-01-21",59.8431,59.8431,58.5019,58.7899,76800.0],["2014-01-22",58.65,59.2836,58.5924,59.0285,50200.0],["2014-01-23",58.9709,58.9709,58.0329,58.2797,92600.0],["2014-01-24",58.1069,58.4361,57.5968,57.8436,66600.0],["2014-01-27",57.8354,57.9835,57.0126,57.1031,72400.0],["2014-01-28",56.9797,57.7613,56.9138,57.5392,62700.0],["2014-01-29",56.8727,57.0867,56.3626,56.6999,87600.0],["2014-01-30",57.029,58.938,56.8233,57.5063,98400.0],["2014-01-31",56.5024,57.4569,56.379,56.5518,87600.0],["2014-02-03",56.2063,56.9797,54.9227,55.3423,101700.0],["2014-02-04",55.7537,56.0993,55.3094,55.6796,59200.0],["2014-02-05",55.3752,55.7866,55.0132,55.3011,48100.0],["2014-02-06",55.5891,55.8771,55.2682,55.6879,74000.0],["2014-02-07",55.9923,56.8645,55.548,56.7658,62000.0],["2014-02-10",56.2474,56.4531,55.655,56.2968,45200.0],["2014-02-11",56.379,57.4816,55.9923,57.243,43300.0],["2014-02-12",57.2347,57.5556,56.0663,56.9056,44300.0],["2014-02-13",56.5765,57.7531,56.5765,57.5968,26200.0],["2014-02-14",57.4898,58.2221,57.4734,58.1152,50500.0],["2014-02-18",58.2221,58.2962,57.8272,58.0493,55200.0],["2014-02-19",57.6873,58.0246,57.3746,57.4404,34000.0],["2014-02-20",57.7202,58.362,57.6215,58.0411,38900.0],["2014-02-21",58.3044,58.5513,57.786,57.9588,50300.0],["2014-02-24",58.1069,59.3823,57.712,58.7652,46300.0],["2014-02-25",58.6829,58.9298,58.1069,58.4854,39500.0],["2014-02-26",58.362,59.2671,58.362,58.8475,32300.0],["2014-02-27",58.8228,59.481,58.1316,59.3082,39900.0],["2014-02-28",59.4234,60.5754,59.4234,59.9912,80000.0],["2014-03-03",59.3741,60.2792,59.012,59.9994,51400.0],["2014-03-04",60.7153,62.4349,60.7153,62.1963,85400.0],["2014-03-05",61.9001,61.9001,61.0773,61.2254,32400.0],["2014-03-06",61.5216,61.8754,61.0691,61.8096,30000.0],["2014-03-07",62.2786,62.2786,61.4476,62.0564,23300.0],["2014-03-10",61.7273,62.509,61.5545,62.4102,33800.0],["2014-03-11",62.616,62.6818,60.8881,61.4064,40300.0],["2014-03-12",60.888,61.8014,60.5013,61.645,30300.0],["2014-03-13",61.0855,62.1881,61.0855,61.8096,34300.0],["2014-03-14",61.4229,62.1552,61.3571,62.0071,35700.0],["2014-03-17",62.221,63.2577,61.9083,63.0767,50300.0],["2014-03-18",62.9039,63.6692,62.9039,63.4964,35800.0],["2014-03-19",63.266,63.4387,62.7558,63.0273,26200.0],["2014-03-20",62.8628,63.5292,62.8628,63.2001,25000.0],["2014-03-21",63.6527,64.1217,63.2166,63.6362,69300.0],["2014-03-24",63.6692,63.809,63.1014,63.4059,66800.0],["2014-03-25",62.978,63.9818,62.978,63.4141,64300.0],["2014-03-26",63.6691,64.0805,62.978,62.978,51700.0],["2014-03-27",63.2166,63.3812,62.4432,62.9533,61600.0],["2014-03-28",63.3236,63.7597,62.7311,62.9533,54000.0],["2014-03-31",63.0356,64.1875,62.9615,63.8255,104800.0],["2014-04-01",64.0888,64.6318,63.7679,64.4261,74800.0],["2014-04-02",64.3767,64.9033,64.097,64.4261,53000.0],["2014-04-03",64.2533,64.7305,63.8419,64.3109,54100.0],["2014-04-04",64.7635,64.8293,62.0482,62.2539,73600.0],["2014-04-07",62.2621,62.978,61.6368,62.509,76800.0],["2014-04-08",62.2621,64.2698,62.2621,64.0312,104900.0],["2014-04-09",63.0643,63.6758,59.5024,60.1222,281600.0],["2014-04-10",60.3371,60.5354,58.5437,58.6594,91100.0],["2014-04-11",58.1305,58.9652,57.8826,58.2462,72200.0],["2014-04-14",58.9817,59.1718,58.0231,58.4198,52900.0],["2014-04-15",58.6512,58.8247,57.6677,58.4859,50700.0],["2014-04-16",58.7586,58.9487,58.271,58.5355,48300.0],["2014-04-17",58.5685,59.4693,58.2628,59.4198,41000.0],["2014-04-21",59.1636,59.7503,58.7834,59.6098,44700.0],["2014-04-22",59.8164,61.5684,59.8164,61.304,105800.0],["2014-04-23",60.9734,61.5271,60.1966,60.99,129300.0],["2014-04-24",61.18,61.18,60.0065,60.3536,58800.0],["2014-04-25",59.9321,60.4115,59.1718,59.4198,61600.0],["2014-04-28",59.7751,60.7255,59.4197,60.4197,56300.0],["2014-04-29",60.7172,60.7172,59.5272,59.7007,73000.0],["2014-04-30",59.7669,60.3206,59.147,60.1966,51700.0],["2014-05-01",59.8991,60.5602,58.866,60.1305,110000.0],["2014-05-02",60.304,60.7668,59.9569,60.4197,93700.0],["2014-05-05",60.0892,60.6924,59.7503,60.3701,104000.0],["2014-05-06",60.1305,60.5189,59.1057,59.114,90400.0],["2014-05-07",59.3619,60.1718,59.1966,59.7421,89900.0],["2014-05-08",59.3949,60.0974,59.0726,59.147,110400.0],["2014-05-09",58.7999,59.9487,58.7999,59.8412,96900.0],["2014-05-12",59.866,61.8412,59.4693,61.4032,157700.0],["2014-05-13",61.1966,61.4032,59.9156,60.0561,64600.0],["2014-05-14",60.0148,60.2462,59.0892,59.2379,59800.0],["2014-05-15",59.0313,59.2214,58.1388,58.7504,51000.0],["2014-05-16",58.676,58.9652,58.2628,58.8991,89200.0],["2014-05-19",58.833,59.6842,58.4941,59.2627,34500.0],["2014-05-20",58.8991,59.1635,58.0561,58.4363,74500.0],["2014-05-21",58.4776,58.9156,57.8909,58.4611,45200.0],["2014-05-22",58.4446,59.5272,58.3785,59.3702,65200.0],["2014-05-23",59.5767,60.2957,59.428,60.2709,46400.0],["2014-05-27",60.742,61.2379,60.0974,61.0974,48200.0],["2014-05-28",60.7172,60.7834,59.8495,60.0065,83700.0],["2014-05-29",59.9569,60.1305,59.1966,59.3536,140100.0],["2014-05-30",59.6263,60.1883,59.0065,59.6429,83700.0],["2014-06-02",59.9073,59.9817,59.1718,59.271,45400.0],["2014-06-03",59.0479,59.8082,58.7834,59.4941,59100.0],["2014-06-04",59.0561,59.9156,58.9074,59.3536,55800.0],["2014-06-05",59.6925,61.3949,59.3867,61.3205,55400.0],["2014-06-06",61.5684,61.9817,60.585,61.0478,45700.0],["2014-06-09",60.8742,61.8164,60.8742,61.4941,50200.0],["2014-06-10",61.0974,61.4776,60.7586,61.1222,29200.0],["2014-06-11",60.7503,61.2957,60.7503,60.9321,38000.0],["2014-06-12",60.7338,61.0395,60.147,60.5519,36400.0],["2014-06-13",60.4775,60.7585,60.18,60.4114,20600.0],["2014-06-16",60.2462,60.6677,59.9735,60.4362,49300.0],["2014-06-17",60.6098,61.2875,60.3536,61.0065,49500.0],["2014-06-18",61.1966,61.3536,60.4858,61.3453,77900.0],["2014-06-19",61.3123,62.0643,60.9982,61.1718,71900.0],["2014-06-20",61.5189,61.5602,60.7668,61.4197,127700.0],["2014-06-23",61.4197,61.4197,60.5024,60.8329,51000.0],["2014-06-24",60.6759,61.6511,60.4445,60.9569,48900.0],["2014-06-25",60.4445,61.5189,60.4197,61.3866,32300.0],["2014-06-26",61.5932,61.7007,60.7255,61.2875,34600.0],["2014-06-27",60.8329,62.3453,60.8329,62.2048,168100.0],["2014-06-30",62.3205,62.3866,61.2957,62.1635,60300.0],["2014-07-01",62.1717,63.6262,62.1717,63.0395,59900.0],["2014-07-02",62.8577,63.3452,62.0891,62.2709,44500.0],["2014-07-03",62.3783,63.2874,62.1883,63.1965,17800.0],["2014-07-07",62.8163,63.1304,62.2874,62.461,77000.0],["2014-07-08",62.1304,62.8329,61.9486,62.5271,63400.0],["2014-07-09",62.9505,63.2825,62.5271,63.1829,108200.0],["2014-07-10",59.4804,60.02,56.9484,58.6503,327900.0],["2014-07-11",58.8993,59.8042,57.5296,57.8533,97400.0],["2014-07-14",58.6171,59.0322,58.368,58.5341,77000.0],["2014-07-15",58.642,58.8495,57.928,57.928,59900.0],["2014-07-16",58.3182,58.5092,57.6624,57.9031,81100.0],["2014-07-17",57.762,58.1107,57.2888,57.3968,96100.0],["2014-07-18",57.2307,57.6624,56.9568,57.4881,112500.0],["2014-07-21",57.1228,57.4466,56.9153,57.1394,61300.0],["2014-07-22",57.6126,58.0941,57.1643,57.7371,48500.0],["2014-07-23",57.6873,58.119,57.2141,58.036,137400.0],["2014-07-24",58.1107,58.6171,57.9778,58.2269,57200.0],["2014-07-25",57.6458,58.451,57.1726,57.3968,51300.0],["2014-07-28",57.2722,57.5545,56.4836,56.9153,51100.0],["2014-07-29",56.9651,57.2556,56.55,56.7824,34600.0],["2014-07-30",57.0647,57.0647,56.1598,56.633,33000.0],["2014-07-31",56.0768,56.3258,55.3048,55.421,59200.0],["2014-08-01",55.6949,56.7077,55.1636,55.4874,37400.0],["2014-08-04",55.4791,55.9025,54.8399,55.7281,51400.0],["2014-08-05",55.5787,56.4255,54.9146,56.359,53000.0],["2014-08-06",56.1183,57.2473,56.1183,56.8239,37900.0],["2014-08-07",56.8821,57.5711,56.55,56.9651,39300.0],["2014-08-08",56.9568,57.7039,56.9568,57.4881,34000.0],["2014-08-11",57.596,58.202,57.3885,57.5877,50700.0],["2014-08-12",57.2224,57.7786,57.1145,57.6541,35100.0],["2014-08-13",57.9446,58.0277,57.0398,57.4881,38100.0],["2014-08-14",57.5711,57.8201,57.3967,57.6624,16600.0],["2014-08-15",58.1356,58.3265,57.0481,57.1892,65400.0],["2014-08-18",57.9115,58.0692,57.3885,57.4964,66200.0],["2014-08-19",57.4798,58.0028,57.3303,57.7952,40700.0],["2014-08-20",57.5462,57.7288,57.1062,57.3303,36500.0],["2014-08-21",57.3802,57.8118,56.8323,57.6458,28800.0],["2014-08-22",57.7288,57.762,57.2224,57.2888,49500.0],["2014-08-25",57.4715,58.1107,57.1311,57.7205,28900.0],["2014-08-26",57.5711,57.5711,56.55,56.99,92800.0],["2014-08-27",57.073,57.2805,56.4504,57.1892,253100.0],["2014-08-28",56.7243,57.3967,56.5998,56.7824,40700.0],["2014-08-29",56.8405,57.2141,56.5583,57.0315,25100.0],["2014-09-02",57.3802,57.7703,56.8821,57.6707,33900.0],["2014-09-03",57.6956,57.6956,56.7326,56.8489,48100.0],["2014-09-04",57.1311,57.5877,57.0647,57.1809,31900.0],["2014-09-05",56.8738,56.9734,56.4836,56.4836,69500.0],["2014-09-08",56.4504,57.0232,56.0851,56.882,37700.0],["2014-09-09",56.6662,56.8489,56.276,56.4255,40700.0],["2014-09-10",56.4255,56.7077,56.1017,56.5334,32200.0],["2014-09-11",56.2096,57.0896,56.2096,56.6662,48100.0],["2014-09-12",56.6911,56.6911,55.753,56.0851,37500.0],["2014-09-15",56.2511,56.3508,55.5123,55.9855,32600.0],["2014-09-16",56.0104,56.4753,55.6949,56.0934,27300.0],["2014-09-17",55.9191,57.1062,55.9191,56.1017,31900.0],["2014-09-18",56.1432,56.6994,56.027,56.027,46000.0],["2014-09-19",56.0602,56.716,55.8278,56.1681,98700.0],["2014-09-22",55.9523,56.4753,55.8029,55.8859,33400.0],["2014-09-23",56.0353,57.1311,56.0353,56.4338,88300.0],["2014-09-24",56.6081,58.4344,56.6081,58.1937,175400.0],["2014-09-25",57.9446,57.9446,56.7326,56.799,53900.0],["2014-09-26",56.8073,57.3718,56.5334,57.1311,34200.0],["2014-09-29",56.6994,57.4216,56.5832,57.1892,36200.0],["2014-09-30",57.1145,57.1726,56.1598,56.4172,61200.0],["2014-10-01",56.5417,56.5417,55.1304,55.2799,71100.0],["2014-10-02",55.1802,56.3175,55.0723,56.2096,37100.0],["2014-10-03",56.7824,56.9236,56.2179,56.6911,41500.0],["2014-10-06",56.7658,57.0481,56.4587,56.7243,31300.0],["2014-10-07",56.4089,57.2722,56.2511,56.4836,52500.0],["2014-10-08",56.3176,57.6956,56.3176,57.5877,50500.0],["2014-10-09",57.3801,57.3801,55.9606,55.9689,49400.0],["2014-10-10",55.6368,56.8655,55.5953,55.5953,70500.0],["2014-10-13",55.7531,57.2224,55.4708,56.6164,50400.0],["2014-10-14",56.6164,57.0564,56.0768,56.1515,70900.0],["2014-10-15",55.6759,56.1432,54.3911,55.7844,78500.0],["2014-10-16",55.0836,56.9358,54.8583,56.6772,49000.0],["2014-10-17",59.03,61.1242,57.4114,59.9895,193400.0],["2014-10-20",60.0396,62.042,59.9645,61.9335,135000.0],["2014-10-21",62.042,62.576,61.9419,62.5509,47600.0],["2014-10-22",62.5927,62.7095,61.8334,61.9586,55600.0],["2014-10-23",62.3924,62.551,61.9335,62.2506,54300.0],["2014-10-24",62.4842,62.7762,61.9752,62.4758,25800.0],["2014-10-27",62.0587,62.5259,62.0587,62.3924,23600.0],["2014-10-28",62.1338,62.7846,61.7083,62.7345,95000.0],["2014-10-29",62.4592,63.1684,61.8418,62.6594,122000.0],["2014-10-30",62.2506,63.7274,61.9002,63.6273,41800.0],["2014-10-31",64.8037,64.8037,63.4354,63.9694,72600.0],["2014-11-03",63.7357,64.6952,63.6773,64.0695,49200.0],["2014-11-04",63.7775,64.9455,63.7775,64.6952,35100.0],["2014-11-05",65.0123,65.0123,63.7774,64.3698,30000.0],["2014-11-06",64.1529,64.787,63.8942,64.7119,35900.0],["2014-11-07",64.5033,64.5033,63.6273,64.3198,33500.0],["2014-11-10",64.5284,65.1541,64.3615,65.1291,25200.0],["2014-11-11",64.9789,64.9872,64.4616,64.7953,26900.0],["2014-11-12",64.3782,65.0623,64.3281,64.9205,19800.0],["2014-11-13",64.8705,65.1959,64.4616,64.52,21600.0],["2014-11-14",64.495,64.495,63.5772,63.644,23400.0],["2014-11-17",64.0611,64.3281,63.4604,63.5605,27900.0],["2014-11-18",63.6857,63.9694,62.9348,63.2435,23300.0],["2014-11-19",63.1433,63.2852,62.2172,62.7095,27100.0],["2014-11-20",62.5092,63.1934,62.3507,63.1183,17300.0],["2014-11-21",63.8692,64.1612,62.7011,63.2017,38800.0],["2014-11-24",63.16,63.7274,63.0432,63.5021,23100.0],["2014-11-25",63.377,63.7274,63.1851,63.3853,20500.0],["2014-11-26",63.4771,64.1196,63.135,63.9444,43800.0],["2014-11-28",63.8108,64.7286,63.4187,63.4938,27500.0],["2014-12-01",63.5772,64.0694,62.9014,62.9514,35300.0],["2014-12-02",62.9181,65.0039,62.8263,64.8704,38900.0],["2014-12-03",65.0791,65.3043,64.0945,64.7036,46600.0],["2014-12-04",64.8371,65.5379,64.1529,65.4128,60500.0],["2014-12-05",65.321,66.1637,65.3126,65.7966,36900.0],["2014-12-08",65.638,66.2555,64.7119,64.8704,44200.0],["2014-12-09",64.3198,65.9884,64.3198,65.9134,70400.0],["2014-12-10",65.9718,66.3723,64.6452,64.762,33100.0],["2014-12-11",64.9956,66.4307,64.47,65.321,50300.0],["2014-12-12",64.7036,66.0552,64.253,64.52,38600.0],["2014-12-15",65.296,65.5796,63.6273,63.669,38900.0],["2014-12-16",63.6773,66.2054,63.6773,65.7382,80900.0],["2014-12-17",65.6464,67.9325,65.0623,67.9158,96900.0],["2014-12-18",68.6667,68.6667,67.3318,68.3997,72000.0],["2014-12-19",68.2495,69.6262,67.9575,69.6179,216900.0],["2014-12-22",69.2424,70.1268,68.7752,69.985,53300.0],["2014-12-23",70.1852,70.9194,69.6679,70.5857,62900.0],["2014-12-24",70.5774,71.1364,70.0851,70.5774,27400.0],["2014-12-26",70.8026,71.37,70.519,70.9779,24000.0],["2014-12-29",70.8611,71.8873,70.7693,71.7204,36700.0],["2014-12-30",71.2699,72.6632,71.2699,71.7538,66900.0],["2014-12-31",71.7454,72.5332,70.9409,71.3012,66800.0],["2015-01-02",71.3012,71.4102,69.5246,70.438,50300.0],["2015-01-05",70.019,70.9828,69.4659,69.709,50500.0],["2015-01-06",69.7006,70.2034,68.938,69.5581,105800.0],["2015-01-07",69.8263,71.7789,69.6754,71.6365,140100.0],["2015-01-08",67.044,70.4716,67.044,70.4716,257600.0],["2015-01-09",70.1783,70.5638,69.4492,70.019,76700.0],["2015-01-12",70.1866,70.2537,69.1391,69.2815,65000.0],["2015-01-13",69.8095,71.8041,69.4743,71.8041,90200.0],["2015-01-14",71.1923,71.8879,70.9828,71.7035,70100.0],["2015-01-15",71.427,71.9717,70.899,71.3012,44800.0],["2015-01-16",71.0415,72.441,71.0415,72.2147,107800.0],["2015-01-20",72.1728,72.617,71.1756,72.0974,47900.0],["2015-01-21",71.8879,72.5248,70.9828,71.4688,31800.0],["2015-01-22",71.8627,72.9606,71.2342,72.7846,40100.0],["2015-01-23",72.7092,72.751,71.4688,71.6281,30400.0],["2015-01-26",71.5108,71.9465,70.8236,71.3012,89700.0],["2015-01-27",70.9995,71.1672,70.128,70.4967,59600.0],["2015-01-28",70.614,71.1085,69.1894,69.9604,53100.0],["2015-01-29",70.3123,71.251,70.0525,70.5638,54700.0],["2015-01-30",69.8514,71.0918,68.7201,68.7704,77300.0],["2015-02-02",69.1391,69.7844,68.9631,69.3821,68700.0],["2015-02-03",69.7928,70.1867,69.072,69.5581,97800.0],["2015-02-04",69.3067,70.0861,69.3067,69.5497,54800.0],["2015-02-05",69.5581,70.4464,69.5581,69.9604,105200.0],["2015-02-06",69.7509,69.9352,69.2983,69.5832,64900.0],["2015-02-09",69.5497,69.843,68.0999,69.0637,114500.0],["2015-02-10",68.9296,69.7173,68.234,68.9882,575700.0],["2015-02-11",68.7368,70.1699,68.7368,69.6671,249400.0],["2015-02-12",69.8933,69.8933,69.1391,69.3402,66100.0],["2015-02-13",69.6754,70.1112,69.1474,69.5162,57000.0],["2015-02-17",69.7257,69.9772,68.9464,69.5917,61300.0],["2015-02-18",69.3067,70.2537,68.8542,69.885,63000.0],["2015-02-19",69.5497,70.0442,68.2089,68.7955,72000.0],["2015-02-20",68.9463,69.0804,67.8569,68.6027,56900.0],["2015-02-23",68.6279,69.1558,68.1669,69.1223,79200.0],["2015-02-24",69.1391,69.5833,68.167,68.4435,80500.0],["2015-02-25",68.3094,68.9463,68.0496,68.3848,49900.0],["2015-02-26",68.4854,68.8122,68.125,68.5525,59200.0],["2015-02-27",68.4184,68.9379,68.0496,68.0496,60800.0],["2015-03-02",68.1837,69.3318,68.1837,69.181,54500.0],["2015-03-03",69.181,69.5497,68.6865,69.3905,52000.0],["2015-03-04",69.0385,69.8514,68.9296,69.6252,43500.0],["2015-03-05",69.6671,69.9688,69.3402,69.7425,51900.0],["2015-03-06",69.4072,69.7676,68.7284,69.3067,89200.0],["2015-03-09",69.3318,70.5889,69.3318,70.0693,34300.0],["2015-03-10",69.7509,70.3207,68.7284,68.7871,44200.0],["2015-03-11",68.7201,69.776,68.0161,69.4743,95000.0],["2015-03-12",69.9352,70.9325,69.5162,70.8571,40200.0],["2015-03-13",70.9493,71.1588,69.709,70.4632,41400.0],["2015-03-16",70.899,71.1253,70.3459,70.5219,50100.0],["2015-03-17",70.2956,70.7314,69.3737,70.1364,71300.0],["2015-03-18",69.9772,70.195,68.5189,69.6419,69300.0],["2015-03-19",69.6754,70.8906,69.5832,70.7649,64600.0],["2015-03-20",70.8739,72.9019,70.2621,72.4913,119900.0],["2015-03-23",72.2482,73.4886,72.1058,73.0025,71800.0],["2015-03-24",72.8852,73.7484,72.55,73.6729,76700.0],["2015-03-25",73.8741,73.8741,72.1896,72.2902,88000.0],["2015-03-26",72.0304,72.7259,71.4353,71.7035,69400.0],["2015-03-27",71.737,74.5613,71.737,74.1255,128000.0],["2015-03-30",74.1338,74.9049,73.5891,74.7456,57300.0],["2015-03-31",74.4942,74.4942,73.631,74.2009,86800.0],["2015-04-01",73.8321,74.2344,72.684,73.4466,56600.0],["2015-04-02",73.5221,74.4774,73.3796,74.2009,103700.0],["2015-04-06",73.7483,74.8965,73.5807,74.3266,60600.0],["2015-04-07",74.2177,74.9971,72.3153,72.8936,77700.0],["2015-04-08",72.6841,73.3293,72.4159,73.0276,70500.0],["2015-04-09",70.2621,72.9103,69.6587,69.6755,113700.0],["2015-04-10",70.1615,70.9241,69.6168,70.1615,79000.0],["2015-04-13",70.3207,70.6727,69.9939,70.1447,62900.0],["2015-04-14",70.2289,70.6583,69.9595,70.2205,61400.0],["2015-04-15",70.2037,70.6667,69.9932,70.3047,50600.0],["2015-04-16",70.3636,70.5993,70.0016,70.0774,47100.0],["2015-04-17",69.6396,70.2626,69.3281,69.7996,121800.0],["2015-04-20",69.9006,70.9698,69.9006,70.6162,55300.0],["2015-04-21",71.1213,71.1971,70.4478,70.692,29600.0],["2015-04-22",71.0287,71.0287,70.1447,70.3468,45300.0],["2015-04-23",70.1447,70.9361,70.1447,70.5657,27500.0],["2015-04-24",70.4646,71.0624,70.1868,70.8014,46800.0],["2015-04-27",70.7004,71.4917,70.2121,70.7341,56700.0],["2015-04-28",70.9782,71.5423,70.5489,71.3907,39600.0],["2015-04-29",70.9108,71.1718,69.8669,69.9848,58900.0],["2015-04-30",69.9259,69.9259,67.9138,68.158,55600.0],["2015-05-01",68.5789,69.3281,67.9559,68.7557,40900.0],["2015-05-04",68.9998,69.6228,68.9493,69.4796,52500.0],["2015-05-05",69.2187,69.5134,67.476,67.8717,68000.0],["2015-05-06",67.8717,69.808,67.838,69.7659,70000.0],["2015-05-07",69.5133,69.9343,68.9493,69.648,42900.0],["2015-05-08",70.0269,70.5067,68.5704,69.5218,52400.0],["2015-05-11",69.707,69.8501,68.7893,68.9072,28100.0],["2015-05-12",68.7472,69.2103,67.8969,68.7978,57600.0],["2015-05-13",69.2187,69.3702,68.7557,69.0251,29700.0],["2015-05-14",69.1008,70.7509,68.983,70.5152,36200.0],["2015-05-15",70.1616,70.4984,69.1766,69.6986,65100.0],["2015-05-18",69.6565,72.4262,69.4965,71.8453,133800.0],["2015-05-19",72.0053,72.4262,71.3991,72.1484,79800.0],["2015-05-20",72.4262,72.4262,71.7275,72.1147,37000.0],["2015-05-21",71.8874,72.0642,71.3823,71.5254,30700.0],["2015-05-22",71.5591,72.4262,71.2813,71.6012,41500.0],["2015-05-26",71.6685,72.4262,69.3871,70.0016,71100.0],["2015-05-27",69.9511,72.3925,69.8164,72.2663,62500.0],["2015-05-28",71.9295,72.4262,71.5422,72.4262,53100.0],["2015-05-29",72.1147,72.4178,70.8267,71.0287,57900.0],["2015-06-01",71.1803,71.6685,70.1448,71.4665,52900.0],["2015-06-02",70.9445,71.9632,70.6246,70.9108,50300.0],["2015-06-03",71.3991,71.98,70.7004,71.6012,30400.0],["2015-06-04",71.0961,71.9548,70.591,70.6331,25000.0],["2015-06-05",70.5909,70.953,69.8585,70.8772,51900.0],["2015-06-08",70.4562,71.3907,70.1195,70.9108,42000.0],["2015-06-09",70.6499,71.8117,70.3636,71.1634,51000.0],["2015-06-10",71.3823,72.401,71.3823,71.9379,55200.0],["2015-06-11",71.778,72.1063,70.8014,71.8874,38300.0],["2015-06-12",71.8622,71.8622,71.2729,71.5338,22800.0],["2015-06-15",71.1129,71.8032,70.4562,71.0708,50300.0],["2015-06-16",70.8772,72.4262,70.8182,72.2326,51600.0],["2015-06-17",72.1821,73.1082,71.9632,72.7462,49500.0],["2015-06-18",72.9482,74.1773,72.7209,73.4954,71500.0],["2015-06-19",73.7227,74.1352,72.9734,73.8321,123700.0],["2015-06-22",74.0426,74.4214,73.0492,73.8742,79800.0],["2015-06-23",73.7479,74.211,72.14,73.4701,62200.0],["2015-06-24",73.5375,73.5375,72.7546,73.0492,34800.0],["2015-06-25",73.1839,74.1857,72.704,74.0174,64800.0],["2015-06-26",74.1773,74.5056,73.4112,73.7143,166900.0],["2015-06-29",73.5711,73.9416,72.5441,72.6703,45400.0],["2015-06-30",72.7125,73.487,72.4346,73.3775,97100.0],["2015-07-01",73.689,74.4299,73.3018,74.413,66200.0],["2015-07-02",74.3457,74.4467,73.3439,73.7479,68800.0],["2015-07-06",73.2597,73.9921,72.8977,73.327,46900.0],["2015-07-07",73.327,73.7732,72.4683,73.4533,66600.0],["2015-07-08",73.0324,74.7835,72.9061,74.775,135200.0],["2015-07-09",70.2794,71.9379,68.5957,69.7575,245300.0],["2015-07-10",70.3805,71.9211,70.17,71.8117,113500.0],["2015-07-13",71.98,73.0997,71.8117,72.965,82400.0],["2015-07-14",72.9566,73.748,72.603,73.2765,92700.0],["2015-07-15",73.0313,74.883,72.8875,74.4434,95800.0],["2015-07-16",74.6379,76.7687,74.5871,75.6441,116900.0],["2015-07-17",75.8639,76.1937,74.9845,75.4073,72600.0],["2015-07-20",75.7371,76.6587,75.0691,76.4304,74800.0],["2015-07-21",76.1261,76.6757,74.807,74.9592,85400.0],["2015-07-22",74.5702,75.7709,74.5702,75.5511,70400.0],["2015-07-23",75.365,75.9147,74.4265,74.6886,56600.0],["2015-07-24",74.5618,75.0438,74.0037,74.3758,72700.0],["2015-07-27",74.4011,74.8154,73.6401,74.2827,59200.0],["2015-07-28",74.7816,75.5342,73.5724,74.807,55400.0],["2015-07-29",74.9169,75.5257,74.6294,74.8493,46200.0],["2015-07-30",74.8154,75.4242,73.6147,75.2805,65400.0],["2015-07-31",75.6779,76.9378,75.475,75.7878,44900.0],["2015-08-03",76.0077,76.4981,74.8915,75.8132,65800.0],["2015-08-04",75.8048,76.8617,75.7287,76.2952,71000.0],["2015-08-05",76.6587,77.4959,76.3036,76.8025,80100.0],["2015-08-06",77.0984,77.6058,76.4896,77.0054,71700.0],["2015-08-07",76.5573,77.2253,76.0669,76.1007,87400.0],["2015-08-10",76.3966,76.8871,75.3481,75.9062,119800.0],["2015-08-11",75.4242,76.3544,75.3904,75.568,80900.0],["2015-08-12",75.2551,75.5003,74.046,74.8324,101100.0],["2015-08-13",74.9,75.5088,74.5618,74.9,53300.0],["2015-08-14",74.5956,75.7117,74.5956,75.2551,79900.0],["2015-08-17",75.1791,75.7963,75.0184,75.5173,69200.0],["2015-08-18",75.5088,75.7456,75.086,75.2382,56800.0],["2015-08-19",74.9084,75.3566,73.9952,74.9338,52100.0],["2015-08-20",74.3673,74.7224,73.4118,73.5556,41800.0],["2015-08-21",72.6592,73.5555,71.6615,72.8791,79700.0],["2015-08-24",70.0126,71.7376,69.6237,69.6237,112500.0],["2015-08-25",71.5093,71.5093,68.3892,68.3892,83400.0],["2015-08-26",69.556,71.2556,68.3722,71.0188,102400.0],["2015-08-27",71.3233,72.0335,70.2748,71.4924,96400.0],["2015-08-28",71.1711,71.9743,70.706,71.4247,93300.0],["2015-08-31",71.0273,71.7461,70.5115,70.8075,72500.0],["2015-09-01",69.8435,70.6722,69.0656,69.4292,63300.0],["2015-09-02",70.0211,71.0273,70.0042,70.985,73400.0],["2015-09-03",70.9089,71.9997,70.9089,71.3486,77800.0],["2015-09-04",70.5707,71.3233,70.4016,70.8075,26700.0],["2015-09-08",71.7883,71.7883,70.8075,71.1711,67500.0],["2015-09-09",71.7968,71.7968,70.4777,70.5961,46500.0],["2015-09-10",70.427,71.1795,70.1902,70.6299,35800.0],["2015-09-11",70.1057,71.3825,70.1057,71.188,25200.0],["2015-09-14",71.2218,71.5177,70.7736,71.1711,40000.0],["2015-09-15