{"t":"WGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",5.1441,5.7871,5.1441,5.1441,158600.0],["1973-02-22",5.1779,5.3471,5.1779,5.1779,130400.0],["1973-02-23",5.1779,5.2117,4.6026,4.6364,430800.0],["1973-02-26",4.6364,4.7718,4.6364,4.6703,134000.0],["1973-02-27",4.6703,4.7041,4.1626,4.3318,137800.0],["1973-02-28",4.3318,4.6364,4.3318,4.5687,124600.0],["1973-03-01",4.5687,4.6026,4.298,4.3318,207400.0],["1973-03-02",4.3318,4.4334,4.298,4.3995,156200.0],["1973-03-05",4.3995,4.501,4.3995,4.3995,79000.0],["1973-03-06",4.3995,4.941,4.3995,4.8733,137800.0],["1973-03-07",4.8733,5.0425,4.7041,4.8733,126000.0],["1973-03-08",4.8733,4.9072,4.7379,4.7379,39000.0],["1973-03-09",4.7379,4.7379,4.7379,4.7379,21400.0],["1973-03-12",4.7379,4.7379,4.6703,4.7041,23200.0],["1973-03-13",4.6703,4.6703,4.6026,4.6364,54000.0],["1973-03-14",4.6364,4.6703,4.3995,4.5349,35200.0],["1973-03-15",4.501,4.501,4.3657,4.4334,17800.0],["1973-03-16",4.4334,4.4672,4.3318,4.3318,75600.0],["1973-03-19",4.3318,4.3657,4.1626,4.1965,40800.0],["1973-03-20",4.1965,4.298,4.1626,4.298,50400.0],["1973-03-21",4.298,4.4334,3.8242,3.8919,106200.0],["1973-03-22",3.8919,3.8919,3.7227,3.7565,105600.0],["1973-03-23",3.7565,3.9934,3.6888,3.858,113800.0],["1973-03-26",3.9257,4.408,3.9257,4.3995,64600.0],["1973-03-27",4.3995,4.6364,4.3318,4.501,64800.0],["1973-03-28",4.501,4.501,4.2303,4.2641,31400.0],["1973-03-29",4.2641,4.2641,3.7904,3.9596,453200.0],["1973-03-30",3.9596,3.9596,3.7904,3.858,56600.0],["1973-04-02",3.858,3.9596,3.858,3.858,26200.0],["1973-04-03",3.858,3.9257,3.858,3.858,22200.0],["1973-04-04",3.858,3.8919,3.8242,3.8242,79800.0],["1973-04-05",3.8242,3.858,3.8242,3.8242,15600.0],["1973-04-06",3.8242,3.8919,3.8242,3.8242,27800.0],["1973-04-09",3.8242,3.8919,3.6888,3.858,106200.0],["1973-04-10",3.858,3.8919,3.5873,3.5873,51600.0],["1973-04-11",3.5873,3.6211,3.3842,3.4858,91600.0],["1973-04-12",3.4858,3.6211,3.3842,3.3842,75400.0],["1973-04-13",3.3842,3.4519,3.3166,3.4181,58400.0],["1973-04-16",3.4519,3.5873,3.4519,3.4858,33200.0],["1973-04-17",3.4858,3.5535,3.4519,3.4858,35000.0],["1973-04-18",3.4858,3.655,3.4519,3.655,25000.0],["1973-04-19",3.6211,3.6211,3.4858,3.5196,25000.0],["1973-04-23",3.4858,3.4858,3.3842,3.3842,26800.0],["1973-04-24",3.3842,3.4181,3.2489,3.2827,24600.0],["1973-04-25",3.2827,3.2827,2.9781,2.9781,87400.0],["1973-04-26",2.9781,3.2827,2.7751,3.2827,143400.0],["1973-04-27",3.2827,3.2827,2.9443,3.0458,38800.0],["1973-04-30",3.215,3.4519,3.215,3.3504,88400.0],["1973-05-01",3.3504,3.3842,3.215,3.3504,54400.0],["1973-05-02",3.3504,3.4181,3.3166,3.3504,35000.0],["1973-05-03",3.3504,3.7565,3.1135,3.7565,89800.0],["1973-05-04",3.7227,3.7227,3.4858,3.5196,46200.0],["1973-05-07",2.6397,2.6397,2.5382,2.6059,433800.0],["1973-05-08",2.6059,2.6059,2.3351,2.572,215600.0],["1973-05-09",2.572,2.572,2.4367,2.5382,97200.0],["1973-05-10",2.5043,2.5043,2.369,2.369,124000.0],["1973-05-11",2.369,2.4028,2.1659,2.1659,152400.0],["1973-05-14",2.1321,2.1321,1.9967,2.0644,228400.0],["1973-05-15",2.0644,2.2674,2.0305,2.2336,107400.0],["1973-05-16",2.2336,2.3351,2.1321,2.2674,80000.0],["1973-05-17",2.2674,2.2674,2.0982,2.1321,65400.0],["1973-05-18",2.0982,2.0982,2.0305,2.0305,150400.0],["1973-05-21",1.9629,1.9629,1.726,1.9629,196200.0],["1973-05-22",1.8275,1.8275,1.3537,1.3537,389000.0],["1973-05-23",1.4214,1.726,1.4214,1.5229,400800.0],["1973-05-24",1.6244,1.9629,1.6244,1.929,257400.0],["1973-05-25",1.929,2.0644,1.8613,1.9967,362200.0],["1973-05-29",2.0305,2.1998,2.0305,2.0644,172800.0],["1973-05-30",1.9967,1.9967,1.8275,1.8952,154800.0],["1973-05-31",1.8613,1.8613,1.7598,1.8275,118600.0],["1973-06-01",1.8275,1.8275,1.7598,1.8275,45400.0],["1973-06-04",1.7936,1.7936,1.726,1.7936,149000.0],["1973-06-05",1.7936,1.8613,1.6244,1.6583,156600.0],["1973-06-06",1.6583,1.726,1.6583,1.6583,34200.0],["1973-06-07",1.4214,1.4214,1.3537,1.4214,1118600.0],["1973-06-08",1.4214,1.5229,1.3875,1.5229,388000.0],["1973-06-11",1.5229,1.5229,1.3875,1.4552,210000.0],["1973-06-12",1.4552,1.5229,1.4214,1.5229,133800.0],["1973-06-13",1.5229,1.5568,1.4891,1.5229,328000.0],["1973-06-14",1.5229,1.5229,1.4891,1.5229,66000.0],["1973-06-15",1.4891,1.4891,1.4214,1.4891,139200.0],["1973-06-18",1.4891,1.4891,1.3537,1.3875,772800.0],["1973-06-19",1.3875,1.4214,1.3875,1.4214,49800.0],["1973-06-20",1.4214,1.4552,1.4214,1.4552,42000.0],["1973-06-21",1.4552,1.4552,1.4214,1.4552,30400.0],["1973-06-22",1.4552,1.4552,1.3537,1.3537,114800.0],["1973-06-25",1.3537,1.3537,1.2522,1.2522,143000.0],["1973-06-26",1.2522,1.3875,1.2522,1.3199,119000.0],["1973-06-27",1.3199,1.4214,1.3199,1.4214,68200.0],["1973-06-28",1.4214,1.4214,1.286,1.3537,466000.0],["1973-06-29",1.3537,1.3875,1.3199,1.3537,122000.0],["1973-07-02",1.3537,1.3875,1.3537,1.3875,58800.0],["1973-07-03",1.3875,1.3875,1.3199,1.3537,67400.0],["1973-07-05",1.3537,1.3875,1.3537,1.3875,49400.0],["1973-07-06",1.3875,1.3875,1.3537,1.3875,31400.0],["1973-07-09",1.3875,1.4552,1.3537,1.4552,48600.0],["1973-07-10",1.4552,1.4891,1.4214,1.4214,74000.0],["1973-07-11",1.4552,1.5568,1.4552,1.5568,132800.0],["1973-07-12",1.5568,1.6244,1.5229,1.6244,110800.0],["1973-07-13",1.6244,1.6244,1.5229,1.5229,78000.0],["1973-07-16",1.5568,1.8613,1.5568,1.8613,119800.0],["1973-07-17",1.8613,1.8613,1.726,1.7598,168400.0],["1973-07-18",1.7598,1.9629,1.6583,1.9629,150600.0],["1973-07-19",1.9629,2.0644,1.7936,1.9967,207800.0],["1973-07-20",1.9967,2.0982,1.9967,2.0305,110600.0],["1973-07-23",2.0305,2.0982,1.9967,2.0305,94600.0],["1973-07-24",2.0305,2.0305,1.8275,1.9629,92400.0],["1973-07-25",1.9629,1.9967,1.8952,1.8952,50800.0],["1973-07-26",1.8952,1.929,1.8275,1.8952,40600.0],["1973-07-27",1.8613,1.8613,1.7598,1.7598,72200.0],["1973-07-30",1.7598,1.8275,1.726,1.7598,35400.0],["1973-07-31",1.7598,1.7936,1.726,1.726,24200.0],["1973-08-01",1.726,1.7598,1.6583,1.6921,45800.0],["1973-08-02",1.6921,1.726,1.6583,1.6921,18800.0],["1973-08-03",1.6921,1.726,1.6921,1.6921,17400.0],["1973-08-06",1.6921,1.929,1.6921,1.929,73800.0],["1973-08-07",1.929,1.9629,1.8613,1.8952,60400.0],["1973-08-08",1.8952,1.8952,1.7936,1.7936,14800.0],["1973-08-09",1.7936,1.8613,1.7936,1.8275,24200.0],["1973-08-10",1.8275,1.8275,1.6921,1.726,92600.0],["1973-08-13",1.726,1.726,1.6583,1.726,25000.0],["1973-08-14",1.6921,1.6921,1.6244,1.6583,47200.0],["1973-08-15",1.6583,1.6921,1.6244,1.6583,22400.0],["1973-08-16",1.6583,1.726,1.6244,1.6583,20800.0],["1973-08-17",1.6583,1.6921,1.6244,1.6244,14400.0],["1973-08-20",1.6244,1.6583,1.5906,1.5906,43600.0],["1973-08-21",1.5906,1.5906,1.4891,1.4891,34800.0],["1973-08-22",1.4891,1.5229,1.4214,1.4214,97400.0],["1973-08-23",1.4214,1.4891,1.3875,1.4891,116400.0],["1973-08-24",1.4891,1.4891,1.4552,1.4552,107600.0],["1973-08-27",1.4552,1.5229,1.4552,1.4891,17200.0],["1973-08-28",1.4891,1.4891,1.4214,1.4552,124400.0],["1973-08-29",1.4552,1.4552,1.4214,1.4552,34800.0],["1973-08-30",1.4552,1.4552,1.4214,1.4552,22200.0],["1973-08-31",1.4552,1.4552,1.4214,1.4552,22200.0],["1973-09-04",1.4552,1.5229,1.4214,1.4214,43000.0],["1973-09-05",1.4214,1.4552,1.3875,1.3875,33800.0],["1973-09-06",1.3875,1.4214,1.3199,1.3875,300200.0],["1973-09-07",1.3875,1.4891,1.3875,1.4552,45400.0],["1973-09-10",1.4552,1.4552,1.3875,1.3875,29400.0],["1973-09-11",1.3875,1.4214,1.3537,1.3875,29800.0],["1973-09-12",1.3875,1.3875,1.3537,1.3537,17200.0],["1973-09-13",1.3537,1.3875,1.3537,1.3537,24800.0],["1973-09-14",1.3537,1.4214,1.3537,1.4214,22200.0],["1973-09-17",1.4214,1.4214,1.3199,1.3199,85000.0],["1973-09-18",1.3199,1.3537,1.3199,1.3537,31000.0],["1973-09-19",1.3537,1.5568,1.3199,1.4891,136600.0],["1973-09-20",1.3875,1.3875,1.3537,1.3537,110400.0],["1973-09-21",1.3537,1.3537,1.3199,1.3199,64400.0],["1973-09-24",1.3199,1.4552,1.3199,1.4552,63600.0],["1973-09-25",1.4552,1.4891,1.3875,1.3875,38000.0],["1973-09-26",1.3875,1.4214,1.3875,1.4214,33800.0],["1973-09-27",1.4214,1.4552,1.3875,1.4214,36400.0],["1973-09-28",1.4214,1.4214,1.3875,1.3875,23400.0],["1973-10-01",1.3875,1.4214,1.3875,1.3875,28000.0],["1973-10-02",1.3875,1.4214,1.3537,1.3537,29200.0],["1973-10-03",1.3537,1.3875,1.3537,1.3537,27800.0],["1973-10-04",1.3537,1.3875,1.3537,1.3537,33000.0],["1973-10-05",1.3537,1.5229,1.3537,1.4891,81400.0],["1973-10-08",1.4891,1.5229,1.4214,1.4552,44800.0],["1973-10-09",1.4552,1.4552,1.3875,1.4214,27000.0],["1973-10-10",1.4214,1.4552,1.3875,1.3875,30600.0],["1973-10-11",1.3875,1.4552,1.3875,1.4214,28800.0],["1973-10-12",1.4214,1.4891,1.3875,1.3875,38600.0],["1973-10-15",1.3875,1.4552,1.3875,1.4214,25000.0],["1973-10-16",1.3875,1.3875,1.3537,1.3875,51400.0],["1973-10-17",1.3875,1.3875,1.3199,1.3199,60200.0],["1973-10-18",1.3199,1.3537,1.3199,1.3199,30000.0],["1973-10-19",1.3199,1.3537,1.286,1.286,25800.0],["1973-10-22",1.286,1.3537,1.286,1.3199,23400.0],["1973-10-23",1.3199,1.3537,1.286,1.3537,16200.0],["1973-10-24",1.3537,1.3537,1.286,1.286,19200.0],["1973-10-25",1.286,1.3199,1.286,1.286,15000.0],["1973-10-26",1.286,1.3537,1.286,1.3199,13800.0],["1973-10-29",1.3199,1.3875,1.286,1.3199,83400.0],["1973-10-30",1.3199,1.3537,1.286,1.3199,37200.0],["1973-10-31",1.3199,1.3199,1.2522,1.286,23000.0],["1973-11-01",1.286,1.286,1.2522,1.286,17800.0],["1973-11-02",1.286,1.286,1.2522,1.2522,19200.0],["1973-11-05",1.2522,1.2522,1.2183,1.2183,41400.0],["1973-11-06",1.2183,1.2522,1.1845,1.1845,62600.0],["1973-11-07",1.1845,1.2183,1.083,1.083,61000.0],["1973-11-08",1.083,1.1506,1.083,1.1168,104200.0],["1973-11-09",1.1168,1.1168,1.0153,1.0491,45800.0],["1973-11-12",1.0491,1.0491,0.9476,0.9476,80600.0],["1973-11-13",0.9476,0.9814,0.8461,0.9137,83200.0],["1973-11-14",0.9137,0.9137,0.8122,0.8122,98200.0],["1973-11-15",0.8122,0.9814,0.8122,0.9137,89000.0],["1973-11-16",0.9137,1.0153,0.8799,1.0153,66200.0],["1973-11-19",1.0153,1.0153,0.8799,0.9137,78800.0],["1973-11-20",0.9137,0.9476,0.8799,0.9476,135600.0],["1973-11-21",0.9476,1.0491,0.9137,0.9814,141200.0],["1973-11-23",0.9814,1.0491,0.9814,1.0491,71600.0],["1973-11-26",1.0491,1.0491,0.9476,0.9476,85200.0],["1973-11-27",0.9476,0.9814,0.9476,0.9476,78600.0],["1973-11-28",0.9476,1.0153,0.9476,1.0153,43400.0],["1973-11-29",1.0153,1.0491,0.9814,1.0153,47800.0],["1973-11-30",1.0153,1.0153,0.9476,0.9814,35800.0],["1973-12-03",0.9814,0.9814,0.9137,0.9476,59600.0],["1973-12-04",0.9476,0.9476,0.8799,0.8799,45000.0],["1973-12-05",0.8799,0.9137,0.8122,0.8122,91200.0],["1973-12-06",0.8122,0.8799,0.8122,0.8461,108200.0],["1973-12-07",0.8461,0.9476,0.8461,0.9137,58200.0],["1973-12-10",0.9137,0.9476,0.8799,0.9476,55800.0],["1973-12-11",0.9476,0.9476,0.8461,0.8461,56800.0],["1973-12-12",0.8461,0.9137,0.8461,0.8461,45600.0],["1973-12-13",0.8461,0.8799,0.8122,0.8122,39600.0],["1973-12-14",0.8122,0.8799,0.8122,0.8799,37000.0],["1973-12-17",0.8799,0.8799,0.8122,0.8122,32200.0],["1973-12-18",0.8122,0.8799,0.8122,0.8122,40800.0],["1973-12-19",0.8122,0.8799,0.8122,0.8122,67200.0],["1973-12-20",0.8122,0.8461,0.8122,0.8461,54600.0],["1973-12-21",0.8461,0.8461,0.8122,0.8122,82200.0],["1973-12-24",0.8122,0.8461,0.7784,0.8122,67200.0],["1973-12-26",0.8122,0.8799,0.8122,0.8122,69800.0],["1973-12-27",0.8461,0.9476,0.8461,0.9137,81000.0],["1973-12-28",0.9137,0.9476,0.8461,0.8799,94000.0],["1973-12-31",0.8799,0.9137,0.8461,0.8461,118800.0],["1974-01-02",0.8461,0.9476,0.8461,0.9137,40400.0],["1974-01-03",0.9476,0.9814,0.9476,0.9476,46000.0],["1974-01-04",0.9476,0.9814,0.9476,0.9814,57200.0],["1974-01-07",0.9814,1.0153,0.9137,1.0153,59000.0],["1974-01-08",1.0153,1.0491,0.9814,1.0491,30000.0],["1974-01-09",1.0153,1.0153,0.9814,1.0153,54800.0],["1974-01-10",1.0153,1.0491,1.0153,1.0491,45200.0],["1974-01-11",1.0491,1.1845,1.0153,1.1845,97800.0],["1974-01-14",1.2183,1.3199,1.2183,1.3199,204600.0],["1974-01-15",1.3875,1.5906,1.3875,1.5229,432800.0],["1974-01-16",1.5229,1.7598,1.5229,1.726,513400.0],["1974-01-17",1.7936,1.8613,1.7936,1.7936,559000.0],["1974-01-18",1.7936,1.8275,1.5568,1.6244,471200.0],["1974-01-21",1.6244,2.0305,1.5906,2.0305,476000.0],["1974-01-22",2.0305,2.0305,1.7598,1.8952,538200.0],["1974-01-23",1.8952,1.929,1.8952,1.8952,193200.0],["1974-01-24",1.8952,1.8952,1.7598,1.7598,197800.0],["1974-01-25",1.7598,1.7598,1.6583,1.7598,150400.0],["1974-01-28",1.7598,1.7598,1.6583,1.726,81800.0],["1974-01-29",1.726,1.726,1.6921,1.6921,51200.0],["1974-01-30",1.6921,1.8275,1.6921,1.7936,92000.0],["1974-01-31",1.7936,1.7936,1.6921,1.726,83200.0],["1974-02-01",1.726,1.726,1.6583,1.6921,62800.0],["1974-02-04",1.6921,1.6921,1.6244,1.6244,124400.0],["1974-02-05",1.6244,1.6244,1.5906,1.5906,81000.0],["1974-02-06",1.5906,1.5906,1.5568,1.5568,59200.0],["1974-02-07",1.5568,1.5906,1.5568,1.5568,40400.0],["1974-02-08",1.5568,1.5906,1.5568,1.5906,32400.0],["1974-02-11",1.5906,1.5906,1.5568,1.5568,36800.0],["1974-02-12",1.5568,1.6583,1.5568,1.6583,80200.0],["1974-02-13",1.6583,1.6583,1.6244,1.6244,50200.0],["1974-02-14",1.6244,1.726,1.6244,1.6583,66000.0],["1974-02-15",1.6583,1.6583,1.5906,1.6244,37800.0],["1974-02-19",1.6244,1.6921,1.6244,1.6583,78000.0],["1974-02-20",1.6583,1.726,1.6583,1.726,30800.0],["1974-02-21",1.726,1.7598,1.6921,1.6921,43000.0],["1974-02-22",1.6921,1.726,1.6921,1.6921,46600.0],["1974-02-25",1.6921,1.726,1.5906,1.5906,60800.0],["1974-02-26",1.5906,1.6921,1.5906,1.6921,65600.0],["1974-02-27",1.6921,1.726,1.6921,1.726,51000.0],["1974-02-28",1.726,1.726,1.6583,1.726,28200.0],["1974-03-01",1.726,1.726,1.6583,1.6921,34800.0],["1974-03-04",1.6921,1.726,1.6244,1.726,27200.0],["1974-03-05",1.8275,1.8952,1.8275,1.8613,201400.0],["1974-03-06",1.8613,1.8952,1.8275,1.8613,190000.0],["1974-03-07",1.8613,1.8952,1.8613,1.8952,81000.0],["1974-03-08",1.8952,2.0305,1.8275,2.0305,196000.0],["1974-03-11",1.9967,1.9967,1.8613,1.9629,265400.0],["1974-03-12",1.9629,1.9967,1.8952,1.9629,100000.0],["1974-03-13",1.9629,1.9629,1.929,1.9629,62600.0],["1974-03-14",1.9629,2.0305,1.929,1.929,211600.0],["1974-03-15",1.929,1.9629,1.8952,1.8952,60600.0],["1974-03-18",1.8952,