",71.4247,71.9997,71.3571,71.746,35800.0],["2015-09-16",72.0335,73.8177,72.0335,73.3103,85400.0],["2015-09-17",73.2427,75.0607,73.2427,73.9361,72100.0],["2015-09-18",72.8368,73.9614,72.4817,72.7607,140300.0],["2015-09-21",73.3611,74.0714,72.5324,73.6824,31000.0],["2015-09-22",73.2934,73.8092,72.5831,73.6316,91900.0],["2015-09-23",73.9191,74.325,73.4372,74.1136,47800.0],["2015-09-24",73.843,74.9761,73.4456,74.7562,80700.0],["2015-09-25",74.5364,76.5742,74.4265,76.3797,132100.0],["2015-09-28",76.4558,76.4812,74.5448,74.7816,86200.0],["2015-09-29",74.9338,75.4834,74.5026,75.1029,47600.0],["2015-09-30",75.8386,76.0161,75.2636,75.3143,165100.0],["2015-10-01",75.5257,75.5934,74.2658,75.1283,85900.0],["2015-10-02",74.6971,75.9823,74.3335,75.8724,47100.0],["2015-10-05",76.1007,77.9356,76.1007,77.8087,85400.0],["2015-10-06",77.9609,78.2484,77.3775,77.5973,90300.0],["2015-10-07",78.0539,78.5613,77.0477,78.519,88500.0],["2015-10-08",78.426,79.5252,78.316,79.4745,56700.0],["2015-10-09",79.652,80.5061,79.6351,80.2017,58400.0],["2015-10-12",80.4554,81.58,80.244,81.3263,79000.0],["2015-10-13",81.3516,81.7068,80.4046,80.5568,71500.0],["2015-10-14",80.6587,81.1341,78.8759,78.9523,61500.0],["2015-10-15",79.3428,79.8012,77.7468,79.2834,86100.0],["2015-10-16",79.9031,80.6417,77.8656,80.2597,111000.0],["2015-10-19",78.6552,79.1815,76.6686,78.8674,143600.0],["2015-10-20",78.6637,79.3853,78.4854,78.9353,66800.0],["2015-10-21",78.9863,80.022,78.7995,78.9268,61800.0],["2015-10-22",79.3768,80.6587,79.3088,80.6417,52600.0],["2015-10-23",80.8794,81.1341,79.971,80.7351,57600.0],["2015-10-26",80.8115,81.2869,80.3361,80.7011,47400.0],["2015-10-27",80.5313,80.9728,79.7503,80.0729,63800.0],["2015-10-28",79.9795,82.1359,79.8267,82.0764,85000.0],["2015-10-29",82.0934,82.8235,81.5925,82.3651,75600.0],["2015-10-30",82.1358,82.7726,81.0747,81.1426,62800.0],["2015-11-02",81.4652,82.7301,81.4652,82.2122,89200.0],["2015-11-03",81.9915,82.9084,81.652,82.2547,102200.0],["2015-11-04",82.3481,82.7641,81.9491,82.2717,62600.0],["2015-11-05",82.2632,82.9084,82.1274,82.3057,50400.0],["2015-11-06",82.4415,82.4415,80.8624,81.8302,42900.0],["2015-11-09",81.7199,81.7199,80.8285,81.1935,49400.0],["2015-11-10",80.8709,82.3396,80.8709,81.8896,52700.0],["2015-11-11",82.2802,82.9084,82.068,82.1444,50300.0],["2015-11-12",81.6689,82.0849,80.5483,80.6757,59700.0],["2015-11-13",80.2427,81.618,80.005,80.8285,65500.0],["2015-11-16",80.8879,81.8897,80.3106,81.8387,69700.0],["2015-11-17",82.5858,82.7301,81.4906,82.1698,57500.0],["2015-11-18",82.0934,83.5791,80.9898,83.4942,55300.0],["2015-11-19",83.4942,83.8762,82.6877,83.4347,45900.0],["2015-11-20",83.8338,84.5299,82.8999,83.6045,65900.0],["2015-11-23",83.7489,84.895,83.2735,84.7252,38600.0],["2015-11-24",84.2328,85.0562,84.0884,84.9204,37200.0],["2015-11-25",85.1411,85.7439,84.8949,85.4553,28300.0],["2015-11-27",85.3534,85.7439,85.2515,85.4892,17200.0],["2015-11-30",85.7439,85.7439,83.6809,83.8507,79100.0],["2015-12-01",84.012,84.81,83.8337,84.4705,48900.0],["2015-12-02",84.2497,85.3194,83.9951,84.3346,42700.0],["2015-12-03",84.4025,84.4025,82.6028,83.4517,44200.0],["2015-12-04",83.4687,84.7846,83.4687,84.4874,46000.0],["2015-12-07",84.5129,85.3194,84.046,85.1242,47800.0],["2015-12-08",84.3431,85.5826,84.1903,85.26,49700.0],["2015-12-09",85.1072,87.2805,84.7421,85.0563,60300.0],["2015-12-10",84.9543,85.209,83.9356,84.3176,49500.0],["2015-12-11",83.3413,85.0392,82.3056,82.7725,59400.0],["2015-12-14",82.8405,83.6215,82.5434,83.4687,53600.0],["2015-12-15",84.0799,85.1072,83.9866,85.1072,44400.0],["2015-12-16",85.2515,87.2805,85.1496,87.0937,63900.0],["2015-12-17",87.3059,89.1312,86.7881,87.1956,55600.0],["2015-12-18",86.6353,87.0683,83.7064,84.479,262900.0],["2015-12-21",84.9204,85.9307,83.8422,84.8695,52400.0],["2015-12-22",85.1581,85.3194,83.4772,84.1224,81100.0],["2015-12-23",84.4195,84.7506,83.7658,84.1309,57800.0],["2015-12-24",84.5724,85.2855,84.1564,84.6403,69300.0],["2015-12-28",84.2837,84.8864,83.8847,84.6318,55100.0],["2015-12-29",85.0223,86.2957,85.0223,85.9052,92200.0],["2015-12-30",86.0241,86.44,84.9289,85.8373,51600.0],["2015-12-31",85.8458,85.8458,83.6809,83.7488,107500.0],["2016-01-04",82.6283,83.9866,81.0153,81.3124,76000.0],["2016-01-05",81.3888,83.4347,81.3888,82.9593,66700.0],["2016-01-06",82.2038,82.7895,81.8217,81.9661,102600.0],["2016-01-07",80.9049,81.4822,79.8013,80.2936,105700.0],["2016-01-08",84.0375,85.0562,81.0407,82.849,122500.0],["2016-01-11",83.7573,84.6063,82.9508,84.1563,82400.0],["2016-01-12",84.8949,85.3619,83.6979,85.226,99900.0],["2016-01-13",85.6438,86.9567,82.7879,83.4528,78600.0],["2016-01-14",83.7341,85.0811,83.2908,84.1178,57500.0],["2016-01-15",82.2763,83.3505,81.5091,83.0692,75400.0],["2016-01-19",84.2712,84.7913,83.3249,84.203,97400.0],["2016-01-20",83.4869,84.0837,82.2167,83.5466,98500.0],["2016-01-21",83.5807,84.3053,82.5747,83.18,58300.0],["2016-01-22",83.8194,84.3991,83.504,84.3139,77000.0],["2016-01-25",83.9302,84.3394,82.9328,83.2311,41700.0],["2016-01-26",83.4017,85.047,83.4017,84.4161,51200.0],["2016-01-27",84.4076,85.0385,83.1203,83.4443,59200.0],["2016-01-28",83.9217,85.2175,83.9217,84.8168,59300.0],["2016-01-29",85.0896,88.3633,85.0811,88.0649,114000.0],["2016-02-01",87.9541,89.4886,87.3232,88.8322,64800.0],["2016-02-02",88.3718,89.5057,87.2891,87.7239,64000.0],["2016-02-03",88.4571,88.6361,86.3002,87.6302,119100.0],["2016-02-04",87.1698,89.5057,86.5901,88.1075,94200.0],["2016-02-05",88.1075,88.7043,85.9677,86.053,77400.0],["2016-02-08",85.6779,87.9967,85.5329,87.6983,106400.0],["2016-02-09",86.8458,89.3692,86.8458,88.6787,81700.0],["2016-02-10",89.3522,90.2559,87.8092,88.3889,65500.0],["2016-02-11",87.8092,88.4827,86.1212,87.8688,65300.0],["2016-02-12",88.5764,89.608,87.6728,88.619,70200.0],["2016-02-16",89.6421,90.2985,88.5764,90.1365,85500.0],["2016-02-17",90.8612,91.2107,89.3948,89.8552,61800.0],["2016-02-18",89.6847,90.5628,88.781,90.1962,69400.0],["2016-02-19",90.3156,92.4042,90.1195,91.8927,75600.0],["2016-02-22",92.3957,93.1374,90.7418,91.0658,80400.0],["2016-02-23",91.1766,92.498,90.4093,91.134,78900.0],["2016-02-24",90.8185,92.0121,89.9149,91.8501,69000.0],["2016-02-25",91.9524,92.7282,91.4835,92.6259,53700.0],["2016-02-26",92.822,93.2397,91.4494,91.7904,119200.0],["2016-02-29",91.9183,92.9242,91.6966,92.0717,94600.0],["2016-03-01",92.2508,92.839,90.1962,91.2618,74200.0],["2016-03-02",91.1681,91.4238,90.1365,91.4238,70000.0],["2016-03-03",91.5261,91.5517,89.4801,90.5116,112700.0],["2016-03-04",90.2303,90.2303,89.0197,89.8808,121400.0],["2016-03-07",89.4289,89.7955,87.6045,88.9089,132700.0],["2016-03-08",88.1672,90.3326,88.1075,89.1391,109300.0],["2016-03-09",89.2925,90.128,87.8092,88.7725,81400.0],["2016-03-10",89.4119,90.2303,87.4255,88.0137,68400.0],["2016-03-11",88.3121,89.4034,88.0223,89.3863,76300.0],["2016-03-14",89.3607,89.3607,87.8092,88.0564,71900.0],["2016-03-15",87.596,89.7955,87.3147,88.4059,63700.0],["2016-03-16",87.9029,89.7955,87.8603,89.1988,84700.0],["2016-03-17",89.1987,91.2192,88.8407,90.8612,97000.0],["2016-03-18",91.3215,91.8927,90.1706,91.833,132600.0],["2016-03-21",91.5944,91.5944,90.7163,91.0573,61700.0],["2016-03-22",90.6992,91.654,89.8467,90.8867,60600.0],["2016-03-23",91.0743,92.4809,90.8953,91.475,83000.0],["2016-03-24",91.0999,92.0632,91.0999,91.995,54000.0],["2016-03-28",91.7222,92.4895,91.134,91.5176,56500.0],["2016-03-29",91.5602,93.538,90.5457,93.4102,62600.0],["2016-03-30",93.7768,93.7768,92.4554,93.4869,78500.0],["2016-03-31",93.2567,93.7001,91.7734,92.0803,127700.0],["2016-04-01",91.3471,94.5014,91.3471,94.365,64400.0],["2016-04-04",94.6293,94.6293,92.3104,92.839,83400.0],["2016-04-05",92.3616,93.0351,91.492,91.8074,79400.0],["2016-04-06",91.637,92.336,91.151,91.8245,61700.0],["2016-04-07",91.9012,92.4639,90.4093,91.2533,113100.0],["2016-04-08",91.5602,91.5602,84.6719,87.0845,218400.0],["2016-04-11",87.5875,87.6387,85.7461,86.1723,218300.0],["2016-04-12",86.5389,86.9055,85.4477,86.573,230000.0],["2016-04-13",87.3178,87.4975,85.7084,86.7785,102900.0],["2016-04-14",86.4617,86.9839,85.8454,86.4275,75300.0],["2016-04-15",86.2477,87.2921,86.0337,86.6929,75800.0],["2016-04-18",86.1707,87.2065,86.0679,86.8983,66900.0],["2016-04-19",87.2065,87.5575,86.6929,87.2835,75200.0],["2016-04-20",87.1295,87.4034,86.573,86.8983,74800.0],["2016-04-21",86.5816,86.9411,85.7084,86.3076,104200.0],["2016-04-22",86.0337,86.7357,85.4002,86.496,121300.0],["2016-04-25",86.2391,87.703,86.085,86.9839,87400.0],["2016-04-26",86.8983,88.5848,86.5388,87.9941,103100.0],["2016-04-27",87.7287,88.9015,86.6244,87.4205,82700.0],["2016-04-28",87.4548,88.3964,87.4548,88.1139,67400.0],["2016-04-29",87.8143,88.1653,86.9154,87.5746,64800.0],["2016-05-02",88.0283,90.0144,88.0283,89.7918,146700.0],["2016-05-03",89.2097,90.314,88.8416,89.3124,121800.0],["2016-05-04",89.047,90.2455,88.8587,89.9801,82000.0],["2016-05-05",90.0572,90.3739,89.2268,89.6548,81700.0],["2016-05-06",89.4237,90.9817,88.7559,90.9646,65500.0],["2016-05-09",91.0245,92.1203,90.6821,91.795,61500.0],["2016-05-10",92.0946,92.2915,91.2471,91.9833,44900.0],["2016-05-11",91.8292,92.2572,91.17,91.9576,100800.0],["2016-05-12",92.3171,93.5499,92.2829,93.1133,127500.0],["2016-05-13",93.1047,93.4557,92.0004,92.36,63100.0],["2016-05-16",92.3086,93.9351,91.3241,93.3701,97400.0],["2016-05-17",93.6183,93.8238,89.749,90.1342,174900.0],["2016-05-18",89.8774,91.4697,89.826,90.5023,70000.0],["2016-05-19",89.886,91.7265,89.886,91.658,64100.0],["2016-05-20",91.735,92.9677,91.4012,92.6424,112800.0],["2016-05-23",92.6253,92.8565,92.0004,92.5055,80000.0],["2016-05-24",92.7623,95.0223,92.7623,94.697,98700.0],["2016-05-25",95.0052,95.2962,94.2347,94.5429,86700.0],["2016-05-26",94.4145,95.7842,94.1834,95.6558,100600.0],["2016-05-27",95.4161,95.8355,95.048,95.5017,49500.0],["2016-05-31",95.8698,95.8698,94.8083,95.3391,50800.0],["2016-06-01",95.1079,95.8526,94.5771,95.4589,96100.0],["2016-06-02",94.911,95.5103,94.5001,95.4503,71600.0],["2016-06-03",95.4417,95.8355,94.7912,95.2106,72000.0],["2016-06-06",94.9795,97.248,94.7569,95.3048,283800.0],["2016-06-07",95.613,95.9811,93.8067,95.8013,82400.0],["2016-06-08",95.8783,97.5562,95.8013,97.248,77500.0],["2016-06-09",97.3336,98.6434,96.0924,98.515,75800.0],["2016-06-10",98.0955,98.4893,97.6418,98.3352,76500.0],["2016-06-13",97.7189,99.2084,97.7189,98.4808,119400.0],["2016-06-14",98.4636,100.6894,97.9158,100.3555,125400.0],["2016-06-15",100.5781,101.1688,98.7633,98.8403,72800.0],["2016-06-16",98.4893,99.8162,98.1726,99.5251,52400.0],["2016-06-17",99.6107,99.9189,97.0426,97.4363,143400.0],["2016-06-20",98.3266,99.1827,97.6418,98.0527,80500.0],["2016-06-21",98.4465,98.7975,97.736,98.301,47200.0],["2016-06-22",98.087,99.0886,98.027,98.8917,46600.0],["2016-06-23",99.0971,100.21,99.0115,99.6364,46400.0],["2016-06-24",97.0683,98.6349,95.7499,95.8783,181900.0],["2016-06-27",95.8527,97.1453,94.7141,95.9126,164300.0],["2016-06-28",96.469,98.1041,95.9725,97.3337,96700.0],["2016-06-29",98.087,100.1843,95.9639,96.9142,127700.0],["2016-06-30",96.9912,100.7065,96.9912,100.5438,138500.0],["2016-07-01",100.4154,101.2629,99.3454,100.3384,78300.0],["2016-07-05",100.3042,103.1548,97.9586,101.4598,134900.0],["2016-07-06",101.4427,101.4427,98.4465,98.9345,179700.0],["2016-07-07",99.4481,100.7322,98.438,99.2084,159700.0],["2016-07-08",95.8783,101.8536,94.7826,101.5711,380400.0],["2016-07-11",101.4427,105.0809,100.8692,104.7728,188400.0],["2016-07-12",105.3977,107.0071,103.2918,103.7027,137000.0],["2016-07-13",104.0979,105.06,103.4794,104.0893,104700.0],["2016-07-14",104.0291,104.7593,102.8694,102.8952,91800.0],["2016-07-15",103.1873,103.9261,102.8952,102.9124,95700.0],["2016-07-18",102.8609,104.3298,102.5258,102.8093,82500.0],["2016-07-19",102.9725,103.4278,102.5087,102.6805,66500.0],["2016-07-20",103.1873,103.591,102.2509,102.3368,58200.0],["2016-07-21",102.1994,102.3712,100.593,101.0569,101100.0],["2016-07-22",101.1857,103.067,101.1857,101.9331,70500.0],["2016-07-25",101.452,101.7183,99.9229,100.0174,96300.0],["2016-07-26",100.1205,101.1857,99.0124,99.3216,80500.0],["2016-07-27",99.124,100.5157,97.9214,98.3767,94500.0],["2016-07-28",98.3767,99.0038,97.6551,98.6172,99400.0],["2016-07-29",98.9007,99.7941,98.4111,98.7719,151200.0],["2016-08-01",99.021,99.6309,97.9386,98.8577,68200.0],["2016-08-02",98.4282,99.3044,97.8011,98.411,103000.0],["2016-08-03",98.2221,98.4884,97.7496,98.411,88500.0],["2016-08-04",98.7547,99.2185,98.5141,98.8835,89800.0],["2016-08-05",98.978,99.4762,98.6602,98.8577,53500.0],["2016-08-08",99.3388,99.6137,98.8234,99.1326,52700.0],["2016-08-09",99.502,100.4985,98.9436,100.2751,81700.0],["2016-08-10",100.0174,101.9245,99.3989,100.5844,88500.0],["2016-08-11",100.5844,100.8336,99.356,99.7254,77700.0],["2016-08-12",99.9831,100.2494,98.8234,99.5192,55200.0],["2016-08-15",99.8199,100.3353,99.313,99.6137,49400.0],["2016-08-16",99.8199,99.8284,98.8491,98.8835,45800.0],["2016-08-17",99.1412,99.6824,98.4884,99.4505,51100.0],["2016-08-18",99.3817,100.2923,99.3817,100.1463,46600.0],["2016-08-19",99.8628,100.1978,99.0639,99.7597,85500.0],["2016-08-22",99.88,100.6961,99.4419,100.6102,51500.0],["2016-08-23",100.8593,101.8644,100.8593,101.7699,74100.0],["2016-08-24",101.83,102.0276,100.5157,101.4434,73800.0],["2016-08-25",101.4348,103.0756,101.4348,103.0155,77200.0],["2016-08-26",103.0842,103.8487,101.9846,102.9296,96900.0],["2016-08-29",103.1444,103.5137,102.062,102.6547,95200.0],["2016-08-30",102.9811,103.0842,101.7699,102.1908,97300.0],["2016-08-31",102.1822,103.4879,101.0569,101.6668,110100.0],["2016-09-01",102.1565,102.1565,100.8937,102.0963,98200.0],["2016-09-02",102.4142,103.4106,102.0104,103.3763,101400.0],["2016-09-06",103.3763,104.0291,102.2767,103.4879,106500.0],["2016-09-07",103.3333,103.6254,102.1564,103.5481,87500.0],["2016-09-08",103.5739,103.5739,102.2681,103.3419,103200.0],["2016-09-09",102.6203,102.6976,98.9007,98.9093,112300.0],["2016-09-12",98.789,100.782,98.2822,99.8456,108700.0],["2016-09-13",99.3732,99.4075,97.0881,98.0674,148000.0],["2016-09-14",98.3509,99.9573,96.9249,97.1655,260700.0],["2016-09-15",96.6414,98.9179,96.6414,98.3423,96700.0],["2016-09-16",98.5399,98.7804,96.8734,98.2822,236200.0],["2016-09-19",98.265,99.3388,98.2564,98.4798,62000.0],["2016-09-20",98.6774,98.7117,97.3802,97.6723,85500.0],["2016-09-21",97.2513,98.9694,96.9593,98.3165,143200.0],["2016-09-22",98.6344,100.8851,98.6344,100.6875,97300.0],["2016-09-23",100.1033,100.4813,99.4247,100.2494,63200.0],["2016-09-26",99.7855,100.4985,99.3646,99.691,61400.0],["2016-09-27",99.6137,99.8886,97.9987,98.5313,131600.0],["2016-09-28",99.0038,99.0038,96.7273,97.0709,109800.0],["2016-09-29",96.6414,96.8132,95.9972,96.1862,53800.0],["2016-09-30",96.65,97.0624,96.3322,96.5813,75500.0],["2016-10-03",96.2635,96.5555,95.4388,96.3236,72900.0],["2016-10-04",96.461,96.7273,95.6278,96.4353,84600.0],["2016-10-05",96.6071,97.0709,96.2119,96.4954,93900.0],["2016-10-06",96.3408,97.0709,95.8082,96.7187,56700.0],["2016-10-07",96.7531,96.7531,95.3615,95.9456,128100.0],["2016-10-10",96.0057,96.8562,95.6449,95.9972,126200.0],["2016-10-11",95.9628,96.7961,95.4817,96.65,111000.0],["2016-10-12",96.4095,99.2443,96.3837,96.5212,143300.0],["2016-10-13",95.8855,96.2377,95.3443,95.456,95400.0],["2016-10-14",96.0745,96.2377,94.8461,95.3357,86500.0],["2016-10-17",95.0866,95.7223,94.3564,94.5282,52800.0],["2016-10-18",95.0436,95.0436,93.652,93.7636,92600.0],["2016-10-19",94.2811,94.2811,91.7113,91.7716,130300.0],["2016-10-20",92.5478,95.8247,91.8493,94.2121,290000.0],["2016-10-21",93.574,94.3242,92.0907,92.9962,142200.0],["2016-10-24",93.3239,93.4877,91.7199,92.3408,92700.0],["2016-10-25",92.6685,93.8327,92.6513,93.5222,80900.0],["2016-10-26",93.1514,93.436,91.4957,91.8406,90600.0],["2016-10-27",92.2373,92.2373,90.4609,90.5298,151000.0],["2016-10-28",90.7109,92.22,90.5385,90.9955,93000.0],["2016-10-31",90.9351,92.0131,90.5471,91.9527,87100.0],["2016-11-01",92.0993,92.2546,89.2967,89.5123,115900.0],["2016-11-02",89.5985,90.0297,88.8224,88.8655,89600.0],["2016-11-03",89.1673,89.9865,88.6499,89.1673,71000.0],["2016-11-04",89.5554,90.2884,88.9948,89.1242,88200.0],["2016-11-07",90.1591,90.2022,88.8655,89.3829,103700.0],["2016-11-08",89.2536,90.7196,89.2536,89.9003,79700.0],["2016-11-09",88.693,92.358,87.3995,91.8837,112900.0],["2016-11-10",92.4012,92.4012,89.8572,90.8058,128500.0],["2016-11-11",90.4177,94.8589,90.159,93.8671,137600.0],["2016-11-14",94.2552,94.4708,91.8406,92.2718,103100.0],["2016-11-15",92.4874,93.091,92.1424,92.4874,100300.0],["2016-11-16",92.4443,92.9617,91.6682,92.6167,63300.0],["2016-11-17",92.703,93.4791,92.703,93.1342,112300.0],["2016-11-18",93.0048,93.9965,92.358,93.9103,75700.0],["2016-11-21",93.9534,94.7295,93.0479,93.5653,113900.0],["2016-11-22",93.3929,94.8589,93.3929,94.6433,111900.0],["2016-11-23",94.6864,94.8589,93.9534,94.6864,59500.0],["2016-11-25",94.8157,96.023,93.3929,95.8506,49800.0],["2016-11-28",95.635,96.4973,95.2038,96.1524,131800.0],["2016-11-29",96.4973,99.1706,95.7643,97.4459,165100.0],["2016-11-30",97.4459,97.4459,92.9617,93.0479,116400.0],["2016-12-01",93.0479,94.0827,92.0648,94.0396,103400.0],["2016-12-02",94.0396,94.8589,93.8068,94.0827,65200.0],["2016-12-05",94.6864,94.9451,93.9534,94.5139,80100.0],["2016-12-06",94.6864,95.2038,94.0827,94.902,74400.0],["2016-12-07",94.8157,95.635,94.2983,95.2469,82700.0],["2016-12-08",94.8588,96.023,94.6864,95.8074,77900.0],["2016-12-09",96.0661,96.4111,95.4194,96.368,82300.0],["2016-12-12",96.368,96.368,94.902,95.5056,70900.0],["2016-12-13",95.5487,96.4111,94.9882,96.2817,89500.0],["2016-12-14",96.2817,98.1358,95.1175,95.5918,68700.0],["2016-12-15",95.8074,97.2734,94.902,96.5404,68200.0],["2016-12-16",96.8423,97.2735,96.4111,96.6698,297800.0],["2016-12-19",97.101,97.6184,96.6267,97.4459,60800.0],["2016-12-20",97.7477,99.1706,97.3166,98.9982,69700.0],["2016-12-21",99.0844,99.4724,98.3083,98.5239,48200.0],["2016-12-22",98.5239,98.6101,97.3166,98.3083,42800.0],["2016-12-23",98.222,99.0413,97.8771,98.7394,21600.0],["2016-12-27",98.567,100.8522,98.567,100.3779,67500.0],["2016-12-28",100.1192,101.1972,99.5156,99.8605,67600.0],["2016-12-29",99.8605,100.5417,99.4724,100.421,49400.0],["2016-12-30",100.5935,100.8953,99.7312,100.8091,84900.0],["2017-01-03",101.1109,101.3696,100.033,101.154,102300.0],["2017-01-04",101.154,103.3962,100.9126,102.8788,92900.0],["2017-01-05",103.0081,103.3962,102.2751,102.7494,85300.0],["2017-01-06",102.9219,103.0512,102.232,102.8356,65700.0],["2017-01-09",102.4907,102.8356,100.9816,101.154,165500.0],["2017-01-10",95.7212,98.291,89.9865,90.9783,628100.0],["2017-01-11",91.97,92.0562,88.8482,88.9948,231100.0],["2017-01-12",88.8655,89.0638,86.7958,88.4774,241600.0],["2017-01-13",88.6068,90.504,88.6068,88.693,149700.0],["2017-01-17",88.5637,90.159,88.2619,89.426,107900.0],["2017-01-18",89.8073,90.1538,88.3776,88.8108,84600.0],["2017-01-19",88.8975,89.1141,87.7278,87.7278,122000.0],["2017-01-20",88.161,89.0275,87.7711,88.5943,97200.0],["2017-01-23",88.6376,89.2441,87.9877,88.2477,106800.0],["2017-01-24",88.2477,90.1972,88.2477,90.0239,82300.0],["2017-01-25",90.5004,91.1936,90.1972,91.1069,72300.0],["2017-01-26",91.0203,91.4102,90.5437,91.3235,54500.0],["2017-01-27",91.1503,91.1503,90.0672,90.6737,52800.0],["2017-01-30",90.5004,91.4535,89.608,91.0636,101400.0],["2017-01-31",91.1069,91.3495,90.4571,91.1069,76700.0],["2017-02-01",91.4535,91.7135,89.6773,90.6304,106400.0],["2017-02-02",90.5438,91.6701,90.4571,90.8903,53600.0],["2017-02-03",91.0203,93.1864,91.0203,92.9265,77200.0],["2017-02-06",92.9698,93.4897,92.7099,92.8398,74000.0],["2017-02-07",92.8831,93.1864,92.5366,92.9698,52300.0],["2017-02-08",92.6232,93.3164,91.7134,93.1431,75100.0],["2017-02-09",92.9698,94.1395,91.8434,93.4031,74400.0],["2017-02-10",93.4897,94.2261,93.0998,94.0095,45300.0],["2017-02-13",94.2695,94.2695,93.1171,93.7063,54300.0],["2017-02-14",93.4897,93.8796,92.7532,93.7063,55400.0],["2017-02-15",93.4463,95.6125,93.4463,95.3092,64100.0],["2017-02-16",95.1359,96.6349,94.7287,96.4356,61900.0],["2017-02-17",96.6089,96.6955,95.6558,96.0024,87200.0],["2017-02-21",96.2623,96.4789,95.5691,96.1323,73300.0],["2017-02-22",96.1757,96.5656,95.3959,95.7858,90200.0],["2017-02-23",95.7858,95.959,94.876,95.2659,91400.0],["2017-02-24",94.5727,95.3525,94.2261,95.0926,73200.0],["2017-02-27",94.746,96.6089,94.4861,96.3923,97100.0],["2017-02-28",96.089,96.6089,94.876,95.2226,69000.0],["2017-03-01",95.6991,96.4356,93.6283,96.219,83700.0],["2017-03-02",96.1756,96.4789,95.2659,96.089,45500.0],["2017-03-03",96.0457,96.219,94.4861,95.959,58700.0],["2017-03-06",95.8291,95.8724,95.0493,95.0493,41500.0],["2017-03-07",94.8326,96.1756,94.7027,95.3525,43200.0],["2017-03-08",95.5258,95.5258,94.0529,94.0962,41600.0],["2017-03-09",93.7929,94.7027,93.7929,94.1395,39400.0],["2017-03-10",94.5727,95.6558,94.0529,95.3092,55900.0],["2017-03-13",94.9193,96.3749,94.9193,96.089,39700.0],["2017-03-14",95.8724,96.5569,95.8291,96.2623,27900.0],["2017-03-15",96.2623,96.7215,95.5258,96.2623,75600.0],["2017-03-16",96.1757,98.1252,96.0024,97.9519,59200.0],["2017-03-17",97.1721,97.6486,96.2623,97.0421,137600.0],["2017-03-20",97.0854,97.6486,96.7821,97.0854,81500.0],["2017-03-21",97.0854,97.0854,94.8327,94.9626,70500.0],["2017-03-22",94.9626,95.6558,94.7027,95.0059,66700.0],["2017-03-23",95.0059,95.7251,94.7893,95.0926,44500.0],["2017-03-24",95.1792,96.3749,95.0059,95.5258,52700.0],["2017-03-27",95.0926,95.1792,93.9662,94.8327,46600.0],["2017-03-28",94.6161,95.6558,94.1395,94.4428,62500.0],["2017-03-29",94.0962,94.746,94.0962,94.6594,50700.0],["2017-03-30",94.6161,95.2659,94.1395,94.4428,59600.0],["2017-03-31",94.1395,94.8327,94.1395,94.3994,91900.0],["2017-04-03",94.4428,94.7894,92.6666,92.7099,64900.0],["2017-04-04",92.5366,93.2297,92.1554,92.7099,122800.0],["2017-04-05",93.0131,93.3597,92.1034,92.2767,72100.0],["2017-04-06",92.1034,92.9698,92.1034,92.6665,157500.0],["2017-04-07",88.5942,92.1033,88.161,88.3343,299200.0],["2017-04-10",88.1177,90.6737,87.9877,90.5004,147900.0],["2017-04-11",90.2741,90.7094,89.9259,90.4482,81300.0],["2017-04-12",90.4482,90.6658,89.9694,90.2306,52600.0],["2017-04-13",90.1,90.2741,89.1424,89.4906,69900.0],["2017-04-17",89.5341,90.187,89.5341,90.1435,74200.0],["2017-04-18",89.8388,90.5352,89.8388,90.4047,72400.0],["2017-04-19",90.7094,90.7964,90.4134,90.5352,82700.0],["2017-04-20",91.0576,91.1446,90.6223,91.1011,55000.0],["2017-04-21",91.0141,91.2752,90.6223,90.6658,77800.0],["2017-04-24",91.2752,91.4493,91.014,91.2752,53500.0],["2017-04-25",91.5799,93.1904,91.1011,92.6245,123500.0],["2017-04-26",92.4504,93.1469,92.4069,92.6245,94000.0],["2017-04-27",92.6245,93.3035,92.0587,92.1022,81400.0],["2017-04-28",92.3198,92.6245,91.1011,91.2752,66300.0],["2017-05-01",91.7975,91.9716,90.5788,91.014,64900.0],["2017-05-02",91.1011,91.1708,89.7518,89.8824,53400.0],["2017-05-03",89.8388,90.0129,89.2295,89.6212,82700.0],["2017-05-04",89.7518,90.5788,89.5341,90.2306,105300.0],["2017-05-05",90.3611,91.5799,90.1261,91.2316,58900.0],["2017-05-08",90.927,91.4928,90.4917,90.7093,52100.0],["2017-05-09",90.7964,91.3187,90.0564,90.4047,50000.0],["2017-05-10",90.4047,91.1882,90.0565,90.4482,50600.0],["2017-05-11",90.2306,90.7529,89.6212,90.5788,43000.0],["2017-05-12",90.6658,90.6658,89.6647,90.187,52100.0],["2017-05-15",90.0129,90.5701,89.6647,89.6647,56400.0],["2017-05-16",89.8388,90.187,88.8203,88.9683,49000.0],["2017-05-17",88.3589,88.8812,87.619,88.0977,87700.0],["2017-05-18",87.7931,88.5939,87.5754,88.4024,58100.0],["2017-05-19",88.2719,89.1424,88.1848,88.8203,57700.0],["2017-05-22",88.8812,90.2741,88.8812,90.1,49600.0],["2017-05-23",90.3176,90.4917,89.4906,89.8824,64000.0],["2017-05-24",90.1,91.2317,90.1,91.1011,57300.0],["2017-05-25",91.4928,91.9542,91.0402,91.3623,57800.0],["2017-05-26",90.7528,91.2752,90.7093,91.2316,46000.0],["2017-05-30",90.8835,91.8846,90.8835,91.8411,49000.0],["2017-05-31",91.841,92.4939,91.5364,92.0151,47300.0],["2017-06-01",92.2328,93.1468,91.841,92.9727,87900.0],["2017-06-02",93.0598,95.7149,92.8857,95.2796,90900.0],["2017-06-05",95.062,95.5408,94.4091,94.8879,57000.0],["2017-06-06",94.6267,94.6267,93.8084,94.235,65400.0],["2017-06-07",94.0609,95.062,93.7649,94.8009,60300.0],["2017-06-08",94.8879,95.5843,94.2611,94.9314,47000.0],["2017-06-09",95.0185,96.716,94.5397,96.5854,56000.0],["2017-06-12",96.4549,97.4124,96.4549,97.0207,55900.0],["2017-06-13",97.1078,97.1948,96.1502,96.8466,40200.0],["2017-06-14",96.9337,97.2732,96.4984,96.8031,50500.0],["2017-06-15",96.1937,97.1078,95.9325,97.0642,34800.0],["2017-06-16",96.5419,97.4125,96.4113,97.3689,101900.0],["2017-06-19",97.4995,98.3265,97.1077,98.1524,53000.0],["2017-06-20",97.9348,98.283,97.3254,97.4995,56100.0],["2017-06-21",97.8042,99.3276,97.543,98.4136,77700.0],["2017-06-22",98.1959,98.6138,96.4548,96.5419,42100.0],["2017-06-23",96.4549,97.3254,95.6278,95.6714,142700.0],["2017-06-26",95.9761,96.7595,95.6714,96.5419,51600.0],["2017-06-27",96.5419,96.5854,95.4537,95.4973,42900.0],["2017-06-28",95.8455,96.9772,95.8455,96.5419,44200.0],["2017-06-29",96.5854,97.0207,94.8444,95.6279,42300.0],["2017-06-30",95.8455,96.5855,95.2797,96.0631,52500.0],["2017-07-03",96.2808,97.8042,96.2633,97.2383,34800.0],["2017-07-05",97.2819,97.4125,95.3232,95.7149,51400.0],["2017-07-06",94.8879,95.7149,94.0174,94.5832,62900.0],["2017-07-07",95.0185,96.4984,95.0185,96.3243,35900.0],["2017-07-10",96.4984,97.4908,95.4624,96.0196,106700.0],["2017-07-11",96.6725,97.7607,92.1893,93.0598,142000.0],["2017-07-12",93.321,94.2785,92.2763,92.7551,69400.0],["2017-07-13",92.7986,92.7986,91.6669,92.2763,108200.0],["2017-07-14",92.0587,93.5125,92.0587,93.408,54800.0],["2017-07-17",93.5821,94.0174,93.0598,93.7998,64500.0],["2017-07-18",93.7562,94.1392,92.668,93.1904,59800.0],["2017-07-19",93.2253,94.0561,93.1379,93.9687,53000.0],["2017-07-20",93.9687,95.4117,93.9687,94.5371,60900.0],["2017-07-21",94.6683,95.0619,94.2311,94.7558,40600.0],["2017-07-24",94.7558,95.0619,93.3565,93.4877,59200.0],["2017-07-25",94.1873,94.5371,93.4877,94.3622,57200.0],["2017-07-26",94.4497,94.7995,93.0504,93.0941,41500.0],["2017-07-27",93.3565,94.1436,92.8318,93.5751,36900.0],["2017-07-28",93.4002,93.7063,92.0884,92.7881,35700.0],["2017-07-31",93.0941,93.5751,92.7881,93.2691,43600.0],["2017-08-01",93.444,93.8812,92.7443,93.2691,44200.0],["2017-08-02",93.2253,93.7501,91.3014,92.482,44200.0],["2017-08-03",92.4383,93.7063,92.3071,92.3945,58100.0],["2017-08-04",92.5694,93.1379,91.6075,91.6512,81000.0],["2017-08-07",91.52,93.339,91.3451,92.3945,49500.0],["2017-08-08",92.0885,93.2253,91.6949,92.1759,45300.0],["2017-08-09",91.9135,92.482,90.9953,91.6512,68600.0],["2017-08-10",91.2139,92.3945,91.039,91.8698,56800.0],["2017-08-11",92.0447,92.4645,90.7767,90.9078,53600.0],["2017-08-14",91.3014,92.6132,90.7767,92.5695,37900.0],["2017-08-15",92.5257,92.6132,91.52,92.1322,52200.0],["2017-08-16",92.1759,92.8318,91.6075,92.5695,32000.0],["2017-08-17",92.3071,93.0504,91.3014,91.8698,50400.0],["2017-08-18",91.7386,92.4383,91.7037,92.0447,40200.0],["2017-08-21",92.001,92.963,91.7387,92.2196,48000.0],["2017-08-22",92.482,92.5957,92.1322,92.482,26300.0],["2017-08-23",92.0447,92.9193,91.8261,92.6132,30700.0],["2017-08-24",92.4383,94.1436,92.2196,94.0562,55700.0],["2017-08-25",94.0562,94.5809,93.0067,94.5809,44100.0],["2017-08-28",94.7995,95.0619,94.2748,94.9744,42700.0],["2017-08-29",94.7558,95.193,93.4877,94.3622,46000.0],["2017-08-30",94.3185,95.0182,94.0999,94.7121,46100.0],["2017-08-31",94.5809,95.7615,94.2311,95.2805,49000.0],["2017-09-01",95.6741,96.1113,95.1056,95.6741,33400.0],["2017-09-05",95.368,95.4117,93.7501,93.925,68600.0],["2017-09-06",93.8813,94.3622,93.4003,93.925,32000.0],["2017-09-07",94.0999,94.406,93.1816,93.5314,30200.0],["2017-09-08",93.5751,94.5808,92.963,94.5371,27500.0],["2017-09-11",94.7995,95.9364,94.7558,94.9744,28500.0],["2017-09-12",95.1931,95.5429,94.7558,95.368,24800.0],["2017-09-13",94.7558,95.7615,94.7558,95.0619,42900.0],["2017-09-14",95.0619,96.2862,94.7995,95.8927,47700.0],["2017-09-15",96.1988,97.4668,95.5866,97.117,105200.0],["2017-09-18",97.2919,98.1665,96.5486,98.0353,36500.0],["2017-09-19",98.1664,99.0672,98.0178,98.3413,42900.0],["2017-09-20",98.2102,98.8661,97.5106,97.9041,64300.0],["2017-09-21",97.8604,97.8604,95.9801,95.9801,45000.0],["2017-09-22",95.9801,96.2862,94.4497,95.9801,49800.0],["2017-09-25",95.9364,96.4174,95.8052,96.1987,50500.0],["2017-09-26",96.3737,96.8984,95.8927,96.4174,47300.0],["2017-09-27",96.4611,98.5163,96.0676,97.9916,57200.0],["2017-09-28",97.5105,99.041,96.9858,98.1665,36700.0],["2017-09-29",97.9916,98.4725,97.8166,97.8604,45500.0],["2017-10-02",98.2102,99.3034,97.9041,99.2596,50400.0],["2017-10-03",99.2597,99.3471,98.5163,99.0848,46400.0],["2017-10-04",99.3034,99.6094,98.4725,98.7786,36000.0],["2017-10-05",98.9973,99.522,98.8661,99.0848,31200.0],["2017-10-06",98.56,98.7787,97.9478,98.56,32900.0],["2017-10-09",98.5163,99.5657,98.4726,98.6038,39000.0],["2017-10-10",98.4726,99.6532,98.3851,99.3908,53200.0],["2017-10-11",97.598,100.484,93.1816,99.4345,55000.0],["2017-10-12",98.9973,99.3733,98.079,98.2539,69800.0],["2017-10-13",98.56,99.6532,98.4725,99.3034,50500.0],["2017-10-16",99.522,100.5277,98.936,99.7843,56300.0],["2017-10-17",99.8281,101.3148,99.3908,99.6969,42500.0],["2017-10-18",99.6969,100.9213,99.3908,100.3091,34800.0],["2017-10-19",100.3003,100.3003,98.368,98.9389,49500.0],["2017-10-20",101.8812,101.8812,97.2702,97.358,88500.0],["2017-10-23",97.3581,97.3581,95.865,95.865,74400.0],["2017-10-24",95.8211,96.5852,95.2941,95.4697,45500.0],["2017-10-25",95.0306,96.5237,95.0306,96.4358,52900.0],["2017-10-26",96.3919,97.7532,96.3919,97.4019,45200.0],["2017-10-27",97.4458,98.1045,96.3041,97.7971,44000.0],["2017-10-30",97.7094,97.9289,95.2941,95.5576,56000.0],["2017-10-31",95.9089,98.2802,95.6015,97.358,101400.0],["2017-11-01",97.8411,98.9829,97.1385,98.0607,47600.0],["2017-11-02",98.0167,98.7018,96.9628,98.2802,36600.0],["2017-11-03",98.2363,99.2024,97.6215,98.6315,38700.0],["2017-11-06",98.6755,99.2464,98.3681,98.6755,37400.0],["2017-11-07",98.6755,99.2464,97.3141,98.4998,49400.0],["2017-11-08",98.1924,99.3342,97.7094,99.1585,31700.0],["2017-11-09",98.8511,99.5977,98.1924,98.8511,31000.0],["2017-11-10",98.8072,99.8173,98.3242,99.1585,38000.0],["2017-11-13",98.5876,100.5199,98.5876,99.6855,40200.0],["2017-11-14",99.5098,100.0807,99.3342,99.6855,44100.0],["2017-11-15",99.422,99.7558,98.8072,98.8072,29900.0],["2017-11-16",99.0268,99.9051,98.9829,99.5099,48400.0],["2017-11-17",98.9829,99.7118,98.3241,98.4998,53900.0],["2017-11-20",98.4998,99.8612,97.9289,99.4659,57500.0],["2017-11-21",99.7294,101.0029,98.939,100.959,50700.0],["2017-11-22",100.959,101.161,100.0368,100.3003,34000.0],["2017-11-24",100.2125,100.8273,99.3781,100.5638,12600.0],["2017-11-27",100.6077,101.7319,99.5977,100.959,25700.0],["2017-11-28",101.0468,103.1108,101.0029,102.9791,35700.0],["2017-11-29",103.1547,104.6039,101.7495,104.4721,37400.0],["2017-11-30",104.7795,105.3943,103.9891,104.8674,44100.0],["2017-12-01",104.6478,104.6478,103.1986,104.5161,29900.0],["2017-12-04",105.3943,107.7218,105.3065,106.1848,74500.0],["2017-12-05",106.6239,107.4583,104.9552,106.1848,51400.0],["2017-12-06",106.0092,106.0092,104.8235,105.57,31600.0],["2017-12-07",106.097,106.097,104.9552,105.6578,43700.0],["2017-12-08",105.8335,105.9652,105.3065,105.6578,50700.0],["2017-12-11",105.5261,105.8335,104.6917,104.9552,47100.0],["2017-12-12",105.043,105.3943,103.4621,103.6378,40700.0],["2017-12-13",103.6817,105.7017,103.6817,104.6478,39700.0],["2017-12-14",104.6917,105.1309,102.7156,102.8912,37100.0],["2017-12-15",102.8473,105.4383,102.8473,104.2526,126500.0],["2017-12-18",104.9113,105.8335,103.3743,103.55,73900.0],["2017-12-19",103.7256,104.7356,102.1886,102.3204,80800.0],["2017-12-20",102.7595,103.6817,101.8373,102.5838,39300.0],["2017-12-21",102.5838,104.1208,102.5838,102.6716,47500.0],["2017-12-22",102.8473,103.6905,101.7934,102.1447,38100.0],["2017-12-26",102.0129,103.1547,102.0129,102.4082,25500.0],["2017-12-27",102.6717,103.8135,102.2325,103.0669,39200.0],["2017-12-28",103.1547,103.9452,102.3643,103.9452,37800.0],["2017-12-29",104.0769,105.3943,103.4621,103.6378,57200.0],["2018-01-02",103.6817,104.235,102.1008,102.496,47900.0],["2018-01-03",102.4521,102.8034,101.486,102.6716,42900.0],["2018-01-04",103.1108,104.2965,102.1711,103.4621,43900.0],["2018-01-05",103.7256,104.4721,102.8912,104.4282,50900.0],["2018-01-08",104.2526,105.3504,103.8573,104.6478,88600.0],["2018-01-09",105.4383,105.5261,102.7595,103.7256,117400.0],["2018-01-10",105.6579,108.4684,102.9352,108.4245,155200.0],["2018-01-11",108.6001,111.1472,108.0732,111.1472,77900.0],["2018-01-12",111.6741,111.6741,108.3366,108.9514,80200.0],["2018-01-16",109.5662,111.3228,109.2149,110.1371,88300.0],["2018-01-17",110.8398,111.4546,108.9514,111.2789,59100.0],["2018-01-18",111.27,111.667,110.388,111.0936,48800.0],["2018-01-19",111.0495,112.7695,110.7673,111.8875,119100.0],["2018-01-22",111.9316,112.9018,109.9293,112.7254,54000.0],["2018-01-23",112.7254,114.5336,112.108,112.9018,76300.0],["2018-01-24",112.9018,113.2988,111.5788,112.4167,44900.0],["2018-01-25",112.7695,114.0926,110.6967,114.0044,50300.0],["2018-01-26",114.0485,114.0485,111.6229,112.9018,45200.0],["2018-01-29",111.8875,112.6372,110.6967,110.829,52300.0],["2018-01-30",109.9911,110.9613,108.9415,109.9911,50500.0],["2018-01-31",110.5203,110.6085,108.7562,109.1531,52900.0],["2018-02-01",109.109,109.2854,107.3449,108.4034,84100.0],["2018-02-02",107.8742,108.3858,106.7716,107.6096,45300.0],["2018-02-05",107.0362,108.227,104.2137,104.346,56900.0],["2018-02-06",102.7142,107.1244,102.7142,106.1806,142100.0],["2018-02-07",105.7132,107.3009,105.4045,105.5368,41500.0],["2018-02-08",105.7132,106.948,102.4055,102.4937,54900.0],["2018-02-09",102.8024,106.7275,102.5378,105.8896,69000.0],["2018-02-12",106.7716,106.948,104.8752,106.1983,51500.0],["2018-02-13",105.625,106.1983,104.787,106.0219,40700.0],["2018-02-14",105.3162,110.2116,105.3162,108.7562,63200.0],["2018-02-15",109.3296,110.6967,107.9447,110.5644,32400.0],["2018-02-16",110.1234,111.667,110.1234,110.829,41400.0],["2018-02-20",110.4321,111.8875,110.0352,110.829,57900.0],["2018-02-21",110.2998,113.3428,110.2998,111.9316,44900.0],["2018-02-22",112.4608,112.8136,111.4905,112.0198,45300.0],["2018-02-23",112.6372,113.5193,111.4465,113.3429,32100.0],["2018-02-26",113.4311,114.2249,112.0904,114.0926,35100.0],["2018-02-27",114.0926,114.3131,111.7111,112.8577,49200.0],["2018-02-28",113.387,113.387,109.947,109.9911,44000.0],["2018-03-01",109.947,110.6085,108.0506,108.9767,75200.0],["2018-03-02",108.4916,112.3726,108.227,112.0639,55100.0],["2018-03-05",111.4465,115.6803,111.4465,114.9305,100800.0],["2018-03-06",114.9306,116.2095,113.7221,115.5921,63200.0],["2018-03-07",114.8424,116.5623,114.269,116.2095,55800.0],["2018-03-08",116.5623,117.3562,115.3716,117.1798,57500.0],["2018-03-09",117.9295,117.9295,115.989,116.2095,49700.0],["2018-03-12",116.3418,117.3121,115.7244,116.2536,55700.0],["2018-03-13",116.3418,117.3121,115.2481,116.2536,51700.0],["2018-03-14",116.6505,117.4884,116.3859,116.6946,45600.0],["2018-03-15",116.6946,118.5469,115.1069,115.989,42000.0],["2018-03-16",116.0331,118.0177,115.9714,117.9295,157200.0],["2018-03-19",117.4885,118.3264,116.2095,117.4003,53500.0],["2018-03-20",117.3562,117.956,116.7829,117.2239,50100.0],["2018-03-21",117.2679,117.6913,115.0628,115.548,38200.0],["2018-03-22",114.9305,118.15,114.9305,115.548,47100.0],["2018-03-23",116.0772,117.3121,113.1223,113.2988,72500.0],["2018-03-26",114.6659,115.3275,113.3429,114.5777,46200.0],["2018-03-27",114.71,116.2977,114.0485,114.3572,49300.0],["2018-03-28",114.3131,117.1798,114.3131,116.2095,65400.0],["2018-03-29",116.43,118.591,115.8126,116.1654,99800.0],["2018-04-02",116.2095,117.3738,112.4608,113.0341,72900.0],["2018-04-03",113.5634,115.7685,113.4311,115.2834,61500.0],["2018-04-04",114.269,117.7531,114.1367,115.548,126000.0],["2018-04-05",116.2536,117.6649,114.4454,117.3121,129500.0],["2018-04-06",113.828,116.43,110.8731,113.4752,159200.0],["2018-04-09",114.71,116.2095,112.4167,115.548,108000.0],["2018-04-10",116.5623,117.2238,115.4862,115.989,55900.0],["2018-04-11",115.5039,117.4444,115.2392,116.9592,52700.0],["2018-04-12",117.5326,117.5326,115.3716,115.548,42000.0],["2018-04-13",116.0772,116.2095,115.1511,115.7685,42500.0],["2018-04-16",116.6505,120.3551,114.9747,120.1346,53900.0],["2018-04-17",120.8843,121.4577,119.8259,120.311,53600.0],["2018-04-18",120.2669,120.3551,119.2526,119.5613,56700.0],["2018-04-19",119.0654,119.0654,116.1695,117.737,61100.0],["2018-04-20",117.0285,117.427,116.2758,116.5415,30900.0],["2018-04-23",116.63,117.8256,116.2758,117.6485,38900.0],["2018-04-24",117.8256,118.0027,115.346,116.0102,57900.0],["2018-04-25",116.0544,116.5415,115.1688,115.7002,110100.0],["2018-04-26",116.2315,117.0286,115.0803,116.8072,31500.0],["2018-04-27",117.0285,117.5156,116.3201,117.4713,31500.0],["2018-04-30",117.6485,118.6226,115.9216,116.8072,41100.0],["2018-05-01",116.3643,117.2056,114.7703,116.8514,42400.0],["2018-05-02",116.7186,117.4713,115.346,116.143,36000.0],["2018-05-03",116.0101,118.3569,116.0101,117.3828,41700.0],["2018-05-04",117.2057,119.1982,117.2057,117.7813,50800.0],["2018-05-07",117.7813,118.1798,117.0728,117.5156,32200.0],["2018-05-08",117.5599,117.6485,116.4087,117.0285,116300.0],["2018-05-09",117.2942,117.5953,116.0987,116.1872,78500.0],["2018-05-10",116.5857,117.5156,116.3643,117.3828,39700.0],["2018-05-11",117.2942,118.4455,117.1614,117.6927,37900.0],["2018-05-14",117.6927,117.8256,116.2315,116.8957,46200.0],["2018-05-15",116.8514,117.9141,115.8773,117.737,84500.0],["2018-05-16",117.737,118.9768,116.3201,117.7813,101800.0],["2018-05-17",117.7813,120.3052,117.7813,119.9066,51700.0],["2018-05-18",120.3494,121.6778,120.2166,121.5007,62000.0],["2018-05-21",121.9435,124.246,121.8992,124.0246,45400.0],["2018-05-22",123.9803,124.4674,121.0579,121.1908,56400.0],["2018-05-23",121.1464,122.6962,121.1464,122.3862,45500.0],["2018-05-24",122.6962,123.4047,121.6335,123.3161,28000.0],["2018-05-25",123.3604,125.043,123.3161,124.1131,38600.0],["2018-05-29",123.6703,124.1397,122.7848,123.5818,63500.0],["2018-05-30",123.8031,125.0252,123.4932,123.9803,59100.0],["2018-05-31",123.6704,123.6704,121.3679,121.8107,44600.0],["2018-06-01",121.4121,123.3604,121.1022,123.3604,56600.0],["2018-06-04",123.8032,124.7773,123.0062,124.3345,52300.0],["2018-06-05",124.3345,126.5042,124.2903,126.3714,91600.0],["2018-06-06",126.5485,126.8142,124.7773,126.4599,41600.0],["2018-06-07",126.637,127.0798,125.7957,126.8584,50100.0],["2018-06-08",127.0798,128.9129,127.0798,127.3455,103700.0],["2018-06-11",127.7883,130.8435,127.0356,130.2679,121000.0],["2018-06-12",130.135,131.1977,129.0103,130.3121,50800.0],["2018-06-13",130.7549,131.9062,130.0996,130.9763,80000.0],["2018-06-14",131.4634,133.2788,130.5335,133.1902,64400.0],["2018-06-15",132.9689,134.0316,131.18,133.3674,129300.0],["2018-06-18",132.4818,132.9246,130.2059,132.4375,55000.0],["2018-06-19",131.8176,132.7918,130.6221,131.3306,68100.0],["2018-06-20",131.4634,131.8619,130.0022,130.6664,79500.0],["2018-06-21",130.7107,130.8435,128.6738,130.135,108800.0],["2018-06-22",130.445,131.1534,129.3823,130.8435,107900.0],["2018-06-25",130.7107,131.0206,128.7181,130.0907,80200.0],["2018-06-26",130.2679,132.2162,130.2679,130.4893,81700.0],["2018-06-27",130.5335,131.1977,128.1425,128.1425,91200.0],["2018-06-28",128.0539,130.6664,127.3012,130.6664,66200.0],["2018-06-29",131.4191,131.4191,128.1425,129.5151,67900.0],["2018-07-02",129.2494,130.383,127.5668,130.3121,73900.0],["2018-07-03",130.7107,133.0131,130.2059,132.5261,41400.0],["2018-07-05",132.9246,134.3415,132.1276,134.1644,63900.0],["2018-07-06",134.1201,135.05,134.1201,134.4301,55700.0],["2018-07-09",135.0499,136.0683,133.2788,133.8987,75800.0],["2018-07-10",134.2972,135.9798,132.9246,135.537,198400.0],["2018-07-11",129.1167,141.4084,128.851,139.7878,322600.0],["2018-07-12",140.4962,144.2156,139.7878,143.5957,112700.0],["2018-07-13",143.4629,144.5256,142.5773,143.7286,99500.0],["2018-07-16",144.9684,144.9684,142.5773,143.3743,86200.0],["2018-07-17",142.533,143.3743,140.5405,140.6733,76800.0],["2018-07-18",139.8321,140.5405,137.9104,139.5664,89500.0],["2018-07-19",139.2465,143.423,138.269,143.2452,103600.0],["2018-07-20",142.6676,143.1564,141.6902,141.9123,72200.0],["2018-07-23",142.2234,143.7784,141.3347,143.6896,40900.0],["2018-07-24",143.7785,143.7785,141.157,142.4455,51000.0],["2018-07-25",142.0901,143.0231,141.9568,142.7565,53000.0],["2018-07-26",143.2008,144.8359,143.2008,143.7784,48500.0],["2018-07-27",143.8229,143.9562,141.779,142.1789,50900.0],["2018-07-30",141.6902,143.6007,141.6902,142.5788,55300.0],["2018-07-31",143.2453,145.9556,142.0901,142.3122,84700.0],["2018-08-01",141.9568,143.3786,140.535,142.4455,67800.0],["2018-08-02",142.0457,143.0942,142.0457,142.9343,54800.0],["2018-08-03",142.7565,145.2447,142.7565,144.2228,58700.0],["2018-08-06",144.4449,146.9774,144.4449,146.622,56300.0],["2018-08-07",147.0219,148.888,145.4224,147.7772,84700.0],["2018-08-08",147.955,148.0883,146.2222,147.0664,34900.0],["2018-08-09",147.7328,148.3548,146.1333,146.311,26700.0],["2018-08-10",145.9555,148.0438,144.1428,146.933,31100.0],["2018-08-13",146.3998,148.0704,146.311,146.7108,34200.0],["2018-08-14",146.933,148.5325,146.5331,148.5325,52400.0],["2018-08-15",148.3104,148.8436,146.5331,147.5995,50000.0],["2018-08-16",148.1771,150.6653,148.0261,149.9544,38000.0],["2018-08-17",149.4656,152.6202,149.4656,152.5757,60200.0],["2018-08-20",152.5758,154.5752,152.2203,154.2641,55400.0],["2018-08-21",154.5752,155.0639,153.0645,153.4644,49400.0],["2018-08-22",153.4644,154.0864,152.7535,153.9531,29200.0],["2018-08-23",153.9087,154.664,153.0201,153.9531,26400.0],["2018-08-24",154.0864,155.9081,153.9531,155.4638,34300.0],["2018-08-27",155.9081,156.4412,154.8151,155.0639,45200.0],["2018-08-28",155.2416,156.1302,153.7754,154.042,49900.0],["2018-08-29",153.731,155.2416,153.1534,153.3311,38800.0],["2018-08-30",153.7754,154.9306,153.1623,154.042,30200.0],["2018-08-31",153.4199,158.3962,153.2422,157.6853,50000.0],["2018-09-04",157.6853,159.1515,156.0413,157.1521,51700.0],["2018-09-05",157.3299,161.6397,156.4413,160.4845,43600.0],["2018-09-06",160.5733,162.3505,159.9513,160.44,45800.0],["2018-09-07",160.44,162.2617,159.2848,162.2173,43500.0],["2018-09-10",162.5727,163.7279,161.1953,161.6396,39600.0],["2018-09-11",161.5952,163.3725,159.7736,160.129,67400.0],["2018-09-12",160.1734,160.1734,157.0188,158.4851,77800.0],["2018-09-13",158.3962,159.0627,155.7481,156.9744,44600.0],["2018-09-14",158.485,158.485,156.1746,156.7078,59900.0],["2018-09-17",155.9081,155.9347,152.7091,153.3311,85300.0],["2018-09-18",152.8423,154.7351,151.074,153.8198,48300.0],["2018-09-19",153.8643,154.3974,151.8204,152.8868,55600.0],["2018-09-20",153.4199,154.8417,151.5094,154.6196,43100.0],["2018-09-21",154.9306,156.9744,152.398,153.0201,123300.0],["2018-09-24",152.398,155.1083,151.7316,153.731,63700.0],["2018-09-25",153.6865,154.5573,152.4424,152.4869,46000.0],["2018-09-26",152.8423,153.8198,151.8471,152.7979,40600.0],["2018-09-27",152.709,154.6018,152.4958,153.4199,43700.0],["2018-09-28",153.3755,154.7262,152.6646,152.9312,69900.0],["2018-10-01",152.9312,153.731,151.1185,151.5094,56400.0],["2018-10-02",151.5183,152.1936,148.1593,148.5325,67200.0],["2018-10-03",149.0924,149.5545,143.9562,145.1114,125100.0],["2018-10-04",144.4538,144.4805,142.6144,144.3294,77000.0],["2018-10-05",144.2584,147.0309,144.2584,144.676,40500.0],["2018-10-08",144.4005,148.2393,144.4005,144.5871,27200.0],["2018-10-09",144.0362,145.5735,143.6096,143.9473,47100.0],["2018-10-10",143.8762,143.8762,136.8916,137.176,105000.0],["2018-10-11",136.794,137.6559,133.4527,133.9681,101600.0],["2018-10-12",134.8123,135.7898,132.7418,133.5416,98200.0],["2018-10-15",133.3638,137.4781,133.3638,136.1807,106000.0],["2018-10-16",136.9805,140.3928,136.2874,140.1973,105200.0],["2018-10-17",140.0107,144.5871,138.0113,140.3573,60700.0],["2018-10-18",140.4286,141.8107,139.0911,139.5459,69100.0],["2018-10-19",136.8263,149.0867,136.8263,145.0742,145600.0],["2018-10-22",145.9837,148.837,144.5124,148.195,111100.0],["2018-10-23",146.1798,147.5708,141.6145,144.0487,109600.0],["2018-10-24",143.6208,145.7875,142.6578,143.3533,143200.0],["2018-10-25",143.7367,148.8281,143.0323,148.7389,90400.0],["2018-10-26",147.1963,147.7759,143.9506,145.4843,102700.0],["2018-10-29",146.5187,148.5695,145.5557,147.0626,65000.0],["2018-10-30",146.9645,150.9057,146.8486,150.549,88400.0],["2018-10-31",150.9324,155.5245,148.7924,148.9797,103600.0],["2018-11-01",149.0243,151.8063,147.5174,147.5174,70800.0],["2018-11-02",147.981,153.0725,147.981,152.6088,81700.0],["2018-11-05",152.6266,154.1157,151.3961,152.1362,87900.0],["2018-11-06",152.1451,153.0546,150.4331,152.1273,56100.0],["2018-11-07",152.1896,156.5677,151.7706,156.1397,88700.0],["2018-11-08",156.0863,156.2557,152.9565,154.7934,40700.0],["2018-11-09",155.6048,156.0595,153.0279,155.8544,98000.0],["2018-11-12",155.9168,157.7804,154.0532,155.6226,50800.0],["2018-11-13",156.2289,156.7639,151.0929,151.6814,56100.0],["2018-11-14",151.5834,152.2165,149.1937,149.9695,184500.0],["2018-11-15",149.3542,152.047,148.6052,150.0675,86600.0],["2018-11-16",149.0777,151.2088,148.2485,150.5044,104900.0],["2018-11-19",150.8343,151.0483,144.9493,146.4028,83900.0],["2018-11-20",144.9315,148.7924,144.7264,147.9007,595000.0],["2018-11-21",148.3377,150.4152,147.6332,149.0242,82400.0],["2018-11-23",148.8013,152.2074,147.437,151.2088,22900.0],["2018-11-26",151.619,152.805,149.0956,150.1389,63900.0],["2018-11-27",150.2993,151.0662,149.5236,149.8,40200.0],["2018-11-28",150.2458,154.9895,149.6306,153.9284,57600