1.9967,1.8952,1.8952,112400.0],["1974-03-19",1.8952,1.8952,1.8613,1.8952,37200.0],["1974-03-20",1.8952,1.929,1.8952,1.8952,33400.0],["1974-03-21",1.8952,1.8952,1.7598,1.7936,59600.0],["1974-03-22",1.7598,1.7598,1.6921,1.7598,61000.0],["1974-03-25",1.7598,1.7936,1.6921,1.7936,47000.0],["1974-03-26",1.7936,1.7936,1.726,1.7936,22600.0],["1974-03-27",1.7936,1.7936,1.7598,1.7598,18000.0],["1974-03-28",1.7598,1.7598,1.6921,1.6921,27400.0],["1974-03-29",1.6921,1.726,1.6921,1.726,28000.0],["1974-04-01",1.726,1.726,1.6921,1.6921,22600.0],["1974-04-02",1.6921,1.726,1.6921,1.6921,19200.0],["1974-04-03",1.6921,1.7598,1.6921,1.7598,22600.0],["1974-04-04",1.7598,1.7598,1.6921,1.6921,29800.0],["1974-04-05",1.6921,1.726,1.6921,1.6921,32000.0],["1974-04-08",1.6921,1.726,1.6583,1.6583,18000.0],["1974-04-09",1.6583,1.6921,1.6583,1.6921,25800.0],["1974-04-10",1.6921,1.7598,1.6921,1.6921,123400.0],["1974-04-11",1.6921,1.726,1.6583,1.726,25400.0],["1974-04-15",1.726,1.8275,1.6921,1.8275,46200.0],["1974-04-16",1.8613,2.0305,1.8613,1.9967,130400.0],["1974-04-17",1.9967,2.0644,1.9629,1.9629,156600.0],["1974-04-18",1.9629,1.9629,1.8952,1.9629,52400.0],["1974-04-19",1.929,1.929,1.8275,1.8952,31600.0],["1974-04-22",1.8952,1.8952,1.8613,1.8613,17800.0],["1974-04-23",1.8613,1.8613,1.7598,1.7936,40400.0],["1974-04-24",1.7936,1.8275,1.7598,1.8275,36400.0],["1974-04-25",1.8275,1.8613,1.7936,1.8275,35000.0],["1974-04-26",1.8275,1.8613,1.7936,1.8275,27800.0],["1974-04-29",1.8613,1.8952,1.8613,1.8613,11600.0],["1974-04-30",1.8952,1.9629,1.8952,1.9629,53800.0],["1974-05-01",1.9629,1.9967,1.929,1.9629,64200.0],["1974-05-02",1.9629,1.9629,1.8275,1.8613,41200.0],["1974-05-03",1.8613,1.8952,1.8613,1.8952,16200.0],["1974-05-06",1.8952,1.8952,1.8613,1.8613,10800.0],["1974-05-07",1.8613,1.8952,1.8275,1.8275,10400.0],["1974-05-08",1.8275,1.8613,1.8275,1.8275,16400.0],["1974-05-09",1.8275,1.929,1.7936,1.8952,50400.0],["1974-05-10",1.8613,1.8613,1.7936,1.8275,20800.0],["1974-05-13",1.8275,1.8275,1.7936,1.8275,14200.0],["1974-05-14",1.8275,1.8613,1.7936,1.8613,17200.0],["1974-05-15",1.8613,1.8613,1.7936,1.8613,16800.0],["1974-05-16",1.8613,1.8613,1.7936,1.7936,10600.0],["1974-05-17",1.7936,1.8275,1.7598,1.7936,36400.0],["1974-05-20",1.7936,1.8275,1.7598,1.7598,31200.0],["1974-05-21",1.7598,1.7936,1.726,1.7598,24200.0],["1974-05-22",1.726,1.726,1.6921,1.6921,18400.0],["1974-05-23",1.6921,1.726,1.6921,1.726,20600.0],["1974-05-24",1.726,1.726,1.6921,1.6921,19200.0],["1974-05-28",1.6921,1.7936,1.6921,1.6921,23200.0],["1974-05-29",1.6921,1.726,1.6921,1.726,17400.0],["1974-05-30",1.726,1.7598,1.6921,1.7598,29600.0],["1974-05-31",1.7598,1.7598,1.6921,1.7598,15400.0],["1974-06-03",1.7598,1.7936,1.726,1.7598,13800.0],["1974-06-04",1.7598,1.7936,1.726,1.7598,17000.0],["1974-06-05",1.7598,1.7598,1.726,1.7598,16600.0],["1974-06-06",1.7598,1.7598,1.6921,1.7598,24800.0],["1974-06-07",1.7598,1.8275,1.7598,1.7936,25200.0],["1974-06-10",1.7936,1.8275,1.726,1.7936,133800.0],["1974-06-11",1.7936,1.8275,1.7598,1.7936,25000.0],["1974-06-12",1.7936,1.7936,1.7598,1.7936,20600.0],["1974-06-13",1.7936,1.7936,1.7598,1.7598,17800.0],["1974-06-14",1.7598,1.7936,1.726,1.726,40600.0],["1974-06-17",1.726,1.726,1.6921,1.6921,15000.0],["1974-06-18",1.726,1.7598,1.726,1.726,22800.0],["1974-06-19",1.726,1.726,1.6921,1.6921,27200.0],["1974-06-20",1.6921,1.726,1.6921,1.726,11800.0],["1974-06-21",1.726,1.726,1.6921,1.6921,19000.0],["1974-06-24",1.6921,1.726,1.6921,1.726,17000.0],["1974-06-25",1.726,1.726,1.6583,1.6583,29800.0],["1974-06-26",1.6583,1.6583,1.6244,1.6583,41400.0],["1974-06-27",1.6583,1.6583,1.6244,1.6244,19000.0],["1974-06-28",1.5906,1.5906,1.5568,1.5568,16400.0],["1974-07-01",1.5568,1.5906,1.5568,1.5906,14200.0],["1974-07-02",1.5906,1.5906,1.3875,1.4214,40800.0],["1974-07-03",1.4214,1.4214,1.3537,1.4214,35000.0],["1974-07-05",1.4214,1.4552,1.3875,1.4552,24400.0],["1974-07-08",1.4214,1.4214,1.3537,1.3537,45400.0],["1974-07-09",1.3537,1.3875,1.3199,1.3199,52600.0],["1974-07-10",1.3199,1.3537,1.2522,1.286,30400.0],["1974-07-11",1.286,1.286,1.2522,1.2522,30600.0],["1974-07-12",1.286,1.4552,1.286,1.4552,32600.0],["1974-07-15",1.4891,1.6244,1.4891,1.4891,43200.0],["1974-07-16",1.5229,1.5568,1.5229,1.5229,11000.0],["1974-07-17",1.5229,1.5906,1.4891,1.5568,28600.0],["1974-07-18",1.5568,1.5906,1.5229,1.5229,12400.0],["1974-07-19",1.5229,1.5229,1.4552,1.4552,10600.0],["1974-07-22",1.4552,1.4552,1.4214,1.4552,11400.0],["1974-07-23",1.4552,1.4891,1.4214,1.4552,17400.0],["1974-07-24",1.4552,1.4552,1.3875,1.4214,7000.0],["1974-07-25",1.4214,1.4552,1.3875,1.4552,8800.0],["1974-07-26",1.4552,1.4552,1.3875,1.4214,10000.0],["1974-07-29",1.4214,1.4214,1.3537,1.3537,17600.0],["1974-07-30",1.3537,1.3875,1.3537,1.3537,7800.0],["1974-07-31",1.3537,1.3537,1.3199,1.3199,8600.0],["1974-08-01",1.3199,1.3537,1.3199,1.3199,12000.0],["1974-08-02",1.3537,1.3875,1.3537,1.3875,11600.0],["1974-08-05",1.3875,1.5229,1.3875,1.5229,20000.0],["1974-08-06",1.5568,1.6921,1.5568,1.5906,39600.0],["1974-08-07",1.5906,1.6921,1.5568,1.6921,31400.0],["1974-08-08",1.6921,1.7598,1.6244,1.6244,73400.0],["1974-08-09",1.6583,1.726,1.6583,1.6921,21800.0],["1974-08-12",1.6921,1.726,1.6244,1.6583,14400.0],["1974-08-13",1.6583,1.6583,1.5229,1.5229,14000.0],["1974-08-14",1.4891,1.4891,1.4552,1.4552,10600.0],["1974-08-15",1.4552,1.4891,1.4214,1.4552,3800.0],["1974-08-16",1.4552,1.4891,1.4214,1.4552,9200.0],["1974-08-19",1.4552,1.4891,1.4214,1.4552,16800.0],["1974-08-20",1.4552,1.4891,1.4552,1.4552,17400.0],["1974-08-21",1.4552,1.4891,1.4214,1.4214,13600.0],["1974-08-22",1.4214,1.4891,1.4214,1.4552,19200.0],["1974-08-23",1.4214,1.4214,1.3875,1.4214,18400.0],["1974-08-26",1.4214,1.4214,1.3875,1.4214,18400.0],["1974-08-27",1.4214,1.4552,1.3875,1.4214,13800.0],["1974-08-28",1.4214,1.4214,1.3875,1.4214,39800.0],["1974-08-29",1.4214,1.4552,1.3875,1.4214,40600.0],["1974-08-30",1.4214,1.4552,1.3875,1.3875,19400.0],["1974-09-03",1.3875,1.4214,1.3875,1.3875,18800.0],["1974-09-04",1.3875,1.3875,1.3199,1.3537,34200.0],["1974-09-05",1.3537,1.3537,1.3199,1.3537,26600.0],["1974-09-06",1.3537,1.3875,1.286,1.3199,24800.0],["1974-09-09",1.286,1.286,1.2183,1.2522,10800.0],["1974-09-10",1.2522,1.2522,1.1506,1.1506,32400.0],["1974-09-11",1.1506,1.1845,1.1506,1.1845,10200.0],["1974-09-12",1.1845,1.1845,1.1506,1.1845,14600.0],["1974-09-13",1.1845,1.1845,1.1168,1.1168,20400.0],["1974-09-16",1.1168,1.1506,1.083,1.1168,22600.0],["1974-09-17",1.1168,1.1506,1.1168,1.1168,28200.0],["1974-09-18",1.1168,1.1168,1.083,1.1168,27400.0],["1974-09-19",1.1168,1.2183,1.1168,1.1168,49600.0],["1974-09-20",1.1168,1.1506,1.1168,1.1506,13400.0],["1974-09-23",1.1506,1.2183,1.1168,1.2183,16000.0],["1974-09-24",1.1845,1.1845,1.1168,1.1168,14800.0],["1974-09-25",1.1168,1.1506,1.1168,1.1506,7400.0],["1974-09-26",1.1506,1.1506,1.1168,1.1506,2600.0],["1974-09-27",1.1506,1.1506,1.1168,1.1506,8000.0],["1974-09-30",1.1168,1.1168,1.083,1.1168,9600.0],["1974-10-01",1.1168,1.1168,1.0153,1.0153,26200.0],["1974-10-02",1.0153,1.0491,1.0153,1.0491,7000.0],["1974-10-03",1.0491,1.0491,1.0153,1.0491,20400.0],["1974-10-04",1.0491,1.083,1.0491,1.083,14600.0],["1974-10-07",1.083,1.1506,1.083,1.1506,12000.0],["1974-10-08",1.1506,1.1506,1.1168,1.1168,12000.0],["1974-10-09",1.1168,1.1168,1.0491,1.083,24000.0],["1974-10-10",1.083,1.1506,1.0491,1.0491,39400.0],["1974-10-11",1.0491,1.1168,1.0491,1.083,10800.0],["1974-10-14",1.1506,1.286,1.1506,1.2522,30400.0],["1974-10-15",1.2522,1.2522,1.1506,1.1506,22400.0],["1974-10-16",1.1506,1.1845,1.1506,1.1506,8200.0],["1974-10-17",1.1845,1.2183,1.1845,1.2183,6200.0],["1974-10-18",1.2183,1.2522,1.1506,1.2522,8400.0],["1974-10-21",1.1845,1.1845,1.1506,1.1506,10000.0],["1974-10-22",1.1506,1.2183,1.1506,1.2183,7600.0],["1974-10-23",1.1506,1.1506,1.1168,1.1168,24400.0],["1974-10-24",1.1168,1.1506,1.1168,1.1168,7600.0],["1974-10-25",1.1168,1.1168,1.083,1.1168,10200.0],["1974-10-28",1.1168,1.1168,1.083,1.1168,8200.0],["1974-10-29",1.1168,1.1168,1.083,1.083,9400.0],["1974-10-30",1.083,1.1168,1.083,1.1168,11200.0],["1974-10-31",1.1168,1.1168,1.0491,1.083,14600.0],["1974-11-01",1.083,1.083,1.0491,1.083,11200.0],["1974-11-04",1.083,1.083,1.0491,1.0491,6400.0],["1974-11-05",1.0491,1.083,1.0491,1.0491,18400.0],["1974-11-06",1.0491,1.1168,1.0491,1.0491,25800.0],["1974-11-07",1.0491,1.083,1.0491,1.083,11800.0],["1974-11-08",1.083,1.083,1.0491,1.083,10600.0],["1974-11-11",1.083,1.286,1.0153,1.286,78000.0],["1974-11-12",1.2522,1.2522,1.0491,1.0491,25400.0],["1974-11-13",1.0491,1.1168,1.0491,1.0491,15000.0],["1974-11-14",1.0491,1.083,1.0491,1.083,11200.0],["1974-11-15",1.083,1.1168,1.0491,1.1168,8600.0],["1974-11-18",1.083,1.083,1.0491,1.0491,14600.0],["1974-11-19",1.0491,1.0491,1.0153,1.0491,14200.0],["1974-11-20",1.0491,1.0491,1.0153,1.0491,5400.0],["1974-11-21",1.0491,1.0491,1.0153,1.0491,8800.0],["1974-11-22",1.0491,1.0491,1.0153,1.0153,8400.0],["1974-11-25",1.0153,1.0491,0.9814,0.9814,11000.0],["1974-11-26",0.9814,1.0153,0.9814,0.9814,7200.0],["1974-11-27",0.9814,1.0153,0.9814,0.9814,12400.0],["1974-11-29",0.9814,1.0153,0.9814,1.0153,9400.0],["1974-12-02",1.0153,1.0153,0.9476,0.9814,14000.0],["1974-12-03",0.9814,0.9814,0.9476,0.9814,13000.0],["1974-12-04",0.9814,0.9814,0.9476,0.9814,10000.0],["1974-12-05",0.9814,0.9814,0.9137,0.9137,20400.0],["1974-12-06",0.9137,0.9476,0.8799,0.8799,34600.0],["1974-12-09",0.8799,0.9137,0.8461,0.8799,23600.0],["1974-12-10",0.8799,0.8799,0.8461,0.8799,23000.0],["1974-12-11",0.8799,0.9137,0.8461,0.9137,11400.0],["1974-12-12",0.9137,0.9137,0.8461,0.8461,16400.0],["1974-12-13",0.8461,0.8799,0.8461,0.8461,14400.0],["1974-12-16",0.8461,0.8799,0.8122,0.8122,19600.0],["1974-12-17",0.8122,0.8799,0.8122,0.8799,17200.0],["1974-12-18",0.8799,0.8799,0.8461,0.8799,25200.0],["1974-12-19",0.8799,0.8799,0.8122,0.8799,10000.0],["1974-12-20",0.8799,0.8799,0.8122,0.8799,19600.0],["1974-12-23",0.8799,0.8799,0.8122,0.8461,29200.0],["1974-12-24",0.8461,0.8799,0.8122,0.8461,11000.0],["1974-12-26",0.8461,0.8799,0.8461,0.8799,23400.0],["1974-12-27",0.8799,0.9137,0.8461,0.8799,30600.0],["1974-12-30",0.8799,0.8799,0.8122,0.8461,43400.0],["1974-12-31",0.8461,0.8799,0.8122,0.8799,73800.0],["1975-01-02",0.8799,0.9137,0.8461,0.9137,5400.0],["1975-01-03",0.9137,0.9476,0.8799,0.9137,6200.0],["1975-01-06",0.9137,0.9476,0.8799,0.9476,13800.0],["1975-01-07",0.9476,1.1845,0.9137,1.1845,57600.0],["1975-01-08",1.1506,1.1506,0.9814,1.0153,21800.0],["1975-01-09",1.0153,1.0491,0.9814,1.0491,10600.0],["1975-01-10",1.0491,1.1168,1.0491,1.083,19400.0],["1975-01-13",1.083,1.083,0.9814,1.0153,13400.0],["1975-01-14",1.0153,1.0153,0.9476,1.0153,13400.0],["1975-01-15",1.0153,1.0491,0.9814,1.0153,4000.0],["1975-01-16",1.0153,1.0153,0.9814,1.0153,6400.0],["1975-01-17",1.0153,1.0153,0.9814,1.0153,7600.0],["1975-01-20",1.0153,1.0153,0.9476,0.9814,6800.0],["1975-01-21",0.9814,0.9814,0.9814,0.9814,1600.0],["1975-01-22",0.9814,0.9814,0.9476,0.9476,1600.0],["1975-01-23",0.9476,0.9814,0.9476,0.9814,11600.0],["1975-01-24",0.9814,1.1168,0.9476,1.083,41200.0],["1975-01-27",1.083,1.1845,1.083,1.1845,29800.0],["1975-01-28",1.1845,1.1845,1.1168,1.1168,20800.0],["1975-01-29",1.1168,1.1168,1.083,1.083,9000.0],["1975-01-30",1.083,1.1168,1.0491,1.083,17600.0],["1975-01-31",1.083,1.083,1.0491,1.083,9800.0],["1975-02-03",1.083,1.286,1.083,1.286,54600.0],["1975-02-04",1.2522,1.2522,1.1845,1.2183,21600.0],["1975-02-05",1.2183,1.2522,1.1506,1.2522,28400.0],["1975-02-06",1.2522,1.2522,1.1506,1.1506,11200.0],["1975-02-07",1.1506,1.1845,1.1168,1.1506,7400.0],["1975-02-10",1.1506,1.1506,1.1168,1.1506,4800.0],["1975-02-11",1.1506,1.1506,1.1168,1.1506,4600.0],["1975-02-12",1.1506,1.1506,1.083,1.1506,13600.0],["1975-02-13",1.1506,1.1506,1.1168,1.1506,7600.0],["1975-02-14",1.1506,1.2522,1.1168,1.1845,75800.0],["1975-02-18",1.1845,1.1845,1.1506,1.1506,17400.0],["1975-02-19",1.1506,1.1845,1.1168,1.1845,11600.0],["1975-02-20",1.1845,1.1845,1.1506,1.1845,8200.0],["1975-02-21",1.1845,1.1845,1.1168,1.1506,19400.0],["1975-02-24",1.1506,1.1506,1.083,1.1168,11200.0],["1975-02-25",1.1168,1.1168,1.083,1.083,7400.0],["1975-02-26",1.083,1.1845,1.083,1.1506,34000.0],["1975-02-27",1.1506,1.1506,1.1168,1.1506,10000.0],["1975-02-28",1.1168,1.1168,1.083,1.1168,11000.0],["1975-03-03",1.1168,1.2522,1.1168,1.2183,34200.0],["1975-03-04",1.2183,1.2183,1.1506,1.1506,22400.0],["1975-03-05",1.1506,1.2522,1.1506,1.2522,25800.0],["1975-03-06",1.2522,1.3875,1.2522,1.3875,103600.0],["1975-03-07",1.3875,1.4214,1.3875,1.3875,54800.0],["1975-03-10",1.3875,1.4214,1.3199,1.3875,44800.0],["1975-03-11",1.3875,1.4552,1.3537,1.3537,32800.0],["1975-03-12",1.3537,1.3875,1.3199,1.3199,12600.0],["1975-03-13",1.3199,1.3537,1.286,1.3199,15200.0],["1975-03-14",1.3537,1.4552,1.3537,1.4552,106600.0],["1975-03-17",1.4552,1.5229,1.4552,1.4891,51400.0],["1975-03-18",1.4891,1.5229,1.3875,1.3875,35200.0],["1975-03-19",1.3875,1.3875,1.286,1.3875,24600.0],["1975-03-20",1.3875,1.726,1.3199,1.4891,179800.0],["1975-03-21",1.5229,1.6244,1.5229,1.5229,41600.0],["1975-03-24",1.5229,1.5568,1.4552,1.5229,38800.0],["1975-03-25",1.5229,1.5906,1.4214,1.5568,51000.0],["1975-03-26",1.5568,1.6583,1.5568,1.5568,73200.0],["1975-03-27",1.5568,1.6244,1.5229,1.5568,25400.0],["1975-03-31",1.5568,1.6244,1.5229,1.5568,29000.0],["1975-04-01",1.5568,1.5568,1.4552,1.5229,17400.0],["1975-04-02",1.5229,1.5229,1.4552,1.4552,23400.0],["1975-04-03",1.4552,1.4891,1.4552,1.4891,13200.0],["1975-04-04",1.4552,1.4552,1.4214,1.4552,9600.0],["1975-04-07",1.4552,1.4552,1.3875,1.4214,20600.0],["1975-04-08",1.4214,1.4552,1.4214,1.4552,9400.0],["1975-04-09",1.4552,1.4552,1.3875,1.4552,46600.0],["1975-04-10",1.4552,1.4891,1.4552,1.4891,11400.0],["1975-04-11",1.4891,1.4891,1.4891,1.4891,0.0],["1975-04-14",1.5906,1.6583,1.5906,1.5906,40200.0],["1975-04-15",1.5906,1.6583,1.5568,1.5568,31600.0],["1975-04-16",1.5568,1.5568,1.4891,1.5229,33000.0],["1975-04-17",1.5229,1.5906,1.5229,1.5568,28200.0],["1975-04-18",1.5229,1.5229,1.4552,1.4552,41200.0],["1975-04-21",1.4552,1.5229,1.4552,1.4552,20000.0],["1975-04-22",1.4891,1.5229,1.4891,1.4891,22200.0],["1975-04-23",1.4891,1.5229,1.4552,1.4552,18800.0],["1975-04-24",1.4552,1.5229,1.4552,1.5229,41600.0],["1975-04-25",1.5229,1.5229,1.4552,1.4891,13400.0],["1975-04-28",1.4891,1.5568,1.4552,1.5568,21600.0],["1975-04-29",1.5568,1.5568,1.4552,1.4552,30200.0],["1975-04-30",1.4552,1.5568,1.4214,1.4891,47200.0],["1975-05-01",1.4891,1.5229,1.4552,1.4891,25800.0],["1975-05-02",1.4891,1.5568,1.4891,1.5229,32000.0],["1975-05-05",1.5229,1.5229,1.4552,1.4552,21600.0],["1975-05-06",1.4552,1.4891,1.3875,1.4214,26600.0],["1975-05-07",1.4214,1.4552,1.3875,1.4214,10200.0],["1975-05-08",1.4214,1.4214,1.3875,1.4214,12800.0],["1975-05-09",1.4214,1.6244,1.3875,1.5229,165200.0],["1975-05-12",1.5229,1.6583,1.5229,1.5906,136600.0],["1975-05-13",1.5906,1.6583,1.5568,1.5568,45800.0],["1975-05-14",1.5568,1.6583,1.5568,1.5568,37000.0],["1975-05-15",1.5568,1.5906,1.4891,1.4891,25200.0],["1975-05-16",1.4891,1.5568,1.4891,1.5568,11000.0],["1975-05-19",1.5568,1.6244,1.5229,1.6244,32600.0],["1975-05-20",1.6244,1.6244,1.5229,1.5229,20000.0],["1975-05-21",1.5229,1.5229,1.4891,1.4891,18400.0],["1975-05-22",1.4891,1.5906,1.4552,1.4891,14400.0],["1975-05-23",1.4891,1.5906,1.4891,1.5906,16000.0],["1975-05-27",1.5906,1.6583,1.5229,1.5906,50800.0],["1975-05-28",1.5568,1.5568,1.4891,1.5229,17800.0],["1975-05-29",1.5229,1.5229,1.4891,1.4891,8600.0],["1975-05-30",1.4891,1.7936,1.4891,1.726,270400.0],["1975-06-02",1.726,1.8613,1.726,1.7598,103400.0],["1975-06-03",1.726,1.726,1.6583,1.6921,27600.0],["1975-06-04",1.6921,1.726,1.5906,1.5906,28800.0],["1975-06-05",1.5906,1.6244,1.5568,1.6244,30200.0],["1975-06-06",1.6244,1.6583,1.5906,1.5906,146400.0],["1975-06-09",1.5906,1.6244,1.5906,1.5906,38600.0],["1975-06-10",1.5906,1.6583,1.5568,1.5906,49600.0],["1975-06-11",1.5906,1.6244,1.5906,1.5906,22800.0],["1975-06-12",1.5906,1.5906,1.5568,1.5568,13000.0],["1975-06-13",1.5568,1.6583,1.5568,1.6244,29600.0],["1975-06-16",1.6244,1.6244,1.5906,1.6244,29000.0],["1975-06-17",1.6244,1.6244,1.5906,1.5906,34800.0],["1975-06-18",1.5906,1.5906,1.5568,1.5568,9400.0],["1975-06-19",1.5568,1.5906,1.5229,1.5568,15800.0],["1975-06-20",1.5906,1.6583,1.5906,1.6244,41400.0],["1975-06-23",1.6244,1.6583,1.5906,1.6244,24800.0],["1975-06-24",1.6244,1.6583,1.5568,1.6244,51200.0],["1975-06-25",1.6244,1.726,1.5568,1.6583,65400.0],["1975-06-26",1.6244,1.6244,1.5568,1.5906,21200.0],["1975-06-27",1.5906,1.5906,1.5568,1.5568,8200.0],["1975-06-30",1.5568,1.5906,1.5229,1.5906,32000.0],["1975-07-01",1.5906,1.5906,1.5229,1.5229,20800.0],["1975-07-02",1.4891,1.4891,1.4214,1.4214,37200.0],["1975-07-03",1.4214,1.4552,1.3875,1.4214,30200.0],["1975-07-07",1.4214,1.4552,1.3875,1.3875,32400.0],["1975-07-08",1.3875,1.4214,1.3537,1.4214,44600.0],["1975-07-09",1.4552,1.5906,1.4552,1.5906,65000.0],["1975-07-10",1.5906,1.6244,1.4552,1.4891,63000.0],["1975-07-11",1.4891,1.5568,1.4214,1.4552,29200.0],["1975-07-14",1.4552,1.6244,1.4552,1.6244,253000.0],["1975-07-15",1.6244,1.6244,1.5568,1.5906,37400.0],["1975-07-16",1.5906,1.6244,1.5229,1.5229,38800.0],["1975-07-17",1.5229,1.5568,1.4891,1.5229,20000.0],["1975-07-18",1.5229,1.5906,1.4891,1.5906,15400.0],["1975-07-21",1.5568,1.5568,1.5229,1.5229,15200.0],["1975-07-22",1.5229,1.5568,1.4891,1.4891,17800.0],["1975-07-23",1.4891,1.5229,1.4891,1.4891,15400.0],["1975-07-24",1.4891,1.4891,1.4552,1.4891,31800.0],["1975-07-25",1.4891,1.4891,1.4552,1.4552,17000.0],["1975-07-28",1.4214,1.4214,1.4214,1.4214,16400.0],["1975-07-29",1.4214,1.4552,1.4214,1.4214,17200.0],["1975-07-30",1.4214,1.4552,1.3875,1.3875,19400.0],["1975-07-31",1.3875,1.4552,1.3875,1.3875,9000.0],["1975-08-01",1.3875,1.4214,1.3875,1.3875,7800.0],["1975-08-04",1.3875,1.4214,1.3875,1.3875,11800.0],["1975-08-05",1.3875,1.3875,1.3537,1.3537,28200.0],["1975-08-06",1.3537,1.3537,1.286,1.286,14200.0],["1975-08-07",1.286,1.3199,1.286,1.286,6800.0],["1975-08-08",1.286,1.286,1.2183,1.2183,16400.0],["1975-08-11",1.2183,1.2183,1.1168,1.1168,22200.0],["1975-08-12",1.1168,1.1845,1.1168,1.1506,7400.0],["1975-08-13",1.1506,1.1845,1.1168,1.1168,11200.0],["1975-08-14",1.1168,1.1506,1.1168,1.1168,17600.0],["1975-08-15",1.1168,1.1506,1.1168,1.1168,15600.0],["1975-08-18",1.1168,1.1168,1.1168,1.1168,5400.0],["1975-08-19",1.1168,1.1168,1.0491,1.0491,44400.0],["1975-08-20",1.0491,1.083,1.0153,1.0491,22600.0],["1975-08-21",1.0491,1.083,1.0491,1.083,11400.0],["1975-08-22",1.083,1.1168,1.083,1.1168,10200.0],["1975-08-25",1.1168,1.1845,1.1168,1.1845,9200.0],["1975-08-26",1.1845,1.1845,1.083,1.083,8000.0],["1975-08-27",1.083,1.1168,1.083,1.1168,6400.0],["1975-08-28",1.1168,1.1168,1.1168,1.1168,3600.0],["1975-08-29",1.1168,1.1845,1.1168,1.1168,18800.0],["1975-09-02",1.1168,1.1506,1.1168,1.1506,6200.0],["1975-09-03",1.1506,1.1506,1.1168,1.1506,5200.0],["1975-09-04",1.1506,1.1845,1.1168,1.1168,7800.0],["1975-09-05",1.1168,1.1168,1.1168,1.1168,6200.0],["1975-09-08",1.1168,1.1168,1.083,1.083,3200.0],["1975-09-09",1.083,1.1506,1.083,1.083,9000.0],["1975-09-10",1.083,1.1168,1.083,1.083,7800.0],["1975-09-11",1.083,1.083,1.0491,1.083,8400.0],["1975-09-12",1.083,1.083,1.0491,1.0491,3000.0],["1975-09-15",1.0491,1.083,1.0491,1.083,4600.0],["1975-09-16",1.083,1.083,1.0491,1.0491,7200.0],["1975-09-17",1.0491,1.083,1.0491,1.083,22000.0],["1975-09-18",1.083,1.083,1.0491,1.0491,6600.0],["1975-09-19",1.0491,1.1506,1.0491,1.1506,18400.0],["1975-09-22",1.1506,1.1845,1.1168,1.1168,16600.0],["1975-09-23",1.1168,1.1168,1.083,1.083,8400.0],["1975-09-24",1.1168,1.1845,1.1168,1.1506,20800.0],["1975-09-25",1.1506,1.1845,1.1506,1.1845,10800.0],["1975-09-26",1.1845,1.1845,1.1506,1.1506,5800.0],["1975-09-29",1.1506,1.1845,1.1168,1.1506,8600.0],["1975-09-30",1.1168,1.1168,1.1168,1.1168,11200.0],["1975-10-01",1.1168,1.1168,1.0491,1.0491,10600.0],["1975-10-02",1.0491,1.083,1.0491,1.083,6000.0],["1975-10-03",1.083,1.1168,1.083,1.1168,6800.0],["1975-10-06",1.1168,1.1506,1.083,1.083,12400.0],["1975-10-07",1.083,1.083,1.0491,1.083,12400.0],["1975-10-08",1.083,1.1168,1.083,1.1168,5000.0],["1975-10-09",1.1168,1.1506,1.083,1.083,6200.0],["1975-10-10",1.083,1.1168,1.083,1.083,6000.0],["1975-10-13",1.083,1.1506,1.083,1.1506,4600.0],["1975-10-14",1.1506,1.1845,1.083,1.083,25600.0],["1975-10-15",1.083,1.083,1.0491,1.083,5400.0],["1975-10-16",1.083,1.083,1.0491,1.0491,5400.0],["1975-10-17",1.0491,1.083,1.0491,1.083,6000.0],["1975-10-20",1.083,1.083,1.0491,1.0491,3800.0],["1975-10-21",1.0491,1.1845,1.0491,1.1168,39400.0],["1975-10-22",1.1168,1.1168,1.083,1.083,12000.0],["1975-10-23",1.083,1.1845,1.083,1.1845,14000.0],["1975-10-24",1.1845,1.286,1.1845,1.1845,52200.0],["1975-10-27",1.1845,1.2522,1.1845,1.2183,25600.0],["1975-10-28",1.2183,1.2183,1.1506,1.1506,12800.0],["1975-10-29",1.1506,1.1506,1.083,1.083,11000.0],["1975-10-30",1.083,1.1168,1.083,1.083,11200.0],["1975-10-31",1.083,1.1168,1.083,1.083,3400.0],["1975-11-03",1.083,1.1168,1.083,1.1168,9600.0],["1975-11-04",1.1168,1.1168,1.083,1.083,7000.0],["1975-11-05",1.083,1.083,1.083,1.083,10200.0],["1975-11-06",1.083,1.1845,1.083,1.1168,11000.0],["1975-11-07",1.1168,1.1168,1.1168,1.1168,3800.0],["1975-11-10",1.1168,1.1506,1.083,1.083,5600.0],["1975-11-11",1.083,1.1168,1.083,1.083,7600.0],["1975-11-12",1.083,1.1168,1.083,1.083,13000.0],["1975-11-13",1.083,1.1168,1.083,1.1168,8800.0],["1975-11-14",1.1168,1.1168,1.0491,1.0491,6200.0],["1975-11-17",1.0491,1.083,1.0491,1.0491,8200.0],["1975-11-18",1.0491,1.083,1.0491,1.0491,8000.0],["1975-11-19",1.0491,1.1168,1.0491,1.0491,53200.0],["1975-11-20",1.0491,1.0491,0.9814,0.9814,36000.0],["1975-11-21",0.9814,1.0153,0.9814,0.9814,4800.0],["1975-11-24",0.9814,1.083,0.9814,1.0491,15600.0],["1975-11-25",1.0491,1.1168,1.0491,1.083,17400.0],["1975-11-26",1.083,1.1168,1.0491,1.0491,17400.0],["1975-11-28",1.0491,1.083,1.0491,1.0491,19000.0],["1975-12-01",1.0491,1.083,1.0153,1.0491,26600.0],["1975-12-02",1.0491,1.1168,0.9814,1.0491,82600.0],["1975-12-03",1.0491,1.0491,1.0153,1.0153,23000.0],["1975-12-04",1.0153,1.083,1.0153,1.083,26200.0],["1975-12-05",1.083,1.083,1.0491,1.0491,15000.0],["1975-12-08",1.0491,1.083,1.0491,1.083,10800.0],["1975-12-09",1.083,1.1168,1.0491,1.083,12000.0],["1975-12-10",1.083,1.083,1.0491,1.0491,17200.0],["1975-12-11",1.083,1.1506,1.083,1.1168,39000.0],["1975-12-12",1.1506,1.2522,1.1506,1.2522,67000.0],["1975-12-15",1.2522,1.286,1.1845,1.2183,43000.0],["1975-12-16",1.2183,1.286,1.2183,1.2183,29800.0],["1975-12-17",1.2183,1.2522,1.1506,1.1506,20800.0],["1975-12-18",1.1506,1.286,1.1506,1.286,25800.0],["1975-12-19",1.286,1.3875,1.2183,1.3875,108600.0],["1975-12-22",1.3875,1.4214,1.3537,1.3537,62000.0],["1975-12-23",1.3537,1.3875,1.286,1.3875,81400.0],["1975-12-24",1.3875,1.4214,1.3537,1.4214,22200.0],["1975-12-26",1.4214,1.5229,1.4214,1.4891,64200.0],["1975-12-29",1.4891,1.5229,1.3875,1.3875,66600.0],["1975-12-30",1.3875,1.4214,1.3875,1.3875,20000.0],["1975-12-31",1.3875,1.4214,1.3875,1.4214,28000.0],["1976-01-02",1.4214,1.4552,1.3875,1.4552,18800.0],["1976-01-05",1.4552,1.4891,1.3875,1.4214,23800.0],["1976-01-06",1.4214,1.5568,1.4214,1.5568,87600.0],["1976-01-07",1.5568,1.5568,1.5229,1.5229,99600.0],["1976-01-08",1.5229,1.5568,1.5229,1.5229,29800.0],["1976-01-09",1.5229,1.5568,1.4891,1.4891,40800.0],["1976-01-12",1.5568,1.6921,1.5568,1.6583,149200.0],["1976-01-13",1.6583,1.726,1.5906,1.6244,117400.0],["1976-01-14",1.6244,1.6921,1.5568,1.6921,104000.0],["1976-01-15",1.6921,1.726,1.6244,1.6583,87400.0],["1976-01-16",1.6583,1.726,1.6583,1.6921,49400.0],["1976-01-19",1.6921,1.726,1.6583,1.726,50800.0],["1976-01-20",1.726,1.7598,1.6921,1.6921,50600.0],["1976-01-21",1.6921,1.6921,1.6583,1.6921,32200.0],["1976-01-22",1.6921,1.726,1.6583,1.6583,59800.0],["1976-01-23",1.6583,1.726,1.6583,1.6921,77800.0],["1976-01-26",1.6921,1.726,1.6583,1.726,81000.0],["1976-01-27",1.726,1.7598,1.6921,1.726,92200.0],["1976-01-28",1.726,1.726,1.6921,1.6921,37600.0],["1976-01-29",1.6921,1.8275,1.6921,1.7598,67000.0],["1976-01-30",1.7598,1.8275,1.7598,1.7936,172200.0],["1976-02-02",1.7936,1.8952,1.7936,1.8952,86600.0],["1976-02-03",1.8952,2.0644,1.8952,2.0305,274600.0],["1976-02-04",2.0644,2.4367,2.0644,2.4367,444000.0],["1976-02-05",2.4367,2.572,2.3351,2.4367,506000.0],["1976-02-06",2.4028,2.4028,2.1659,2.3351,521800.0],["1976-02-09",2.3351,2.4367,2.2674,2.369,397000.0],["1976-02-10",2.369,2.4028,2.3351,2.369,109800.0],["1976-02-11",2.369,2.4028,2.2336,2.2674,129800.0],["1976-02-12",2.2674,2.3351,2.1998,2.2336,110800.0],["1976-02-13",2.2336,2.2674,2.1998,2.2674,78000.0],["1976-02-17",2.2674,2.369,2.2336,2.2674,71000.0],["1976-02-18",2.2674,2.3351,2.2674,2.3013,76400.0],["1976-02-19",2.3013,2.369,2.3013,2.369,101800.0],["1976-02-20",2.369,2.4028,2.3013,2.3351,128600.0],["1976-02-23",2.3351,2.3351,2.2336,2.2674,97400.0],["1976-02-24",2.2674,2.3013,2.2674,2.3013,44200.0],["1976-02-25",2.3013,2.3013,2.2336,2.2674,52200.0],["1976-02-26",2.2674,2.3013,2.1659,2.1659,105800.0],["1976-02-27",2.1659,2.1659,2.0644,2.0644,113000.0],["1976-03-01",2.0644,2.0982,2.0305,2.0982,85400.0],["1976-03-02",2.0982,2.2336,2.0644,2.1659,125800.0],["1976-03-03",2.1659,2.1998,2.0982,2.0982,73400.0],["1976-03-04",2.0982,2.2336,2.0982,2.0982,88000.0],["1976-03-05",2.0982,2.1321,2.0982,2.0982,41000.0],["1976-03-08",2.0982,2.2336,2.0982,2.2336,87600.0],["1976-03-09",2.2336,2.3013,2.1998,2.2336,98600.0],["1976-03-10",2.2336,2.2336,2.1659,2.1998,47800.0],["1976-03-11",2.1998,2.2336,2.1659,2.1659,45800.0],["1976-03-12",2.1659,2.1659,2.1321,2.1321,30200.0],["1976-03-15",2.1321,2.1659,2.0982,2.0982,25400.0],["1976-03-16",2.0982,2.1321,2.0644,2.0982,23800.0],["1976-03-17",2.0982,2.369,2.0644,2.3013,171600.0],["1976-03-18",2.3013,2.3351,2.1998,2.1998,99000.0],["1976-03-19",2.1998,2.3013,2.1659,2.2336,56000.0],["1976-03-22",2.2336,2.2674,2.1998,2.1998,26200.0],["1976-03-23",2.1998,2.3013,2.1998,2.3013,51400.0],["1976-03-24",2.3013,2.3351,2.2336,2.2336,56600.0],["1976-03-25",2.2336,2.2674,2.1998,2.1998,35600.0],["1976-03-26",2.1998,2.1998,2.1659,2.1659,31000.0],["1976-03-29",2.1659,2.1998,2.0982,2.1659,48600.0],["1976-03-30",2.1659,2.1659,2.0982,2.1321,30600.0],["1976-03-31",2.1321,2.1659,2.0982,2.1659,24000.0],["1976-04-01",2.1659,2.1998,2.0982,2.0982,37400.0],["1976-04-02",2.0982,2.1659,2.0982,2.1659,37800.0],["1976-04-05",2.1659,2.2336,2.1321,2.1659,64200.0],["1976-04-06",2.1659,2.2336,2.0982,2.0982,54800.0],["1976-04-07",2.0982,2.1659,2.0644,2.0644,38800.0],["1976-04-08",2.0644,2.0982,1.9629,1.9967,63200.0],["1976-04-09",1.9967,1.9967,1.7936,1.8275,97200.0],["1976-04-12",1.8613,1.9629,1.8613,1.8952,45800.0],["1976-04-13",1.8952,2.1321,1.8613,1.8952,32200.0],["1976-04-14",1.8952,1.929,1.8613,1.8952,22400.0],["1976-04-15",1.8952,1.8952,1.7936,1.8275,17400.0],["1976-04-19",1.8275,1.8952,1.8275,1.8952,19400.0],["1976-04-20",1.8952,2.0644,1.8952,2.0644,68400.0],["1976-04-21",2.0644,2.0982,1.9629,1.9629,39200.0],["1976-04-22",1.9629,1.9629,1.929,1.929,16400.0],["1976-04-23",1.929,1.9629,1.8952,1.8952,36000.0],["1976-04-26",1.8952,1.929,1.8613,1.8952,16000.0],["1976-04-27",1.8952,2.1321,1.8613,2.1321,31200.0],["1976-04-28",1.929,1.929,1.8613,1.929,15400.0],["1976-04-29",1.929,1.929,1.8952,1.929,11200.0],["1976-04-30",1.929,1.929,1.8952,1.929,15600.0],["1976-05-03",1.929,1.929,1.8275,1.8613,51600.0],["1976-05-04",1.8613,1.929,1.8613,1.929,15800.0],["1976-05-05",1.929,1.9629,1.8952,1.8952,13600.0],["1976-05-06",1.929,1.9629,1.929,1.929,28600.0],["1976-05-07",1.929,1.9967,1.929,1.9967,38800.0],["1976-05-10",1.9967,2.1321,1.9629,2.0982,53000.0],["1976-05-11",2.0982,2.1321,2.0644,2.0982,24200.0],["1976-05-12",2.0982,2.0982,2.0305,2.0644,20600.0],["1976-05-13",2.0644,2.0982,1.9629,1.9629,19800.0],["1976-05-14",1.9629,1.9629,1.929,1.9629,15800.0],["1976-05-17",1.9629,1.9629,1.8952,1.929,13600.0],["1976-05-18