.0],["2018-11-29",153.4113,157.2989,153.4113,156.8531,59400.0],["2018-11-30",157.5218,157.5218,153.7679,155.7563,82500.0],["2018-12-03",156.5767,157.5753,154.7488,157.2008,59000.0],["2018-12-04",157.5396,158.3689,152.9475,153.1883,48300.0],["2018-12-06",152.1094,154.7666,149.4612,151.726,60500.0],["2018-12-07",152.6801,157.718,149.8713,156.7996,129600.0],["2018-12-10",158.0212,160.3663,155.9971,156.1219,75300.0],["2018-12-11",158.0568,160.3128,155.7385,159.0912,77300.0],["2018-12-12",160.4911,162.0783,159.0912,160.0988,56200.0],["2018-12-13",160.0988,163.2107,160.0988,162.8273,61000.0],["2018-12-14",162.2387,164.7711,159.4211,160.0453,65600.0],["2018-12-17",159.9829,160.2058,154.9182,155.5869,78900.0],["2018-12-18",156.1219,161.249,155.1322,160.0899,65400.0],["2018-12-19",160.0899,164.4234,157.3881,160.4465,60700.0],["2018-12-20",160.4554,160.7229,157.0314,158.6007,94600.0],["2018-12-21",157.9766,160.1255,155.7563,156.7015,274700.0],["2018-12-24",154.945,154.9985,152.0381,152.5018,44300.0],["2018-12-26",152.8406,161.4363,152.8406,161.258,82700.0],["2018-12-27",159.4479,163.5228,157.8607,162.8362,69500.0],["2018-12-28",163.9597,167.1875,161.2401,163.71,97800.0],["2018-12-31",165.0831,165.0831,160.5,163.4068,89200.0],["2019-01-02",161.7216,161.784,155.3997,158.8326,128400.0],["2019-01-03",158.6186,160.5446,157.2722,157.7894,99200.0],["2019-01-04",160.0898,162.7202,156.5232,162.4973,86400.0],["2019-01-07",162.1496,163.505,159.9472,163.0502,109100.0],["2019-01-08",163.71,164.9137,155.8633,160.0363,125400.0],["2019-01-09",160.5803,164.1826,159.2517,163.8705,244700.0],["2019-01-10",159.9204,159.9204,147.1517,152.5107,329100.0],["2019-01-11",152.5375,153.6966,148.9084,151.5745,198000.0],["2019-01-14",151.8954,152.9654,150.3707,151.726,121700.0],["2019-01-15",152.3145,157.9052,152.3145,157.5218,123500.0],["2019-01-16",158.3422,160.6249,158.3422,160.3752,107500.0],["2019-01-17",159.8294,164.3834,157.7,158.8631,123200.0],["2019-01-18",158.4247,161.2699,157.5121,160.9836,115300.0],["2019-01-22",161.0999,161.243,154.8638,156.6443,130000.0],["2019-01-23",157.4316,158.7289,156.1611,156.841,95800.0],["2019-01-24",157.1005,158.4963,154.2286,154.3986,70800.0],["2019-01-25",155.0428,155.6601,153.5486,154.3628,110600.0],["2019-01-28",153.7722,156.5816,153.1728,155.8211,57400.0],["2019-01-29",156.188,159.561,155.3917,159.0868,78000.0],["2019-01-30",159.0063,160.4378,158.5589,158.8452,112700.0],["2019-01-31",159.3642,162.8088,157.3958,162.612,105900.0],["2019-02-01",162.2541,163.7214,161.0462,161.3057,109100.0],["2019-02-04",161.2698,162.6477,160.5272,162.1735,123800.0],["2019-02-05",162.8266,164.1239,161.6725,163.1487,112900.0],["2019-02-06",162.9609,162.9609,160.4915,160.7688,73200.0],["2019-02-07",160.232,160.232,157.7895,158.6305,100700.0],["2019-02-08",157.5122,161.1715,156.9396,158.5232,128700.0],["2019-02-11",158.5858,159.5431,156.7427,157.3421,67700.0],["2019-02-12",158.3264,158.4069,157.0201,157.9327,52300.0],["2019-02-13",158.0131,158.9257,155.499,155.7853,152300.0],["2019-02-14",155.0517,155.9106,154.0586,154.2106,119700.0],["2019-02-15",154.9175,156.9306,153.8886,155.1859,130700.0],["2019-02-19",155.1948,158.8183,155.1948,157.9505,90600.0],["2019-02-20",157.6642,160.3662,156.6622,159.8026,104800.0],["2019-02-21",159.8026,160.402,158.7915,159.8115,92000.0],["2019-02-22",159.9009,162.6477,158.3621,161.2788,53600.0],["2019-02-25",162.0393,162.5493,160.6346,160.9925,87400.0],["2019-02-26",161.1625,162.3703,160.8314,161.8514,80500.0],["2019-02-27",161.1357,161.7888,160.5362,161.0283,83500.0],["2019-02-28",161.0194,161.082,159.8473,160.1247,67100.0],["2019-03-01",160.3841,160.5183,158.04,159.4357,78300.0],["2019-03-04",159.561,159.8384,156.4922,157.4674,62400.0],["2019-03-05",158.2637,159.6326,157.4584,158.2816,62800.0],["2019-03-06",158.55,158.55,156.1343,157.5121,64300.0],["2019-03-07",157.6105,158.3084,156.9932,157.1453,56500.0],["2019-03-08",157.2258,157.7805,156.6443,157.5926,74000.0],["2019-03-11",156.2863,158.0936,155.0964,157.3332,108900.0],["2019-03-12",157.9773,158.7557,156.7158,157.691,75100.0],["2019-03-13",157.8611,159.4447,157.8074,158.1921,78000.0],["2019-03-14",158.4337,159.0689,157.2437,157.7,72700.0],["2019-03-15",157.7,158.4963,156.9574,157.0827,163700.0],["2019-03-18",156.689,157.8879,153.6649,154.5149,94500.0],["2019-03-19",155.0248,155.508,153.978,154.4433,109100.0],["2019-03-20",154.7475,155.1233,151.3119,153.2981,99600.0],["2019-03-21",153.5755,156.4117,153.3607,155.4633,101200.0],["2019-03-22",154.8906,156.5279,151.0166,152.0723,110800.0],["2019-03-25",151.6071,153.1191,150.5871,151.956,86100.0],["2019-03-26",152.4839,154.6938,152.4839,153.3876,86500.0],["2019-03-27",153.0028,153.1907,149.0393,150.0324,83300.0],["2019-03-28",150.3724,152.3229,150.3545,151.7055,84700.0],["2019-03-29",152.1261,152.1261,150.2382,151.5982,131600.0],["2019-04-01",151.8666,154.9175,149.4867,153.656,130000.0],["2019-04-02",153.8081,154.1033,150.9987,152.6092,93500.0],["2019-04-03",153.146,153.5665,151.6071,151.9382,76900.0],["2019-04-04",151.947,151.947,149.9429,150.6408,67200.0],["2019-04-05",150.8019,151.9829,150.3187,151.0166,97300.0],["2019-04-08",151.3118,152.2513,150.7661,151.8576,107900.0],["2019-04-09",151.5176,155.2038,151.5176,154.1928,248900.0],["2019-04-10",147.8225,149.2898,144.2258,146.3731,401800.0],["2019-04-11",146.4626,147.742,145.6484,147.0173,114800.0],["2019-04-12",147.5273,149.4509,145.9973,148.8156,240500.0],["2019-04-15",148.4936,148.6904,146.7578,147.4468,69600.0],["2019-04-16",147.7241,150.0056,146.7936,149.8356,91100.0],["2019-04-17",150.3654,150.3654,147.8421,148.2462,98700.0],["2019-04-18",148.2282,149.0184,147.3931,148.1743,73600.0],["2019-04-22",148.3001,149.1082,146.8364,147.0339,63500.0],["2019-04-23",147.0519,149.9164,146.7017,148.9376,178300.0],["2019-04-24",149.3148,151.2993,149.225,150.6797,144600.0],["2019-04-25",150.3654,150.536,148.5515,149.7278,57000.0],["2019-04-26",149.9343,151.9189,149.9164,150.7784,61600.0],["2019-04-29",150.5001,150.6977,148.6862,150.2038,92100.0],["2019-04-30",150.5091,151.7393,149.4854,151.0838,87100.0],["2019-05-01",151.5327,151.874,149.7637,150.4192,133700.0],["2019-05-02",149.9164,151.5418,149.2699,150.7964,76700.0],["2019-05-03",151.1556,152.5833,150.6976,151.9368,67000.0],["2019-05-06",150.5899,151.7573,150.4193,151.2005,80000.0],["2019-05-07",150.4642,151.7124,147.1237,148.0756,76100.0],["2019-05-08",148.0666,148.9107,147.1147,147.4739,60700.0],["2019-05-09",146.9531,147.447,145.4984,147.2404,101700.0],["2019-05-10",147.0968,148.3001,146.3156,148.2462,100400.0],["2019-05-13",146.8543,148.2282,145.5522,147.5368,64700.0],["2019-05-14",147.5638,149.9344,145.5882,145.7139,69100.0],["2019-05-15",145.1482,148.8299,145.1482,146.3963,84900.0],["2019-05-16",146.558,148.5425,146.4143,147.2584,78400.0],["2019-05-17",146.5311,147.7164,146.0462,146.3694,113300.0],["2019-05-20",145.8216,146.3694,145.0674,145.5253,68800.0],["2019-05-21",146.2168,147.0519,144.9327,147.0339,77300.0],["2019-05-22",146.6298,148.5425,146.6298,147.8601,35500.0],["2019-05-23",147.2135,147.2135,141.0354,143.0379,97900.0],["2019-05-24",143.469,144.9686,143.469,144.5376,36600.0],["2019-05-28",144.8429,146.0282,142.7775,143.2355,56000.0],["2019-05-29",142.4812,142.7775,141.215,141.5563,54400.0],["2019-05-30",141.6102,143.6126,140.2812,140.7571,53900.0],["2019-05-31",139.9848,141.1163,139.1228,140.3799,71000.0],["2019-06-03",140.1106,141.8347,138.2069,141.1522,93300.0],["2019-06-04",142.113,145.3188,141.1881,144.9506,82200.0],["2019-06-05",145.3458,146.4413,144.0437,145.5613,94200.0],["2019-06-06",145.4266,147.1237,143.9,146.4592,97400.0],["2019-06-07",146.9621,148.7311,146.4233,147.3303,44000.0],["2019-06-10",147.2405,152.1164,147.0249,149.0903,135400.0],["2019-06-11",149.8176,150.967,145.2649,146.3963,94000.0],["2019-06-12",146.3066,147.5907,144.2412,145.8306,50200.0],["2019-06-13",146.3335,147.2584,145.3098,145.9833,49600.0],["2019-06-14",145.9294,146.5849,144.5914,145.0404,61400.0],["2019-06-17",144.7172,145.9654,144.5915,145.0764,116600.0],["2019-06-18",145.238,147.42,144.6812,146.0012,108800.0],["2019-06-19",146.5669,146.7914,144.6184,145.8575,135800.0],["2019-06-20",147.1596,147.6804,146.0551,146.6118,59800.0],["2019-06-21",146.1808,147.0519,145.0314,145.6151,113600.0],["2019-06-24",146.0551,146.0551,141.7269,143.0469,73000.0],["2019-06-25",142.4453,143.7384,141.2689,142.0142,147200.0],["2019-06-26",142.5351,143.2984,141.3318,141.8078,135300.0],["2019-06-27",142.122,142.4273,141.2779,141.9693,154400.0],["2019-06-28",142.553,144.3579,141.9334,142.8134,274100.0],["2019-07-01",143.7654,144.358,142.3915,142.8225,157900.0],["2019-07-02",142.7955,143.0559,141.8975,142.6339,112400.0],["2019-07-03",143.2804,143.469,142.6518,143.3971,68900.0],["2019-07-05",143.3163,146.4323,142.3465,146.3874,75400.0],["2019-07-08",146.127,147.8241,144.9506,145.3457,103500.0],["2019-07-09",144.4657,145.3906,141.9514,144.8878,172300.0],["2019-07-10",151.9099,162.075,150.6078,157.2708,474600.0],["2019-07-11",157.8635,158.5639,155.8161,158.3753,132100.0],["2019-07-12",158.4471,160.719,158.4471,159.857,107400.0],["2019-07-15",160.1713,161.5631,156.777,157.3427,114100.0],["2019-07-16",157.3426,159.6504,156.8398,158.4741,96100.0],["2019-07-17",158.0251,160.2161,158.0161,159.0308,120200.0],["2019-07-18",158.5532,160.1031,157.7242,159.9679,96200.0],["2019-07-19",159.3192,162.1125,159.175,160.1302,143300.0],["2019-07-22",160.2563,161.4187,159.3912,160.7338,85100.0],["2019-07-23",161.1033,162.4098,160.2653,161.716,62900.0],["2019-07-24",161.4006,162.6261,160.869,162.0855,79300.0],["2019-07-25",161.7071,162.4099,159.7247,160.3825,64000.0],["2019-07-26",160.6798,163.9777,159.166,163.2388,86500.0],["2019-07-29",163.0225,164.0858,162.1215,162.6351,60200.0],["2019-07-30",160.6888,164.6355,160.6888,164.5004,90900.0],["2019-07-31",164.7166,165.023,162.0674,163.5993,148800.0],["2019-08-01",163.1668,164.6896,161.5719,162.1125,93700.0],["2019-08-02",161.4457,164.221,160.6167,162.4189,84900.0],["2019-08-05",160.7879,162.2747,158.1748,160.04,155200.0],["2019-08-06",160.5086,162.7163,159.4453,162.2207,89300.0],["2019-08-07",160.6708,167.0955,159.5805,165.5276,115200.0],["2019-08-08",165.3203,167.0774,163.7885,164.6896,115000.0],["2019-08-09",164.5454,167.9785,163.2568,167.1495,78500.0],["2019-08-12",166.744,167.4018,164.5454,165.3654,72700.0],["2019-08-13",165.2302,169.6545,164.1309,166.1583,165100.0],["2019-08-14",164.0318,167.0324,163.5092,164.6355,93400.0],["2019-08-15",164.2481,166.69,163.7345,164.9509,83600.0],["2019-08-16",165.9962,166.9964,164.6085,165.5997,70900.0],["2019-08-19",166.9152,168.0956,165.5005,167.1405,79300.0],["2019-08-20",166.6539,167.0054,163.4641,164.5725,94300.0],["2019-08-21",164.9328,167.3658,164.9328,166.3656,73500.0],["2019-08-22",166.5728,167.1585,164.8157,165.8429,64800.0],["2019-08-23",165.906,166.4106,161.4728,163.1488,114700.0],["2019-08-26",164.2751,166.0863,163.2749,165.4285,119400.0],["2019-08-27",166.2664,166.5187,162.2386,162.3287,89200.0],["2019-08-28",161.9413,165.0861,161.7611,164.5094,69100.0],["2019-08-29",165.3654,166.6179,163.9777,166.0232,82700.0],["2019-08-30",166.6809,167.0594,163.1037,164.2661,83100.0],["2019-09-03",163.9868,166.2124,162.9055,165.4015,124700.0],["2019-09-04",166.5368,167.2306,164.5274,166.4016,116200.0],["2019-09-05",167.564,168.6543,164.9509,166.2935,135800.0],["2019-09-06",166.3025,169.267,165.6898,168.0866,118700.0],["2019-09-09",168.6453,168.9336,163.3289,165.2122,148900.0],["2019-09-10",165.1311,165.6988,159.4543,165.6537,137000.0],["2019-09-11",165.7077,166.2394,162.6261,163.3019,105700.0],["2019-09-12",163.5362,167.4739,162.9235,166.2214,153400.0],["2019-09-13",165.7709,166.7891,163.2118,165.7799,99200.0],["2019-09-16",165.3564,166.1493,163.5903,164.0318,73300.0],["2019-09-17",164.2751,166.1403,163.9056,164.5184,88600.0],["2019-09-18",164.6175,167.6811,164.3291,166.9512,81900.0],["2019-09-19",167.2576,168.4651,166.5368,166.6179,59000.0],["2019-09-20",166.7801,168.4921,164.9329,166.0772,173500.0],["2019-09-23",165.9151,167.3298,163.8877,164.0499,71300.0],["2019-09-24",163.9958,165.5186,160.3104,162.2026,107100.0],["2019-09-25",162.9775,166.0862,162.572,165.4194,98700.0],["2019-09-26",165.9781,166.9603,161.8332,165.2663,47100.0],["2019-09-27",166.5458,168.1046,165.1942,165.5636,62600.0],["2019-09-30",165.9151,166.7531,164.3112,165.3834,75000.0],["2019-10-01",166.0141,166.7981,165.086,165.6357,87900.0],["2019-10-02",165.4825,166.5818,161.8872,163.8696,101700.0],["2019-10-03",164.176,166.9964,163.5452,165.879,66600.0],["2019-10-04",166.0592,170.1771,165.9781,169.9969,59100.0],["2019-10-07",170.1501,170.1501,166.6539,167.7983,85900.0],["2019-10-08",167.1675,167.7352,165.023,165.7799,95300.0],["2019-10-09",166.8341,170.6817,165.2212,166.5007,72400.0],["2019-10-10",166.3385,166.3385,163.3289,165.7078,71700.0],["2019-10-11",166.6359,167.9244,165.8069,166.1223,82800.0],["2019-10-14",166.2755,166.2755,162.536,163.1127,65500.0],["2019-10-15",163.7254,163.7254,161.5538,163.1217,188000.0],["2019-10-16",163.2298,163.8336,161.7431,162.8244,97100.0],["2019-10-17",164.5603,166.3595,163.1227,165.157,106500.0],["2019-10-18",156.5045,163.3126,156.0072,162.8696,273100.0],["2019-10-21",163.9003,165.1208,161.658,163.9545,181900.0],["2019-10-22",164.8496,165.3559,163.2402,164.4156,83100.0],["2019-10-23",164.5331,165.1208,162.7972,163.9183,90700.0],["2019-10-24",163.5296,165.3921,162.526,164.4518,81300.0],["2019-10-25",164.4156,165.8532,164.2348,164.7502,83900.0],["2019-10-28",164.5693,166.9472,164.5693,165.6181,68500.0],["2019-10-29",164.8767,168.2762,164.8225,167.5348,82100.0],["2019-10-30",167.0828,169.5601,166.7211,169.1894,84900.0],["2019-10-31",168.665,169.5782,167.9417,169.4335,101300.0],["2019-11-01",169.5872,170.5275,168.0231,169.4426,75100.0],["2019-11-04",169.5782,169.8675,166.0702,166.3414,78400.0],["2019-11-05",166.1605,166.7844,164.3975,164.6326,61800.0],["2019-11-06",164.8767,166.5403,164.4608,166.0973,74300.0],["2019-11-07",166.3595,167.2636,164.4066,165.1208,81000.0],["2019-11-08",165.1118,167.1189,164.5151,166.3504,62100.0],["2019-11-11",165.3469,166.6127,164.4699,165.8261,71300.0],["2019-11-12",166.0611,168.0864,164.8315,167.4716,71700.0],["2019-11-13",167.2003,169.0357,166.8206,168.5475,74600.0],["2019-11-14",168.2582,169.7681,167.8965,168.439,67400.0],["2019-11-15",168.4299,169.0267,166.8477,168.2491,67800.0],["2019-11-18",168.5475,171.2327,167.7609,170.0122,67700.0],["2019-11-19",170.0664,174.6594,169.8675,173.8457,106700.0],["2019-11-20",173.484,174.8945,172.4533,173.8005,120800.0],["2019-11-21",173.8185,174.2706,171.6667,172.0103,109200.0],["2019-11-22",172.4623,172.4623,170.5727,171.0429,44600.0],["2019-11-25",171.5672,172.9234,170.7897,172.5799,73800.0],["2019-11-26",173.2037,175.3556,173.05,174.1621,75100.0],["2019-11-27",174.0988,174.9939,173.1857,174.795,65600.0],["2019-11-29",174.5328,175.238,173.7462,174.5961,17200.0],["2019-12-02",174.5328,174.804,173.1947,173.6648,75700.0],["2019-12-03",173.0681,174.4876,172.4895,173.8999,133300.0],["2019-12-04",174.4062,175.7353,174.361,175.0391,62400.0],["2019-12-05",174.7227,175.6991,174.4876,175.4731,61800.0],["2019-12-06",175.9252,177.1548,175.9252,176.4586,83400.0],["2019-12-09",176.1964,177.5436,174.7227,176.8112,78800.0],["2019-12-10",176.323,176.8022,175.5816,176.0879,77000.0],["2019-12-11",176.757,177.4079,175.5816,176.1512,75900.0],["2019-12-12",176.0427,177.0282,175.4098,176.0156,61500.0],["2019-12-13",175.898,177.209,175.2199,176.992,60900.0],["2019-12-16",177.209,177.209,175.1295,175.1386,88100.0],["2019-12-17",174.8673,175.889,173.5925,174.2435,77800.0],["2019-12-18",174.3339,175.0481,173.5925,174.5328,37300.0],["2019-12-19",174.4153,174.7498,173.5925,173.9813,55900.0],["2019-12-20",174.2435,177.9323,173.9813,177.7605,172300.0],["2019-12-23",178.0499,178.7189,176.757,178.7189,42700.0],["2019-12-24",178.945,180.3554,177.3989,178.1584,13700.0],["2019-12-26",178.5472,179.0264,177.3356,178.0589,26300.0],["2019-12-27",178.2669,179.3157,177.4441,177.9504,37600.0],["2019-12-30",177.4803,178.2036,175.4008,175.8528,57500.0],["2019-12-31",176.314,177.1458,174.4876,175.5274,71400.0],["2020-01-02",175.3194,175.8981,173.2761,174.7227,69200.0],["2020-01-03",173.6015,175.8438,172.6612,174.0988,76200.0],["2020-01-06",173.8276,175.5454,173.2038,174.9126,78200.0],["2020-01-07",171.8747,174.0988,169.4788,170.5185,202900.0],["2020-01-08",170.6993,172.3087,169.1171,171.5673,168100.0],["2020-01-09",171.7843,174.1441,171.5402,173.4207,144100.0],["2020-01-10",162.743,168.5384,161.1246,167.7428,393600.0],["2020-01-13",167.0556,170.2653,166.8206,167.58,122500.0],["2020-01-14",167.3541,172.0374,167.3541,170.4281,240500.0],["2020-01-15",170.4552,173.4298,170.4552,172.1369,138300.0],["2020-01-16",172.4545,174.7953,172.4545,173.2075,90500.0],["2020-01-17",174.1693,176.0928,172.9898,175.1492,128600.0],["2020-01-21",174.8679,174.8679,171.0572,171.6107,75000.0],["2020-01-22",171.6106,174.514,171.6106,173.5341,79900.0],["2020-01-23",173.2801,174.9859,172.5905,173.888,92200.0],["2020-01-24",173.9333,174.015,170.0046,171.2295,61700.0],["2020-01-27",169.6236,170.9302,169.6236,170.295,124800.0],["2020-01-28",171.1116,172.1551,170.4674,171.1207,95500.0],["2020-01-29",170.8666,171.7013,169.7415,170.8484,51900.0],["2020-01-30",170.1408,174.1602,170.1408,174.1149,67800.0],["2020-01-31",174.3326,175.1129,169.5056,169.5056,95700.0],["2020-02-03",169.424,172.7629,169.424,170.2769,137200.0],["2020-02-04",171.2477,174.4686,171.2477,172.654,72800.0],["2020-02-05",173.8971,175.249,172.8174,174.2328,64800.0],["2020-02-06",175.3306,175.4758,173.1531,174.2056,61400.0],["2020-02-07",174.0876,174.0876,167.5186,167.7727,93900.0],["2020-02-10",168.0176,169.1881,167.2464,168.2717,102400.0],["2020-02-11",169.0157,169.0157,167.2192,167.6547,197900.0],["2020-02-12",168.1355,171.7013,167.446,171.0571,162500.0],["2020-02-13",170.2587,172.8355,170.2587,172.6813,52500.0],["2020-02-14",172.645,174.5503,172.2276,172.7629,77800.0],["2020-02-18",172.4091,173.1258,171.4382,171.4836,68900.0],["2020-02-19",171.7648,172.7538,171.2658,171.6469,43100.0],["2020-02-20",171.2658,172.2185,170.1589,171.2477,57800.0],["2020-02-21",171.1569,171.1569,168.7162,168.9068,51000.0],["2020-02-24",165.5679,166.2574,164.1706,164.5063,73900.0],["2020-02-25",164.715,164.715,162.0475,162.4013,81200.0],["2020-02-26",163.1998,163.599,161.9023,162.8005,58300.0],["2020-02-27",160.8407,163.0092,159.6703,160.3417,90300.0],["2020-02-28",156.5944,159.3527,153.6819,156.5037,212800.0],["2020-03-02",156.6217,163.7532,155.9593,163.599,113300.0],["2020-03-03",162.9729,165.3048,159.2529,161.1946,121900.0],["2020-03-04",163.8802,169.8686,163.6625,169.1336,85700.0],["2020-03-05",165.5678,168.5348,163.2995,166.4933,102200.0],["2020-03-06",162.483,170.2769,162.483,169.2607,110700.0],["2020-03-09",160.6955,169.1064,156.4946,166.4661,159800.0],["2020-03-10",168.6618,173.2983,161.8751,172.9263,192900.0],["2020-03-11",170.286,170.286,158.8447,163.1544,155900.0],["2020-03-12",155.4966,159.9606,149.472,150.9419,223400.0],["2020-03-13",155.6509,164.9237,149.0274,164.9237,196800.0],["2020-03-16",155.052,166.076,153.0287,159.0624,220800.0],["2020-03-17",161.5575,177.9891,161.3761,177.9347,345700.0],["2020-03-18",170.3495,185.656,167.809,178.0798,465900.0],["2020-03-19",177.8077,192.0617,177.354,189.0675,269300.0],["2020-03-20",189.63,190.5011,173.2983,177.5808,440200.0],["2020-03-23",177.5808,182.807,174.2056,181.1012,251000.0],["2020-03-24",184.6579,184.9936,174.3144,178.9508,171300.0],["2020-03-25",178.4609,178.4609,164.0708,166.5024,285900.0],["2020-03-26",166.0306,176.8277,164.6333,174.8588,160800.0],["2020-03-27",172.4,185.3656,170.5763,178.9871,203100.0],["2020-03-30",182.9884,183.061,174.3688,181.6546,194500.0],["2020-03-31",180.82,183.9774,178.7331,182.2354,299800.0],["2020-04-01",179.8491,179.8491,169.4059,171.03,331000.0],["2020-04-02",166.947,168.7526,153.8362,156.3404,406700.0],["2020-04-03",154.1174,155.551,146.9133,154.7072,297900.0],["2020-04-06",158.0825,163.2996,156.0682,161.5847,297400.0],["2020-04-07",161.5937,167.1284,158.409,159.4162,245800.0],["2020-04-08",161.4849,163.726,157.5562,158.4908,229800.0],["2020-04-09",160.1875,166.9833,158.2912,159.1531,329900.0],["2020-04-13",149.7079,150.3703,137.1506,139.9633,784900.0],["2020-04-14",142.8939,157.3838,141.0521,156.0501,478000.0],["2020-04-15",154.1447,154.1447,148.5919,151.7403,171300.0],["2020-04-16",154.1179,154.792,149.6724,154.0086,210400.0],["2020-04-17",155.3568,157.862,154.2181,157.3154,222100.0],["2020-04-20",157.1241,158.19,155.3568,156.7871,163500.0],["2020-04-21",155.2749,160.1486,155.1382,158.1171,218300.0],["2020-04-22",160.012,161.0869,158.5271,158.7913,128600.0],["2020-04-23",158.2902,161.1597,157.0968,159.5018,99900.0],["2020-04-24",160.5038,160.5038,155.9763,157.6434,108700.0],["2020-04-27",157.7618,160.7225,156.6686,160.021,103900.0],["2020-04-28",160.0119,162.4169,159.0372,161.9796,100400.0],["2020-04-29",164.5394,166.4525,160.1485,161.7245,159300.0],["2020-04-30",161.6699,161.843,157.4247,158.7639,114700.0],["2020-05-01",156.9419,158.108,152.7241,153.8628,106000.0],["2020-05-04",153.7809,154.5643,151.4761,153.1523,95800.0],["2020-05-05",154.6098,158.8732,154.6098,156.4409,106500.0],["2020-05-06",156.8417,158.773,155.3204,155.3842,76000.0],["2020-05-07",156.5775,158.4359,155.6392,157.1059,75000.0],["2020-05-08",158.6819,160.3216,157.4247,159.52,58700.0],["2020-05-11",157.9258,160.9047,157.9258,158.1171,68200.0],["2020-05-12",158.7092,158.7092,156.614,156.614,66000.0],["2020-05-13",156.6231,158.7639,154.874,156.9419,73300.0],["2020-05-14",155.6301,158.5452,151.1391,156.4682,143300.0],["2020-05-15",156.1494,161.8976,154.6827,158.3266,303000.0],["2020-05-18",161.1506,163.9746,160.2214,163.756,135700.0],["2020-05-19",162.754,166.5345,162.1983,162.2074,106800.0],["2020-05-20",164.0566,165.2227,162.7995,163.0637,106500.0],["2020-05-21",163.1912,168.6934,162.1527,168.5386,125800.0],["2020-05-22",168.3473,171.226,166.9808,169.5498,96000.0],["2020-05-26",172.7837,172.8384,169.4222,170.3879,93900.0],["2020-05-27",172.1643,173.3303,170.7067,172.9021,98700.0],["2020-05-28",173.8131,175.9083,172.8657,173.8495,120000.0],["2020-05-29",174.1319,175.2706,171.6905,174.7696,106900.0],["2020-06-01",173.722,174.5693,168.0194,172.8202,118200.0],["2020-06-02",173.0206,173.0206,169.6682,170.3332,76200.0],["2020-06-03",171.6632,172.72,170.3696,171.1166,93700.0],["2020-06-04",170.2968,171.4628,168.9576,169.5862,111000.0],["2020-06-05",172.3738,174.6694,170.2512,173.6673,124400.0],["2020-06-08",174.4143,178.2222,174.3232,177.4752,157600.0],["2020-06-09",176.2272,177.2566,174.633,175.7079,62600.0],["2020-06-10",176.2909,178.0491,173.1663,177.548,90600.0],["2020-06-11",175.6442,175.6442,170.1601,170.7978,110100.0],["2020-06-12",173.4578,175.1796,170