",1.929,1.9629,1.929,1.929,12000.0],["1976-05-19",1.929,1.9629,1.929,1.9629,14800.0],["1976-05-20",1.9629,2.0644,1.9629,1.9967,18600.0],["1976-05-21",1.9967,2.0305,1.929,1.929,17800.0],["1976-05-24",1.929,1.9629,1.8952,1.8952,23800.0],["1976-05-25",1.8952,1.929,1.8613,1.8952,26800.0],["1976-05-26",1.8952,1.8952,1.8275,1.8613,25600.0],["1976-05-27",1.8613,1.8613,1.8275,1.8275,14000.0],["1976-05-28",1.8275,1.929,1.8275,1.8952,18200.0],["1976-06-01",1.8952,1.8952,1.8613,1.8613,14800.0],["1976-06-02",1.8613,1.8952,1.8613,1.8952,14200.0],["1976-06-03",1.8952,1.8952,1.8613,1.8613,17800.0],["1976-06-04",1.8613,1.8952,1.8275,1.8275,23800.0],["1976-06-07",1.8275,1.8275,1.6583,1.7598,23400.0],["1976-06-08",1.7598,1.8613,1.7598,1.7598,46400.0],["1976-06-09",1.7598,1.7598,1.6921,1.6921,27800.0],["1976-06-10",1.6921,1.7936,1.6921,1.7598,27400.0],["1976-06-11",1.7598,1.8613,1.726,1.8613,18000.0],["1976-06-14",1.8613,1.8613,1.7936,1.7936,12600.0],["1976-06-15",1.7936,1.7936,1.726,1.726,14600.0],["1976-06-16",1.726,1.7936,1.6921,1.6921,22200.0],["1976-06-17",1.6921,1.8613,1.6921,1.8613,28400.0],["1976-06-18",1.8613,1.9967,1.8613,1.8952,120200.0],["1976-06-21",1.929,1.9967,1.929,1.9629,63800.0],["1976-06-22",1.9967,2.0982,1.9967,2.0305,108200.0],["1976-06-23",2.0305,2.0644,1.9967,2.0644,35000.0],["1976-06-24",2.0644,2.1659,1.9967,2.0982,152400.0],["1976-06-25",2.0982,2.1659,1.9967,2.1321,86400.0],["1976-06-28",2.1321,2.4367,2.0982,2.1321,78800.0],["1976-06-29",2.1321,2.1998,2.0982,2.1659,100000.0],["1976-06-30",2.1659,2.2336,2.1321,2.1321,57000.0],["1976-07-01",2.1321,2.1321,2.0644,2.0644,51800.0],["1976-07-02",2.0644,2.0982,2.0644,2.0644,14400.0],["1976-07-06",2.0644,2.0982,1.9967,2.0644,36400.0],["1976-07-07",2.0644,2.0982,2.0644,2.0644,12800.0],["1976-07-08",2.0644,2.0982,2.0305,2.0305,32600.0],["1976-07-09",2.0305,2.0305,1.9629,2.0305,28400.0],["1976-07-12",2.0305,2.0644,1.9629,1.9967,30200.0],["1976-07-13",1.9967,2.0305,1.9629,1.9629,28800.0],["1976-07-14",1.9629,2.0644,1.9629,2.0305,88000.0],["1976-07-15",1.9967,1.9967,1.9629,1.9967,23800.0],["1976-07-16",1.929,1.929,1.8952,1.8952,35400.0],["1976-07-19",1.8952,1.929,1.8613,1.8613,16000.0],["1976-07-20",1.8613,1.8952,1.8275,1.8613,16400.0],["1976-07-21",1.8275,1.8275,1.7598,1.8275,22400.0],["1976-07-22",1.8275,1.8275,1.7598,1.7936,15800.0],["1976-07-23",1.7936,1.8275,1.7936,1.7936,18000.0],["1976-07-26",1.7936,1.8613,1.7936,1.8275,13200.0],["1976-07-27",1.8275,1.8275,1.6921,1.6921,65800.0],["1976-07-28",1.6921,1.726,1.6583,1.6921,44400.0],["1976-07-29",1.6921,1.726,1.6583,1.6583,16600.0],["1976-07-30",1.6921,1.726,1.6921,1.726,31000.0],["1976-08-02",1.726,1.8275,1.726,1.8275,18600.0],["1976-08-03",1.8275,1.8613,1.7598,1.8613,25600.0],["1976-08-04",1.8613,1.8613,1.7936,1.8275,22400.0],["1976-08-05",1.8275,1.8275,1.7936,1.7936,23400.0],["1976-08-06",1.7936,1.7936,1.7598,1.7936,13000.0],["1976-08-09",1.7936,1.8613,1.7936,1.7936,25800.0],["1976-08-10",1.7936,1.8275,1.7598,1.7936,18600.0],["1976-08-11",1.7936,1.8275,1.726,1.7598,30600.0],["1976-08-12",1.7598,1.7936,1.6921,1.7598,9600.0],["1976-08-13",1.7598,1.7936,1.726,1.7598,18800.0],["1976-08-16",1.7598,1.7598,1.6921,1.726,52000.0],["1976-08-17",1.726,1.726,1.6583,1.6583,16400.0],["1976-08-18",1.6583,1.6583,1.6244,1.6583,67600.0],["1976-08-19",1.6244,1.6244,1.5906,1.6244,31800.0],["1976-08-20",1.6244,1.6244,1.5568,1.5568,27800.0],["1976-08-23",1.5568,1.5568,1.5229,1.5568,16600.0],["1976-08-24",1.5568,1.5568,1.5229,1.5229,20400.0],["1976-08-25",1.5229,1.5906,1.4891,1.5906,31200.0],["1976-08-26",1.5906,1.5906,1.5568,1.5568,25600.0],["1976-08-27",1.5568,1.5906,1.5568,1.5568,16400.0],["1976-08-30",1.5568,1.5906,1.5568,1.5568,20000.0],["1976-08-31",1.5568,1.6921,1.5568,1.6244,25600.0],["1976-09-01",1.6244,1.6921,1.6244,1.6244,11600.0],["1976-09-02",1.6244,1.6921,1.5906,1.5906,40400.0],["1976-09-03",1.5906,1.6244,1.5906,1.6244,8600.0],["1976-09-07",1.6244,1.6583,1.5906,1.6583,25600.0],["1976-09-08",1.6583,1.6583,1.5906,1.6244,21000.0],["1976-09-09",1.6244,1.6244,1.5906,1.6244,11200.0],["1976-09-10",1.5906,1.5906,1.5568,1.5568,15200.0],["1976-09-13",1.5568,1.5906,1.5229,1.5568,15200.0],["1976-09-14",1.5568,1.5906,1.5229,1.5906,13000.0],["1976-09-15",1.5906,1.5906,1.5229,1.5229,11000.0],["1976-09-16",1.5229,1.5906,1.5229,1.5906,13400.0],["1976-09-17",1.5906,1.6583,1.5568,1.6583,24400.0],["1976-09-20",1.6583,1.6583,1.5568,1.5906,27200.0],["1976-09-21",1.5906,1.726,1.5906,1.6921,31200.0],["1976-09-22",1.6921,1.6921,1.6583,1.6921,29000.0],["1976-09-23",1.6583,1.6583,1.6244,1.6583,14800.0],["1976-09-24",1.6583,1.6921,1.6244,1.6244,26000.0],["1976-09-27",1.6244,1.6583,1.6244,1.6244,11600.0],["1976-09-28",1.6244,1.6583,1.6244,1.6244,17600.0],["1976-09-29",1.6244,1.6583,1.5906,1.6244,31200.0],["1976-09-30",1.6244,1.6921,1.6244,1.6583,41800.0],["1976-10-01",1.6583,1.6921,1.6244,1.6244,28600.0],["1976-10-04",1.6244,1.6583,1.5906,1.5906,13200.0],["1976-10-05",1.5906,1.6244,1.5906,1.5906,16000.0],["1976-10-06",1.5906,1.5906,1.5229,1.5229,20400.0],["1976-10-07",1.5229,1.5229,1.4891,1.4891,38800.0],["1976-10-08",1.4891,1.5229,1.4552,1.4552,23800.0],["1976-10-11",1.4552,1.4891,1.4214,1.4552,25000.0],["1976-10-12",1.4552,1.5229,1.4552,1.4552,27800.0],["1976-10-13",1.4552,1.4891,1.3875,1.3875,15600.0],["1976-10-14",1.3875,1.4214,1.3875,1.4214,20800.0],["1976-10-15",1.4214,1.4891,1.3875,1.4552,18000.0],["1976-10-18",1.4552,1.4552,1.3875,1.4214,24800.0],["1976-10-19",1.4214,1.4214,1.3875,1.3875,13600.0],["1976-10-20",1.3875,1.4214,1.3875,1.3875,21600.0],["1976-10-21",1.3875,1.4214,1.3875,1.3875,28000.0],["1976-10-22",1.3875,1.4214,1.3875,1.3875,5800.0],["1976-10-25",1.3875,1.4214,1.3875,1.4214,13400.0],["1976-10-26",1.4214,1.4214,1.3537,1.3537,30600.0],["1976-10-27",1.3537,1.3875,1.3537,1.3875,21800.0],["1976-10-28",1.3875,1.4214,1.3875,1.3875,17800.0],["1976-10-29",1.3875,1.4214,1.3875,1.4214,12000.0],["1976-11-01",1.4214,1.4214,1.3875,1.4214,13600.0],["1976-11-03",1.4214,1.4214,1.3537,1.3537,27400.0],["1976-11-04",1.3875,1.5568,1.3875,1.5568,49800.0],["1976-11-05",1.5568,1.5568,1.4214,1.4891,31000.0],["1976-11-08",1.4891,1.4891,1.4214,1.4214,15600.0],["1976-11-09",1.4214,1.4552,1.3875,1.4214,16800.0],["1976-11-10",1.4214,1.4214,1.3875,1.3875,13400.0],["1976-11-11",1.3875,1.3875,1.3199,1.3875,42600.0],["1976-11-12",1.3875,1.4214,1.3537,1.3537,21200.0],["1976-11-15",1.3537,1.3875,1.3537,1.3875,18000.0],["1976-11-16",1.3875,1.3875,1.3537,1.3875,23000.0],["1976-11-17",1.3875,1.5229,1.3537,1.4891,47000.0],["1976-11-18",1.4891,1.5229,1.4214,1.5229,39200.0],["1976-11-19",1.5229,1.5906,1.4891,1.5568,40400.0],["1976-11-22",1.5568,1.6921,1.5568,1.6921,63800.0],["1976-11-23",1.6921,1.6921,1.5906,1.6244,38600.0],["1976-11-24",1.6244,1.6244,1.5906,1.5906,6800.0],["1976-11-26",1.5906,1.6244,1.5906,1.5906,20200.0],["1976-11-29",1.5906,1.6244,1.5906,1.5906,7800.0],["1976-11-30",1.5906,1.6244,1.5906,1.5906,18600.0],["1976-12-01",1.5906,1.6244,1.5906,1.6244,40400.0],["1976-12-02",1.6244,1.6583,1.5906,1.6244,43000.0],["1976-12-03",1.6244,1.6583,1.5568,1.6583,37200.0],["1976-12-06",1.6583,1.6583,1.6244,1.6244,65200.0],["1976-12-07",1.6244,1.6921,1.6244,1.6921,61600.0],["1976-12-08",1.6921,1.8613,1.6921,1.8275,134000.0],["1976-12-09",1.8275,1.8275,1.7598,1.7598,64800.0],["1976-12-10",1.7598,1.8275,1.7598,1.7936,35000.0],["1976-12-13",1.7936,1.8275,1.7598,1.7936,37200.0],["1976-12-14",1.7936,1.8275,1.7598,1.8275,39600.0],["1976-12-15",1.8275,1.8275,1.7598,1.8275,25200.0],["1976-12-16",1.8275,1.929,1.7936,1.8613,122000.0],["1976-12-17",1.8613,1.8952,1.8275,1.8275,55200.0],["1976-12-20",1.8275,1.8613,1.7936,1.7936,33800.0],["1976-12-21",1.7936,1.8275,1.7936,1.7936,13400.0],["1976-12-22",1.7936,1.8613,1.7598,1.7598,34400.0],["1976-12-23",1.7598,1.7936,1.7598,1.7598,21000.0],["1976-12-27",1.7598,1.7936,1.726,1.7936,26400.0],["1976-12-28",1.7936,1.8275,1.7598,1.7936,15000.0],["1976-12-29",1.7936,1.7936,1.726,1.726,43400.0],["1976-12-30",1.726,1.7936,1.726,1.7598,26800.0],["1976-12-31",1.7598,1.7936,1.726,1.7598,66200.0],["1977-01-03",1.7598,1.7936,1.726,1.7936,39600.0],["1977-01-04",1.7936,1.8275,1.7598,1.7598,20400.0],["1977-01-05",1.7598,1.8613,1.6921,1.6921,27600.0],["1977-01-06",1.6921,1.7598,1.6921,1.7598,17400.0],["1977-01-07",1.7598,1.7598,1.6921,1.726,53000.0],["1977-01-10",1.726,1.726,1.6583,1.6583,17000.0],["1977-01-11",1.6583,1.6921,1.6244,1.6244,14800.0],["1977-01-12",1.6244,1.6244,1.5568,1.5906,57600.0],["1977-01-13",1.6244,1.6583,1.6244,1.6583,23200.0],["1977-01-14",1.6583,1.6583,1.6244,1.6583,26200.0],["1977-01-17",1.6583,1.6583,1.6244,1.6583,15400.0],["1977-01-18",1.6583,1.6583,1.6244,1.6583,18000.0],["1977-01-19",1.6583,1.6921,1.6244,1.6583,31800.0],["1977-01-20",1.6583,1.726,1.6583,1.6921,45400.0],["1977-01-21",1.6921,1.726,1.6583,1.6921,13400.0],["1977-01-24",1.6921,1.6921,1.5906,1.5906,69400.0],["1977-01-25",1.5906,1.6583,1.5906,1.6244,25800.0],["1977-01-26",1.6244,1.6244,1.5906,1.5906,9000.0],["1977-01-27",1.5906,1.6244,1.5906,1.5906,11000.0],["1977-01-28",1.5906,1.5906,1.5568,1.5568,15000.0],["1977-01-31",1.5568,1.5568,1.5568,1.5568,22400.0],["1977-02-01",1.5568,1.5906,1.5568,1.5568,16800.0],["1977-02-02",1.5568,1.5906,1.5568,1.5568,13600.0],["1977-02-03",1.5568,1.5568,1.5229,1.5229,14600.0],["1977-02-04",1.5229,1.5568,1.5229,1.5229,14800.0],["1977-02-07",1.5229,1.5568,1.5229,1.5568,11600.0],["1977-02-08",1.5229,1.5229,1.4891,1.5229,37000.0],["1977-02-09",1.5229,1.5229,1.4552,1.5229,31000.0],["1977-02-10",1.5229,1.5568,1.4891,1.5229,18800.0],["1977-02-11",1.5229,1.5568,1.4891,1.4891,23600.0],["1977-02-14",1.4891,1.5229,1.4552,1.4552,9800.0],["1977-02-15",1.4552,1.5229,1.4552,1.4891,14600.0],["1977-02-16",1.4891,1.5229,1.4891,1.4891,6200.0],["1977-02-17",1.4891,1.5568,1.4891,1.5568,9200.0],["1977-02-18",1.5229,1.5229,1.4891,1.4891,27800.0],["1977-02-22",1.4891,1.5229,1.4891,1.4891,12800.0],["1977-02-23",1.4891,1.5568,1.4891,1.4891,9800.0],["1977-02-24",1.4891,1.4891,1.4214,1.4214,26200.0],["1977-02-25",1.4214,1.4552,1.4214,1.4552,15600.0],["1977-02-28",1.4552,1.4891,1.4214,1.4552,9800.0],["1977-03-01",1.4552,1.4552,1.4214,1.4214,17000.0],["1977-03-02",1.4214,1.4552,1.4214,1.4214,10000.0],["1977-03-03",1.4214,1.4891,1.4214,1.4552,24800.0],["1977-03-04",1.5229,1.5906,1.5229,1.5568,35200.0],["1977-03-07",1.5568,1.5568,1.5229,1.5229,13000.0],["1977-03-08",1.5229,1.5906,1.5229,1.5229,27000.0],["1977-03-09",1.5229,1.5568,1.4891,1.5229,17800.0],["1977-03-10",1.5229,1.5229,1.4891,1.5229,26400.0],["1977-03-11",1.5229,1.5229,1.4891,1.4891,12000.0],["1977-03-14",1.4891,1.5229,1.4891,1.5229,20200.0],["1977-03-15",1.5229,1.6244,1.5229,1.5568,59800.0],["1977-03-16",1.5568,1.5906,1.5229,1.5229,27600.0],["1977-03-17",1.5229,1.5568,1.5229,1.5568,13400.0],["1977-03-18",1.5568,1.5568,1.4552,1.4891,38000.0],["1977-03-21",1.4891,1.4891,1.4552,1.4552,28200.0],["1977-03-22",1.4552,1.4891,1.4552,1.4552,13000.0],["1977-03-23",1.4552,1.4891,1.4214,1.4214,16600.0],["1977-03-24",1.4214,1.4552,1.3875,1.3875,24400.0],["1977-03-25",1.3875,1.3875,1.3537,1.3537,57000.0],["1977-03-28",1.3537,1.3875,1.3199,1.3199,99200.0],["1977-03-29",1.3199,1.3537,1.3199,1.3199,40400.0],["1977-03-30",1.3199,1.3537,1.286,1.286,36000.0],["1977-03-31",1.286,1.3537,1.286,1.3199,50600.0],["1977-04-01",1.3199,1.3537,1.3199,1.3537,51400.0],["1977-04-04",1.3537,1.3875,1.3199,1.3537,29800.0],["1977-04-05",1.3537,1.3537,1.3199,1.3199,20800.0],["1977-04-06",1.3199,1.3199,1.3199,1.3199,12200.0],["1977-04-07",1.3199,1.3199,1.2522,1.2522,57000.0],["1977-04-11",1.286,1.3537,1.286,1.286,23800.0],["1977-04-12",1.286,1.3537,1.286,1.3537,56400.0],["1977-04-13",1.3537,1.3537,1.3199,1.3199,54400.0],["1977-04-14",1.3199,1.3875,1.3199,1.3199,24800.0],["1977-04-15",1.3199,1.3537,1.286,1.3199,12000.0],["1977-04-18",1.3199,1.3199,1.286,1.286,34000.0],["1977-04-19",1.286,1.286,1.1506,1.1506,68400.0],["1977-04-20",1.1506,1.2183,1.1506,1.1506,56800.0],["1977-04-21",1.1506,1.2183,1.1506,1.1506,64000.0],["1977-04-22",1.1506,1.1845,1.1168,1.1168,28800.0],["1977-04-25",1.1168,1.1506,1.0491,1.083,105400.0],["1977-04-26",1.083,1.1168,1.083,1.1168,15600.0],["1977-04-27",1.1168,1.1506,1.083,1.1168,21200.0],["1977-04-28",1.1168,1.1506,1.1168,1.1168,22000.0],["1977-04-29",1.1506,1.1845,1.1506,1.1845,19800.0],["1977-05-02",1.1845,1.2183,1.1506,1.1845,21800.0],["1977-05-03",1.1845,1.2183,1.1845,1.2183,16000.0],["1977-05-04",1.2183,1.2522,1.1845,1.2183,16600.0],["1977-05-05",1.2183,1.2522,1.2183,1.2522,8200.0],["1977-05-06",1.2522,1.286,1.2183,1.2183,20800.0],["1977-05-09",1.2183,1.2183,1.1506,1.1506,20800.0],["1977-05-10",1.1506,1.1845,1.1506,1.1506,7200.0],["1977-05-11",1.1506,1.1845,1.1506,1.1506,12600.0],["1977-05-12",1.1506,1.1506,1.1168,1.1168,26800.0],["1977-05-13",1.1168,1.1168,1.083,1.083,64200.0],["1977-05-16",1.083,1.083,1.0153,1.0491,59800.0],["1977-05-17",1.0491,1.083,1.0491,1.083,35000.0],["1977-05-18",1.083,1.083,1.0491,1.0491,34600.0],["1977-05-19",1.0491,1.1168,1.0491,1.083,45000.0],["1977-05-20",1.083,1.1168,1.0491,1.083,14200.0],["1977-05-23",1.083,1.1168,1.0491,1.083,24000.0],["1977-05-24",1.083,1.083,1.0491,1.0491,18600.0],["1977-05-25",1.0491,1.083,1.0491,1.0491,22400.0],["1977-05-26",1.0491,1.083,1.0491,1.0491,22400.0],["1977-05-27",1.0491,1.083,1.0491,1.083,24600.0],["1977-05-31",1.083,1.083,1.0491,1.083,10400.0],["1977-06-01",1.083,1.083,1.0491,1.0491,13400.0],["1977-06-02",1.0491,1.083,1.0491,1.083,13200.0],["1977-06-03",1.083,1.083,1.0491,1.083,22600.0],["1977-06-06",1.083,1.083,1.0491,1.0491,19800.0],["1977-06-07",1.0491,1.083,1.0491,1.0491,17200.0],["1977-06-08",1.0491,1.083,1.0491,1.0491,14200.0],["1977-06-09",1.0491,1.1168,1.0491,1.083,7600.0],["1977-06-10",1.083,1.1168,1.083,1.083,26400.0],["1977-06-13",1.083,1.083,1.0491,1.083,17200.0],["1977-06-14",1.083,1.083,1.0491,1.083,33600.0],["1977-06-15",1.083,1.1168,1.083,1.1168,37400.0],["1977-06-16",1.1168,1.1168,1.083,1.083,14200.0],["1977-06-17",1.083,1.1168,1.083,1.1168,9400.0],["1977-06-20",1.1168,1.1506,1.1168,1.1506,8600.0],["1977-06-21",1.1506,1.2183,1.1168,1.1168,20000.0],["1977-06-22",1.1168,1.1506,1.1168,1.1168,14800.0],["1977-06-23",1.1168,1.1168,1.083,1.083,34600.0],["1977-06-24",1.083,1.1168,1.0491,1.083,11000.0],["1977-06-27",1.083,1.083,1.0491,1.083,8600.0],["1977-06-28",1.083,1.083,1.0491,1.083,10600.0],["1977-06-29",1.083,1.083,1.0491,1.0491,9800.0],["1977-06-30",1.0491,1.083,1.0491,1.0491,6600.0],["1977-07-01",1.0491,1.0491,1.0153,1.0153,23400.0],["1977-07-05",1.0153,1.0491,1.0153,1.0491,53400.0],["1977-07-06",1.0491,1.0491,1.0153,1.0153,23600.0],["1977-07-07",1.0153,1.0491,1.0153,1.0153,25600.0],["1977-07-08",1.0153,1.0491,1.0153,1.0153,14800.0],["1977-07-11",1.0491,1.1168,1.0491,1.083,82000.0],["1977-07-12",1.083,1.1168,1.0491,1.083,16600.0],["1977-07-13",1.083,1.083,1.0491,1.0491,10400.0],["1977-07-15",1.0491,1.083,1.0491,1.083,10000.0],["1977-07-18",1.083,1.083,1.0491,1.0491,18000.0],["1977-07-19",1.0491,1.083,1.0491,1.0491,14400.0],["1977-07-20",1.0491,1.083,1.0491,1.083,21600.0],["1977-07-21",1.083,1.1168,1.0491,1.083,67600.0],["1977-07-22",1.083,1.083,1.0491,1.0491,9600.0],["1977-07-25",1.0491,1.083,1.0491,1.0491,19000.0],["1977-07-26",1.0491,1.083,1.0491,1.0491,16000.0],["1977-07-27",1.0491,1.083,1.0491,1.0491,10200.0],["1977-07-28",1.0491,1.0491,1.0153,1.0153,9400.0],["1977-07-29",1.0153,1.0491,1.0153,1.0491,15800.0],["1977-08-01",1.0491,1.0491,1.0153,1.0153,10000.0],["1977-08-02",1.0153,1.0491,1.0153,1.0153,14800.0],["1977-08-03",1.0153,1.0153,1.0153,1.0153,33000.0],["1977-08-04",1.0153,1.0491,1.0153,1.0153,36600.0],["1977-08-05",1.0153,1.0491,1.0153,1.0153,9200.0],["1977-08-08",1.0153,1.0491,1.0153,1.0153,11600.0],["1977-08-09",1.0153,1.0491,1.0153,1.0153,9000.0],["1977-08-10",1.0153,1.0491,1.0153,1.0153,11400.0],["1977-08-11",1.0153,1.0491,1.0153,1.0491,9600.0],["1977-08-12",1.0491,1.0491,0.9814,1.0153,8400.0],["1977-08-15",1.0153,1.0153,0.9814,1.0153,6200.0],["1977-08-16",1.0153,1.0153,0.9814,0.9814,11600.0],["1977-08-17",0.9814,1.0153,0.9814,0.9814,14600.0],["1977-08-18",0.9814,1.0153,0.9814,0.9814,9800.0],["1977-08-19",0.9814,0.9814,0.9476,0.9476,65200.0],["1977-08-22",0.9476,0.9814,0.9137,0.9476,22600.0],["1977-08-23",0.9476,0.9814,0.9476,0.9814,20400.0],["1977-08-24",0.9814,0.9814,0.9476,0.9814,6400.0],["1977-08-25",0.9814,0.9814,0.9476,0.9476,15400.0],["1977-08-26",0.9476,0.9814,0.9476,0.9476,12800.0],["1977-08-29",0.9476,0.9814,0.9476,0.9476,11000.0],["1977-08-30",0.9476,1.0153,0.9476,0.9814,22200.0],["1977-08-31",0.9814,1.0153,0.9814,1.0153,2600.0],["1977-09-01",1.0153,1.0491,1.0153,1.0153,24600.0],["1977-09-02",1.0153,1.0491,0.9814,0.9814,15000.0],["1977-09-06",0.9814,1.0153,0.9814,0.9814,10200.0],["1977-09-07",0.9814,0.9814,0.9814,0.9814,5000.0],["1977-09-08",0.9814,1.0153,0.9476,0.9476,13200.0],["1977-09-09",0.9476,0.9814,0.9476,0.9476,7600.0],["1977-09-12",0.9476,0.9814,0.9476,0.9476,10600.0],["1977-09-13",0.9476,0.9814,0.9476,0.9476,12000.0],["1977-09-14",0.9476,0.9814,0.9476,0.9476,7000.0],["1977-09-15",0.9476,0.9814,0.9476,0.9476,8400.0],["1977-09-16",0.9476,0.9814,0.9476,0.9476,17000.0],["1977-09-19",0.9476,0.9814,0.9476,0.9814,13600.0],["1977-09-20",0.9814,0.9814,0.9137,0.9137,26200.0],["1977-09-21",0.9137,0.9476,0.9137,0.9476,15000.0],["1977-09-22",0.9476,0.9476,0.8799,0.9137,9000.0],["1977-09-23",0.9137,0.9137,0.8799,0.9137,10800.0],["1977-09-26",0.9137,0.9137,0.8799,0.9137,15000.0],["1977-09-27",0.9137,0.9476,0.8799,0.9137,14400.0],["1977-09-28",0.9137,0.9137,0.8799,0.8799,8800.0],["1977-09-29",0.8799,0.9137,0.8799,0.8799,6800.0],["1977-09-30",0.8799,0.9137,0.8799,0.9137,7200.0],["1977-10-03",0.9137,1.0153,0.9137,1.0153,26000.0],["1977-10-04",1.0153,1.0491,0.9814,1.0153,32800.0],["1977-10-05",1.0153,1.0153,0.9476,0.9476,8400.0],["1977-10-06",0.9476,1.0153,0.9476,0.9814,8400.0],["1977-10-07",0.9814,1.0153,0.9814,0.9814,15600.0],["1977-10-10",1.0153,1.083,1.0153,1.083,43400.0],["1977-10-11",1.0491,1.0491,1.0153,1.0491,23200.0],["1977-10-12",1.0491,1.0491,0.9814,1.0153,7800.0],["1977-10-13",0.9814,0.9814,0.9814,0.9814,15400.0],["1977-10-14",0.9814,1.0153,0.9476,1.0153,19000.0],["1977-10-17",0.9814,0.9814,0.9476,0.9476,12000.0],["1977-10-18",0.9476,0.9814,0.9476,0.9476,8600.0],["1977-10-19",0.9476,0.9814,0.9476,0.9814,12800.0],["1977-10-20",0.9814,0.9814,0.9476,0.9476,7000.0],["1977-10-21",0.9476,0.9814,0.9476,0.9814,11800.0],["1977-10-24",0.9814,0.9814,0.9476,0.9476,14400.0],["1977-10-25",0.9476,0.9476,0.9137,0.9137,9200.0],["1977-10-26",0.9137,0.9814,0.8799,0.8799,13800.0],["1977-10-27",0.8799,0.9476,0.8799,0.9137,11000.0],["1977-10-28",0.9137,0.9476,0.9137,0.9137,11200.0],["1977-10-31",0.9137,0.9476,0.9137,0.9137,21600.0],["1977-11-01",0.9137,0.9137,0.8799,0.8799,7800.0],["1977-11-02",0.8799,0.9137,0.8799,0.9137,8200.0],["1977-11-03",0.9137,0.9137,0.8799,0.8799,11400.0],["1977-11-04",0.8799,0.9476,0.8799,0.9137,25200.0],["1977-11-07",0.9137,0.9476,0.9137,0.9137,12400.0],["1977-11-08",0.9137,0.9476,0.8799,0.9137,14200.0],["1977-11-09",0.9137,0.9476,0.8799,0.9137,9600.0],["1977-11-10",0.9137,1.0153,0.8799,0.8799,77000.0],["1977-11-11",0.8799,1.1168,0.8799,1.0153,167600.0],["1977-11-14",1.0153,1.0491,1.0153,1.0491,25600.0],["1977-11-15",1.0491,1.083,1.0153,1.083,35800.0],["1977-11-16",1.0491,1.0491,0.9814,0.9814,32800.0],["1977-11-17",0.9814,0.9814,0.9476,0.9476,14200.0],["1977-11-18",0.9476,0.9814,0.9476,0.9814,7800.0],["1977-11-21",0.9814,0.9814,0.9476,0.9814,14800.0],["1977-11-22",0.9814,1.0153,0.9476,0.9476,19400.0],["1977-11-23",0.9814,1.0153,0.9814,1.0153,21000.0],["1977-11-25",1.0153,1.0491,0.9814,1.0491,17000.0],["1977-11-28",1.0491,1.0491,0.9476,0.9476,45800.0],["1977-11-29",0.9476,0.9814,0.9476,0.9476,21200.0],["1977-11-30",0.9476,0.9814,0.9137,0.9137,57400.0],["1977-12-01",0.9476,0.9814,0.9476,0.9814,33800.0],["1977-12-02",0.9814,0.9814,0.9476,0.9814,38000.0],["1977-12-05",0.9814,0.9814,0.9476,0.9476,18800.0],["1977-12-06",0.9476,0.9814,0.9137,0.9137,15600.0],["1977-12-07",0.9137,0.9476,0.9137,0.9137,30200.0],["1977-12-08",0.9137,0.9476,0.9137,0.9137,14400.0],["1977-12-09",0.9137,0.9476,0.9137,0.9137,17800.0],["1977-12-12",0.9137,0.9476,0.9137,0.9476,14400.0],["1977-12-13",0.9137,0.9137,0.8799,0.9137,31800.0],["1977-12-14",0.9137,0.9476,0.9137,0.9137,26000.0],["1977-12-15",0.9137,0.9476,0.9137,0.9476,45600.0],["1977-12-16",0.9476,0.9476,0.9137,0.9137,24000.0],["1977-12-19",0.9137,0.9476,0.9137,0.9137,21000.0],["1977-12-20",0.9137,0.9476,0.9137,0.9476,36000.0],["1977-12-21",0.9476,0.9476,0.8461,0.9476,36600.0],["1977-12-22",0.9476,0.9476,0.9137,0.9476,40000.0],["1977-12-23",0.9476,0.9814,0.9137,0.9476,67000.0],["1977-12-27",0.9476,0.9476,0.9137,0.9137,39400.0],["1977-12-28",0.9137,0.9137,0.8799,0.8799,69200.0],["1977-12-29",0.8799,0.9137,0.8799,0.8799,81600.0],["1977-12-30",0.8799,1.0153,0.8799,0.8799,131800.0],["1978-01-03",0.9137,0.9476,0.9137,0.9476,17400.0],["1978-01-04",0.9137,0.9137,0.9137,0.9137,16400.0],["1978-01-05",0.9137,0.9476,0.9137,0.9137,14800.0],["1978-01-06",0.9137,0.9137,0.8799,0.8799,50200.0],["1978-01-09",0.8799,0.9137,0.8799,0.8799,17200.0],["1978-01-10",0.8799,0.9137,0.8461,0.8461,57000.0],["1978-01-11",0.8461,0.8799,0.8461,0.8799,40200.0],["1978-01-12",0.8799,0.9137,0.8799,0.9137,21400.0],["1978-01-13",0.9137,0.9137,0.8799,0.9137,14000.0],["1978-01-16",0.9137,0.9476,0.8799,0.9476,12600.0],["1978-01-17",0.9476,0.9814,0.9137,0.9137,17000.0],["1978-01-18",0.9137,0.9476,0.9137,0.9476,14400.0],["1978-01-19",0.9476,0.9476,0.9137,0.9476,10000.0],["1978-01-20",0.9476,0.9476,0.8799,0.9137,16800.0],["1978-01-23",0.9137,0.9137,0.8799,0.9137,7000.0],["1978-01-24",0.9137,0.9137,0.8799,0.9137,33200.0],["1978-01-25",0.9137,0.9137,0.9137,0.9137,10000.0],["1978-01-26",0.9137,0.9137,0.9137,0.9137,5800.0],["1978-01-27",0.9137,0.9137,0.8799,0.8799,9400.0],["1978-01-30",0.8799,0.9137,0.8799,0.8799,28400.0],["1978-01-31",0.8799,0.9137,0.8799,0.8799,27800.0],["1978-02-01",0.8799,0.9137,0.8799,0.9137,24400.0],["1978-02-02",0.9137,0.9137,0.8799,0.9137,7600.0],["1978-02-03",0.9137,0.9137,0.8799,0.9137,34000.0],["1978-02-06",0.9137,0.9137,0.8799,0.8799,8400.0],["1978-02-07",0.8799,0.8799,0.8799,0.8799,7000.0],["1978-02-08",0.8799,0.9137,0.8799,0.9137,19800.0],["1978-02-09",0.9137,0.9137,0.8799,0.8799,12400.0],["1978-02-10",0.8799,0.9476,0.8799,0.9476,26600.0],["1978-02-13",0.9137,0.9137,0.8799,0.8799,8400.0],["1978-02-14",0.8799,0.9137,0.8799,0.9137,85400.0],["1978-02-15",0.9137,0.9137,0.8799,0.9137,15600.0],["1978-02-16",0.9137,0.9137,0.8799,0.8799,10200.0],["1978-02-17",0.8799,0.8799,0.8799,0.8799,5400.0],["1978-02-21",0.8799,0.9137,0.8799,0.8799,18800.0],["1978-02-22",0.8799,0.9137,0.8461,0.9137,24000.0],["1978-02-23",0.9137,0.9137,0.8799,0.9137,9800.0],["1978-02-24",0.8799,0.8799,0.8461,0.8799,19200.0],["1978-02-27",0.8799,0.9137,0.8461,0.8461,14400.0],["1978-02-28",0.8461,0.8799,0.8461,0.8461,18800.0],["1978-03-01",0.8461,0.9137,0.8461,0.9137,12800.0],["1978-03-02",0.9137,0.9814,0.8799,0.9137,15400.0],["1978-03-03",0.9137,0.9137,0.8799,0.9137,10200.0],["1978-03-06",0.9137,0.9137,0.8799,0.8799,19600.0],["1978-03-07",0.8799,0.8799,0.8799,0.8799,7000.0],["1978-03-08",0.8799,0.9476,0.8799,0.9137,92200.0],["1978-03-09",0.9137,0.9137,0.8799,0.9137,31200.0],["1978-03-10",0.9137,0.9137,0.8799,0.8799,16600.0],["1978-03-13",0.8799,0.9137,0.8799,0.8799,12000.0],["1978-03-14",0.8799,0.9137,0.8799,0.9137,24200.0],["1978-03-15",0.8799,0.8799,0.8799,0.8799,6600.0],["1978-03-16",0.8799,0.9476,0.8799,0.9476,11600.0],["1978-03-17",0.9476,0.9476,0.8799,0.9137,32800.0],["1978-03-20",0.9137,0.9476,0.9137,0.9476,16600.0],["1978-03-21",0.9476,0.9476,0.9137,0.9137,10200.0],["1978-03-22",0.9137,0.9137,0.8799,0.8799,18000.0],["1978-03-23",0.8799,0.9476,0.8799,0.9137,9800.0],["1978-03-27",0.9137,0.9476,0.8799,0.9476,48800.0],["1978-03-28",0.9476,0.9476,0.8799,0.9476,49400.0],["1978-03-29",0.9476,0.9476,0.9137,0.9476,51800.0],["1978-03-30",0.9476,0.9814,0.9476,0.9814,33400.0],["1978-03-31",0.9476,0.9476,0.9137,0.9137,42600.0],["1978-04-03",0.9137,0.9476,0.9137,0.9476,39800.0],["1978-04-04",0.9476,0.9476,0.9137,0.9476,11000.0],["1978-04-05",0.9476,0.9476,0.9137,0.9137,23800.0],["1978-04-06",0.9137,0.9476,0.9137,0.9137,10800.0],["1978-04-07",0.9137,0.9476,0.9137,0.9476,25800.0],["1978-04-10",0.9476,0.9476,0.9137,0.9137,23400.0],["1978-04-11",0.9137,0.9476,0.9137,0.9137,14800.0],["1978-04-12",0.9137,0.9476,0.9137,0.9137,8800.0],["1978-04-13",0.9137,0.9476,0.9137,0.9476,12400.0],["1978-04-14",0.9476,0.9476,0.9137,0.9137,14800.0],["1978-04-17",0.9137,0.9814,0.9137,0.9476,52800.0],["1978-04-18",0.9476,0.9814,0.9476,0.9476,27600.0],["1978-04-19",0.9476,1.083,0.9476,1.083,110000.0],["1978-04-20",1.083,1.083,1.0491,1.083,134000.0],["1978-04-21",1.0491,1.0491,1.0153,1.0491,29400.0],["1978-04-24",1.0491,1.1168,1.0491,1.083,76400.0],["1978-04-25",1.083,1.083,1.0491,1.0491,66600.0],["1978-04-26",1.0491,1.083,1.0491,1.083,29000.0],["1978-04-27",1.083,1.083,1.0153,1.0153,41000.0],["1978-04-28",1.0153,1.0491,1.0153,1.0491,25200.0],["1978-05-01",1.0491,1.0491,1.0153,1.0491,22200.0],["1978-05-02",1.0491,1.0491,1.0153,1.0153,19800.0],["1978-05-03",1.0153,1.0491,0.9814,1.0153,39800.0],["1978-05-04",1.0153,1.0491,0.9814,1.0153,22000.0],["1978-05-05",1.0153,1.0491,1.0153,1.0153,19200.0],["1978-05-08",1.0153,1.0491,0.9814,0.9814,28200.0],["1978-05-09",0.9814,1.0491,0.9814,1.0153,20000.0],["1978-05-10",1.0153,1.0491,1.0153,1.0491,42000.0],["1978-05-11",1.0491,1.1506,1.0153,1.1506,187400.0],["1978-05-12",1.1506,1.1845,1.1168,1.1506,91400.0],["1978-05-15",1.1506,1.1845,1.1168,1.1506,50800.0],["1978-05-16",1.1506,1.1506,1.1168,1.1506,42400.0],["1978-05-17",1.1506,1.1506,1.1168,1.1506,73200.0],["1978-05-18",1.1506,1.1506,1.1168,1.1506,23600.0],["1978-05-19",1.1506,1.1506,1.1168,1.1168,43600.0],["1978-05-22",1.1168,1.3199,1.1168,1.1506,53400.0],["1978-05-23",1.1506,1.1506,1.1168,1.1168,42400.0],["1978-05-24",1.1168,1.1506,1.083,1.083,65400.0],["1978-05-25",1.083,1.1506,1.083,1.1506,23600.0],["1978-05-26",1.1506,1.1506,1.1168,1.1168,18000.0],["1978-05-30",1.1168,1.1845,1.1168,1.1845,103800.0],["1978-05-31",1.1845,1.286,1.1506,1.2183,178200.0],["1978-06-01",1.2183,1.286,1.2183,1.2183,89600.0],["1978-06-02",1.2522,1.286,1.2522,1.2522,60000.0],["1978-06-05",1.2522,1.3199,1.2522,1.3199,104800.0],["1978-06-06",1.3199,1.3199,1.286,1.286,82400.0],["1978-06-07",1.286,1.286,1.2522,1.2522,23400.0],["1978-06-08",1.2522,1.286,1.2522,1.2522,37200.0],["1978-06-09",1.2522,1.286,1.2522,1.2522,33200.0],["1978-06-12",1.2522,1.286,1.2522,1.286,33200.0],["1978-06-13",1.286,1.286,1.2183,1.2522,27800.0],["1978-06-14",1.2522,1.286,1.2522,1.2522,25800.0],["1978-06-15",1.2522,1.2522,1.2183,1.2183,15200.0],["1978-06-16",1.2183,1.2522,1.2183,1.2183,32200.0],["1978-06-19",1.2183,1.2522,1.1845,1.2183,77400.0],["1978-06-20",1.2183,1.2183,1.1506,1.1845,42400.0],["1978-06-21",1.1506,1.1506,1.1168,1.1168,58600.0],["1978-06-22",1.1168,1.1506,1.083,1.083,65800.0],["1978-06-23",1.083,1.083,1.0153,1.0491,62200.0],["1978-06-26",1.0491,1.083,1.0491,1.083,28200.0],["1978-06-27",1.083,1.2522,1.0491,1.2522,56600.0],["1978-06-28",1.2522,1.3199,1.2183,1.286,133000.0],["1978-06-29",1.2522,1.2522,1.1506,1.1845,34600.0],["1978-06-30",1.1845,1.1845,1.1168,1.1506,35000.0],["1978-07-03",1.1506,1.1506,1.1168,1.1506,8600.0],["1978-07-05",1.1506,1.1506,1.083,1.083,34000.0],["1978-07-06",1.083,1.083,1.0153,1.0491,37600.0],["1978-07-07",1.0491,1.083,1.0491,1.083,14000.0],["1978-07-10",1.083,1.083,1.0491,1.0491,15400.0],["1978-07-11",1.083,1.1168,1.083,1.083,23400.0],["1978-07-12",1.083,1.1168,1.083,1.1168,26000.0],["1978-07-13",1.1168,1.1168,1.083,1.083,16600.0],["1978-07-14",1.083,1.1168,1.083,1.1168,34200.0],["1978-07-17",1.1168,1.1168,1.083,1.1168,16800.0],["1978-07-18",1.1168,1.1168,1.083,1.083