.3696,172.9841,78400.0],["2020-06-15",171.4264,173.3576,169.4769,172.2189,79700.0],["2020-06-16",174.1411,176.9378,172.2189,175.6351,60300.0],["2020-06-17",175.8537,178.5775,175.8173,178.2769,78900.0],["2020-06-18",177.4843,178.5228,174.7605,176.1179,66900.0],["2020-06-19",176.8011,177.293,172.9113,174.132,146700.0],["2020-06-22",173.3303,176.3729,172.9477,175.9903,52000.0],["2020-06-23",176.5551,177.6392,174.888,175.8081,87000.0],["2020-06-24",173.5581,178.2587,173.5581,176.8558,90600.0],["2020-06-25",176.7556,177.7667,173.5398,177.5299,97000.0],["2020-06-26",175.1067,178.2495,174.6968,175.1067,212100.0],["2020-06-29",176.7191,183.6607,176.3638,181.1646,192300.0],["2020-06-30",180.9551,182.8863,178.8963,180.6454,152400.0],["2020-07-01",180.0168,182.5402,178.4408,179.3245,179400.0],["2020-07-02",180.1079,182.3307,179.0239,179.4702,166100.0],["2020-07-06",180.4996,181.6201,178.4955,179.1331,153200.0],["2020-07-07",179.197,187.1315,179.0057,187.0586,205300.0],["2020-07-08",187.0586,187.6599,182.1849,184.845,146900.0],["2020-07-09",184.4441,186.512,182.4946,182.6495,190800.0],["2020-07-10",174.0044,177.6392,171.6085,176.7829,307200.0],["2020-07-13",177.3568,182.9228,177.3568,178.9054,179800.0],["2020-07-14",178.9692,179.5431,175.7353,176.2454,129800.0],["2020-07-15",177.8305,179.9166,177.0926,177.2657,113700.0],["2020-07-16",177.8598,179.1487,177.3845,177.933,79600.0],["2020-07-17",177.7502,182.4579,177.1469,181.882,119400.0],["2020-07-20",181.1141,181.1872,177.5856,178.0427,88100.0],["2020-07-21",178.5363,179.9349,177.0646,178.0153,85900.0],["2020-07-22",177.7227,178.1707,173.3441,173.9109,135800.0],["2020-07-23",175.0992,177.5856,173.7006,173.8103,156800.0],["2020-07-24",173.92,173.9292,168.9929,169.4134,116200.0],["2020-07-27",168.9838,171.3422,168.9838,170.0442,63500.0],["2020-07-28",169.8613,171.8907,167.9874,169.2763,90000.0],["2020-07-29",169.5688,172.7865,169.258,172.3752,108300.0],["2020-07-30",172.1466,174.24,170.9034,174.1942,84300.0],["2020-07-31",175.0444,179.6881,174.6056,179.6698,150400.0],["2020-08-03",180.1086,180.1452,175.5837,177.6313,78900.0],["2020-08-04",177.1286,179.4321,175.0901,179.3499,71300.0],["2020-08-05",179.1853,182.403,179.1305,180.3828,120500.0],["2020-08-06",179.8984,181.882,178.2529,179.8252,46500.0],["2020-08-07",179.615,182.0648,177.1743,179.423,83100.0],["2020-08-10",180.7211,184.2039,180.6754,182.9789,109800.0],["2020-08-11",184.0941,185.3648,181.7814,182.4305,93900.0],["2020-08-12",183.5456,186.1143,183.5456,185.0722,88900.0],["2020-08-13",185.0448,185.8218,182.5036,182.8418,77000.0],["2020-08-14",182.7961,184.2404,181.6077,182.3208,54000.0],["2020-08-17",182.3481,185.0539,182.3481,182.9057,48700.0],["2020-08-18",182.5493,183.6554,180.785,183.4634,60700.0],["2020-08-19",184.4324,186.3063,182.8235,184.4872,73900.0],["2020-08-20",183.9753,183.9753,180.5839,182.3847,58300.0],["2020-08-21",181.7449,181.8088,179.6881,181.7266,45800.0],["2020-08-24",183.0155,185.1363,181.1598,185.0083,45900.0],["2020-08-25",184.8803,185.9772,183.6462,185.2825,50600.0],["2020-08-26",185.2734,187.3119,184.4507,186.1052,48900.0],["2020-08-27",186.6079,187.1198,184.4506,184.8345,65800.0],["2020-08-28",185.639,185.7761,183.7468,185.0174,41100.0],["2020-08-31",184.9077,187.7049,184.9077,186.8273,64700.0],["2020-09-01",186.5531,188.4088,184.9351,187.5038,57400.0],["2020-09-02",187.3301,189.652,185.6116,187.5678,92000.0],["2020-09-03",187.0559,187.5952,179.2311,180.7302,104600.0],["2020-09-04",181.562,182.659,175.7939,177.1468,105500.0],["2020-09-08",176.2967,179.9166,174.889,178.9751,76000.0],["2020-09-09",179.5236,184.9626,179.5236,183.7377,60900.0],["2020-09-10",183.2897,185.5567,181.9002,181.9642,52000.0],["2020-09-11",182.467,183.4176,178.5271,178.8014,55500.0],["2020-09-14",179.2219,180.2366,176.8269,177.3114,64700.0],["2020-09-15",178.4449,179.1487,176.3241,176.6258,96100.0],["2020-09-16",176.7538,179.0574,176.4247,177.5125,77900.0],["2020-09-17",176.4338,178.2803,175.6477,177.8233,66500.0],["2020-09-18",179.0665,179.944,175.6294,177.4028,192900.0],["2020-09-21",176.443,177.2931,174.7153,177.1377,60600.0],["2020-09-22",178.125,179.1945,177.0098,178.2438,56000.0],["2020-09-23",178.8745,178.8745,172.2837,172.6311,82700.0],["2020-09-24",173.079,177.6131,172.6128,175.2181,55300.0],["2020-09-25",175.7117,176.123,173.3075,174.3771,36900.0],["2020-09-28",174.9621,175.6111,172.951,173.1704,62200.0],["2020-09-29",172.7134,173.6183,170.4829,172.0186,68800.0],["2020-09-30",172.43,174.5873,172.43,173.0516,113700.0],["2020-10-01",173.143,173.143,167.7863,171.3056,107500.0],["2020-10-02",169.9253,172.3112,169.2306,171.6713,60700.0],["2020-10-05",172.4574,173.6823,171.5341,173.5909,50500.0],["2020-10-06",174.8616,177.805,173.3076,177.3114,83700.0],["2020-10-07",177.9512,179.0756,176.5161,178.3626,89400.0],["2020-10-08",179.7886,181.2786,179.0299,179.8709,72600.0],["2020-10-09",179.5419,181.7906,179.5419,181.1964,61100.0],["2020-10-12",180.9313,183.2806,180.5931,182.9972,65900.0],["2020-10-13",181.6717,182.8235,179.487,180.5199,75400.0],["2020-10-14",181.105,181.6626,177.5856,179.0665,65600.0],["2020-10-15",177.5989,180.5433,176.645,180.5249,45100.0],["2020-10-16",180.0388,181.6164,179.2132,181.5522,51800.0],["2020-10-19",182.4145,183.3684,179.1123,179.5526,79000.0],["2020-10-20",180.7267,182.7447,179.1674,181.1578,115500.0],["2020-10-21",194.7149,216.4538,191.2476,215.1972,399700.0],["2020-10-22",215.509,218.8111,209.4276,217.7746,195000.0],["2020-10-23",217.1234,219.5725,213.4086,215.6467,183300.0],["2020-10-26",215.2614,219.2881,213.8213,216.2337,133300.0],["2020-10-27",215.5549,219.6551,214.2799,218.8662,120600.0],["2020-10-28",216.5547,225.0943,216.5547,224.9568,166500.0],["2020-10-29",225.9199,233.8174,223.7551,232.5241,220400.0],["2020-10-30",231.7811,233.3038,220.1503,223.2415,162500.0],["2020-11-02",223.3516,225.6356,218.6461,224.3331,123200.0],["2020-11-03",224.8742,230.8547,224.8742,229.4146,96900.0],["2020-11-04",231.4968,231.5518,227.1582,229.6348,131200.0],["2020-11-05",230.5245,233.0653,229.7173,231.7261,51500.0],["2020-11-06",232.2765,240.0364,230.8089,237.037,134600.0],["2020-11-09",237.7158,239.1925,217.9489,225.0852,269400.0],["2020-11-10",226.4977,231.4234,224.9201,231.1207,120200.0],["2020-11-11",231.0657,236.9728,229.433,235.4594,100100.0],["2020-11-12",233.2763,238.4037,230.9373,234.4595,95600.0],["2020-11-13",234.1752,239.963,233.313,238.5138,50100.0],["2020-11-16",242.1461,242.9992,237.1929,242.8432,96100.0],["2020-11-17",241.2013,242.8249,238.6422,240.0548,74900.0],["2020-11-18",239.376,241.128,232.3223,232.5608,116900.0],["2020-11-19",233.5698,236.2849,232.2489,235.817,53600.0],["2020-11-20",234.5146,237.2755,231.5977,234.5146,115700.0],["2020-11-23",233.6707,234.4412,231.1666,233.0378,97600.0],["2020-11-24",234.5329,237.8809,231.9554,232.8818,62900.0],["2020-11-25",233.0561,233.7441,230.9923,231.5152,41900.0],["2020-11-27",230.607,234.2118,229.7448,233.7991,19600.0],["2020-11-30",232.0471,234.8356,228.4974,233.2671,69600.0],["2020-12-01",235.3676,235.9547,230.9281,234.9915,66600.0],["2020-12-02",234.2118,234.2118,227.0206,229.3596,73900.0],["2020-12-03",227.837,230.7814,227.837,230.4878,42300.0],["2020-12-04",231.8545,234.2302,229.4605,233.4505,53800.0],["2020-12-07",232.8818,234.9365,230.7721,233.1203,53200.0],["2020-12-08",232.4049,242.3754,231.9004,238.7064,80800.0],["2020-12-09",239.5594,242.5405,235.0741,237.303,80300.0],["2020-12-10",238.1469,240.9353,235.9913,239.8896,66900.0],["2020-12-11",237.9726,242.2654,237.0737,240.385,37500.0],["2020-12-14",240.0456,242.8249,238.3212,238.9908,62700.0],["2020-12-15",239.9631,243.8706,237.4957,242.1553,76500.0],["2020-12-16",243.4395,246.3013,241.8251,243.5495,65400.0],["2020-12-17",245.7142,248.5027,240.7611,244.7603,110200.0],["2020-12-18",246.4755,247.0901,244.0631,244.4484,178500.0],["2020-12-21",241.5774,246.3838,235.6244,245.3657,90200.0],["2020-12-22",244.2466,245.8243,240.44,241.3848,72800.0],["2020-12-23",241.0362,243.5587,238.5138,239.908,77600.0],["2020-12-24",238.8532,240.7702,238.6514,239.3393,34200.0],["2020-12-28",241.8985,248.0257,241.0454,247.668,103400.0],["2020-12-29",248.7962,250.0253,241.5866,242.3479,57100.0],["2020-12-30",243.1918,248.1083,243.0083,244.6227,53800.0],["2020-12-31",243.9806,245.4849,239.3301,243.6963,83400.0],["2021-01-04",245.7692,245.7692,233.6156,237.2479,103100.0],["2021-01-05",235.3767,244.7694,234.8723,238.9449,123300.0],["2021-01-06",240.1924,244.7511,236.2115,243.3019,137500.0],["2021-01-07",241.2289,248.6403,239.587,247.347,109700.0],["2021-01-08",284.1564,293.5216,272.5348,276.2313,311000.0],["2021-01-11",272.2046,280.203,270.6085,275.4883,141200.0],["2021-01-12",275.1765,275.1765,258.3082,260.5187,139300.0],["2021-01-13",260.5187,266.0406,257.1891,264.4812,128500.0],["2021-01-14",263.7089,270.871,256.5193,257.1353,97700.0],["2021-01-15",253.228,260.2061,252.5568,255.9586,88400.0],["2021-01-19",258.0732,259.8384,255.0943,257.0986,73200.0],["2021-01-20",257.1629,261.2174,254.5611,260.0406,91400.0],["2021-01-21",259.9303,261.9254,258.4776,260.4451,67300.0],["2021-01-22",259.4061,266.5498,257.0433,265.6396,86600.0],["2021-01-25",265.6581,278.2445,265.6581,277.27,110800.0],["2021-01-26",277.3619,284.0183,274.19,283.5402,81400.0],["2021-01-27",280.4511,306.0101,277.7664,294.2051,303000.0],["2021-01-28",293.9753,298.5631,274.9163,284.1102,209500.0],["2021-01-29",281.4624,288.2383,277.9963,279.8718,125100.0],["2021-02-01",279.5961,284.6343,272.526,284.0919,93700.0],["2021-02-02",283.5587,284.9102,277.1045,277.9596,85900.0],["2021-02-03",276.9299,278.2814,272.5352,276.3782,70500.0],["2021-02-04",275.3117,277.647,271.7812,273.9786,65300.0],["2021-02-05",276.7275,291.0333,273.5924,290.0679,129300.0],["2021-02-08",290.3254,298.7102,285.3515,298.6642,110000.0],["2021-02-09",297.184,304.1346,293.5524,303.2703,72700.0],["2021-02-10",304.7689,305.7435,297.5425,303.5921,67300.0],["2021-02-11",302.9486,306.001,296.7152,305.5045,68700.0],["2021-02-12",305.7435,306.5434,300.1168,305.4953,49800.0],["2021-02-16",304.5024,305.6424,300.6409,300.7053,58000.0],["2021-02-17",301.6063,301.6063,287.6775,296.3749,75400.0],["2021-02-18",295.4372,297.6161,288.5785,293.6352,74400.0],["2021-02-19",289.8381,291.6493,281.2602,288.7624,99700.0],["2021-02-22",285.8295,289.314,282.2163,287.9257,65000.0],["2021-02-23",286.2708,288.7807,277.5733,283.2184,89300.0],["2021-02-24",280.8189,289.8473,279.9822,286.1789,59700.0],["2021-02-25",288.1555,290.3161,285.0112,287.1166,79800.0],["2021-02-26",287.9717,291.208,282.6668,286.6202,89900.0],["2021-03-01",288.2108,290.1967,285.2687,289.2957,73500.0],["2021-03-02",289.5714,292.017,286.7581,288.0177,43600.0],["2021-03-03",288.4038,291.2355,282.1795,288.0544,72400.0],["2021-03-04",289.1118,292.3572,282.0508,286.8041,145500.0],["2021-03-05",285.0113,295.5935,277.6469,293.8007,121900.0],["2021-03-08",294.5914,296.7611,283.8621,287.4109,86400.0],["2021-03-09",289.5439,290.969,278.4468,279.9914,86400.0],["2021-03-10",281.4716,284.9561,277.601,282.5749,86300.0],["2021-03-11",283.2276,287.7602,283.0529,287.2545,56800.0],["2021-03-12",287.6315,287.6315,278.7686,279.8535,80700.0],["2021-03-15",278.4009,278.4009,269.8597,270.5217,90800.0],["2021-03-16",268.7564,278.3364,267.6623,272.7833,106800.0],["2021-03-17",271.7997,274.7785,268.4715,269.6667,68200.0],["2021-03-18",269.2621,274.2268,264.2422,271.0825,100100.0],["2021-03-19",273.9234,275.7438,267.552,272.9397,246100.0],["2021-03-22",275.3945,280.1386,273.5465,279.7616,44700.0],["2021-03-23",280.9015,285.4525,277.9687,280.2947,74400.0],["2021-03-24",280.2764,283.2828,275.6151,275.8725,65100.0],["2021-03-25",275.9921,279.0445,270.4757,277.6378,41400.0],["2021-03-26",278.0515,282.5749,277.0217,281.9405,57400.0],["2021-03-29",283.0438,287.1903,278.1251,278.9893,59300.0],["2021-03-30",277.1137,280.5798,274.3279,280.3683,52500.0],["2021-03-31",280.3591,286.519,276.4057,281.4991,95200.0],["2021-04-01",281.9405,286.3904,279.21,282.2899,53600.0],["2021-04-05",282.8967,288.5234,281.8762,286.6846,45400.0],["2021-04-06",284.9377,294.9591,284.9377,291.2723,110400.0],["2021-04-07",292.3665,295.5016,279.6697,280.0834,119900.0],["2021-04-08",281.8486,288.4406,277.9687,284.5699,138600.0],["2021-04-09",262.2195,266.0718,239.1336,257.4939,996200.0],["2021-04-12",262.7068,263.1757,242.2136,244.5213,346300.0],["2021-04-13",245.0637,245.0637,235.263,236.1089,247200.0],["2021-04-14",236.2744,239.906,233.8931,235.9066,148400.0],["2021-04-15",236.764,240.1477,232.7073,237.5016,82600.0],["2021-04-16",239.5023,240.2307,235.6577,237.4278,83400.0],["2021-04-19",237.5477,239.2533,232.6981,232.7165,78400.0],["2021-04-20",231.6286,234.1272,230.1811,231.0109,103600.0],["2021-04-21",231.0754,242.2682,231.0754,240.3505,184800.0],["2021-04-22",239.8711,242.0654,236.0634,238.396,71700.0],["2021-04-23",237.5662,238.525,234.8279,238.0456,99500.0],["2021-04-26",239.0782,239.0782,233.4449,234.0995,61900.0],["2021-04-27",234.0257,234.1087,229.3421,232.7258,77900.0],["2021-04-28",232.3385,234.0903,229.9321,232.5045,65300.0],["2021-04-29",233.3619,233.3619,227.9591,228.2357,76000.0],["2021-04-30",227.6733,230.8265,224.8428,229.3329,93100.0],["2021-05-03",231.0293,231.73,227.3414,230.8173,114000.0],["2021-05-04",229.3237,231.1768,227.8946,230.4946,85300.0],["2021-05-05",230.9924,232.2187,222.3719,222.6762,92900.0],["2021-05-06",222.3074,223.7734,218.8316,221.8925,77000.0],["2021-05-07",221.6344,224.5386,220.9429,223.8932,54400.0],["2021-05-10",224.5939,224.7138,220.8968,221.9294,70800.0],["2021-05-11",220.3436,225.018,219.3663,224.4556,47600.0],["2021-05-12",223.045,224.5294,219.9564,220.9521,72300.0],["2021-05-13",221.118,225.7832,221.118,224.2251,75000.0],["2021-05-14",224.9996,233.952,224.9996,232.7811,73400.0],["2021-05-17",230.3655,233.1499,223.7826,224.096,59000.0],["2021-05-18",225.1102,226.7882,223.6074,224.1698,51700.0],["2021-05-19",223.801,225.1932,221.6344,224.0315,52400.0],["2021-05-20",223.9117,226.5301,222.6209,224.8521,59600.0],["2021-05-21",226.5762,226.613,222.75,223.3031,88700.0],["2021-05-24",223.4599,226.7698,222.0677,222.3443,51500.0],["2021-05-25",223.6996,223.6996,221.3854,222.5102,84400.0],["2021-05-26",222.3996,228.6414,222.3996,228.2634,62000.0],["2021-05-27",228.2819,232.5137,226.8067,230.6421,96100.0],["2021-05-28",230.5038,233.3434,225.1563,225.7003,73200.0],["2021-06-01",226.6499,230.9463,224.4464,229.0563,71600.0],["2021-06-02",230.1996,232.6151,227.6457,232.2003,84400.0],["2021-06-03",230.4485,233.2236,227.1755,229.4251,42500.0],["2021-06-04",229.3974,229.5726,224.262,225.4237,54100.0],["2021-06-07",225.9492,229.1116,224.5109,228.918,71600.0],["2021-06-08",229.9229,235.0123,229.5173,232.7719,80300.0],["2021-06-09",233.1406,234.1179,230.6789,231.2966,42100.0],["2021-06-10",231.2966,233.3619,229.6555,230.3378,38700.0],["2021-06-11",230.7619,233.5279,229.6648,233.3804,34800.0],["2021-06-14",233.5371,233.786,230.5314,232.652,70500.0],["2021-06-15",232.652,236.3768,230.8081,236.2754,85300.0],["2021-06-16",236.2754,237.3725,232.6151,234.9293,105100.0],["2021-06-17",234.7173,238.0456,234.1825,234.9109,73600.0],["2021-06-18",232.8179,235.5285,226.8066,228.5676,158700.0],["2021-06-21",229.8768,232.3938,227.6364,231.9697,60900.0],["2021-06-22",231.8683,233.5832,230.5499,233.0853,54400.0],["2021-06-23",233.0853,235.5286,231.6839,234.2101,60700.0],["2021-06-24",234.3761,236.3399,233.5002,235.9619,51400.0],["2021-06-25",236.2016,238.7924,234.7818,238.1839,155800.0],["2021-06-28",238.2761,239.0136,233.0761,235.9342,60400.0],["2021-06-29",235.8973,238.3129,234.9846,237.769,45900.0],["2021-06-30",237.8519,237.8519,233.5186,236.2938,80300.0],["2021-07-01",236.8839,238.4697,235.7406,237.0498,45900.0],["2021-07-02",237.0498,237.5108,235.2796,235.7683,41700.0],["2021-07-06",236.93,239.1704,234.8002,235.5562,71700.0],["2021-07-07",236.0172,244.315,233.5002,240.2122,241700.0],["2021-07-08",255.9873,258.1355,240.6363,241.3739,314200.0],["2021-07-09",242.6186,243.5775,234.1733,235.1321,192700.0],["2021-07-12",234.247,239.5945,231.9421,237.6122,90400.0],["2021-07-13",235.7775,236.4137,231.518,231.7946,76500.0],["2021-07-14",231.7945,233.5094,229.7293,231.7669,66000.0],["2021-07-15",231.4248,236.8524,228.7711,236.5287,56300.0],["2021-07-16",238.5352,239.2194,232.8949,233.274,60500.0],["2021-07-19",231.5172,236.7876,231.1566,233.5422,117300.0],["2021-07-20",234.2911,236.1866,231.5357,231.8593,89700.0],["2021-07-21",232.0165,232.5436,222.8627,223.1216,108700.0],["2021-07-22",222.5114,223.8336,215.2993,216.1037,95100.0],["2021-07-23",215.364,221.6792,212.6826,221.1984,65900.0],["2021-07-26",221.2539,224.1942,220.0057,223.8983,50800.0],["2021-07-27",223.5654,224.7212,220.4957,224.7027,58400.0],["2021-07-28",225.4332,228.6417,224.222,225.7661,72200.0],["2021-07-29",226.2469,230.2228,224.9617,229.141,69700.0],["2021-07-30",229.4553,231.1566,223.7227,224.675,80700.0],["2021-08-02",224.8507,229.4461,224.8507,228.2348,65500.0],["2021-08-03",227.8835,231.4248,227.005,230.4447,104600.0],["2021-08-04",229.1132,230.8515,221.3371,222.0491,65300.0],["2021-08-05",221.7625,228.3643,221.7625,227.5876,60400.0],["2021-08-06",227.3194,228.0129,224.0185,225.8031,47500.0],["2021-08-09",225.9048,228.2718,223.6579,226.3763,74900.0],["2021-08-10",225.5811,229.1964,223.9631,228.3828,52400.0],["2021-08-11",229.1317,229.2981,221.5867,223.1494,67000.0],["2021-08-12",222.6408,226.4595,221.6422,224.3144,41100.0],["2021-08-13",224.3329,225.4332,222.4929,223.2603,34000.0],["2021-08-16",223.5377,225.4147,221.67,223.2511,54100.0],["2021-08-17",222.4189,223.251,216.2609,216.4828,54600.0],["2021-08-18",216.4828,218.4338,213.1912,213.709,51900.0],["2021-08-19",213.8014,217.8328,213.1172,215.6229,67400.0],["2021-08-20",214.7722,217.7588,213.2189,215.9835,124600.0],["2021-08-23",215.7154,217.7865,213.6627,214.6058,50000.0],["2021-08-24",214.9202,218.0732,213.6812,217.5369,52100.0],["2021-08-25",217.5369,218.1379,214.5134,215.0682,43800.0],["2021-08-26",215.0774,217.6294,214.9202,216.4736,56600.0],["2021-08-27",215.8356,216.0575,211.4991,215.4472,83900.0],["2021-08-30",216.5937,219.4324,215.1606,217.7495,41100.0],["2021-08-31",217.7588,223.2048,217.6201,221.5683,104300.0],["2021-09-01",221.9288,222.7148,218.97,221.0227,44300.0],["2021-09-02",221.4481,223.51,220.2923,220.7916,50900.0],["2021-09-03",219.9872,221.9659,217.3428,220.0519,40600.0],["2021-09-07",219.6173,220.0704,215.0497,215.2808,61100.0],["2021-09-08",216.4181,218.7111,213.9216,214.9942,77900.0],["2021-09-09",215.1144,217.1208,212.2295,215.6322,50100.0],["2021-09-10",216.3164,216.7047,213.2744,214.0418,32500.0],["2021-09-13",214.4486,216.2517,212.5901,214.0141,34000.0],["2021-09-14",213.8199,213.8199,210.2693,210.6114,49200.0],["2021-09-15",210.5097,210.7779,207.6156,208.7252,65900.0],["2021-09-16",209.2707,213.6812,207.0979,211.083,63500.0],["2021-09-17",212.6086,213.1912,209.5944,210.2601,207200.0],["2021-09-20",208.3091,210.5097,205.6277,206.765,83100.0],["2021-09-21",207.1811,209.5389,205.1746,207.1903,69600.0],["2021-09-22",207.6434,209.9919,207.1441,208.2351,92400.0],["2021-09-23",208.4016,210.0474,207.5694,208.605,58800.0],["2021-09-24",207.6711,212.4052,207.6711,211.3511,61000.0],["2021-09-27",211.3789,214.4024,210.2416,213.0524,58800.0],["2021-09-28",213.0525,214.5688,210.7594,213.2836,90900.0],["2021-09-29",213.8106,218.1749,213.5425,216.5845,56300.0],["2021-09-30",217.4999,219.3861,213.9956,214.0325,70000.0],["2021-10-01",214.0418,216.4736,211.758,215.1236,61100.0],["2021-10-04",214.0973,215.6876,210.2231,214.8925,84800.0],["2021-10-05",215.0866,219.5156,215.0219,217.1023,70200.0],["2021-10-06",215.5767,218.9516,213.2281,214.2267,60800.0],["2021-10-07",214.9757,218.6742,214.9757,216.2332,75200.0],["2021-10-08",215.9743,216.2517,211.0183,214.7075,57100.0],["2021-10-11",214.763,215.29,211.2957,211.2957,28500.0],["2021-10-12",210.6114,214.5966,210.6114,212.7751,50200.0],["2021-10-13",212.7751,213.4316,211.1847,212.1556,55100.0],["2021-10-14",215.8472,219.3996,213.8159,216.2367,81000.0],["2021-10-15",218.3237,218.8153,214.762,216.1811,95300.0],["2021-10-18",214.7712,215.3649,212.137,212.3689,112000.0],["2021-10-19",211.8588,214.4188,207.4715,212.675,168400.0],["2021-10-20",193.8553,204.9857,192.1022,194.0408,463500.0],["2021-10-21",194.9312,197.0738,192.8443,195.6269,201100.0],["2021-10-22",195.868,203.4738,194.6529,202.2309,163600.0],["2021-10-25",202.166,210.0779,201.1086,209.3544,204400.0],["2021-10-26",210.4025,212.7677,206.5811,209.6234,272500.0],["2021-10-27",209.3544,211.2558,205.5237,205.8298,520700.0],["2021-10-28",205.4773,214.6877,205.4773,214.2703,145400.0],["2021-10-29",213.9364,216.7283,208.3248,210.5509,123900.0],["2021-11-01",210.6344,213.4263,205.1897,206.6553,135700.0],["2021-11-02",207.7683,212.6193,207.7683,209.3173,152000.0],["2021-11-03",208.7422,217.8136,208.5938,217.155,129600.0],["2021-11-04",217.8043,220.7446,213.9272,214.966,90400.0],["2021-11-05",217.3126,219.1677,212.9068,216.3758,74000.0],["2021-11-08",217.0066,217.0066,214.5857,215.9028,62900.0],["2021-11-09",215.4205,216.5892,211.6269,215.9399,74200.0],["2021-11-10",215.2999,219.4553,214.1498,217.1086,64400.0],["2021-11-11",217.8878,218.3794,214.9567,216.5428,53000.0],["2021-11-12",216.6541,219.1028,215.402,216.3944,61600.0],["2021-11-15",217.5816,218.8802,214.9845,216.6819,65600.0],["2021-11-16",217.1086,218.6391,216.1162,216.3573,53800.0],["2021-11-17",216.246,216.9787,210.7457,211.1631,98600.0],["2021-11-18",211.664,214.1498,208.9463,210.2263,132200.0],["2021-11-19",210.486,214.7248,210.486,213.6211,75700.0],["2021-11-22",213.3892,217.4889,213.3892,216.3387,71700.0],["2021-11-23",215.4483,220.5127,214.9475,217.424,88300.0],["2021-11-24",216.6448,218.7411,214.9475,217.3034,99900.0],["2021-11-26",216.2831,222.5533,216.0049,219.6686,85500.0],["2021-11-29",219.6686,221.7927,215.5411,215.5967,75800.0],["2021-11-30",213.7417,215.7544,206.8686,208.093,69100.0],["2021-12-01",208.5845,212.3596,207.2489,207.2489,58900.0],["2021-12-02",207.2675,212.1463,207.2675,209.7254,55500.0],["2021-12-03",209.5956,211.5434,206.544,208.2785,67100.0],["2021-12-06",209.2895,220.6333,209.2895,219.9933,98800.0],["2021-12-07",220.0767,223.2211,217.9063,218.435,67900.0],["2021-12-08",219.1214,222.6831,218.7133,222.3585,60700.0],["2021-12-09",220.4663,223.4994,217.3312,218.0362,52500.0],["2021-12-10",219.3347,219.817,217.7301,217.9712,35900.0],["2021-12-13",216.6634,221.1712,216.6634,219.548,49800.0],["2021-12-14",218.0547,225.0112,218.0547,223.3973,71400.0],["2021-12-15",222.4234,225.5863,220.2159,221.2918,87800.0],["2021-12-16",222.3121,223.5272,215.9956,216.617,86400.0],["2021-12-17",218.1289,220.6425,215.1237,219.6593,354300.0],["2021-12-20",217.9898,225.948,217.0529,225.8831,91600.0],["2021-12-21",226.319,235.4831,226.319,234.7133,138200.0],["2021-12-22",233.1828,235.3347,228.9718