,5600.0],["1978-07-19",1.083,1.1168,1.083,1.083,11200.0],["1978-07-20",1.083,1.1168,1.0491,1.083,42600.0],["1978-07-21",1.083,1.083,1.0491,1.083,17600.0],["1978-07-24",1.083,1.083,1.0491,1.0491,18800.0],["1978-07-25",1.0491,1.0491,1.0491,1.0491,20200.0],["1978-07-26",1.0491,1.1168,1.0491,1.083,38400.0],["1978-07-27",1.083,1.083,1.0491,1.0491,16600.0],["1978-07-28",1.0491,1.083,1.0491,1.0491,31600.0],["1978-07-31",1.0491,1.083,1.0491,1.083,18200.0],["1978-08-01",1.083,1.1168,1.0491,1.083,23000.0],["1978-08-02",1.083,1.1506,1.083,1.1168,51200.0],["1978-08-03",1.1168,1.1845,1.1168,1.1168,62400.0],["1978-08-04",1.1168,1.1845,1.1168,1.1506,36200.0],["1978-08-07",1.1506,1.1845,1.1506,1.1506,47800.0],["1978-08-08",1.1506,1.1506,1.1168,1.1168,35000.0],["1978-08-09",1.1168,1.1845,1.1168,1.1168,51400.0],["1978-08-10",1.1168,1.1506,1.1168,1.1506,23000.0],["1978-08-11",1.1168,1.1168,1.083,1.1168,52600.0],["1978-08-14",1.1168,1.1506,1.083,1.1168,18000.0],["1978-08-15",1.1168,1.1506,1.083,1.083,40600.0],["1978-08-16",1.1168,1.1506,1.1168,1.1506,91600.0],["1978-08-17",1.1506,1.2522,1.1506,1.1845,166800.0],["1978-08-18",1.1845,1.2183,1.1845,1.2183,37600.0],["1978-08-21",1.2183,1.2183,1.1845,1.1845,28200.0],["1978-08-22",1.1845,1.1845,1.1845,1.1845,34000.0],["1978-08-23",1.1845,1.2522,1.1845,1.2522,94200.0],["1978-08-24",1.286,1.4552,1.286,1.4214,642200.0],["1978-08-25",1.4214,1.6583,1.4214,1.5906,872800.0],["1978-08-28",1.6244,1.7936,1.6244,1.7598,833400.0],["1978-08-29",1.8275,1.929,1.8275,1.8613,641600.0],["1978-08-30",1.8613,1.8952,1.8275,1.8613,452800.0],["1978-08-31",1.8613,1.8613,1.5906,1.6583,330400.0],["1978-09-01",1.5906,1.5906,1.4891,1.5906,316600.0],["1978-09-05",1.5906,1.6244,1.5568,1.5568,70000.0],["1978-09-06",1.5568,1.5906,1.5568,1.5906,82400.0],["1978-09-07",1.5906,1.5906,1.4891,1.4891,71200.0],["1978-09-08",1.5229,1.5568,1.5229,1.5568,68600.0],["1978-09-11",1.5568,1.6583,1.5568,1.6244,201800.0],["1978-09-12",1.6244,1.6921,1.6244,1.6244,94200.0],["1978-09-13",1.6244,1.6583,1.5906,1.5906,73000.0],["1978-09-14",1.5568,1.5568,1.4214,1.4214,114400.0],["1978-09-15",1.4214,1.4891,1.4214,1.4552,77800.0],["1978-09-18",1.4552,1.5229,1.4214,1.4214,92200.0],["1978-09-19",1.4214,1.4891,1.3875,1.3875,99000.0],["1978-09-20",1.3875,1.4214,1.286,1.3199,351000.0],["1978-09-21",1.3199,1.3537,1.2522,1.286,99600.0],["1978-09-22",1.286,1.3199,1.286,1.3199,50800.0],["1978-09-25",1.3199,1.3199,1.2522,1.286,38000.0],["1978-09-26",1.286,1.3537,1.286,1.3537,35000.0],["1978-09-27",1.3537,1.3875,1.3199,1.3199,41600.0],["1978-09-28",1.3199,1.3537,1.3199,1.3199,22800.0],["1978-09-29",1.3199,1.3537,1.3199,1.3199,56000.0],["1978-10-02",1.3199,1.3537,1.286,1.286,12400.0],["1978-10-03",1.3199,1.3537,1.3199,1.3537,18600.0],["1978-10-04",1.3199,1.3199,1.286,1.3199,14800.0],["1978-10-05",1.3199,1.3537,1.3199,1.3537,46400.0],["1978-10-06",1.3537,1.3875,1.3537,1.3537,30400.0],["1978-10-09",1.3537,1.3875,1.3537,1.3537,26400.0],["1978-10-10",1.3537,1.3875,1.3537,1.3875,27000.0],["1978-10-11",1.3537,1.3537,1.3199,1.3199,14400.0],["1978-10-12",1.3199,1.3537,1.286,1.3199,19400.0],["1978-10-13",1.3199,1.3199,1.286,1.3199,15800.0],["1978-10-16",1.3199,1.3199,1.2522,1.286,28800.0],["1978-10-17",1.2522,1.2522,1.1506,1.1845,101800.0],["1978-10-18",1.1845,1.2183,1.1506,1.1845,47000.0],["1978-10-19",1.1845,1.1845,1.1506,1.1506,19400.0],["1978-10-20",1.1506,1.2183,1.0491,1.083,82000.0],["1978-10-23",1.083,1.083,1.0491,1.083,44000.0],["1978-10-24",1.083,1.1168,1.0491,1.0491,45600.0],["1978-10-25",1.0491,1.083,1.0491,1.083,28000.0],["1978-10-26",1.0491,1.0491,0.9476,1.0153,74400.0],["1978-10-27",1.0153,1.0153,0.9137,0.9476,174200.0],["1978-10-30",0.9476,0.9814,0.8799,0.9476,166400.0],["1978-10-31",0.9476,1.0153,0.9137,0.9137,94400.0],["1978-11-01",0.9137,0.9814,0.8461,0.9476,79200.0],["1978-11-02",0.9814,1.0153,0.9814,1.0153,74200.0],["1978-11-03",1.0153,1.0153,0.9814,0.9814,40600.0],["1978-11-06",0.9814,1.0153,0.9814,0.9814,34400.0],["1978-11-07",0.9814,1.0153,0.9476,0.9476,82800.0],["1978-11-08",0.9476,0.9814,0.9476,0.9476,23800.0],["1978-11-09",0.9476,1.0153,0.9476,0.9814,21800.0],["1978-11-10",0.9814,1.0153,0.9814,1.0153,32000.0],["1978-11-13",1.0153,1.0153,0.9476,0.9476,27600.0],["1978-11-14",0.9476,0.9814,0.9137,0.9476,62800.0],["1978-11-15",0.9476,0.9476,0.9137,0.9137,23200.0],["1978-11-16",0.9137,0.9476,0.9137,0.9476,21600.0],["1978-11-17",0.9476,0.9476,0.9137,0.9476,23800.0],["1978-11-20",0.9476,0.9476,0.9137,0.9137,12200.0],["1978-11-21",0.9476,0.9814,0.9476,0.9476,17400.0],["1978-11-22",0.9476,0.9476,0.9137,0.9137,12000.0],["1978-11-24",0.9137,0.9476,0.9137,0.9476,10800.0],["1978-11-27",0.9476,0.9476,0.9137,0.9137,16400.0],["1978-11-28",0.9137,0.9476,0.9137,0.9137,19000.0],["1978-11-29",0.9137,0.9137,0.9137,0.9137,19600.0],["1978-11-30",0.9137,1.0491,0.8799,0.8799,9600.0],["1978-12-01",0.9137,0.9476,0.9137,0.9476,8800.0],["1978-12-04",0.9476,0.9476,0.9137,0.9137,29600.0],["1978-12-05",0.9137,0.9476,0.9137,0.9137,10400.0],["1978-12-06",0.9137,0.9476,0.9137,0.9137,23600.0],["1978-12-07",0.9137,0.9476,0.9137,0.9476,23800.0],["1978-12-08",0.9137,0.9137,0.8799,0.9137,16400.0],["1978-12-11",0.9137,0.9137,0.8799,0.8799,26000.0],["1978-12-12",0.9137,0.9476,0.9137,0.9137,28000.0],["1978-12-13",0.9137,0.9476,0.9137,0.9137,33800.0],["1978-12-14",0.9137,0.9476,0.9137,0.9476,99800.0],["1978-12-15",0.9476,0.9476,0.9137,0.9137,27200.0],["1978-12-18",0.9137,0.9137,0.8799,0.8799,108200.0],["1978-12-19",0.8799,0.9137,0.8461,0.8461,44200.0],["1978-12-20",0.8461,0.9137,0.8461,0.8799,46600.0],["1978-12-21",0.8799,0.9137,0.8461,0.8799,46200.0],["1978-12-22",0.8799,0.8799,0.8461,0.8461,42400.0],["1978-12-26",0.8461,0.9137,0.8461,0.8799,36000.0],["1978-12-27",0.8799,0.8799,0.8461,0.8799,51200.0],["1978-12-28",0.8799,0.8799,0.8461,0.8461,178800.0],["1978-12-29",0.8461,0.8799,0.8122,0.8122,188000.0],["1979-01-02",0.8461,0.9137,0.8461,0.9137,54200.0],["1979-01-03",0.9137,0.9137,0.8799,0.9137,22800.0],["1979-01-04",0.9137,0.9814,0.8799,0.9476,76400.0],["1979-01-05",0.9476,0.9814,0.9476,0.9476,16200.0],["1979-01-08",0.9476,0.9476,0.9137,0.9137,16000.0],["1979-01-09",0.9476,0.9814,0.9476,0.9814,43400.0],["1979-01-10",0.9814,0.9814,0.9476,0.9476,15400.0],["1979-01-11",0.9476,0.9476,0.9137,0.9137,14000.0],["1979-01-12",0.9137,0.9476,0.8799,0.9137,47200.0],["1979-01-15",0.9137,0.9476,0.8799,0.8799,35200.0],["1979-01-16",0.8799,1.0153,0.8799,0.8799,26200.0],["1979-01-17",0.8799,0.9137,0.8799,0.9137,21400.0],["1979-01-18",0.9137,1.1168,0.8799,1.0491,219600.0],["1979-01-19",1.0491,1.083,1.0153,1.0153,54600.0],["1979-01-22",1.0153,1.0153,0.9814,1.0153,19600.0],["1979-01-23",1.0153,1.1168,0.9814,1.0491,42200.0],["1979-01-24",1.0491,1.0491,0.9814,0.9814,28600.0],["1979-01-25",0.9814,1.0491,0.9814,1.0491,15000.0],["1979-01-26",1.0491,1.0491,1.0153,1.0491,34600.0],["1979-01-29",1.0491,1.0491,1.0153,1.0491,10600.0],["1979-01-30",1.0153,1.0153,0.9814,1.0153,9800.0],["1979-01-31",1.0153,1.0153,0.9814,1.0153,11600.0],["1979-02-01",1.0153,1.0153,0.9476,0.9476,47000.0],["1979-02-02",0.9476,0.9814,0.9476,0.9476,20800.0],["1979-02-05",0.9476,0.9476,0.9137,0.9137,10600.0],["1979-02-06",0.9137,0.9476,0.9137,0.9476,22800.0],["1979-02-07",0.9476,0.9476,0.8799,0.8799,31600.0],["1979-02-08",0.8799,0.9137,0.8799,0.8799,21400.0],["1979-02-09",0.8799,0.9476,0.8799,0.9476,37000.0],["1979-02-12",0.9476,0.9476,0.9137,0.9476,7200.0],["1979-02-13",0.9476,0.9476,0.9137,0.9137,15000.0],["1979-02-14",0.9137,0.9476,0.8461,0.9476,15000.0],["1979-02-15",0.9137,0.9137,0.8799,0.8799,6200.0],["1979-02-16",0.8799,0.9137,0.8799,0.8799,13600.0],["1979-02-20",0.8799,0.9476,0.8799,0.9137,35200.0],["1979-02-21",0.9137,0.9476,0.9137,0.9137,16600.0],["1979-02-22",0.9137,0.9476,0.9137,0.9137,27600.0],["1979-02-23",0.9137,0.9476,0.8799,0.9137,28600.0],["1979-02-26",0.9137,0.9137,0.8799,0.9137,30800.0],["1979-02-27",0.9137,0.9137,0.8461,0.8799,89200.0],["1979-02-28",0.8799,0.8799,0.8461,0.8461,21800.0],["1979-03-01",0.8461,0.8799,0.8461,0.8461,22200.0],["1979-03-02",0.8461,0.8799,0.8461,0.8799,32400.0],["1979-03-05",0.8799,0.9137,0.8799,0.8799,13600.0],["1979-03-06",0.8799,0.9137,0.8799,0.8799,16000.0],["1979-03-07",0.8799,0.9137,0.8799,0.8799,17400.0],["1979-03-08",0.8799,0.9137,0.8799,0.9137,12400.0],["1979-03-09",0.8799,0.8799,0.8461,0.8799,59400.0],["1979-03-12",0.8799,0.8799,0.8461,0.8461,37200.0],["1979-03-13",0.8461,0.8799,0.8461,0.8461,24200.0],["1979-03-14",0.8461,0.8799,0.8461,0.8799,17600.0],["1979-03-15",0.8799,0.9476,0.8461,0.9137,45200.0],["1979-03-16",0.9137,0.9137,0.8799,0.8799,15600.0],["1979-03-19",0.8799,0.9137,0.8461,0.8799,14200.0],["1979-03-20",0.8799,0.9137,0.8461,0.8461,21000.0],["1979-03-21",0.8461,0.8799,0.8461,0.8461,16000.0],["1979-03-22",0.8461,0.8799,0.8461,0.8461,14400.0],["1979-03-23",0.8461,0.8799,0.8461,0.8799,49200.0],["1979-03-26",0.8799,0.9137,0.8461,0.9137,36000.0],["1979-03-27",0.9137,0.9137,0.8799,0.8799,23200.0],["1979-03-28",0.9137,0.9814,0.9137,0.9137,121800.0],["1979-03-29",0.9137,0.9476,0.9137,0.9476,54200.0],["1979-03-30",0.9476,0.9476,0.9137,0.9137,19800.0],["1979-04-02",0.9137,0.9476,0.8799,0.8799,19400.0],["1979-04-03",0.8799,0.9137,0.8799,0.9137,30000.0],["1979-04-04",0.9137,0.9137,0.8461,0.8799,28800.0],["1979-04-05",0.8799,0.9137,0.8799,0.9137,25800.0],["1979-04-06",0.9137,0.9137,0.8799,0.8799,22000.0],["1979-04-09",0.8799,0.9137,0.8799,0.8799,15400.0],["1979-04-10",0.8799,0.8799,0.8461,0.8799,28200.0],["1979-04-11",0.8799,0.9137,0.8799,0.8799,9200.0],["1979-04-12",0.8799,0.8799,0.8461,0.8799,13800.0],["1979-04-16",0.8799,0.8799,0.8461,0.8461,20000.0],["1979-04-17",0.8461,0.8799,0.8461,0.8461,26400.0],["1979-04-18",0.8461,0.8799,0.8461,0.8461,16600.0],["1979-04-19",0.8461,0.8799,0.8461,0.8461,24400.0],["1979-04-20",0.8461,0.8461,0.8122,0.8461,28000.0],["1979-04-23",0.8461,0.8461,0.8122,0.8122,258200.0],["1979-04-24",0.8122,0.8461,0.8122,0.8461,19000.0],["1979-04-25",0.8461,0.8461,0.8122,0.8122,40800.0],["1979-04-26",0.8122,0.8461,0.8122,0.8122,30600.0],["1979-04-27",0.8122,0.8461,0.7445,0.7445,140200.0],["1979-04-30",0.7445,0.7784,0.7445,0.7445,65000.0],["1979-05-01",0.7445,0.7784,0.7445,0.7784,40000.0],["1979-05-02",0.7784,0.7784,0.7445,0.7445,34000.0],["1979-05-03",0.7445,0.7784,0.7445,0.7445,42600.0],["1979-05-04",0.7445,0.7784,0.7107,0.7445,60000.0],["1979-05-07",0.7445,0.7445,0.6768,0.6768,39000.0],["1979-05-08",0.6768,0.7107,0.6768,0.6768,39400.0],["1979-05-09",0.6768,0.7107,0.6768,0.7107,78400.0],["1979-05-10",0.7107,0.7784,0.7107,0.7784,87400.0],["1979-05-11",0.7784,0.8122,0.7445,0.8122,47800.0],["1979-05-14",0.8122,0.8122,0.7445,0.7445,97400.0],["1979-05-15",0.7445,0.7784,0.7445,0.7784,32400.0],["1979-05-16",0.7445,0.7445,0.7107,0.7107,46400.0],["1979-05-17",0.7107,0.7445,0.7107,0.7107,33800.0],["1979-05-18",0.7107,0.7445,0.6768,0.7107,32400.0],["1979-05-21",0.7107,0.7784,0.7107,0.7445,32000.0],["1979-05-22",0.7445,0.7784,0.7445,0.7784,26000.0],["1979-05-23",0.7784,0.7784,0.7445,0.7784,32800.0],["1979-05-24",0.7784,0.7784,0.7445,0.7445,29200.0],["1979-05-25",0.7445,0.7784,0.7445,0.7784,11600.0],["1979-05-29",0.7784,0.7784,0.7445,0.7445,13000.0],["1979-05-30",0.7445,0.7784,0.7445,0.7445,14800.0],["1979-05-31",0.7445,0.7784,0.7445,0.7784,33800.0],["1979-06-01",0.7784,0.7784,0.7445,0.7445,23000.0],["1979-06-04",0.7445,0.7445,0.7107,0.7445,21600.0],["1979-06-05",0.7445,0.7445,0.7107,0.7107,22600.0],["1979-06-06",0.7107,0.7445,0.7107,0.7107,22400.0],["1979-06-07",0.7107,0.7445,0.7107,0.7107,15600.0],["1979-06-08",0.7107,0.7445,0.7107,0.7107,17400.0],["1979-06-11",0.7107,0.7445,0.7107,0.7107,27400.0],["1979-06-12",0.7107,0.7107,0.6768,0.7107,40600.0],["1979-06-13",0.7107,0.7445,0.6768,0.7107,23400.0],["1979-06-14",0.7107,0.7445,0.7107,0.7445,63600.0],["1979-06-15",0.7445,0.7445,0.7107,0.7445,13200.0],["1979-06-18",0.7445,0.7445,0.7107,0.7445,35000.0],["1979-06-19",0.7445,0.7445,0.7107,0.7445,14400.0],["1979-06-20",0.7445,0.7445,0.7107,0.7107,39200.0],["1979-06-21",0.7107,0.7445,0.7107,0.7107,24800.0],["1979-06-22",0.7107,0.7445,0.7107,0.7107,30400.0],["1979-06-25",0.7107,0.7445,0.7107,0.7445,64600.0],["1979-06-26",0.7445,0.7445,0.7107,0.7107,14400.0],["1979-06-27",0.7107,0.7445,0.7107,0.7107,14200.0],["1979-06-28",0.7107,0.7445,0.7107,0.7107,9600.0],["1979-06-29",0.7107,0.7107,0.6768,0.6768,34200.0],["1979-07-02",0.6768,0.7107,0.6768,0.7107,56600.0],["1979-07-03",0.7107,0.7107,0.6768,0.7107,48800.0],["1979-07-05",0.7107,0.7445,0.7107,0.7445,52400.0],["1979-07-06",0.7445,0.7445,0.6768,0.6768,379000.0],["1979-07-09",0.6768,0.7107,0.6768,0.7107,42200.0],["1979-07-10",0.7107,0.7107,0.6768,0.7107,49600.0],["1979-07-11",0.7107,0.7107,0.6768,0.6768,27000.0],["1979-07-12",0.6768,0.7107,0.6768,0.6768,285000.0],["1979-07-13",0.6768,0.7107,0.6768,0.7107,32400.0],["1979-07-16",0.7107,0.7784,0.6768,0.7107,26800.0],["1979-07-17",0.7107,0.7107,0.6768,0.6768,21400.0],["1979-07-18",0.6768,0.7107,0.6768,0.7107,27600.0],["1979-07-19",0.7107,0.7107,0.6768,0.7107,26400.0],["1979-07-20",0.7107,0.7107,0.6768,0.7107,30000.0],["1979-07-23",0.7107,0.7107,0.6768,0.7107,19600.0],["1979-07-24",0.7107,0.7107,0.6768,0.7107,29600.0],["1979-07-25",0.7107,0.7107,0.6768,0.7107,22200.0],["1979-07-26",0.7107,0.7107,0.6768,0.6768,59400.0],["1979-07-27",0.6768,0.7107,0.6768,0.6768,61400.0],["1979-07-30",0.6768,0.7107,0.6768,0.6768,35200.0],["1979-07-31",0.6768,0.7107,0.6768,0.6768,45600.0],["1979-08-01",0.6768,0.7445,0.6768,0.7445,121200.0],["1979-08-02",0.7445,0.7445,0.7107,0.7445,87400.0],["1979-08-03",0.7445,0.7784,0.7107,0.7445,40000.0],["1979-08-06",0.7445,0.7445,0.7107,0.7107,25200.0],["1979-08-07",0.7107,0.7445,0.7107,0.7107,57800.0],["1979-08-08",0.7107,0.7445,0.7107,0.7107,30600.0],["1979-08-09",0.7107,0.7445,0.7107,0.7445,87000.0],["1979-08-10",0.7445,0.7445,0.7107,0.7445,21200.0],["1979-08-13",0.7445,0.7784,0.7445,0.7445,37000.0],["1979-08-14",0.7445,0.7784,0.7445,0.7784,21200.0],["1979-08-15",0.7784,0.7784,0.7445,0.7784,19600.0],["1979-08-16",0.8122,0.8799,0.8122,0.8461,127800.0],["1979-08-17",0.8461,0.8461,0.8122,0.8461,72200.0],["1979-08-20",0.8122,0.8122,0.7784,0.8122,32200.0],["1979-08-21",0.8122,0.8461,0.7784,0.8461,56000.0],["1979-08-22",0.8122,0.8122,0.7784,0.7784,41400.0],["1979-08-23",0.7784,0.8122,0.7784,0.7784,37800.0],["1979-08-24",0.7784,0.7784,0.7445,0.7784,23000.0],["1979-08-27",0.7784,0.8122,0.7445,0.7784,38400.0],["1979-08-28",0.7784,0.8122,0.7784,0.7784,25000.0],["1979-08-29",0.7784,0.7784,0.7445,0.7445,41000.0],["1979-08-30",0.7445,0.7784,0.7445,0.7784,21200.0],["1979-08-31",0.7784,0.7784,0.7445,0.7784,12000.0],["1979-09-04",0.7784,0.8122,0.7445,0.7445,27400.0],["1979-09-05",0.7445,0.7784,0.7445,0.7445,34400.0],["1979-09-06",0.7445,0.7784,0.7445,0.7445,27600.0],["1979-09-07",0.7445,0.7784,0.7445,0.7445,11600.0],["1979-09-10",0.7445,0.7784,0.7445,0.7445,30400.0],["1979-09-11",0.7445,0.7784,0.7107,0.7445,16400.0],["1979-09-12",0.7445,0.7784,0.7107,0.7107,8400.0],["1979-09-13",0.7107,0.7445,0.7107,0.7445,23600.0],["1979-09-14",0.7445,0.7445,0.7107,0.7107,34800.0],["1979-09-17",0.7107,0.7445,0.7107,0.7107,17000.0],["1979-09-18",0.7107,0.7445,0.7107,0.7107,23400.0],["1979-09-19",0.7107,0.7107,0.7107,0.7107,29200.0],["1979-09-20",0.7107,0.7445,0.7107,0.7445,21400.0],["1979-09-21",0.7445,0.7445,0.7107,0.7107,28800.0],["1979-09-24",0.7107,0.7445,0.7107,0.7445,22600.0],["1979-09-25",0.7445,0.7445,0.7107,0.7107,7600.0],["1979-09-26",0.7107,0.7445,0.7107,0.7445,18000.0],["1979-09-27",0.7445,0.7445,0.7107,0.7107,15800.0],["1979-09-28",0.7107,0.7445,0.7107,0.7107,11000.0],["1979-10-01",0.7107,0.7445,0.7107,0.7107,18400.0],["1979-10-02",0.7107,0.7445,0.7107,0.7107,13600.0],["1979-10-03",0.7107,0.7445,0.7107,0.7107,4600.0],["1979-10-04",0.7107,0.7445,0.7107,0.7107,13600.0],["1979-10-05",0.7107,0.7445,0.7107,0.7107,14400.0],["1979-10-08",0.7107,0.7445,0.7107,0.7107,17000.0],["1979-10-09",0.7107,0.7107,0.6768,0.7107,14200.0],["1979-10-10",0.6768,0.6768,0.5753,0.6768,123200.0],["1979-10-11",0.6768,0.6768,0.643,0.643,62600.0],["1979-10-12",0.643,0.6768,0.643,0.643,23000.0],["1979-10-15",0.643,0.6768,0.6092,0.6092,33400.0],["1979-10-16",0.6092,0.6092,0.6092,0.6092,21000.0],["1979-10-17",0.6092,0.6768,0.6092,0.643,33400.0],["1979-10-18",0.643,0.643,0.6092,0.6092,12600.0],["1979-10-19",0.6092,0.643,0.6092,0.643,68200.0],["1979-10-22",0.643,0.643,0.5753,0.5753,34600.0],["1979-10-23",0.5753,0.6092,0.5753,0.5753,26800.0],["1979-10-24",0.5753,0.643,0.5753,0.643,37000.0],["1979-10-25",0.6092,0.6092,0.6092,0.6092,9600.0],["1979-10-26",0.6092,0.6092,0.5753,0.5753,18200.0],["1979-10-29",0.5753,0.6092,0.5753,0.5753,13200.0],["1979-10-30",0.5753,0.6092,0.5753,0.5753,69200.0],["1979-10-31",0.5753,0.6092,0.5753,0.5753,12800.0],["1979-11-01",0.5753,0.6092,0.5753,0.5753,9400.0],["1979-11-02",0.5753,0.6092,0.5753,0.6092,10200.0],["1979-11-05",0.6092,0.6092,0.5753,0.5753,36400.0],["1979-11-06",0.5753,0.6092,0.5753,0.6092,11000.0],["1979-11-07",0.5753,0.5753,0.5753,0.5753,17200.0],["1979-11-08",0.5753,0.6092,0.5753,0.5753,12600.0],["1979-11-09",0.5753,0.6092,0.5753,0.6092,18000.0],["1979-11-12",0.6092,0.6092,0.5753,0.5753,12000.0],["1979-11-13",0.5753,0.5753,0.5415,0.5415,19200.0],["1979-11-14",0.5415,0.5753,0.5415,0.5415,22600.0],["1979-11-15",0.5415,0.5753,0.5415,0.5415,18200.0],["1979-11-16",0.5415,0.5753,0.5415,0.5753,47400.0],["1979-11-19",0.5753,0.5753,0.5415,0.5415,33800.0],["1979-11-20",0.5415,0.5753,0.5415,0.5415,49600.0],["1979-11-21",0.5415,0.5753,0.5415,0.5753,17000.0],["1979-11-23",0.5753,0.5753,0.5415,0.5753,45400.0],["1979-11-26",0.5753,0.5753,0.5415,0.5415,18600.0],["1979-11-27",0.5415,0.5753,0.5415,0.5415,18200.0],["1979-11-28",0.5415,0.5753,0.5415,0.5753,25200.0],["1979-11-29",0.5753,0.5753,0.5415,0.5753,37600.0],["1979-11-30",0.5753,0.5753,0.5415,0.5415,22200.0],["1979-12-03",0.5415,0.6092,0.5415,0.5415,56600.0],["1979-12-04",0.5415,0.5753,0.5415,0.5415,54600.0],["1979-12-05",0.5415,0.5753,0.5415,0.5415,32600.0],["1979-12-06",0.5415,0.5753,0.5415,0.5415,33800.0],["1979-12-07",0.5415,0.5753,0.5415,0.5415,67400.0],["1979-12-10",0.5415,0.5753,0.5076,0.5076,101600.0],["1979-12-11",0.5076,0.5415,0.4738,0.4738,93000.0],["1979-12-12",0.4738,0.5415,0.4738,0.5076,42400.0],["1979-12-13",0.5076,0.5415,0.5076,0.5415,84800.0],["1979-12-14",0.5415,0.5415,0.5076,0.5415,48600.0],["1979-12-17",0.5415,0.5753,0.5415,0.5753,77400.0],["1979-12-18",0.5753,0.5753,0.5415,0.5415,55600.0],["1979-12-19",0.5415,0.6092,0.5415,0.6092,122600.0],["1979-12-20",0.6092,0.6092,0.5415,0.5753,61600.0],["1979-12-21",0.5753,0.6768,0.5753,0.6092,78000.0],["1979-12-24",0.6092,0.6092,0.5415,0.6092,29600.0],["1979-12-26",0.6092,0.6092,0.5753,0.5753,129400.0],["1979-12-27",0.5753,0.6092,0.5753,0.5753,76800.0],["1979-12-28",0.5753,0.6092,0.5753,0.5753,89800.0],["1979-12-31",0.5753,0.6092,0.5753,0.5753,107800.0],["1980-01-02",0.5753,0.6092,0.5753,0.5753,20800.0],["1980-01-03",0.5753,0.5753,0.5415,0.5753,54600.0],["1980-01-04",0.5753,0.6092,0.5415,0.5753,10400.0],["1980-01-07",0.5753,0.6092,0.5753,0.5753,10600.0],["1980-01-08",0.5753,0.6092,0.5753,0.5753,13000.0],["1980-01-09",0.5753,0.6092,0.5753,0.6092,43800.0],["1980-01-10",0.6092,0.6092,0.5753,0.6092,32400.0],["1980-01-11",0.6092,0.6092,0.5753,0.6092,33000.0],["1980-01-14",0.6092,0.6092,0.5753,0.6092,59600.0],["1980-01-15",0.6092,0.6092,0.5753,0.6092,95200.0],["1980-01-16",0.6092,0.6092,0.5753,0.5753,72200.0],["1980-01-17",0.5753,0.5753,0.5753,0.5753,18800.0],["1980-01-18",0.5753,0.6092,0.5415,0.5753,101400.0],["1980-01-21",0.6092,0.6768,0.6092,0.6768,218600.0],["1980-01-22",0.6768,0.6768,0.5076,0.6768,64000.0],["1980-01-23",0.6768,0.6768,0.643,0.6768,32400.0],["1980-01-24",0.6768,0.6768,0.6092,0.643,26400.0],["1980-01-25",0.643,0.643,0.6092,0.6092,9600.0],["1980-01-28",0.6092,0.643,0.6092,0.643,38000.0],["1980-01-29",0.643,0.643,0.6092,0.6092,29600.0],["1980-01-30",0.6092,0.643,0.6092,0.6092,14200.0],["1980-01-31",0.6092,0.643,0.5753,0.643,55600.0],["1980-02-01",0.643,0.8461,0.6092,0.8461,492600.0],["1980-02-04",0.8461,0.8799,0.8122,0.8122,304000.0],["1980-02-05",0.8122,0.9476,0.7784,0.8122,88000.0],["1980-02-06",0.8122,0.8799,0.7784,0.8799,213200.0],["1980-02-07",0.8799,0.9137,0.8122,0.8461,68200.0],["1980-02-08",0.8461,0.8461,0.7784,0.8122,68400.0],["1980-02-11",0.8122,0.8122,0.7784,0.8122,27200.0],["1980-02-12",0.8122,0.8122,0.7107,0.7445,72400.0],["1980-02-13",0.7445,0.8122,0.7107,0.8122,178000.0],["1980-02-14",0.8122,0.8122,0.7784,0.8122,12600.0],["1980-02-15",0.8122,0.9137,0.7784,0.9137,250600.0],["1980-02-19",0.9137,0.9137,0.8799,0.8799,168000.0],["1980-02-20",0.8799,0.8799,0.8461,0.8799,46400.0],["1980-02-21",0.8799,0.8799,0.8122,0.8122,35800.0],["1980-02-22",0.8122,0.8461,0.7784,0.8122,37800.0],["1980-02-25",0.8122,0.8122,0.7784,0.7784,47000.0],["1980-02-26",0.7784,0.8122,0.7784,0.7784,26000.0],["1980-02-27",0.7784,0.8122,0.7784,0.8122,78400.0],["1980-02-28",0.8122,0.8122,0.7784,0.8122,20800.0],["1980-02-29",0.8122,0.9137,0.8122,0.9137,99000.0],["1980-03-03",0.9137,0.9137,0.8461,0.8799,44400.0],["1980-03-04",0.8461,0.8461,0.8122,0.8122,27800.0],["1980-03-05",0.8122,0.8122,0.7784,0.8122,21000.0],["1980-03-06",0.8122,0.8122,0.7445,0.7445,49400.0],["1980-03-07",0.7445,0.7784,0.7445,0.7445,27400.0],["1980-03-10",0.7445,0.7784,0.7445,0.7445,29400.0],["1980-03-11",0.7445,0.7784,0.7107,0.7445,16800.0],["1980-03-12",0.7445,0.7784,0.7445,0.7445,34600.0],["1980-03-13",0.7445,0.7784,0.6768,0.6768,94000.0],["1980-03-14",0.6768,0.7445,0.6768,0.7107,59000.0],["1980-03-17",0.7107,0.7445,0.6768,0.7107,20800.0],["1980-03-18",0.6768,0.6768,0.6092,0.6092,63200.0],["1980-03-19",0.643,0.6768,0.643,0.643,15600.0],["1980-03-20",0.643,0.6768,0.643,0.643,27600.0],["1980-03-21",0.643,0.6768,0.643,0.643,13600.0],["1980-03-24",0.643,0.6768,0.6092,0.6092,43200.0],["1980-03-25",0.6092,0.6092,0.5415,0.5753,80600.0],["1980-03-26",0.5753,0.6092,0.5753,0.5753,35800.0],["1980-03-27",0.5753,0.5753,0.5076,0.5415,163600.0],["1980-03-28",0.5415,0.5753,0.5076,0.5415,40000.0],["1980-03-31",0.5415,0.6092,0.5415,0.6092,14800.0],["1980-04-01",0.6092,0.6092,0.5753,0.5753,37200.0],["1980-04-02",0.5753,0.6092,0.5753,0.6092,12000.0],["1980-04-03",0.6092,0.6092,0.5753,0.5753,4800.0],["1980-04-07",0.5753,0.6092,0.5753,0.5753,6000.0],["1980-04-08",0.5753,0.5753,0.5415,0.5415,18000.0],["1980-04-09",0.5415,0.5753,0.5415,0.5415,90200.0],["1980-04-10",0.5415,0.5415,0.5076,0.5076,55400.0],["1980-04-11",0.5076,0.5415,0.5076,0.5415,28200.0],["1980-04-14",0.5415,0.5415,0.5076,0.5415,16800.0],["1980-04-15",0.5415,0.5415,0.5076,0.5076,77400.0],["1980-04-16",0.5076,0.5415,0.5076,0.5076,20800.0],["1980-04-17",0.5076,0.5415,0.5076,0.5415,10200.0],["1980-04-18",0.5415,0.5415,0.5076,0.5415,12600.0],["1980-04-21",0.5415,0.5415,0.5076,0.5076,8200.0],["1980-04-22",0.5076,0.5415,0.5076,0.5076,36800.0],["1980-04-23",0.5076,0.5415,0.5076,0.5076,11000.0],["1980-04-24",0.5076,0.5415,0.5076,0.5415,5800.0],["1980-04-25",0.5415,0.5415,0.5076,0.5076,11800.0],["1980-04-28",0.5076,0.5415,0.5076,0.5076,8000.0],["1980-04-29",0.5076,0.6092,0.5076,0.6092,119400.0],["1980-04-30",0.6092,0.6092,0.5415,0.5753,33400.0],["1980-05-01",0.5753,0.6092,0.5415,0.5753,27400.0],["1980-05-02",0.5753,0.5753,0.5415,0.5753,79800.0],["1980-05-05",0.5753,0.5753,0.5415,0.5753,18200.0],["1980-05-06",0.5753,0.5753,0.5415,0.5753,17000.0],["1980-05-07",0.5753,0.643,0.5415,0.6092,152400.0],["1980-05-08",0.6092,0.6768,0.5753,0.5753,8000.0],["1980-05-09",0.5753,0.6092,0.5753,0.5753,17600.0],["1980-05-12",0.5415,0.5415,0.5415,0.5415,66200.0],["1980-05-13",0.5415,0.5753,0.5415,0.5753,5000.0],["1980-05-14",0.5753,0.5753,0.5415,0.5415,34000.0],["1980-05-15",0.5415,0.5753,0.5415,0.5415,8200.0],["1980-05-16",0.5415,0.5753,0.5415,0.5753,9600.0],["1980-05-19",0.5753,0.5753,0.5415,0.5415,17200.0],["1980-05-20",0.5415,0.5753,0.5415,0.5415,113800.0],["1980-05-21",0.5415,0.5753,0.5415,0.5415,11600.0],["1980-05-22",0.5415,0.5753,0.5415,0.5415,18200.0],["1980-05-23",0.5415,0.5753,0.5415,0.5415,18000.0],["1980-05-27",0.5415,0.5753,0.5415,0.5415,9200.0],["1980-05-28",0.5415,0.5753,0.5415,0.5753,6800.0],["1980-05-29",0.5753,0.5753,0.5415,0.5415,63400.0],["1980-05-30",0.5415,0.5753,0.5415,0.5753,9200.0],["1980-06-02",0.5753,0.5753,0.5415,0.5415,14200.0],["1980-06-03",0.5415,0.5753,0.5415,0.5415,15400.0],["1980-06-04",0.5415,0.5753,0.5415,0.5415,10600.0],["1980-06-05",0.5415,0.5753,0.5415,0.5753,38800.0],["1980-06-06",0.5753,0.5753,0.5415,0.5415,69800.0],["1980-06-09",0.5415,0.5753,0.5415,0.5753,10200.0],["1980-06-10",0.5753,0.5753,0.5415,0.5415,5200.0],["1980-06-11",0.5415,0.5415,0.5415,0.5415,8000.0],["1980-06-12",0.5415,0.5753,0.5415,0.5415,20800.0],["1980-06-13",0.5415,0.5753,0.5415,0.5415,13800.0],["1980-06-16",0.5415,0.5753,0.5415,0.5415,30600.0],["1980-06-17",0.5415,0.5753,0.5415,0.5753,13800.0],["1980-06-18",0.5753,0.5753,0.5415,0.5415,23200.0],["1980-06-19",0.5415,0.5753,0.5415,0.5415,33200.0],["1980-06-20",0.5415,0.5753,0.5415,0.5415,9600.0],["1980-06-23",0.5415,0.5753,0.5415,0.5415,19200.0],["1980-06-24",0.5415,0.5753,0.5415,0.5415,7200.0],["1980-06-25",0.5415,0.5753,0.5415,0.5415,111600.0],["1980-06-26",0.5415,0.5753,0.5415,0.5415,20600.0],["1980-06-27",0.5415,0.5753,0.5415,0.5415,8800.0],["1980-06-30",0.5415,0.5753,0.5415,0.5415,14600.0],["1980-07-01",0.5415,0.5415,0.5076,0.5076,67400.0],["1980-07-02",0.5076,0.5415,0.5076,0.5076,20200.0],["1980-07-03",0.5076,0.5753,0.5076,0.5753,54600.0],["1980-07-07",0.5415,0.5415,0.5076,0.5076,18000.0],["1980-07-08",0.5076,0.5415,0.5076,0.5415,14000.0],["1980-07-09",0.5415,0.5415,0.5076,0.5415,26600.0],["1980-07-10",0.5415,0.5753,0.5076,0.5415,39800.0],["1980-07-11",0.5415,0.6092,0.5415,0.6092,150400.0],["1980-07-14",0.6092,0.6092,0.5753,0.5753,62200.0],["1980-07-15",0.5753,0.6092,0.5753,0.5753,37400.0],["1980-07-16",0.5753,0.6092,0.5753,0.6092,95800.0],["1980-07-17",0.6092,0.6092,0.5753,0.5753,20200.0],["1980-07-18",0.5753,0.6092,0.5753,0.6092,19400.0],["1980-07-21",0.6092,0.6092,0.5753,0.6092,13800.0],["1980-07-22",0.6092,0.6092,0.5753,0.5753,18800.0],["1980-07-23",0.5753,0.6092,0.5753,0.5753,19400.0],["1980-07-24",0.5753,0.5753,0.5415,0.5415,14800.0],["1980-07-25",0.5415,0.5753,0.5415,0.5415,7000.0],["1980-07-28",0.5415,0.5753,0.5415,0.5753,23800.0],["1980-07-29",0.5753,0.5753,0.5415,0.5753,25400.0],["1980-07-30",0.5753,0.5753,0.5415,0.5415,15000.0],["1980-07-31",0.5415,0.5753,0.5415,0.5753,24200.0],["1980-08-01",0.5753,0.643,0.5753,0.6092,175200.0],["1980-08-04",0.6092,0.643,0.6092,0.6092,40600.0],["1980-08-05",0.6092,0.643,0.6092,0.643,18600.0],["1980-08-06",0.643,0.643,0.5753,0.6092,73400.0],["1980-08-07",0.6092,0.643,0.6092,0.643,46400.0],["1980-08-08",0.643,0.643,0.6092,0.643,67600.0],["1980-08-11",0.643,0.6768,0.6092,0.6768,186400.0],["1980-08-12",0.6768,0.7107,0.6768,0.6768,51200.0],["1980-08-13",0.6768,0.7107,0.6768,0.7107,36400.0],["1980-08-14",0.7107,0.7107,0.6768,0.6768,30600.0],["1980-08-15",0.6768,0.7445,0.6768,0.7445,42400.0],["1980-08-18",0.7445,0.7784,0.6768,0.7107,124200.0],["1980-08-19",0.7107,0.8122,0.7107,0.7445,50000.0],["1980-08-20",0.7445,0.7784,0.7445,0.7445,72800.0],["1980-08-21",0.7445,0.8799,0.7445,0.8461,215400.0],["1980-08-22",0.8461,0.8799,0.8122,0.8461,207800.0],["1980-08-25",0.8461,0.9137,0.8122,0.8122,64000.0],["1980-08-26",0.8122,0.8461,0.8122,0.8122,91600.0],["1980-08-27",0.8122,0.8122,0.7445,0.7445,40600.0],["1980-08-28",0.7445,0.7784,0.7445,0.7784,44200.0],["1980-08-29",0.7784,0.7784,0.7445,0.7445,36000.0],["1980-09-02",0.7445,0.8122,0.7445,0.8122,55200.0],["1980-09-03",0.8122,0.8799,0.8122,0.8799,250800.0],["1980-09-04",0.8799,0.9137,0.8122,0.8799,115600.0],["1980-09-05",0.8799,0.8799,0.8122,0.8799,100000.0],["1980-09-08",0.8799,0.8799,0.8122,0.8799,53400.0],["1980-09-09",0.8461,0.8461,0.8122,0.8122,48600