,234.4628,80600.0],["2021-12-23",234.4628,236.726,226.7735,227.2837,94100.0],["2021-12-27",228.0536,228.6936,223.4715,225.5863,68800.0],["2021-12-28",226.1521,230.0849,226.1521,226.5046,56500.0],["2021-12-29",227.7103,229.1759,226.3561,227.4506,75700.0],["2021-12-30",227.024,229.2501,225.6048,226.8014,45300.0],["2021-12-31",227.1168,227.9701,225.7811,226.9127,53600.0],["2022-01-03",226.486,229.4263,223.657,225.9295,68200.0],["2022-01-04",225.2709,228.1556,222.5625,223.388,65500.0],["2022-01-05",222.2008,223.6106,215.6616,215.8379,63900.0],["2022-01-06",215.068,221.5608,213.3428,217.0529,138300.0],["2022-01-07",222.6089,233.2292,219.279,223.5272,225500.0],["2022-01-10",220.7817,235.3626,219.4924,234.7318,160500.0],["2022-01-11",233.0622,235.3811,228.2205,228.9347,121500.0],["2022-01-12",230.2425,232.2089,226.3747,229.9457,89700.0],["2022-01-13",231.0251,232.1416,225.0887,226.382,66500.0],["2022-01-14",225.8982,237.5569,225.8982,237.0452,82200.0],["2022-01-18",235.2959,235.5378,214.6396,215.5886,172500.0],["2022-01-19",215.5886,221.311,213.4764,218.5847,123100.0],["2022-01-20",218.8267,218.8267,211.4481,212.7228,100300.0],["2022-01-21",210.62,220.2689,207.9496,212.2576,98700.0],["2022-01-24",209.8012,219.0965,208.452,218.287,93100.0],["2022-01-25",218.2405,218.6499,212.1645,212.9368,73900.0],["2022-01-26",214.8815,214.8815,202.1527,203.5298,149500.0],["2022-01-27",204.0043,208.2845,202.2086,205.4466,73900.0],["2022-01-28",204.5348,205.3815,197.5935,202.9902,71000.0],["2022-01-31",202.6645,208.2566,202.5622,206.8051,67400.0],["2022-02-01",207.5867,208.6567,201.4735,206.7213,66900.0],["2022-02-02",205.7815,208.3031,203.3996,204.2928,53100.0],["2022-02-03",202.6831,207.6332,202.6831,205.9769,56000.0],["2022-02-04",205.9769,206.5445,201.9108,203.9578,64200.0],["2022-02-07",202.8506,205.1861,201.3712,202.4319,48200.0],["2022-02-08",202.1248,205.2512,201.3432,203.781,50000.0],["2022-02-09",204.7208,205.5396,201.6038,204.8976,56900.0],["2022-02-10",202.4598,204.6557,198.9798,199.259,69400.0],["2022-02-11",200.5337,202.5342,199.4079,200.7384,51900.0],["2022-02-14",200.9804,201.7619,197.5563,200.5151,59900.0],["2022-02-15",200.7943,203.4461,198.2541,200.3197,62200.0],["2022-02-16",200.7849,200.7849,194.6532,196.5513,64700.0],["2022-02-17",195.0068,199.1194,194.2345,198.4867,97400.0],["2022-02-18",197.4353,200.6082,197.1748,200.329,81000.0],["2022-02-22",199.0636,200.115,195.9093,196.5048,70400.0],["2022-02-23",198.1518,198.7007,193.1738,194.1694,87200.0],["2022-02-24",191.9921,193.1272,184.3716,192.5596,129500.0],["2022-02-25",193.8902,198.496,192.4945,197.947,42500.0],["2022-02-28",197.0538,200.3849,194.8765,197.1562,60300.0],["2022-03-01",196.7933,198.5332,192.6062,195.4069,61700.0],["2022-03-02",196.8677,198.0401,193.0435,193.8344,59800.0],["2022-03-03",195.1649,198.4681,190.9965,194.1973,70300.0],["2022-03-04",193.8902,194.4857,190.7546,192.9132,40300.0],["2022-03-07",192.0479,194.0019,189.0797,191.4338,60800.0],["2022-03-08",191.5455,191.5455,184.3716,184.3716,68800.0],["2022-03-09",186.8466,190.2335,185.4416,187.591,54300.0],["2022-03-10",184.8089,185.0694,176.7976,180.7521,80200.0],["2022-03-11",182.3897,182.3897,173.9783,176.7883,94900.0],["2022-03-14",177.1791,181.8128,175.1879,175.5601,87600.0],["2022-03-15",176.4719,178.3422,171.8382,175.4949,111300.0],["2022-03-16",177.6722,180.5939,175.0297,179.9705,75700.0],["2022-03-17",178.0724,178.6958,173.6248,174.0249,89000.0],["2022-03-18",174.2667,176.3696,172.5733,175.8578,121400.0],["2022-03-21",174.9553,178.1188,174.9553,176.7139,73700.0],["2022-03-22",178.0816,180.5102,175.8951,176.8907,84200.0],["2022-03-23",175.9788,176.8441,171.894,172.5826,112500.0],["2022-03-24",172.136,173.4014,171.6335,172.5175,82500.0],["2022-03-25",171.3172,174.0341,170.7031,172.3407,65700.0],["2022-03-28",171.5219,174.5645,169.447,172.3407,75200.0],["2022-03-29",174.5179,178.2212,174.0434,175.3926,113200.0],["2022-03-30",175.0204,175.0204,171.6521,171.9219,69500.0],["2022-03-31",172.5081,172.5733,169.726,170.489,150700.0],["2022-04-01",171.9499,174.397,169.8098,172.1452,96900.0],["2022-04-04",166.7579,170.917,161.9008,170.9077,175300.0],["2022-04-05",169.6516,171.6987,164.0968,165.3529,125400.0],["2022-04-06",164.6923,166.9626,161.9288,162.6266,113600.0],["2022-04-07",161.9009,164.1898,158.5884,162.3754,283000.0],["2022-04-08",180.5288,185.4416,172.229,173.8852,433400.0],["2022-04-11",172.0243,181.7197,170.7589,178.2305,188000.0],["2022-04-12",176.3417,180.3147,172.136,172.7501,145100.0],["2022-04-13",173.8994,175.5813,171.199,174.133,96200.0],["2022-04-14",175.1234,177.5248,173.2172,176.824,107200.0],["2022-04-18",176.8614,177.4687,174.8337,176.6838,132200.0],["2022-04-19",177.2725,180.9073,177.0015,179.5992,144300.0],["2022-04-20",180.6176,181.3371,178.0761,179.3282,100500.0],["2022-04-21",179.5898,181.7856,179.5618,179.9449,109300.0],["2022-04-22",179.2908,181.5053,178.6461,179.1319,89800.0],["2022-04-25",179.7486,181.9818,176.9174,179.786,124900.0],["2022-04-26",178.4218,180.2065,174.6002,174.9085,135600.0],["2022-04-27",174.6469,177.2725,174.3759,174.9553,95900.0],["2022-04-28",175.2729,177.2631,173.8059,175.1421,62300.0],["2022-04-29",174.6936,174.9646,171.2177,171.9091,71500.0],["2022-05-02",171.3018,173.1145,168.1809,171.3018,84300.0],["2022-05-03",170.5543,172.3763,167.3026,167.6016,91100.0],["2022-05-04",167.2558,171.4886,166.3682,170.9187,74100.0],["2022-05-05",170.0403,170.5262,167.1624,170.5262,80400.0],["2022-05-06",170.7224,170.7878,168.6014,170.0871,50700.0],["2022-05-09",168.9004,178.1228,168.9004,177.665,103700.0],["2022-05-10",179.1133,182.3836,172.1614,173.0491,88300.0],["2022-05-11",174.161,175.7121,164.5648,165.2002,110300.0],["2022-05-12",164.8358,174.2264,164.7797,173.9554,102000.0],["2022-05-13",175.0019,177.8612,171.4699,173.5163,71700.0],["2022-05-16",172.4137,172.4137,168.2089,169.4143,53900.0],["2022-05-17",171.1335,172.8154,169.9375,171.1335,56100.0],["2022-05-18",169.2274,170.0777,163.7145,164.7423,100300.0],["2022-05-19",164.7423,164.7423,161.3785,162.4531,74200.0],["2022-05-20",163.6024,165.3871,158.8557,164.705,82100.0],["2022-05-23",166.5271,169.5451,162.911,166.5738,82600.0],["2022-05-24",164.9946,168.6014,163.9948,168.4052,67200.0],["2022-05-25",168.1622,171.3298,167.2278,170.1057,90300.0],["2022-05-26",171.3298,173.292,170.2459,171.7129,43200.0],["2022-05-27",172.6099,174.6189,172.6099,174.6189,34900.0],["2022-05-31",174.6188,176.7306,170.629,176.4035,89800.0],["2022-06-01",176.5811,176.5811,172.0399,175.7308,70100.0],["2022-06-02",176.9735,179.5711,173.1799,179.5618,63300.0],["2022-06-03",179.3469,180.085,177.1137,178.7956,53000.0],["2022-06-06",179.0759,182.1127,176.8334,178.9638,45600.0],["2022-06-07",177.8518,180.2812,176.2634,180.1411,37200.0],["2022-06-08",179.8701,181.3278,178.4779,179.6646,49900.0],["2022-06-09",180.2626,180.8606,175.4411,175.4598,55900.0],["2022-06-10",173.535,175.6934,172.068,174.2918,50200.0],["2022-06-13",172.1707,173.3855,170.4982,170.9747,61800.0],["2022-06-14",170.6383,172.0773,166.1439,166.9755,89300.0],["2022-06-15",167.9566,171.9465,165.3871,170.2739,124700.0],["2022-06-16",169.134,169.9095,167.3026,168.0501,77900.0],["2022-06-17",169.7413,171.5914,168.7229,169.9749,107600.0],["2022-06-21",170.3487,172.0493,168.7509,170.9747,95600.0],["2022-06-22",169.2274,180.9914,169.2274,180.3093,105100.0],["2022-06-23",180.1785,191.7649,180.1785,191.5313,146100.0],["2022-06-24",191.3912,194.3532,189.4103,191.9238,190200.0],["2022-06-27",193.316,193.587,186.794,188.4572,93200.0],["2022-06-28",189.158,189.6158,183.9347,184.3645,65200.0],["2022-06-29",183.9814,187.4387,183.8973,186.9528,63300.0],["2022-06-30",185.355,189.4383,185.355,188.1488,125100.0],["2022-07-01",187.1864,190.6063,185.7007,186.6725,99600.0],["2022-07-05",185.6727,188.2142,183.6263,184.8691,151000.0],["2022-07-06",184.4766,190.8492,183.9347,188.9057,78700.0],["2022-07-07",189.186,193.0357,187.5508,191.4099,189700.0],["2022-07-08",168.3864,171.9838,162.2942,162.8642,797600.0],["2022-07-11",162.4157,164.7984,155.1929,155.9591,295700.0],["2022-07-12",156.0058,162.5185,153.2493,157.3607,150400.0],["2022-07-13",156.3235,160.9207,155.903,158.9678,114700.0],["2022-07-14",156.1705,159.4653,153.5797,154.5747,135400.0],["2022-07-15",156.3301,158.0291,154.1242,157.8038,106700.0],["2022-07-18",162.4316,169.5563,161.5117,169.0963,234500.0],["2022-07-19",169.6971,175.5358,169.6971,172.8511,184500.0],["2022-07-20",171.9687,173.9775,168.0262,170.2227,124300.0],["2022-07-21",168.9649,170.5794,167.8103,170.2697,73600.0],["2022-07-22",170.8235,170.8235,167.2847,169.2747,82500.0],["2022-07-25",170.3448,170.3448,166.7121,167.5944,72300.0],["2022-07-26",167.1532,167.1532,163.4548,166.759,83700.0],["2022-07-27",166.759,167.5475,163.9429,165.1257,91600.0],["2022-07-28",164.2715,166.1958,163.6989,165.9799,69800.0],["2022-07-29",164.6469,166.8904,163.6237,166.4961,78000.0],["2022-08-01",166.6933,169.8473,166.0737,169.5657,68500.0],["2022-08-02",170.1007,170.3072,166.1958,168.4111,54000.0],["2022-08-03",168.6739,171.0769,166.8247,170.5231,61400.0],["2022-08-04",170.6451,171.0863,165.7733,167.2752,60100.0],["2022-08-05",166.9936,170.1007,166.1394,167.0969,106600.0],["2022-08-08",168.7865,175.7704,166.6369,174.935,140700.0],["2022-08-09",174.475,175.8737,171.4524,173.2735,96100.0],["2022-08-10",175.179,176.8593,173.2829,176.4744,78700.0],["2022-08-11",176.5308,179.6566,176.5308,179.1122,69200.0],["2022-08-12",179.3093,184.4252,177.9764,184.3689,66700.0],["2022-08-15",184.3689,193.4179,184.3689,193.155,123600.0],["2022-08-16",192.4323,196.2527,192.0849,195.5769,73000.0],["2022-08-17",195.7177,196.7878,194.5819,195.4455,69100.0],["2022-08-18",195.2483,196.1683,193.0049,195.8585,77300.0],["2022-08-19",195.2483,195.7365,192.1037,193.0706,73100.0],["2022-08-22",191.3527,192.0286,187.0066,187.9453,71300.0],["2022-08-23",187.1193,188.9309,186.7062,186.8846,65900.0],["2022-08-24",185.7488,188.9967,185.7488,187.0536,77300.0],["2022-08-25",188.1049,190.5173,188.1049,190.048,75100.0],["2022-08-26",189.1468,189.1468,179.2342,179.3375,66000.0],["2022-08-29",178.2204,180.7173,178.2204,179.5627,53900.0],["2022-08-30",179.2905,183.4771,177.1972,177.7323,58700.0],["2022-08-31",177.0752,179.5534,176.0426,177.5633,90100.0],["2022-09-01",176.4745,177.9294,174.7942,177.5727,91100.0],["2022-09-02",178.5959,181.2806,171.1896,172.1189,68800.0],["2022-09-06",172.1189,174.5783,170.3448,173.189,76400.0],["2022-09-07",174.5032,179.9194,172.5507,179.0277,76200.0],["2022-09-08",179.0277,179.0277,173.5739,176.1647,72600.0],["2022-09-09",177.7417,180.8582,176.1741,178.8963,49200.0],["2022-09-12",180.5108,182.3319,179.1122,180.3888,43800.0],["2022-09-13",178.8212,178.8212,175.348,176.0051,55200.0],["2022-09-14",175.1978,176.6528,173.8555,175.2354,48500.0],["2022-09-15",175.6859,177.2911,173.8179,176.6434,65400.0],["2022-09-16",176.5683,177.5258,174.644,176.8687,125800.0],["2022-09-19",175.3292,178.2016,174.1277,177.4788,53500.0],["2022-09-20",177.1034,177.1034,173.7053,175.3292,59400.0],["2022-09-21",176.5308,178.7649,174.7379,175.1321,62900.0],["2022-09-22",174.2685,174.2685,171.2272,172.8229,75900.0],["2022-09-23",171.2272,172.4099,168.9743,170.7578,82200.0],["2022-09-26",169.622,173.3204,169.6032,170.5231,74400.0],["2022-09-27",171.4337,173.5082,169.3591,170.4762,88400.0],["2022-09-28",171.9687,173.8836,170.4292,172.7103,121800.0],["2022-09-29",172.1377,172.1377,165.9799,168.1764,72200.0],["2022-09-30",167.923,169.8473,164.9379,164.9661,119300.0],["2022-10-03",166.9185,167.6976,164.9566,167.003,88900.0],["2022-10-04",168.2139,172.4005,168.2139,172.4005,77100.0],["2022-10-05",171.1521,174.9632,170.8423,174.9632,86800.0],["2022-10-06",173.0107,174.8224,166.5619,166.7402,99200.0],["2022-10-07",165.6794,165.839,162.685,165.7358,92100.0],["2022-10-10",165.2195,165.6138,162.61,162.61,105000.0],["2022-10-11",163.0793,169.04,162.4128,168.1107,97500.0],["2022-10-12",169.331,169.5187,165.6607,165.6607,66400.0],["2022-10-13",164.1776,165.4824,160.0755,162.1312,170800.0],["2022-10-14",163.8584,163.8584,158.5736,158.705,81600.0],["2022-10-17",159.6437,164.3841,159.6343,162.8822,113100.0],["2022-10-18",164.4686,166.9655,163.2482,164.9003,121900.0],["2022-10-19",165.0318,165.0318,159.7282,161.0893,187900.0],["2022-10-20",150.8768,152.4233,142.4937,142.4937,575400.0],["2022-10-21",141.9185,146.5768,140.5229,142.8709,252000.0],["2022-10-24",143.2009,144.2759,136.883,139.9194,186700.0],["2022-10-25",140.6266,147.4066,140.6266,146.8503,140900.0],["2022-10-26",146.2939,150.245,144.5588,149.1417,196800.0],["2022-10-27",148.9908,151.3483,147.1426,147.7461,90500.0],["2022-10-28",149.3492,155.1674,149.2832,153.8566,92200.0],["2022-10-31",152.9325,153.0645,149.8772,151.0277,113500.0],["2022-11-01",153.1493,153.4699,145.3415,147.284,171500.0],["2022-11-02",147.4726,149.2549,144.8983,145.3132,140000.0],["2022-11-03",144.2005,146.1713,142.0976,144.5588,71700.0],["2022-11-04",145.9355,149.8961,144.2853,149.566,88500.0],["2022-11-07",150.377,151.1408,148.095,151.1125,67700.0],["2022-11-08",152.3007,153.1022,150.9051,152.0555,61600.0],["2022-11-09",152.0367,152.0367,149.6604,151.1691,85100.0],["2022-11-10",154.4884,160.2406,154.4318,159.1279,116800.0],["2022-11-11",159.4862,161.1458,157.2796,160.316,103300.0],["2022-11-14",159.2127,163.0412,157.1193,160.184,62900.0],["2022-11-15",162.7489,167.3412,161.9285,164.5877,86100.0],["2022-11-16",164.5029,165.9645,159.5805,163.8994,90400.0],["2022-11-17",162.268,164.154,160.0991,162.3717,90500.0],["2022-11-18",165.3798,165.3798,161.391,164.418,92500.0],["2022-11-21",164.6914,167.5864,162.7583,165.889,79200.0],["2022-11-22",167.4072,167.4072,163.9936,164.7763,67200.0],["2022-11-23",163.871,167.5204,163.0318,164.1539,101800.0],["2022-11-25",163.2864,166.5209,162.7678,165.3327,46700.0],["2022-11-28",163.8428,165.1158,161.259,162.1454,73900.0],["2022-11-29",162.1926,163.1072,158.5244,158.9487,111200.0],["2022-11-30",158.0623,161.1553,154.677,157.9491,175900.0],["2022-12-01",158.1472,161.7022,155.007,161.2684,93900.0],["2022-12-02",159.4391,163.5599,158.647,163.145,73300.0],["2022-12-05",160.9572,162.796,156.4404,162.664,74100.0],["2022-12-06",162.1925,162.1925,156.959,157.8171,57600.0],["2022-12-07",157.6097,161.4476,156.2801,157.3362,46200.0],["2022-12-08",157.4776,160.0142,156.1386,158.3452,64000.0],["2022-12-09",158.1,159.4296,156.6007,156.7987,64500.0],["2022-12-12",156.9024,159.7031,155.7426,158.9581,59600.0],["2022-12-13",162.0605,162.9281,156.3272,157.025,87500.0],["2022-12-14",157.025,160.3066,155.6389,156.1763,87200.0],["2022-12-15",154.7807,154.8184,151.0654,151.1786,94100.0],["2022-12-16",149.4058,152.395,148.5382,151.2823,186000.0],["2022-12-19",151.1408,151.7915,150.3864,150.6128,100500.0],["2022-12-20",150.3016,152.0744,149.7924,151.188,83600.0],["2022-12-21",151.584,153.7057,151.0843,153.7057,76000.0],["2022-12-22",153.4983,154.3187,150.6976,151.9895,128000.0],["2022-12-23",151.1974,153.1494,151.1786,151.6783,62300.0],["2022-12-27",151.6783,154.479,150.641,151.7254,63800.0],["2022-12-28",151.8009,153.1211,150.8768,151.0465,70000.0],["2022-12-29",151.5934,154.0735,151.3483,153.3663,102300.0],["2022-12-30",151.5935,152.6119,150.8768,152.0178,69200.0],["2023-01-03",153.1777,154.1489,151.2163,153.7529,122800.0],["2023-01-04",154.2244,155.0636,151.5935,151.9895,85800.0],["2023-01-05",151.9895,154.0075,150.6693,153.3191,88600.0],["2023-01-06",154.5827,156.3366,151.5463,151.9424,91100.0],["2023-01-09",152.3384,158.3169,151.3105,153.3285,271800.0],["2023-01-10",152.7628,157.2513,149.5566,154.9222,249500.0],["2023-01-11",156.4781,163.9465,156.4781,159.7597,132600.0],["2023-01-12",160.821,162.9247,158.7267,162.6309,103500.0],["2023-01-13",162.3277,167.189,161.5696,165.4928,81300.0],["2023-01-17",166.2888,168.0987,163.3322,165.4928,94500.0],["2023-01-18",164.9621,166.1656,160.423,160.7073,102300.0],["2023-01-19",160.5272,161.7876,158.8689,159.2005,112500.0],["2023-01-20",160.6409,167.4543,159.6743,167.4543,107200.0],["2023-01-23",167.8524,169.7192,164.5168,165.6255,93800.0],["2023-01-24",165.0,166.4025,163.0859,164.7821,57600.0],["2023-01-25",163.2374,165.2748,162.2898,164.2893,109500.0],["2023-01-26",164.9432,165.9287,162.432,163.6639,52200.0],["2023-01-27",164.0334,164.6873,161.3327,163.9008,65700.0],["2023-01-30",163.3417,166.213,162.4983,162.9342,64800.0],["2023-01-31",164.4409,166.2035,163.4933,165.398,71700.0],["2023-02-01",164.1282,169.8897,164.1282,168.7905,88900.0],["2023-02-02",170.2499,177.1391,169.1506,176.5042,133800.0],["2023-02-03",174.9596,176.7221,168.819,171.9556,99800.0],["2023-02-06",171.7092,172.4673,166.2983,166.6394,84900.0],["2023-02-07",165.4264,168.8,164.3177,168.3167,79100.0],["2023-02-08",166.8668,168.2219,163.7871,164.4504,55400.0],["2023-02-09",165.0758,166.7815,162.3182,162.3277,64700.0],["2023-02-10",161.5886,164.9906,161.4275,164.3841,40700.0],["2023-02-13",165.3412,169.6149,165.0569,169.2927,58000.0],["2023-02-14",168.4494,169.397,166.1087,168.3925,82500.0],["2023-02-15",167.2554,168.98,166.3077,168.3925,53000.0],["2023-02-16",166.5257,167.8429,164.5262,165.8339,56400.0],["2023-02-17",166.611,168.5536,165.8339,166.5826,60200.0],["2023-02-21",165.7107,166.3077,161.9676,164.2704,74600.0],["2023-02-22",164.7726,167.2554,163.3701,165.796,70200.0],["2023-02-23",166.0803,167.2459,162.5267,165.3033,67600.0],["2023-02-24",163.5502,164.6778,162.0434,163.4743,55400.0],["2023-02-27",164.3841,166.0424,162.8205,164.204,53900.0],["2023-02-28",163.2374,165.2938,162.4225,164.3461,56600.0],["2023-03-01",164.6399,165.6444,159.5607,162.5647,113800.0],["2023-03-02",161.3233,163.5407,160.8779,162.6405,61700.0],["2023-03-03",162.8868,164.005,160.9821,163.8913,57200.0],["2023-03-06",163.986,164.7252,159.2953,160.7831,107000.0],["2023-03-07",160.7831,162.4414,158.9163,162.1571,89400.0],["2023-03-08",162.3846,162.9911,160.2998,160.6315,111900.0],["2023-03-09",160.9821,161.797,159.1911,159.8639,147200.0],["2023-03-10",159.2385,161.7686,158.1582,160.4609,83600.0],["2023-03-13",159.5512,164.5072,157.6843,161.5033,88900.0],["2023-03-14",164.4883,165.8339,161.5601,163.8534,92900.0],["2023-03-15",161.8349,164.7252,159.5322,164.6115,84600.0],["2023-03-16",162.9532,167.587,161.6644,166.4973,111700.0],["2023-03-17",165.5307,165.8339,162.394,162.8868,220000.0],["2023-03-20",163.5312,167.9945,163.5312,167.2459,132800.0],["2023-03-21",167.9377,169.5297,162.83,164.8958,118700.0],["2023-03-22",164.403,166.5636,161.0958,161.4559,98700.0],["2023-03-23",161.3706,164.1377,160.243,161.3043,89500.0],["2023-03-24",161.0863,164.7347,159.3238,164.2135,77900.0],["2023-03-27",165.3601,165.9381,163.6828,163.7112,70300.0],["2023-03-28",162.7542,164.2798,162.4225,163.4838,64900.0],["2023-03-29",164.6778,165.5686,163.228,163.4933,62000.0],["2023-03-30",163.6828,166.2509,163.6828,166.175,60500.0],["2023-03-31",167.407,171.6713,167.1132,168.7242,124800.0],["2023-04-03",168.2788,168.781,165.2085,167.6818,186800.0],["2023-04-04",167.8334,169.4633,166.9521,167.2269,75200.0],["2023-04-05",167.6344,169.7571,166.971,169.3117,84400.0],["2023-04-06",169.7287,170.572,167.8713,169.2549,162100.0],["2023-04-10",161.0863,164.1661,155.2395,163.3227,415400.0],["2023-04-11",164.1472,167.4259,162.1856,164.8389,157900.0],["2023-04-12",165.7392,168.004,163.9102,167.805,99800.0],["2023-04-13",168.5286,170.9469,167.367,170.785,112700.0],["2023-04-14",170.1661,172.1465,168.1001,171.9465,135100.0],["2023-04-17",173.7079,180.4582,173.6222,177.4782,192500.0],["2023-04-18",177.0402,178.9539,175.0789,178.6206,121500.0],["2023-04-19",178.4398,181.0485,176.6689,180.4677,86600.0],["2023-04-20",180.2392,180.9723,178.9253,180.3535,101300.0],["2023-04-21",181.7816,190.1314,181.7816,187.8464,135500.0],["2023-04-24",186.8562,188.2938,185.2281,187.2846,79100.0],["2023-04-25",186.1802,187.9606,185.8089,187.656,86400.0],["2023-04-26",187.4179,188.0368,181.8101,182.3719,131900.0],["2023-04-27",183.0098,185.8375,181.9339,183.3906,61900.0],["2023-04-28",183.5429,185.19,181.1817,181.2769,108100.0],["2023-05-01",180.6581,182.8098,178.2493,178.3826,108300.0],["2023-05-02",177.4306,179.2395,172.6892,172.9272,127000.0],["2023-05-03",173.5365,176.6498,173.5365,175.1265,166600.0],["2023-05-04",175.1836,180.5153,175.1836,180.3154,82800.0],["2023-05-05",180.839,180.839,175.4312,175.6502,106500.0],["2023-05-08",175.593,177.3163,174.6124,175.7359,59000.0],["2023-05-09",174.8028,180.7343,174.4315,180.4106,92700.0],["2023-05-10",181.8768,189.7601,180.7819,189.3792,184400.0],["2023-05-11",189.5411,189.5791,183.1621,185.171,84900.0],["2023-05-12",185.4186,185.9327,182.9241,183.2668,117900.0],["2023-05-15",183.3335,184.019,180.4582,180.8009,51200.0],["2023-05-16",179.7251,181.1151,179.4204,180.4106,42000.0],["2023-05-17",180.382,182.1815,177.8495,181.8768,60900.0],["2023-05-18",180.5724,183.5715,179.8869,182.7908,55200.0],["2023-05-19",184.5331,184.5331,181.972,183.2192,57400.0],["2023-05-22",182.5623,183.9904,182.0291,183.562,77700.0],["2023-05-23",183.3335,183.3335,178.6683,180.1154,89900.0],["2023-05-24",179.4871,181.8006,179.468,181.4674,42300.0],["2023-05-25",181.0866,182.3243,180.3059,180.8295,68300.0],["2023-05-26",180.0774,182.7242,179.7727,181.3246,53000.0],["2023-05-30",181.3151,184.6569,179.5156,182.4385,61000.0],["2023-05-31",182.4385,184.5807,179.8298,180.5629,62200.0],["2023-06-01",180.5629,183.343,180.0964,182.905,80700.0],["2023-06-02",182.905,189.2745,182.3243,188.0844,106000.0],["2023-06-05",186.742,186.742,177.5734,178.8111,91300.0],["2023-06-06",178.5636,180.9723,178.535,179.9346,80600.0],["2023-06-07",180.1631,183.1526,179.5061,181.4103,107900.0],["2023-06-08",181.6292,183.5334,179.6775,182.8193,70900.0],["2023-06-09",181.8673,181.8673,180.62,181.772,42300.0],["2023-06-12",182.1243,186.0184,181.972,185.5709,74900.0],["2023-06-13",185.4566,187.1989,184.7806,185.7422,49700.0],["2023-06-14",186.4087,190.7121,186.3992,189.284,83100.0],["2023-06-15",189.96,193.2542,189.1126,192.9781,112600.0],["2023-06-16",193.9493,194.4539,189.0936,191.4738,223100.0],["2023-06-20",191.4643,191.9308,184.6664,185.3424,91300.0],["2023-06-21",185.0948,185.7708,182.1339,182.4385,107700.0],["2023-06-22",182.3624,184.0571,179.887,179.9346,94000.0],["2023-06-23",178.9253,181.0961,174.898,175.2979,113300.0],["2023-06-26",175.2979,178.573,173.784,176.1833,73200.0],["2023-06-27",176.2119,178.9158,175.2313,177.0307,56700.0],["2023-06-28",177.0592,177.0592,174.9171,176.0786,62200.0],["2023-06-29",176.0881,179.2871,175.4407,177.6019,57300.0],["2023-06-30",179.4299,181.6292,177.3734,179.6108,85700.0],["2023-07-03",179.6108,180.2202,178.4683,180.2202,26700.0],["2023-07-05",179.8584,180.7723,176.5832,177.3258,83900.0],["2023-07-06",176.1643,178.3636,174.1078,176.2214,69300.0],["2023-07-07",176.707,182.0577,176.2785,180.7628,159600.0],["2023-07-10",180.3725,187.4369,180.3725,184.5141,275700.0],["2023-07-11",198.9858,223.4449,197.929,218.6273,1077200.0],["2023-07-12",220.4838,222.2547,210.8868,212.0579,379400.0],["2023-07-13",213.7111,215.0873,210.7391,212.918,170600.0],["2023-07-14",213.1377,216.3965,211.7616,214.5999,120800.0],["2023-07-17",214.5999,216.0143,212.1343,214.5808,89400.0],["2023-07-18",213.8832,214.705,211.8381,214.705,59600.0],["2023-07-19",214.9344,215.4791,211.8763,212.7077,60600.0],["2023-07-20",212.1821,212.2395,202.7977,207.079,164900.0],["2023-07-21",207.7671,209.5446,204.6325,208.8756,170400.0],["2023-07-24",208.7705,213.3002,208.7705,212.507,76300.0],["2023-07-25",212.5357,217.4477,211.9719,216.5972,96300.0],["2023-07-26",215.5747,219.5597,214.2272,216.2149,175200.0],["2023-07-27",217.3235,218.8334,216.2532,217.3713,121000.0],["2023-07-28",218.1645,219.7508,217.5911,218.5563,107800.0],["2023-07-31",218.1167,220.716,217.7057,219.3208,108100.0],["2023-08-01",218.9386,220.6014,217.5242,220.5536,110900.0],["2023-08-02",219.4068,222.1495,218.1549,219.7508,94600.0],["2023-08-03",218.9385,221.0218,215.6989,216.9508,77600.0],["2023-08-04",216.2245,217.6389,214.189,214.9535,45300.0],["2023-08-07",215.1064,216.6354,214.3227,215.135,79800.0],["2023-08-08",214.8293,214.8293,210.9111,212.7651,61800.0],["2023-08-09",212.1726,213.8163,211.322,212.0961,57800.0],["2023-08-10",212.3255,216.0525,210.2899,211.2456,75700.0],["2023-08-11",210.2421,212.7459,209.296,212.0292,49800.0],["2023-08-14",211.7807,211.9623,209.1718,211.7712,54600.0],["2023-08-15",211.4654,213.2907,210.0128,212.8702,55600.0],["2023-08-16",213.434,213.434,209.1814,209.3056,216500.0],["2023-08-17",209.2196,209.8217,204.9192,205.6359,90300.0],["2023-08-18",204.0591,206.5343,204.0591,205.0912,89000.0],["2023-08-21",204.8141,210.1752,204.8141,207.165,106700.0],["2023-08-22",207.3083,211.5896,206.8879,209.9841,69000.0],["2023-08-23",211.0354,212.4593,208.9234,212.2968,56700.0],["2023-08-24",211.9241,213.3958,207.6141,208.1971,71200.0],["2023-08-25",208.1684,211.3507,208.1684,210.1275,66600.0],["2023-08-28",210.1275,211.2169,208.9425,209.2196,57900.0],["2023-08-29",208.7227,209.21,207.337,207.595,67600.0],["2023-08-30",206.582,208.78,206.3909,207.1936,173900.0],["2023-08-31",207.2223,208.3213,205.1963,205.3397,72900.0],["2023-09-01",205.9799,207.6141,201.3355,201.4502,79800.0],["2023-09-05",200.1888,201.4502,192.9163,194.5027,118600.0],["2023-09-06",195.0092,195.9075,193.958,194.3784,47200.0],["2023-09-07",193.8528,197.4939,192.6201,196.6815,61400.0],["2023-09-08",197.0829,197.6658,193.3846,194.13,53700.0],["2023-09-11",194.4453,197.7232,192.5627,195.162,96700.0],["2023-09-12",195.1238,195.1238,192.6774,193.4228,53800.0],["2023-09-13",192.5532,194.4167,191.9415,192.7825,65000.0],["2023-09-14",192.9736,195.3436,192.0562,195.0952,49800.0],["2023-09-15",195.6495,196.6911,193.0979,196.5478,240100.0],["2023-09-18",196.5478,199.2618,195.3341,197.9239,69800.0],["2023-09-19",197.513,198.2488,195.143,198.2488,79100.0],["2023-09-20",199.1184,199.2904,196.7675,197.8283,53100.0],["2023-09-21",194.2924,195.1621,192.9928,193.6808,55000.0],["2023-09-22",193.9962,196.5669,192.19,192.4863,39500.0],["2023-09-25",191.8555,193.547,189.4377,192.0084,110200.0],["2023-09-26",191.932,191.932,189.7531,190.2309,66800.0],["2023-09-27",190.7565,193.4132,190.1736,191.6262,127100.0],["2023-09-28",192.7921,195.7928,192.7921,194.5027,114200.0],["2023-09-29",195.5061,196.8631,192.5532,194.2256,102500.0],["2023-10-02",193.0788,193.9962,190.4412,192.3429,77000.0],["2023-10-03",192.4002,192.4002,189.7053,190.6418,70600.0],["2023-10-04",191.5019,194.0726,190.0016,192.3333,81800.0],["2023-10-05",192.276,194.2733,190.5367,193.2221,59100.0],["2023-10-06",192.3238,194.7989,189.82,194.2638,62100.0],["2023-10-09",193.4897,195.0665,191.9606,195.0665,44100.0],["2023-10-10",194.732,199.2713,193.2603,196.9587,100800.0],["2023-10-11",196.5573,198.5546,190.3552,192.6678,99400.0],["2023-10-12",192.4098,192.4098,189.0842,190.8234,90600.0],["2023-10-13",190.8999,192.7347,189.3804,192.1805,48300.0],["2023-10-16",193.8815,196.2993,193.4228,194.6078,41000.0],["2023-10-17",194.1299,198.5259,192.6965,196.3948,113800.0],["2023-10-18",195.2385,198.7553,195.2385,197.7423,90000.0],["2023-10-19",200.3041,200.3713,195.1133,195.948,215600.0],["2023-10-20",198.2221,202.5878,186.2284,195.1805,335500.0],["2023-10-23",194.8734,203.5377,194.8734,201.8777,232900.0],["2023-10-24",204.2477,206.4353,200.592,202.7796,112100.0],["2023-10-25",202.2903,203.7967,199.9108,201.446,133000.0],["2023-10-26",201.8298,203.3649,200.4481,202.6933,79100.0],["2023-10-27",201.7626,202.866,199.5269,201.8681,71700.0],["2023-10-30",202.4054,204.8426,201.8106,204.1709,79500.0],["2023-10-31",203.6048,208.9588,202.3479,202.8372,128100.0],["2023-11-01",202.463,204.0654,200.2466,203.7104,75600.0],["2023-11-02",206.1763,210.4556,206.1763,210.4172,96400.0],["2023-11-03",211.7509,212.413,210.139,210.7627,66500.0],["2023-11-06",211.0793,213.7947,210.2637,212.0292,61400.0],["2023-11-07",211.4918,214.4087,211.4918,213.0366,50800.0],["2023-11-08",212.1155,213.3533,207.913,208.8533,63000.0],["2023-11-09",209.9855,210.3693,207.1933,207.2893,48100.0],["2023-11-10",207.2989,210.1582,206.6464,209.5537,53700.0],["2023-11-13",208.5174,210.3021,207.7307,209.0835,75400.0],["2023-11-14",212.8064,216.2701,212.5377,215.2243,103600.0],["2023-11-15",214.0537,216.51,211.5399,215.0228,75100.0],["2023-11-16",214.3991,215.1859,212.6337,213.2765,59400.0],["2023-11-17",213.9386,213.9482,210.9737,212.1347,91500.0],["2023-11-20",211.6262,215.6753,210.9833,215.2627,80300.0],["2023-11-21",215.0612,223.8789,215.0612,222.7179,331100.0],["2023-11-22",223.9461,229.396,223.9461,229.396,115400.0],["2023-11-24",229.4248,233.7618,229.3193,233.3876,59100.0],["2023-11-27",233.3492,235.8055,231.6796,232.2265,147900.0],["2023-11-28",230.7298,234.4622,230.2692,231.9291,75600.0],["2023-11-29",233.1093,233.7905,228.8491,229.8086,172800.0],["2023-11-30",229.8758,232.3321,228.6092,232.0826,246600.0],["2023-12-01",231.7276,233.4931,230.1636,231.0751,76900.0],["2023-12-04",229.9142,233.4739,229.9142,233.2532,82600.0],["2023-12-05",231.9675,231.9675,227.0261,227.9088,68800.0],["2023-12-06",227.3811,230.0005,225.1263,225.251,100300.0],["2023-12-07",225.251,227.4387,224.1764,227.4291,70000.0],["2023-12-08",227.5634,229.8854,225.7499,229.8374,63400.0],["2023-12-11",230.5474,231.5069,228.0815,228.8971,57500.0],["2023-12-12",229.2233,230.0485,227.6018,228.7436,68000.0],["2023-12-13",229.2041,232.6775,227.6114,230.9024,149400.0],["2023-12-14",233.3012,233.3588,228.1007,229.3385,137800.0],["2023-12-15",229.7511,229.7511,222.8523,225.7596,303700.0],["2023-12-18",226.6807,230.202,224.1668,228.5805,76000.0],["2023-12-19",229.0986,232.4089,227.5442,231.9099,260400.0],["2023-12-20",230.8833,232.0251,225.9706,226.5175,91000.0],["2023-12-21",228.1487,228.8491,225.8939,228.0432,139000.0],["2023-12-22",229.5879,231.0464,227.7937,230.2116,62100.0],["2023-12-26",231.2191,234.6061,231.0656,233.3012,84100.0],["2023-12-27",232.5624,233.6754,225.9323,231.9003,202900.0],["2023-12-28",232.0251,232.9654,228.9163,231.3438,511800.0],["2023-12-29",231.9771,232.5815,228.5037,229.3864,131700.0],["2024-01-02",227.4579,234.798,227.4579,231.6125,196000.0],["2024-01-03",231.5933,231.718,223.9077,224.896,141800.0],["2024-01-04",225.4813,227.7649,223.5719,224.6561,117700.0],["2024-01-05",223.5047,227.4962,222.219,223.0634,209100.0],["2024-01-08",222.7851,228.4941,222.7851,228.1967,210700.0],["2024-01-09",226.8534,230.2596,225.3662,227.0261,333500.0],["2024-01-10",246.4942,267.488,242.6179,261.5487,650100.0],["2024-01-11",260.5605,262.4986,254.9762,257.8835,239600.0],["2024-01-12",259.6681,262.3739,255.9549,261.9134,140900.0],["2024-01-16",261.5871,265.1852,260.8482,264.6479,143400.0],["2024-01-17",264.0818,267.0562,260.9922,263.4197,179800.0],["2024-01-18",264.6904,264.6904,256.6335,256.8453,138500.0],["2024-01-19",259.1651,259.1651,253.7843,254.1597,135000.0],["2024-01-22",255.0645,256.8164,252.9853,255.4977,136600.0],["2024-01-23",256.9993,259.5405,254.3426,256.7009,113200.0],["2024-01-24",257.4228,257.4228,246.0452,247.0462,162900.0],["2024-01-25",248.8366,248.8366,245.2847,246.8826,90300.0],["2024-01-26",248.3939,250.011,247.9318,249.0677,79700.0],["2024-01-29",248.519,255.5362,248.519,255.3148,95800.0],["2024-01-30",254.872,259.5213,253.3415,258.8282,139800.0],["2024-01-31",259.117,259.348,249.2891,249.2891,93900.0],["2024-02-01",250.1746,253.3704,249.3083,251.3778,112100.0],["2024-02-02",248.8462,258.5587,248.4612,255.8538,140600.0],["2024-02-05",253.9191,254.5062,250.1072,251.8688,83100.0],["2024-02-06",253.0238,257.6924,253.0238,253.7939,94900.0],["2024-02-07",253.9383,257.4806,250.9831,255.9501,62600.0],["2024-02-08",257.1052,259.5597,255.1607,255.7961,71500.0],["2024-02-09",255.5554,259.9544,255.5554,259.1747,77100.0],["2024-02-12",259.3577,263.1887,259.0207,261.2539,91700.0],["2024-02-13",256.8068,260.5223,248.827,251.6281,176600.0],["2024-02-14",255.3725,255.3725,251.9169,252.764,121000.0],["2024-02-15",253.7265,255.7961,253.226,254.8912,128200.0],["2024-02-16",254.4292,256.0464,250.704,251.7436,95500.0],["2024-02-20",250.6559,254.5255,250.2805,253.3319,94200.0],["2024-02-21",254.0635,254.333,251.8206,253.4378,76700.0],["2024-02-22",252.5329,255.2281,251.2527,254.6506,86600.0],["2024-02-23",255.0549,257.3748,253.4859,257.009,44600.0],["2024-02-26",256.4795,258.7415,254.949,258.2506,74800.0],["2024-02-27",258.9341,258.9341,256.133,257.8753,61700.0],["2024-02-28",256.2581,259.2133,255.1512,256.7972,56100.0],["2024-02-29",259.3769,259.733,257.394,258.347,78100.0],["2024-03-01",255.7479,258.9726,255.4495,258.2506,107200.0],["2024-03-04",257.471,259.0496,255.642,256.133,56300.0],["2024-03-05",255.8731,255.8731,248.1725,248.4612,68900.0],["2024-03-06",249.0965,250.0591,243.321,244.3991,101400.0],["2024-03-07",245.2366,245.535,239.2686,239.7884,104200.0],["2024-03-08",241.4536,245.1981,241.4536,243.4077,83900.0],["2024-03-11",243.966,245.0922,239.5477,241.2323,72900.0],["2024-03-12",240.0387,248.2687,240.0387,244.2548,122600.0],["2024-03-13",244.4954,245.535,239.3552,244.6109,90500.0],["2024-03-14",244.842,244.842,240.6355,243.7446,80800.0],["2024-03-15",241.7135,243.0034,238.8546,240.5584,163400.0],["2024-03-18",239.7017,240.3852,237.3145,238.6236,103700.0],["2024-03-19",238.383,242.4451,238.383,240.1253,85300.0],["2024-03-20",240.828,243.3403,238.4793,242.6569,84500.0],["2024-03-21",242.7531,245.7179,242.3488,245.2077,77300.0],["2024-03-22",245.2077,246.4591,242.551,245.6409,67100.0],["2024-03-25",245.2944,245.4965,237.3819,237.9114,99500.0],["2024-03-26",241.0012,242.1948,238.2386,240.0964,169400.0],["2024-03-27",242.3392,243.321,238.7392,240.3659,436100.0],["2024-03-28",242.0505,245.6312,240.7991,243.8312,84800.0],["2024-04-01",244.2163,244.2163,238.3445,239.5862,86100.0],["2024-04-02",237.4782,239.9135,234.9851,239.3456,121700.0],["2024-04-03",236.8718,240.0194,235.5723,239.7788,114100.0],["2024-04-04",240.9435,244.1104,240.1638,242.397,161100.0],["2024-04-05",242.397,242.397,236.5445,241.6558,130300.0],["2024-04-08",242.32,251.2527,242.32,249.3372,218700.0],["2024-04-09",251.2431,252.9854,243.4366,245.5639,341500.0],["2024-04-10",238.0365,248.7885,224.3005,224.4545,313200.0],["2024-04-11",225.8021,235.2161,225.8021,232.4728,189700.0],["2024-04-12",231.3081,232.569,224.6085,227.4481,136500.0],["2024-04-15",230.3455,231.568,225.8502,226.2256,126900.0],["2024-04-16",224.6566,225.8213,222.4234,223.2416,91800.0],["2024-04-17",225.1668,225.1668,220.2576,222.8373,145000.0],["2024-04-18",224.1321,225.3979,221.5619,222.103,112300.0],["2024-04-19",221.1078,223.3495,219.0303,222.0933,173300.0],["2024-04-22",222.3542,223.2818,217.8901,219.2236,130800.0],["2024-04-23",219.2236,222.4508,217.5809,218.5375,128500.0],["2024-04-24",217.4167,221.0981,216.605,219.04,96600.0],["2024-04-25",218.122,219.3492,216.8079,217.6003,80700.0],["2024-04-26",217.0978,219.4458,216.7789,217.9094,48700.0],["2024-04-29",219.2912,219.8999,215.0976,216.663,71100.0],["2024-04-30",216.6243,219.8516,214.7691,218.4989,121600.0],["2024-05-01",217.7549,220.8952,215.8803,218.6728,101400.0],["2024-05-02",219.6487,223.2238,218.1027,222.9243,70000.0],["2024-05-03",224.9631,224.9631,221.3107,222.2479,89300.0],["2024-05-06",222.3832,225.5912,222.2769,225.4172,62000.0],["2024-05-07",226.5477,230.4804,226.5477,226.7216,76300.0],["2024-05-08",225.6588,227.2338,224.538,227.2338,76300.0],["2024-05-09",226.5478,228.9827,224.1031,225.3979,79800.0],["2024-05-10",224.8278,224.8278,222.8567,224.2577,51000.0],["2024-05-13",225.6491,225.9487,223.2142,225.4366,54500.0],["2024-05-14",227.4077,233.2632,226.1419,231.9878,87700.0],["2024-05-15",233.4565,234.0845,230.9732,232.5289,65900.0],["2024-05-16",231.8815,232.8671,229.9876,230.7413,44200.0],["2024-05-17",231.1664,231.1664,227.543,230.6157,45100.0],["2024-05-20",230.9345,231.4853,227.7459,228.0648,56200.0],["2024-05-21",228.1517,230.9056,226.3448,230.4224,65800.0],["2024-05-22",230.7509,230.7509,224.8568,225.108,38700.0],["2024-05-23",224.9438,226.6057,221.8324,223.3011,48500.0],["2024-05-24",223.7843,223.7843,221.2913,223.1852,43700.0],["2024-05-28",222.963,224.1515,220.557,221.4556,53600.0],["2024-05-29",219.3395,220.5473,216.6437,216.8562,53300.0],["2024-05-30",216.8562,217.7838,214.4309,215.3199,93400.0],["2024-05-31",215.8223,217.4456,213.2038,217.1075,117300.0],["2024-06-03",220.0062,223.4268,218.3733,220.2865,107100.0],["2024-06-04",220.2671,220.4797,217.5519,219.0013,46300.0],["2024-06-05",219.0013,222.6151,218.2959,222.4508,49600.0],["2024-06-06",221.7551,222.7117,217.9771,218.8854,45000.0],["2024-06-07",217.1268,220.4507,214.9914,216.8176,56700.0],["2024-06-10",215.1266,215.803,207.3676,210.7012,124000.0],["2024-06-11",208.904,212.9332,206.9908,212.4308,90200.0],["2024-06-12",214.6145,216.4408,212.7787,214.4116,76400.0],["2024-06-13",214.6532,216.0832,213.1748,215.4068,58400.0],["2024-06-14",213.6483,214.8561,212.2955,214.3343,64500.0],["2024-06-17",213.9382,217.6679,213.0589,217.0688,49100.0],["2024-06-18",215.9093,218.3153,214.2956,216.8949,78200.0],["2024-06-20",215.2716,218.3249,215.2716,215.9866,65600.0],["2024-06-21",216.5664,216.5664,212.3342,214.1218,168900.0],["2024-06-24",214.8947,216.1315,212.9526,213.6579,54300.0],["2024-06-25",213.8222,213.8222,210.392,211.3196,57100.0],["2024-06-26",209.8122,213.2231,209.8122,211.8317,67400.0],["2024-06-27",212.3438,215.4068,211.4742,213.6579,58200.0],["2024-06-28",214.9141,215.1073,210.6916,212.2279,156700.0],["2024-07-01",212.0346,212.3921,208.9233,209.1745,81100.0],["2024-07-02",209.0296,211.7544,208.6334,210.5176,50700.0],["2024-07-03",210.0635,211.4452,206.1888,206.2468,50600.0],["2024-07-05",206.9811,208.0343,203.9084,206.7975,57100.0],["2024-07-08",209.2035,215.4165,209.2035,213.0588,119600.0],["2024-07-09",212.7207,215.1943,210.8655,213.4067,144300.0],["2024-07-10",214.3826,215.2619,209.6287,212.3342,351000.0],["2024-07-11",239.6308,240.3072,212.5757,220.9145,473100.0],["2024-07-12",222.1513,232.4709,222.1513,231.7752,204700.0],["2024-07-15",232.9637,239.3409,231.7172,236.9156,179400.0],["2024-07-16",239.3989,245.7472,238.7998,242.8195,155000.0],["2024-07-17",242.0465,247.0033,241.3508,245.2061,103800.0],["2024-07-18",241.5633,248.8199,241.5633,243.3799,92800.0],["2024-07-19",244.1653,245.7749,241.2661,243.6708,80700.0],["2024-07-22",244.3301,245.1931,238.5608,244.4465,79000.0],["2024-07-23",244.3204,247.559,244.3204,245.5616,84400.0],["2024-07-24",245.1058,247.9469,244.9507,246.2306,103100.0],["2024-07-25",247.5881,252.3588,247.5881,251.7188,88600.0],["2024-07-26",253.852,261.3376,251.7673,258.9038,120700.0],["2024-07-29",259.4759,263.0539,257.7014,261.9097,181600.0],["2024-07-30",261.58,263.9169,258.8844,263.5775,105100.0],["2024-07-31",263.1315,264.2175,251.6509,253.6678,141400.0],["2024-08-01",253.7259,256.3537,246.3082,249.1007,129400.0],["2024-08-02",244.0198,249.6825,243.6514,248.1893,89100.0],["2024-08-05",241.4988,246.9773,240.7619,241.7703,106600.0],["2024-08-06",242.8369,245.1349,241.4697,241.9351,91600.0],["2024-08-07",242.8757,244.6986,240.8976,242.1969,61700.0],["2024-08-08",244.5919,246.7736,243.8162,245.4064,53000.0],["2024-08-09",245.4064,245.4064,241.6733,243.1278,77000.0],["2024-08-12",242.7011,242.7011,237.882,238.3184,63200.0],["2024-08-13",240.4225,240.4225,235.4482,237.7269,85300.0],["2024-08-14",237.8335,242.3036,237.562,239.5401,75000.0],["2024-08-15",242.7108,247.3748,242.5848,244.5143,70200.0],["2024-08-16",244.2041,247.0161,243.1375,246.89,63200.0],["2024-08-19",247.0645,247.0645,243.535,245.2028,46100.0],["2024-08-20",245.6294,245.6294,241.4794,241.5667,52100.0],["2024-08-21",243.2151,245.4452,243.0599,244.8247,56000.0],["2024-08-22",245.2901,245.2901,240.2188,241.2952,47500.0],["2024-08-23",241.3921,248.422,240.277,244.7374,96100.0],["2024-08-26",245.5325,250.2256,245.5325,248.296,73500.0],["2024-08-27",248.102,249.7504,245.6101,249.4886,43900.0],["2024-08-28",249.7989,254.3465,248.8875,249.1687,69400.0],["2024-08-29",251.0885,253.9586,250.8752,251.4376,54300.0],["2024-08-30",252.8242,255.5101,252.1164,254.8604,63800.0],["2024-09-03",252.5721,253.5805,249.9638,250.5068,64400.0],["2024-09-04",250.0025,257.43,249.6438,256.3731,89200.0],["2024-09-05",257.8954,258.9911,254.4047,255.384,49300.0],["2024-09-06",255.384,258.3414,253.4738,253.4738,71500.0],["2024-09-09",253.8714,253.8714,248.6645,250.1674,90700.0],["2024-09-10",249.731,251.011,246.5312,247.7724,64800.0],["2024-09-11",245.9301,245.9301,240.4807,241.9254,70200.0],["2024-09-12",242.5557,245.6004,240.1898,245.1737,45900.0],["2024-09-13",246.2403,250.9819,246.2403,249.6147,72400.0],["2024-09-16",250.5456,252.9309,250.1286,252.3879,52600.0],["2024-09-17",252.3878,255.8398,251.3212,254.0265,61500.0],["2024-09-18",253.4932,258.419,253.1345,254.2592,151100.0],["2024-09-19",257.1973,257.5172,251.7479,252.7369,87500.0],["2024-09-20",254.0653,254.0653,248.073,248.1408,370500.0],["2024-09-23",249.1784,251.6121,248.616,248.8875,54700.0],["2024-09-24",249.0329,250.1965,247.3457,247.6269,58500.0],["2024-09-25",248.9165,248.9165,246.1821,246.8124,59200.0],["2024-09-26",249.4014,251.7964,246.9482,248.839,164800.0],["2024-09-27",249.7504,256.3731,249.508,249.731,57100.0],["2024-09-30",249.9153,252.0485,247.6754,250.051,53500.0],["2024-10-01",250.051,250.8849,247.336,249.3529,66500.0],["2024-10-02",249.4498,251.4182,248.2281,250.9334,57300.0],["2024-10-03",249.7989,250.0704,246.2209,247.0257,45900.0],["2024-10-04",249.1977,250.468,247.9857,249.0135,41400.0],["2024-10-07",248.4511,249.3141,244.6404,245.3676,67600.0],["2024-10-08",246.0173,248.7517,245.0186,248.4802,64700.0],["2024-10-09",248.4802,250.4971,246.9385,247.9954,38900.0],["2024-10-10",247.3457,249.508,244.6695,249.4499,90900.0],["2024-10-11",249.2753,253.0763,249.2753,252.6788,34900.0],["2024-10-14",253.8908,254.2399,249.7504,251.1176,90300.0],["2024-10-15",251.4182,256.4312,251.4182,252.9308,67800.0],["2024-10-16",254.9089,258.2929,254.4726,255.6458,105100.0],["2024-10-17",256.8385,259.5826,255.3646,256.7415,131900.0],["2024-10-18",242.9462,251.0016,240.3,244.4347,303400.0],["2024-10-21",245.534,251.6728,242.3819,251.5074,210500.0],["2024-10-22",248.297,257.1891,247.2074,256.7124,144600.0],["2024-10-23",255.399,258.7944,254.7666,257.0237,139100.0],["2024-10-24",257.1988,261.5573,257.1599,260.6525,137100.0],["2024-10-25",260.1661,264.8164,257.8019,259.3586,105200.0],["2024-10-28",260.8081,261.7226,256.2357,256.6832,79200.0],["2024-10-29",256.0994,256.4302,253.5603,255.6909,74100.0],["2024-10-30",255.1849,258.1619,254.8542,257.228,67500.0],["2024-10-31",256.2551,257.2961,253.8229,254.9612,53600.0],["2024-11-01",254.9612,258.7068,254.0953,257.2183,73800.0],["2024-11-04",257.7825,260.3898,254.4261,260.3898,162200.0],["2024-11-05",259.6893,266.947,258.95,266.587,108700.0],["2024-11-06",274.5937,280.7423,269.3208,269.3597,155000.0],["2024-11-07",268.8149,268.8149,261.2849,263.4252,84400.0],["2024-11-08",263.4252,272.3659,263.4252,270.0018,88700.0],["2024-11-11",270.4396,280.071,270.4396,278.1642,98200.0],["2024-11-12",277.0065,282.3962,277.0065,282.2405,73100.0],["2024-11-13",282.1336,284.4295,277.1427,278.3296,84300.0],["2024-11-14",279.4874,282.6492,271.4417,272.7745,91700.0],["2024-11-15",274.2435,274.4381,270.1672,271.4417,57100.0],["2024-11-18",271.1401,272.9885,268.8538,271.1012,54400.0],["2024-11-19",269.1846,272.6578,269.0095,271.7141,42200.0],["2024-11-20",272.0254,272.4048,267.6377,270.0894,41100.0],["2024-11-21",270.6245,273.3971,268.5328,270.498,64400.0],["2024-11-22",272.4243,277.9794,272.3562,276.2477,83700.0],["2024-11-25",278.9328,281.258,276.8704,278.7188,98600.0],["2024-11-26",278.8258,280.1878,272.3854,272.6675,104300.0],["2024-11-27",274.837,275.0121,265.1861,266.8302,185800.0],["2024-11-29",266.8302,269.8461,263.357,269.5737,66700.0],["2024-12-02",269.1943,270.819,265.4584,269.2624,228400.0],["2024-12-03",269.1554,269.1554,265.4488,266.9081,71700.0],["2024-12-04",267.414,269.457,266.5092,267.881,51200.0],["2024-12-05",268.0171,272.4048,267.4821,268.1825,43600.0],["2024-12-06",269.0581,270.5563,264.7775,266.3827,44400.0],["2024-12-09",266.9373,269.2916,262.7344,262.8804,68500.0],["2024-12-10",263.1625,267.1999,260.4093,264.7872,150300.0],["2024-12-11",267.3458,269.097,262.8998,262.8998,77500.0],["2024-12-12",265.6336,265.9352,262.3551,264.1354,71600.0],["2024-12-13",262.9679,263.4641,258.8332,259.3099,57500.0],["2024-12-16",258.3079,261.9172,258.3079,259.5531,61300.0],["2024-12-17",258.8624,260.633,256.3524,257.228,74400.0],["2024-12-18",257.6658,259.6796,250.8459,252.0523,78000.0],["2024-12-19",253.2587,253.5894,249.6493,250.5541,117400.0],["2024-12-20",246.8766,247.8397,241.409,243.1602,377600.0],["2024-12-23",243.598,243.7147,237.1381,238.2861,123600.0],["2024-12-24",238.3153,241.2145,237.4786,241.0977,35700.0],["2024-12-26",239.6968,241.9052,238.8698,240.8642,124700.0],["2024-12-27",239.4438,239.4438,235.815,237.8483,43800.0],["2024-12-30",236.7198,237.3132,233.5093,235.494,50200.0],["2024-12-31",235.5718,237.8483,234.8518,236.0971,41900.0],["2025-01-02",236.5641,238.5488,229.1995,233.4606,160200.0],["2025-01-03",232.5461,233.6844,231.1063,232.264,72600.0],["2025-01-06",231.3884,234.0638,226.4949,226.6797,96400.0],["2025-01-07",226.6797,231.9332,225.2301,231.0674,98300.0],["2025-01-08",228.6255,232.5072,227.8763,232.1473,79100.0],["2025-01-10",229.5108,235.1145,228.8492,234.2195,232800.0],["2025-01-13",240.7864,241.2728,215.9781,220.5214,295000.0],["2025-01-14",220.2004,221.8737,215.336,221.2122,214700.0],["2025-01-15",223.6735,224.9966,221.1246,223.1676,131400.0],["2025-01-16",223.9265,225.7944,222.0294,224.9869,81900.0],["2025-01-17",226.7648,228.3375,223.9124,226.4131,81900.0],["2025-01-21",227.3118,229.6465,226.9015,228.1812,89300.0],["2025-01-22",226.374,228.9236,223.5412,225.3581,94100.0],["2025-01-23",225.2018,226.5401,221.988,225.9735,84900.0],["2025-01-24",226.6573,227.7221,225.1725,227.6927,77300.0],["2025-01-27",227.3118,231.649,226.335,230.9945,96500.0],["2025-01-28",230.848,232.2058,229.959,230.6624,74700.0],["2025-01-29",230.6624,230.6624,225.0748,227.2239,80200.0],["2025-01-30",229.1678,230.467,227.3216,228.4352,73200.0],["2025-01-31",228.0835,231.6588,227.5463,229.5097,90300.0],["2025-02-03",227.6928,230.1642,226.9308,228.6989,86700.0],["2025-02-04",228.6989,235.8201,227.6146,233.5538,94500.0],["2025-02-05",233.2803,234.7261,232.3816,234.0325,111200.0],["2025-02-06",234.4232,236.0252,232.704,235.1559,79500.0],["2025-02-07",235.1461,235.781,231.5513,231.5513,74800.0],["2025-02-10",231.7271,232.3621,227.2141,227.5853,63700.0],["2025-02-11",226.2373,232.4305,224.6939,226.3252,78900.0],["2025-02-12",224.1859,227.302,222.0369,222.2225,99700.0],["2025-02-13",223.1211,227.9272,221.48,227.1164,72200.0],["2025-02-14",227.1164,228.3472,224.7036,225.3776,42600.0],["2025-02-18",224.8208,228.1128,224.8208,227.8295,57900.0],["2025-02-19",226.0517,228.0542,224.7525,227.5365,62900.0],["2025-02-20",226.4619,228.4645,223.717,225.5828,86200.0],["2025-02-21",227.0188,228.1617,223.4142,223.7756,154000.0],["2025-02-24",224.5376,227.0871,222.9063,224.3617,98700.0],["2025-02-25",225.5828,234.7358,224.6743,234.433,148200.0],["2025-02-26",232.7138,237.8813,231.0434,233.0166,91200.0],["2025-02-27",231.8541,231.9713,229.7832,231.5318,53700.0],["2025-02-28",231.5904,233.7688,228.9431,233.0947,109000.0],["2025-03-03",232.9091,234.8042,230.6429,233.4464,69900.0],["2025-03-04",231.8737,236.0643,231.2289,231.9811,68800.0],["2025-03-05",231.5611,235.8104,231.5318,234.98,66200.0],["2025-03-06",232.9091,237.3636,230.6038,236.6016,211200.0],["2025-03-07",237.0021,245.2467,235.7322,239.8252,284100.0],["2025-03-10",239.2879,246.204,239.2879,241.0658,133800.0],["2025-03-11",241.3491,246.8878,240.2843,245.1099,148700.0],["2025-03-12",244.4652,244.8559,235.8885,236.4355,81600.0],["2025-03-13",235.8592,237.178,230.8089,231.9616,85400.0],["2025-03-14",231.5806,233.2901,227.5365,233.0556,109100.0],["2025-03-17",231.7369,236.8751,231.6392,236.7872,143700.0],["2025-03-18",235.5368,238.9363,234.3256,238.5944,180200.0],["2025-03-19",237.2951,239.9522,233.6417,234.1595,140300.0],["2025-03-20",232.5868,234.7358,229.9102,230.4768,78300.0],["2025-03-21",228.9431,234.052,222.6913,225.3288,189200.0],["2025-03-24",225.7684,231.7662,225.3874,230.4182,134000.0],["2025-03-25",229.119,231.4829,226.4033,228.5817,93100.0],["2025-03-26",229.5683,230.8675,225.7195,229.8516,224000.0],["2025-03-27",231.1117,238.0864,230.1154,236.8751,107500.0],["2025-03-28",236.5332,237.3147,232.5575,236.2402,85800.0],["2025-03-31",235.615,239.1805,234.6284,238.3501,109200.0],["2025-04-01",236.6016,239.9717,235.5955,239.1512,92600.0],["2025-04-02",238.4576,243.0976,237.7152,242.1012,98300.0],["2025-04-03",239.8252,247.6106,239.1218,243.166,146700.0],["2025-04-04",237.7738,246.0574,237.2952,239.4149,214100.0],["2025-04-07",236.1718,241.2221,230.1446,232.4207,293700.0],["2025-04-08",239.3954,245.1881,211.3306,213.4211,383300.0],["2025-04-09",211.6041,219.0184,206.2706,212.454,247100.0],["2025-04-10",208.6345,216.3418,203.1837,216.2246,291800.0],["2025-04-11",215.6874,218.3834,208.3512,216.8889,164200.0],["2025-04-14",218.3541,220.7279,216.2735,218.0709,97700.0],["2025-04-15",216.928,218.7254,215.1794,216.0293,110100.0],["2025-04-16",217.0647,220.9232,210.6078,212.6396,255100.0],["2025-04-17",212.7966,219.8015,212.6396,218.5457,105400.0],["2025-04-21",217.4861,217.545,215.0629,215.6908,59600.0],["2025-04-22",215.7006,221.1554,215.7006,220.6648,98200.0],["2025-04-23",220.8414,222.627,218.4868,219.9192,98600.0],["2025-04-24",219.1834,220.4196,215.4062,220.3607,91000.0],["2025-04-25",218.7419,220.7433,213.552,219.1441,75600.0],["2025-04-28",219.1442,219.5562,216.5835,218.8106,76100.0],["2025-04-29",218.4083,225.6585,218.4083,224.8442,65100.0],["2025-04-30",223.2843,225.943,218.5457,224.0397,77300.0],["2025-05-01",223.6964,224.2556,220.5177,223.0391,81000.0],["2025-05-02",223.0685,227.4441,223.0685,227.2577,74400.0],["2025-05-05",226.7475,229.2885,225.3544,227.4147,55600.0],["2025-05-06",227.4049,230.1519,225.6095,229.367,88700.0],["2025-05-07",230.7307,230.7307,226.1393,228.4939,70400.0],["2025-05-08",230.3873,231.4567,227.9935,230.2107,67700.0],["2025-05-09",229.2984,230.1715,226.2864,227.4343,55600.0],["2025-05-12",230.5345,234.3411,228.7882,232.7223,74300.0],["2025-05-13",234.5079,235.901,231.7118,235.0279,91600.0],["2025-05-14",234.6452,234.6452,231.1232,233.6347,89900.0],["2025-05-15",234.449,241.2283,234.449,239.2759,102800.0],["2025-05-16",238.5892,241.1498,236.4701,241.0125,66600.0],["2025-05-19",239.0994,242.3565,235.5969,241.9053,44900.0],["2025-05-20",241.7189,243.9361,240.365,241.9641,59900.0],["2025-05-21",239.8646,240.1884,235.8422,238.4028,50600.0],["2025-05-22",237.0783,238.7167,235.4595,237.9319,52200.0],["2025-05-23",235.9991,237.4413,234.4588,236.5387,45700.0],["2025-05-27",237.6964,239.6782,235.9991,239.2858,107900.0],["2025-05-28",238.4028,239.168,234.3705,234.6649,62300.0],["2025-05-29",234.5766,238.599,234.4098,236.5485,338300.0],["2025-05-30",237.1078,240.3453,233.0755,239.0209,167400.0],["2025-06-02",237.6474,237.6474,232.7419,236.0188,580500.0],["2025-06-03",236.0188,240.9046,234.2038,240.051,610900.0],["2025-06-04",240.1589,242.6509,237.9319,241.1792,230500.0],["2025-06-05",241.1792,241.1792,237.667,238.5009,314300.0],["2025-06-06",240.5121,241.7777,239.2759,240.8849,211800.0],["2025-06-09",240.8849,241.9641,238.1183,238.6579,307200.0],["2025-06-10",239.894,241.3951,235.7735,236.3621,324200.0],["2025-06-11",237.0489,239.5114,235.9893,239.2661,246500.0],["2025-06-12",238.3243,241.5913,235.4595,241.2185,184600.0],["2025-06-13",240.3747,241.7286,236.6368,236.941,173900.0],["2025-06-16",238.0692,239.8254,236.9312,239.6095,308200.0],["2025-06-17",238.9031,240.6691,234.292,239.8744,243300.0],["2025-06-18",239.7076,240.2963,237.2353,238.913,171200.0],["2025-06-20",240.0216,240.0216,225.3838,230.3972,450600.0],["2025-06-23",228.9157,232.4771,226.4728,232.4771,155900.0],["2025-06-24",232.4771,232.7125,226.7966,229.5731,259600.0],["2025-06-25",229.5436,229.5436,222.5976,223.6866,504400.0],["2025-06-26",224.8541,225.8155,219.9487,224.2164,161800.0],["2025-06-27",224.2163,227.3166,222.3327,224.4518,219900.0],["2025-06-30",224.6088,225.5506,221.7538,223.7749,169700.0],["2025-07-01",223.7749,230.77,217.9669,228.0033,184400.0],["2025-07-02",228.7391,228.8176,225.1778,227.1203,191200.0],["2025-07-03",228.3369,229.8772,225.5604,228.7489,124600.0],["2025-07-07",227.2479,228.6607,224.9914,225.6193,149200.0],["2025-07-08",226.6494,226.826,224.1869,225.4721,170800.0],["2025-07-09",225.943,226.826,222.0383,225.3838,146000.0],["2025-07-10",224.648,227.9837,220.449,220.6452,349300.0],["2025-07-11",222.2149,232.84,218.0159,219.1049,318200.0],["2025-07-14",219.1049,223.9515,215.8281,222.6074,231000.0],["2025-07-15",222.7349,225.2465,218.8793,218.9283,217300.0],["2025-07-16",220.292,222.7055,219.3894,221.0671,164600.0],["2025-07-17",221.0769,223.0292,216.5737,216.6915,145600.0],["2025-07-18",217.4008,218.061,212.5139,214.6421,125100.0],["2025-07-21",215.2727,216.5732,212.1001,212.1198,120500.0],["2025-07-22",211.8242,216.2973,211.8242,214.514,162600.0],["2025-07-23",214.6815,217.8738,212.6124,213.6864,113700.0],["2025-07-24",212.4252,212.908,206.9077,207.6269,456700.0],["2025-07-25",208.3659,208.8881,206.6121,207.223,182100.0],["2025-07-28",207.1737,208.829,206.5037,207.6663,166800.0],["2025-07-29",208.8585,211.7552,208.0703,210.6911,170200.0],["2025-07-30",211.4695,214.6027,209.292,209.8537,220400.0],["2025-07-31",207.8535,211.8242,206.415,211.2429,240400.0],["2025-08-01",211.2429,212.7602,208.9964,212.0311,190100.0],["2025-08-04",211.7552,214.3366,209.026,211.5089,110800.0],["2025-08-05",211.5187,214.8884,211.5187,213.8736,136500.0],["2025-08-06",213.8046,216.6718,213.0164,216.1397,101700.0],["2025-08-07",216.2973,218.3172,214.5435,217.1939,86700.0],["2025-08-08",216.8984,218.1201,216.0707,216.2481,66100.0],["2025-08-11",217.0067,217.0067,213.6962,214.6716,81100.0],["2025-08-12",215.9722,218.4255,214.8884,217.1053,87900.0],["2025-08-13",217.3516,222.8987,216.7112,222.6228,115700.0],["2025-08-14",220.6424,220.6424,217.5388,219.3813,88200.0],["2025-08-15",220.2975,220.2975,215.9919,216.7407,88000.0],["2025-08-18",217.3811,218.731,214.9869,215.5879,88100.0],["2025-08-19",214.7899,217.657,211.834,217.2137,73400.0],["2025-08-20",218.1201,219.598,216.7309,217.5881,73700.0],["2025-08-21",215.9032,217.795,215.7751,216.9969,54700.0],["2025-08-22",218.5339,220.7015,217.8245,219.2926,87700.0],["2025-08-25",218.5438,218.5438,215.4697,215.8934,119000.0],["2025-08-26",215.7358,216.4846,213.0065,213.4696,72500.0],["2025-08-27",213.4696,218.3861,213.4696,218.1989,96200.0],["2025-08-28",218.731,218.731,213.6075,214.4943,83800.0],["2025-08-29",215.5288,216.6816,212.5139,212.8587,90400.0],["2025-09-02",212.1592,212.1592,208.76,210.435,98500.0],["2025-09-03",209.2625,211.8143,209.2625,210.898,119500.0],["2025-09-04",211.7848,214.2874,209.3512,213.4696,103200.0],["2025-09-05",213.1149,216.3368,212.7109,214.8687,69000.0],["2025-09-08",214.7505,214.7505,211.3513,213.8637,89300.0],["2025-09-09",213.8637,217.992,210.8882,212.0016,66100.0],["2025-09-10",211.1641,212.573,206.0505,207.4003,80400.0],["2025-09-11",206.7599,210.8586,206.5727,209.6664,238100.0],["2025-09-12",209.5482,210.1098,206.9766,207.9225,101900.0],["2025-09-15",208.3265,209.0654,203.1833,203.3804,216100.0],["2025-09-16",203.2622,207.2033,203.2424,205.6367,138400.0],["2025-09-17",206.484,213.5484,206.0209,209.0359,175400.0],["2025-09-18",209.9325,212.7405,206.819,210.0113,183700.0],["2025-09-19",209.292,211.3119,206.4052,207.2624,426800.0],["2025-09-22",206.5333,208.1196,204.4445,204.7499,120100.0],["2025-09-23",204.277,208.7797,201.4,202.7203,175300.0],["2025-09-24",201.9813,203.5282,199.1634,199.1634,135700.0],["2025-09-25",199.3506,200.6709,195.6953,196.4539,102600.0],["2025-09-26",196.2371,197.6362,193.8823,196.1091,188400.0],["2025-09-29",196.05,196.6017,191.6655,192.3946,185200.0],["2025-09-30",192.2074,195.7741,192.1286,194.6903,129600.0],["2025-10-01",193.6557,194.7198,190.5915,192.5522,105200.0],["2025-10-02",191.9611,193.4882,188.5619,192.9857,136000.0],["2025-10-03",192.5916,194.7888,190.0102,191.3403,123800.0],["2025-10-06",191.163,191.5867,188.1875,188.7392,116600.0],["2025-10-07",189.6851,191.2615,187.8623,191.1236,123100.0],["2025-10-08",191.1236,192.1187,188.887,189.5767,90800.0],["2025-10-09",189.7639,190.158,188.621,189.8821,82800.0],["2025-10-10",190.0792,191.0743,187.212,189.3107,108600.0],["2025-10-13",189.5176,190.759,187.2515,189.7836,92700.0],["2025-10-14",189.5668,192.5227,187.6948,188.4042,111500.0],["2025-10-15",187.8328,191.9808,186.2563,187.6259,155300.0],["2025-10-16",187.4978,190.0299,185.6652,186.68,123400.0],["2025-10-17",187.7539,191.9512,187.7539,191.6162,124300.0],["2025-10-20",191.1311,192.1904,189.2302,191.1509,136300.0],["2025-10-21",190.547,197.1705,185.5372,196.6061,225100.0],["2025-10-22",196.6358,200.2792,195.2695,198.9823,255000.0],["2025-10-23",210.9224,212.8629,200.5664,204.487,353100.0],["2025-10-24",203.8633,205.7048,199.7644,200.4971,191600.0],["2025-10-27",199.4179,199.9228,192.7053,193.4379,153500.0],["2025-10-28",195.7448,200.299,195.1012,200.1703,156400.0],["2025-10-29",198.0615,199.8238,189.0817,189.5074,137800.0],["2025-10-30",191.438,195.0418,190.5667,191.7746,138500.0],["2025-10-31",192.3687,194.428,190.1806,192.3489,120500.0],["2025-11-03",191.7845,193.923,189.9628,192.7647,136400.0],["2025-11-04",192.7647,196.022,192.6459,195.4973,113200.0],["2025-11-05",195.4973,196.7051,194.3587,196.0517,92300.0],["2025-11-06",194.6656,197.5764,190.2499,192.2993,107400.0],["2025-11-07",192.7845,197.22,192.7845,196.3091,128200.0],["2025-11-10",196.3982,197.7348,194.329,196.0418,101400.0],["2025-11-11",196.0517,199.6753,196.0319,198.3783,75100.0],["2025-11-12",198.2496,199.5565,196.8932,198.8535,86700.0],["2025-11-13",198.8635,200.4575,195.7745,196.0121,76100.0],["2025-11-14",196.715,198.4179,194.0518,196.1705,78200.0],["2025-11-17",196.121,197.9328,192.5964,193.4082,70300.0],["2025-11-18",193.4181,195.1804,192.8241,193.4874,67400.0],["2025-11-19",193.4082,194.0518,190.5767,192.4974,95500.0],["2025-11-20",192.3687,196.6061,191.1608,195.5368,104400.0],["2025-11-21",196.0517,200.1604,195.22,197.0417,94600.0],["2025-11-24",195.8834,197.517,190.5866,191.1707,173800.0],["2025-11-25",192.2399,195.7943,191.5271,193.1508,97100.0],["2025-11-26",192.7152,196.5764,192.7152,195.0715,149500.0],["2025-11-28",195.121,195.7448,192.5766,193.8537,53500.0],["2025-12-01",193.4874,195.319,191.8142,195.2497,161900.0],["2025-12-02",194.5666,196.0715,192.1707,193.9726,85500.0],["2025-12-03",195.5467,197.121,192.8538,192.9627,91600.0],["2025-12-04",194.0122,194.2498,190.8143,191.3489,68300.0],["2025-12-05",192.4776,192.4776,187.6164,188.8341,91400.0],["2025-12-08",188.4381,188.6955,184.3393,185.6561,127700.0],["2025-12-09",185.6759,191.0618,185.6759,188.8638,105100.0],["2025-12-10",188.8638,193.3092,188.8638,191.2598,102900.0],["2025-12-11",194.7151,202.7346,194.7151,199.1308,117200.0],["2025-12-12",198.5565,202.1109,193.5369,202.002,139700.0],["2025-12-15",201.6158,207.17,201.5663,204.3187,121000.0],["2025-12-16",203.3286,205.5662,201.8039,203.893,114200.0],["2025-12-17",207.7146,207.8136,204.0811,205.5662,113400.0],["2025-12-18",204.4078,205.883,202.9623,203.7148,82200.0],["2025-12-19",202.6257,203.8831,200.0317,200.804,330000.0],["2025-12-22",200.6159,201.9623,198.7347,200.0218,209800.0],["2025-12-23",198.8239,203.3187,198.0516,201.5762,109800.0],["2025-12-24",201.497,204.586,200.6456,202.8534,107400.0],["2025-12-26",202.1208,205.0513,199.012,202.002,68900.0],["2025-12-29",202.3881,203.2197,198.408,199.6654,104100.0],["2025-12-30",199.4179,201.4673,196.0022,197.3883,89900.0],["2025-12-31",196.2497,198.7744,194.4973,194.9428,158700.0],["2026-01-02",194.9428,197.121,190.5073,194.8042,138100.0],["2026-01-05",193.1805,197.5962,193.032,193.6656,129000.0],["2026-01-06",192.6261,197.7249,192.0518,196.9328,136200.0],["2026-01-07",196.715,199.6555,195.3883,197.0021,152100.0],["2026-01-08",195.3487,202.3287,195.3487,201.4772,290100.0],["2026-01-09",181.181,194.4874,173.6367,188.1114,839400.0],["2026-01-12",188.6163,194.4874,186.8837,189.7846,475400.0],["2026-01-13",189.3886,195.6755,188.7549,194.3191,173900.0],["2026-01-14",194.5072,202.9227,194.5072,202.19,275200.0],["2026-01-15",201.2693,204.8434,199.4377,203.7642,155100.0],["2026-01-16",202.411,204.5503,201.9832,203.9632,162000.0],["2026-01-20",203.824,207.8437,198.3714,205.4657,159500.0],["2026-01-21",205.7343,210.1123,203.1076,209.1969,134300.0],["2026-01-22",208.4506,214.4504,208.4506,214.0325,160700.0],["2026-01-23",213.6943,215.9927,212.4804,214.1122,147000.0],["2026-01-26",214.1221,217.515,214.1221,216.0524,121200.0],["2026-01-27",216.0623,218.4603,214.2216,218.2712,98700.0],["2026-01-28",218.2712,220.2313,216.8185,218.0921,102600.0],["2026-01-29",218.1021,225.1864,218.1021,224.6989,169400.0],["2026-01-30",226.9177,230.5295,223.7735,230.0718,231400.0],["2026-02-02",228.5793,233.0468,225.6839,230.9673,163300.0],["2026-02-03",229.9425,236.6984,229.9425,236.6487,123300.0],["2026-02-04",238.3203,246.7678,238.0218,242.6584,235500.0],["2026-02-05",244.8474,251.9716,243.6932,251.693,224100.0],["2026-02-06",248.7478,251.7328,236.997,237.3353,388600.0],["2026-02-09",241.7729,243.7728,233.405,236.0716,196900.0],["2026-02-10",233.7831,238.0218,233.017,237.6735,103400.0],["2026-02-11",237.8725,239.3352,234.5791,234.9174,105000.0],["2026-02-12",236.2607,244.4892,236.2607,238.4098,178800.0],["2026-02-13",240.569,244.4892,234.4995,243.4942,129000.0],["2026-02-17",245.0265,245.6932,238.4297,240.0317,148100.0],["2026-02-18",240.0317,241.9619,238.7581,241.156,121300.0],["2026-02-19",240.6386,241.1262,235.1065,237.1263,75500.0],["2026-02-20",238.7581,238.7581,233.4349,237.2855,107800.0],["2026-02-23",235.3552,243.0167,232.3205,241.4247,156600.0],["2026-02-24",241.9421,245.1857,238.8178,243.5738,131500.0],["2026-02-25",243.5937,244.8176,237.7133,244.4892,98700.0],["2026-02-26",245.4842,248.7478,237.176,240.9371,181100.0],["2026-02-27",239.365,240.5988,234.3105,237.0069,217500.0],["2026-03-02",237.0069,239.8824,233.9324,238.967,133400.0],["2026-03-03",236.6686,242.9768,231.0967,242.6187,146500.0],["2026-03-04",242.937,244.7678,237.375,243.1161,154300.0],["2026-03-05",242.3102,242.3102,234.2309,234.6886,132300.0],["2026-03-06",233.9224,236.39,230.4599,235.1363,193000.0],["2026-03-09",232.3006,232.5095,227.0371,229.047,156900.0],["2026-03-10",227.9425,231.3852,225.6839,227.6142,167600.0],["2026-03-11",226.7585,228.1614,222.1119,226.8082,109200.0],["2026-03-12",224.2611,227.6838,223.7636,224.6193,109400.0],["2026-03-13",226.8679,228.9276,218.112,223.8332,134000.0],["2026-03-16",224.868,228.838,222.7487,226.7983,168100.0],["2026-03-17",227.4351,227.8331,219.893,221.0771,151700.0],["2026-03-18",218.3309,219.2264,214.9679,218.3508,182700.0],["2026-03-19",218.3508,222.6392,211.9928,214.6793,141500.0],["2026-03-20",215.2664,215.2664,210.4506,212.759,401900.0],["2026-03-23",215.0673,216.8882,212.5898,214.5898,106100.0],["2026-03-24",212.9182,217.5648,212.9182,214.2017,80400.0],["2026-03-25",215.0773,216.0225,211.8635,215.0275,85400.0],["2026-03-26",213.1868,216.2116,199.3365,204.5901,161000.0],["2026-03-27",205.1274,205.9433,199.5455,200.2022,227900.0],["2026-03-30",202.2021,208.3213,200.3116,202.5603,151000.0],["2026-03-31",204.5304,208.4904,198.9982,202.9185,213600.0],["2026-04-01",204.0429,206.2517,201.3066,204.5801,238500.0],["2026-04-02",203.5652,206.3214,200.1027,205.1473,180700.0],["2026-04-06",205.5552,211.1371,203.7941,209.4854,146400.0],["2026-04-07",209.4954,211.764,207.8537,211.3859,157500.0],["2026-04-08",213.9928,219.2065,213.9231,218.2215,208200.0],["2026-04-09",215.6643,223.4153,215.0176,221.9029,327200.0],["2026-04-10",218.2414,222.1417,208.0129,212.9381,398400.0],["2026-04-13",212.8883,213.0276,201.8937,206.003,377100.0],["2026-04-14",203.615,206.5502,200.9882,203.7444,179700.0],["2026-04-15",202.5504,205.197,199.3962,200.3614,231000.0],["2026-04-16",200.431,203.217,197.5555,202.62,155100.0],["2026-04-17",203.18,214.01,203.18,213.38,251800.0],["2026-04-20",213.11,216.99,212.08,215.35,283100.0],["2026-04-21",215.35,222.0,215.25,219.06,254900.0],["2026-04-22",219.15,224.12,217.03,224.02,180200.0],["2026-04-23",224.19,228.12,221.97,223.06,228200.0],["2026-04-24",223.02,225.88,218.21,224.96,170000.0],["2026-04-27",224.96,226.32,221.22,221.39,114700.0],["2026-04-28",222.97,224.96,218.77,219.34,145500.0],["2026-04-29",217.2,217.2,208.73,213.42,135600.0],["2026-04-30",212.85,215.54,208.75,209.96,233800.0],["2026-05-01",212.46,215.86,207.48,211.06,115100.0],["2026-05-04",210.74,210.74,199.77,204.27,188600.0],["2026-05-05",204.59,211.55,201.68,209.34,146600.0],["2026-05-06",211.65,212.76,210.5,210.88,132000.0],["2026-05-07",211.24,212.65,207.39,209.76,141800.0],["2026-05-08",209.76,211.1,206.39,208.05,85400.0],["2026-05-11",208.48,208.48,203.62,206.32,126800.0],["2026-05-12",207.69,208.0,203.37,204.68,169800.0],["2026-05-13",203.79,203.85,198.37,199.56,106200.0],["2026-05-14",199.56,202.46,198.35,201.87,143800.0],["2026-05-15",201.87,203.73,199.68,201.37,106900.0],["2026-05-18",201.09,207.32,201.09,204.17,99100.0],["2026-05-19",203.89,208.36,201.0,204.18,188700.0],["2026-05-20",204.18,208.51,202.12,208.01,162300.0],["2026-05-21",206.22,208.4,200.83,206.49,94600.0],["2026-05-22",206.72,210.95,205.38,207.3,178500.0],["2026-05-26",206.73,207.86,202.4,204.61,120500.0],["2026-05-27",206.47,210.0,204.51,205.53,128700.0],["2026-05-28",203.99,211.77,201.31,201.69,135100.0],["2026-05-29",199.99,202.67,197.06,199.97,239000.0],["2026-06-01",198.67,199.97,195.43,196.85,130400.0],["2026-06-02",196.85,199.77,192.88,199.26,138300.0],["2026-06-03",198.23,200.94,196.35,198.55,159100.0],["2026-06-04",201.01,203.62,199.7,203.04,93900.0],["2026-06-05",200.45,207.13,200.45,203.39,146900.0],["2026-06-08",203.43,207.05,203.25,205.55,103500.0],["2026-06-09",205.84,214.61,205.84,213.82,239400.0],["2026-06-10",214.97,223.45,212.98,222.48,251200.0],["2026-06-11",222.48,226.7,222.48,224.12,135000.0],["2026-06-12",223.44,226.61,218.75,223.01,175100.0],["2026-06-15",221.58,227.21,221.58,226.34,139100.0],["2026-06-16",227.33,231.0,223.07,227.64,107200.0],["2026-06-17",226.19,226.3,221.31,225.75,130700.0],["2026-06-18",226.89,230.99,225.59,227.21,337900.0],["2026-06-22",226.9,226.9,222.79,223.11,136800.0],["2026-06-23",224.07,230.02,223.91,227.19,133600.0],["2026-06-24",229.72,245.02,228.0,244.08,280500.0],["2026-06-25",243.71,247.38,242.74,246.06,110300.0],["2026-06-26",247.61,249.42,245.92,248.33,314900.0],["2026-06-29",245.84,246.63,240.88,245.42,214800.0],["2026-06-30",243.85,246.93,241.74,243.64,109900.0],["2026-07-01",243.64,245.16,240.87,241.43,129700.0],["2026-07-02",242.94,247.2,242.38,245.83,129700.0],["2026-07-06",245.03,248.15,241.25,246.45,113429.633075],["2026-07-07",248.35,252.53,246.415,249.65,141557.375536],["2026-07-08",249.27,250.24,242.865,246.59,120653.209447],["2026-07-09",244.45,247.3387,238.67,239.42,319278.913141],["2026-07-10",292.093,298.899,261.4898,264.91,1174136.583917],["2026-07-13",266.31,267.39,248.37,251.43,286331.814479],["2026-07-14",252,252,246,249.12,138616.781305],["2026-07-15",248.74,251.5,246.52,249.4,134726.495869],["2026-07-16",248.49,258.5,248.49,256.36,143797.427092],["2026-07-17",254.79,259.77,246.61,246.79,162136.443614],["2026-07-20",246.35,247.315,238.08,239.59,151344.496895],["2026-07-21",236.8,239.8,234.01,237.72,178308.483531],["2026-07-22",239.13,239.13,233.24,237.12,112074.617432],["2026-07-23",232.52,236.68,230.5505,232.61,112143.276775],["2026-07-24",232.79,234.99,229.67,231.33,92600.117035],["2026-07-27",232.45,234.8,231.1,233.55,106374.55684],["2026-07-28",238.67,241.99,228.91,229.34,108673.311437],["2026-07-29",225.36,228.31,219.0001,222.4,223541.483686],["2026-07-30",222.64,229.81,222,227.76,128151.468689],["2026-07-31",226.64,228.02,225.5326,227.14,111506.651455],["2026-08-03",227.69,233.31,226.5,227.29,100664.018676],["2026-08-04",227.31,236.01,227,236,223813.777204],["2026-08-05",236.01,237.2199,232.72,234.8,108370.846484],["2026-08-06",235.21,236,229.92,231.2,75965.235016],["2026-08-07",233.31,236.99,229.56,234.93,114040.185304],["2026-08-10",232.12,236.99,231.9325,233.61,21995.243235],["2026-08-11",234.52,238.446,232.61,233.11,67878.269317],["2026-08-12",233.64,234.15,231.845,232.5,103726.992568],["2026-08-13",234.92,235.9981,230.03,230.1,76091.685895],["2026-08-14",229.62,231.72,227.62,229.24,90503.977928]]}