.0],["1980-09-10",0.8122,0.8122,0.7784,0.7784,46800.0],["1980-09-11",0.7784,0.8461,0.7784,0.8461,83800.0],["1980-09-12",0.8461,0.8461,0.8461,0.8461,70800.0],["1980-09-15",0.8461,0.8461,0.8122,0.8461,107800.0],["1980-09-16",0.8461,0.8799,0.8122,0.8461,67000.0],["1980-09-17",0.8461,0.9476,0.8461,0.9137,372800.0],["1980-09-18",0.9137,0.9814,0.8461,0.8799,369800.0],["1980-09-19",0.8799,0.9137,0.8461,0.8799,121600.0],["1980-09-22",0.8799,0.9476,0.8799,0.9476,113400.0],["1980-09-23",0.9476,0.9476,0.8461,0.8799,113200.0],["1980-09-24",0.8799,0.9476,0.8461,0.8461,78600.0],["1980-09-25",0.8461,0.8799,0.8461,0.8461,107200.0],["1980-09-26",0.8461,0.8461,0.8122,0.8461,44200.0],["1980-09-29",0.8461,0.8461,0.8122,0.8461,41200.0],["1980-09-30",0.8461,0.8461,0.7784,0.8122,46800.0],["1980-10-01",0.8122,0.8122,0.7784,0.8122,41600.0],["1980-10-02",0.8122,0.8122,0.7784,0.8122,27800.0],["1980-10-03",0.8122,0.8461,0.7784,0.8461,118200.0],["1980-10-06",0.8461,0.8461,0.8122,0.8461,23400.0],["1980-10-07",0.8461,0.8461,0.7784,0.8122,61400.0],["1980-10-08",0.8122,0.8122,0.7784,0.8122,21400.0],["1980-10-09",0.8122,0.8122,0.7445,0.7784,24800.0],["1980-10-10",0.7784,0.8122,0.7445,0.7784,27000.0],["1980-10-13",0.8122,0.8461,0.8122,0.8461,65200.0],["1980-10-14",0.8461,0.8461,0.8122,0.8461,39200.0],["1980-10-15",0.8461,0.8461,0.8122,0.8122,21000.0],["1980-10-16",0.8122,0.8461,0.7784,0.7784,53000.0],["1980-10-17",0.7784,0.8122,0.7784,0.8122,22000.0],["1980-10-20",0.8122,0.8122,0.7784,0.8122,34800.0],["1980-10-21",0.8122,0.8122,0.7784,0.8122,47000.0],["1980-10-22",0.8122,0.8122,0.7784,0.7784,45000.0],["1980-10-23",0.7784,0.7784,0.7445,0.7784,50200.0],["1980-10-24",0.7784,0.7784,0.7445,0.7784,58600.0],["1980-10-27",0.7784,0.7784,0.7445,0.7784,44400.0],["1980-10-28",0.7784,0.8122,0.7445,0.7784,85400.0],["1980-10-29",0.7784,0.8122,0.7445,0.7784,26400.0],["1980-10-30",0.7784,0.7784,0.7445,0.7445,30600.0],["1980-10-31",0.7445,0.7784,0.7445,0.7784,14000.0],["1980-11-03",0.7784,0.7784,0.7445,0.7445,64400.0],["1980-11-05",0.7445,0.8122,0.7445,0.7784,100400.0],["1980-11-06",0.7784,0.7784,0.7107,0.7445,64000.0],["1980-11-07",0.7445,0.7784,0.7107,0.7445,64400.0],["1980-11-10",0.7445,0.7445,0.7107,0.7445,17400.0],["1980-11-11",0.7445,0.7445,0.7107,0.7445,18200.0],["1980-11-12",0.7445,0.7445,0.7107,0.7445,42400.0],["1980-11-13",0.7445,0.7445,0.7107,0.7445,27000.0],["1980-11-14",0.7445,0.8122,0.7445,0.7784,125400.0],["1980-11-17",0.7784,0.8122,0.7445,0.7784,256200.0],["1980-11-18",0.7784,0.8122,0.7784,0.7784,69800.0],["1980-11-19",0.7784,0.8122,0.7445,0.7784,47400.0],["1980-11-20",0.7445,0.7445,0.7107,0.7107,35400.0],["1980-11-21",0.7107,0.7445,0.7107,0.7107,30800.0],["1980-11-24",0.7107,0.7445,0.7107,0.7107,78800.0],["1980-11-25",0.7107,0.7445,0.7107,0.7107,12800.0],["1980-11-26",0.7107,0.7445,0.7107,0.7107,98200.0],["1980-11-28",0.7107,0.7445,0.7107,0.7445,16800.0],["1980-12-01",0.7445,0.7445,0.7107,0.7107,43000.0],["1980-12-02",0.7107,0.7445,0.7107,0.7107,47800.0],["1980-12-03",0.7445,0.7784,0.7445,0.7445,63600.0],["1980-12-04",0.7445,0.7784,0.7445,0.7784,83400.0],["1980-12-05",0.7784,0.8122,0.7784,0.7784,78400.0],["1980-12-08",0.7784,0.8122,0.7784,0.8122,49200.0],["1980-12-09",0.8122,0.8122,0.7784,0.8122,31600.0],["1980-12-10",0.7784,0.7784,0.7445,0.7445,48400.0],["1980-12-11",0.7445,0.7784,0.7445,0.7445,61000.0],["1980-12-12",0.7445,0.7445,0.7107,0.7445,38800.0],["1980-12-15",0.7445,0.7445,0.7107,0.7107,22800.0],["1980-12-16",0.7107,0.7784,0.7107,0.7107,46200.0],["1980-12-17",0.7107,0.7445,0.6768,0.7107,41800.0],["1980-12-18",0.7107,0.7445,0.7107,0.7445,91000.0],["1980-12-19",0.7445,0.7445,0.6768,0.7445,40800.0],["1980-12-22",0.7445,0.7445,0.7107,0.7107,29800.0],["1980-12-23",0.7107,0.7784,0.7107,0.7445,64000.0],["1980-12-24",0.7445,0.7784,0.7107,0.7107,31600.0],["1980-12-26",0.7445,0.7784,0.7445,0.7445,22600.0],["1980-12-29",0.7445,0.7784,0.7445,0.7784,59200.0],["1980-12-30",0.7784,0.7784,0.7445,0.7445,63800.0],["1980-12-31",0.7445,0.7784,0.7445,0.7445,60200.0],["1981-01-02",0.7445,0.7784,0.7445,0.7445,8400.0],["1981-01-05",0.7445,0.7784,0.7445,0.7445,27800.0],["1981-01-06",0.7445,0.7784,0.7445,0.7445,17600.0],["1981-01-07",0.7445,0.7445,0.7107,0.7107,65800.0],["1981-01-08",0.7107,0.7445,0.7107,0.7107,25600.0],["1981-01-09",0.7107,0.7445,0.7107,0.7107,41800.0],["1981-01-12",0.7107,0.7784,0.7107,0.7107,127800.0],["1981-01-13",0.7107,0.7445,0.7107,0.7445,60400.0],["1981-01-14",0.7445,0.7445,0.7107,0.7445,22600.0],["1981-01-15",0.7445,0.7445,0.7107,0.7107,23200.0],["1981-01-16",0.7107,0.7445,0.7107,0.7445,20600.0],["1981-01-19",0.7445,0.8122,0.7445,0.8122,77600.0],["1981-01-20",0.8122,0.9476,0.8122,0.8122,174200.0],["1981-01-21",0.8122,0.8122,0.7445,0.8122,51000.0],["1981-01-22",0.8122,0.8122,0.7784,0.8122,49600.0],["1981-01-23",0.8122,0.8122,0.7784,0.7784,19600.0],["1981-01-26",0.7784,0.8122,0.7784,0.8122,33400.0],["1981-01-27",0.8122,0.8122,0.7445,0.8122,18400.0],["1981-01-28",0.7784,0.7784,0.7445,0.7445,29600.0],["1981-01-29",0.7445,0.8122,0.7445,0.8122,24800.0],["1981-01-30",0.8122,0.8461,0.8122,0.8461,240000.0],["1981-02-02",0.8461,0.8461,0.8122,0.8122,76000.0],["1981-02-03",0.8122,0.8799,0.8122,0.8799,108000.0],["1981-02-04",0.8799,0.8799,0.8461,0.8461,48800.0],["1981-02-05",0.8461,0.8461,0.8122,0.8122,22000.0],["1981-02-06",0.8122,0.8122,0.8122,0.8122,43600.0],["1981-02-09",0.8122,0.8461,0.7784,0.8122,64800.0],["1981-02-10",0.8122,0.8461,0.7784,0.8122,128800.0],["1981-02-11",0.8122,0.8461,0.7784,0.8122,47800.0],["1981-02-12",0.8122,0.8122,0.7784,0.8122,13600.0],["1981-02-13",0.8122,0.8122,0.7784,0.8122,40200.0],["1981-02-17",0.8122,0.8122,0.7784,0.8122,18200.0],["1981-02-18",0.8122,0.8122,0.7784,0.8122,45600.0],["1981-02-19",0.8122,0.8122,0.7784,0.8122,14400.0],["1981-02-20",0.8122,0.8122,0.7784,0.8122,19200.0],["1981-02-23",0.8122,0.8122,0.7784,0.7784,36200.0],["1981-02-24",0.7784,0.8122,0.7784,0.7784,9200.0],["1981-02-25",0.7784,0.7784,0.7784,0.7784,32800.0],["1981-02-26",0.7784,0.8122,0.7784,0.8122,20800.0],["1981-02-27",0.8122,0.8122,0.7784,0.8122,21400.0],["1981-03-02",0.8122,0.8122,0.7784,0.8122,36200.0],["1981-03-03",0.8122,0.8122,0.7784,0.7784,18600.0],["1981-03-04",0.7784,0.7784,0.6092,0.7784,12800.0],["1981-03-05",0.7784,0.7784,0.7445,0.7784,24200.0],["1981-03-06",0.7784,0.7784,0.7445,0.7784,91200.0],["1981-03-09",0.7784,0.7784,0.7445,0.7784,23400.0],["1981-03-10",0.8122,0.8799,0.8122,0.8122,252400.0],["1981-03-11",0.8122,0.8122,0.7784,0.8122,55000.0],["1981-03-12",0.8122,1.0153,0.8122,1.0153,486800.0],["1981-03-13",0.9814,0.9814,0.9137,0.9476,147200.0],["1981-03-16",0.9476,0.9814,0.9137,0.9476,76200.0],["1981-03-17",0.9476,0.9814,0.9476,0.9476,62600.0],["1981-03-18",0.9476,0.9814,0.9137,0.9476,72400.0],["1981-03-19",0.9814,1.0491,0.9814,1.0491,348600.0],["1981-03-20",1.0491,1.0491,1.0153,1.0491,119800.0],["1981-03-23",1.0491,1.083,1.0491,1.083,250200.0],["1981-03-24",1.083,1.083,0.9814,0.9814,161200.0],["1981-03-25",0.9814,1.1845,0.9814,1.1845,348000.0],["1981-03-26",1.1506,1.1506,1.083,1.083,225000.0],["1981-03-27",1.083,1.1506,1.083,1.1168,119800.0],["1981-03-30",1.1168,1.1506,1.083,1.1168,78800.0],["1981-03-31",1.1168,1.1845,1.1168,1.1506,95400.0],["1981-04-01",1.1506,1.1845,1.1506,1.1845,83800.0],["1981-04-02",1.1845,1.1845,1.1168,1.1168,85000.0],["1981-04-03",1.1168,1.1168,1.083,1.1168,47600.0],["1981-04-06",1.1168,1.1168,1.083,1.1168,89200.0],["1981-04-07",1.1168,1.1168,1.083,1.083,51000.0],["1981-04-08",1.083,1.1168,1.083,1.083,39200.0],["1981-04-09",1.083,1.1168,1.0491,1.083,68800.0],["1981-04-10",1.083,1.083,1.0491,1.083,33000.0],["1981-04-13",1.083,1.1168,1.0491,1.083,39800.0],["1981-04-14",1.083,1.083,1.0491,1.0491,29400.0],["1981-04-15",1.0491,1.083,1.0491,1.083,37000.0],["1981-04-16",1.083,1.1168,1.083,1.1168,100200.0],["1981-04-20",1.1168,1.1168,1.0491,1.083,112000.0],["1981-04-21",1.083,1.1168,1.0491,1.1168,121800.0],["1981-04-22",1.1168,1.1168,1.083,1.1168,31600.0],["1981-04-23",1.1168,1.1168,1.083,1.1168,117800.0],["1981-04-24",1.1168,1.1168,1.083,1.083,54000.0],["1981-04-27",1.083,1.1168,1.083,1.1168,65000.0],["1981-04-28",1.1168,1.1168,1.0491,1.083,63800.0],["1981-04-29",1.083,1.083,1.0491,1.083,55000.0],["1981-04-30",1.0491,1.0491,1.0153,1.0491,73800.0],["1981-05-01",1.0491,1.0491,0.8122,1.0153,77400.0],["1981-05-04",0.9814,0.9814,0.9137,0.9476,128400.0],["1981-05-05",0.9476,0.9814,0.9137,0.9476,58800.0],["1981-05-06",0.9476,0.9814,0.9476,0.9476,16800.0],["1981-05-07",0.9476,1.0153,0.9476,0.9814,16000.0],["1981-05-08",0.9814,1.0153,0.9814,1.0153,29800.0],["1981-05-11",1.0153,1.0153,0.9814,0.9814,19200.0],["1981-05-12",0.9814,1.0153,0.9814,1.0153,39400.0],["1981-05-13",1.0153,1.0153,0.9814,0.9814,24000.0],["1981-05-14",0.9814,1.0153,0.9814,0.9814,14200.0],["1981-05-15",0.9814,1.0153,0.9814,0.9814,21600.0],["1981-05-18",0.9814,1.0153,0.9814,1.0153,37800.0],["1981-05-19",1.0153,1.0153,0.9814,1.0153,38400.0],["1981-05-20",1.0153,1.1168,1.0153,1.1168,142400.0],["1981-05-21",1.1168,1.1168,1.083,1.1168,87000.0],["1981-05-22",1.1168,1.1168,1.0491,1.083,37600.0],["1981-05-26",1.1168,1.2183,1.1168,1.2183,211000.0],["1981-05-27",1.2183,1.2522,1.1506,1.2522,302800.0],["1981-05-28",1.2522,1.286,1.2183,1.2522,263200.0],["1981-05-29",1.2522,1.3537,1.2183,1.3537,249600.0],["1981-06-01",1.3537,1.5568,1.3537,1.4891,904400.0],["1981-06-02",1.4891,1.6244,1.4891,1.5229,645600.0],["1981-06-03",1.5229,1.5229,1.4214,1.4552,237600.0],["1981-06-04",1.4891,1.6244,1.4891,1.5906,324400.0],["1981-06-05",1.5906,1.6244,1.5568,1.5906,191200.0],["1981-06-08",1.5906,1.6244,1.5229,1.5906,191000.0],["1981-06-09",1.5906,1.5906,1.4552,1.5229,121200.0],["1981-06-10",1.5229,1.5229,1.4214,1.4552,131800.0],["1981-06-11",1.4552,1.5229,1.4214,1.4891,139200.0],["1981-06-12",1.4891,1.6921,1.4891,1.6583,581400.0],["1981-06-15",1.6583,1.6921,1.5568,1.5568,185600.0],["1981-06-16",1.5568,1.6244,1.5568,1.5906,140200.0],["1981-06-17",1.5906,1.5906,1.5229,1.5906,67000.0],["1981-06-18",1.5906,1.5906,1.4552,1.5229,76200.0],["1981-06-19",1.5229,1.5568,1.5229,1.5568,74600.0],["1981-06-22",1.5568,1.5906,1.5229,1.5568,44000.0],["1981-06-23",1.5229,1.5229,1.4552,1.5229,69000.0],["1981-06-24",1.4891,1.4891,1.3537,1.3875,176800.0],["1981-06-25",1.3875,1.4891,1.3875,1.4891,105800.0],["1981-06-26",1.4891,1.4891,1.4552,1.4552,32200.0],["1981-06-29",1.4552,1.4552,1.3199,1.3537,101000.0],["1981-06-30",1.3537,1.3537,1.286,1.3199,53200.0],["1981-07-01",1.286,1.286,1.2183,1.2522,98400.0],["1981-07-02",1.2522,1.4891,1.2183,1.2183,42600.0],["1981-07-06",1.2183,1.2522,1.2183,1.2522,112400.0],["1981-07-07",1.2522,1.3199,1.2522,1.286,77200.0],["1981-07-08",1.286,1.4214,1.2522,1.4214,66400.0],["1981-07-09",1.4214,1.4552,1.3875,1.4214,84800.0],["1981-07-10",1.4214,1.4214,1.3199,1.3875,41800.0],["1981-07-13",1.3875,1.3875,1.3199,1.3199,28200.0],["1981-07-14",1.3199,1.3537,1.3199,1.3537,37200.0],["1981-07-15",1.3537,1.3537,1.3199,1.3537,27600.0],["1981-07-16",1.3537,1.3537,1.3199,1.3199,23400.0],["1981-07-17",1.3199,1.3537,1.286,1.3537,65200.0],["1981-07-20",1.286,1.286,1.2522,1.286,44600.0],["1981-07-21",1.286,1.286,1.2183,1.2522,73200.0],["1981-07-22",1.2183,1.2183,1.1506,1.1845,133400.0],["1981-07-23",1.1845,1.1845,1.1168,1.1845,73200.0],["1981-07-24",1.1845,1.2183,1.1506,1.2183,38000.0],["1981-07-27",1.2183,1.2183,1.1845,1.2183,28600.0],["1981-07-28",1.2183,1.2183,1.1845,1.2183,22800.0],["1981-07-29",1.2183,1.286,1.2183,1.2522,174800.0],["1981-07-30",1.2522,1.2522,1.2183,1.2522,47000.0],["1981-07-31",1.2522,1.2522,1.2183,1.2522,53000.0],["1981-08-03",1.2183,1.2183,1.1845,1.2183,27400.0],["1981-08-04",1.1845,1.1845,1.1506,1.1845,18000.0],["1981-08-05",1.1845,1.2183,1.1845,1.2183,24200.0],["1981-08-06",1.2183,1.2183,1.1845,1.1845,33400.0],["1981-08-07",1.1845,1.1845,1.1168,1.1168,66400.0],["1981-08-10",1.1168,1.1506,1.1168,1.1168,35600.0],["1981-08-11",1.1168,1.2183,1.1168,1.2183,58800.0],["1981-08-12",1.2183,1.2522,1.1506,1.1845,186600.0],["1981-08-13",1.1845,1.2183,1.1506,1.1845,21400.0],["1981-08-14",1.1845,1.1845,1.1506,1.1845,49000.0],["1981-08-17",1.1845,1.1845,1.1168,1.1506,39000.0],["1981-08-18",1.1506,1.1506,1.083,1.083,36800.0],["1981-08-19",1.083,1.1506,1.083,1.1506,24600.0],["1981-08-20",1.1506,1.1506,1.1168,1.1168,24800.0],["1981-08-21",1.1168,1.1168,1.083,1.1168,91800.0],["1981-08-24",1.1168,1.1168,1.0491,1.083,70000.0],["1981-08-25",1.083,1.083,0.9814,1.083,57600.0],["1981-08-26",1.083,1.083,1.0491,1.0491,26800.0],["1981-08-27",1.0491,1.0491,1.0153,1.0491,20400.0],["1981-08-28",1.0491,1.0491,0.9814,1.0491,36600.0],["1981-08-31",1.0491,1.0491,0.9814,1.0153,37200.0],["1981-09-01",1.0153,1.0153,0.9814,1.0153,20800.0],["1981-09-02",1.0153,1.0491,0.9814,1.0491,32200.0],["1981-09-03",1.0153,1.0153,0.9814,1.0153,26400.0],["1981-09-04",0.9814,0.9814,0.9137,0.9137,79600.0],["1981-09-08",0.9137,0.9476,0.9137,0.9476,55800.0],["1981-09-09",0.9476,0.9476,0.8799,0.9476,43400.0],["1981-09-10",0.9476,1.0153,0.9476,1.0153,48200.0],["1981-09-11",1.0153,1.0153,0.9814,1.0153,26800.0],["1981-09-14",1.0153,1.0153,0.9814,0.9814,14400.0],["1981-09-15",0.9814,1.0153,0.9814,1.0153,14800.0],["1981-09-16",1.0153,1.0153,0.9476,0.9814,21600.0],["1981-09-17",0.9814,1.0153,0.9476,1.0153,210600.0],["1981-09-18",0.9814,0.9814,0.9137,0.9476,11800.0],["1981-09-21",0.9476,0.9476,0.9137,0.9476,35200.0],["1981-09-22",0.9476,0.9476,0.9137,0.9137,18800.0],["1981-09-23",0.9137,0.9137,0.8122,0.8122,99600.0],["1981-09-24",0.8122,0.8799,0.8122,0.8122,43000.0],["1981-09-25",0.8122,0.8461,0.7784,0.8122,112400.0],["1981-09-28",0.8122,0.9137,0.7784,0.8461,62400.0],["1981-09-29",0.8461,0.8799,0.8461,0.8461,75800.0],["1981-09-30",0.8461,0.8461,0.8122,0.8461,69800.0],["1981-10-01",0.8461,0.8461,0.8122,0.8461,8000.0],["1981-10-02",0.8461,0.9137,0.8461,0.9137,32200.0],["1981-10-05",0.9137,0.9814,0.9137,0.9814,100800.0],["1981-10-06",0.9814,0.9814,0.8799,0.9137,52400.0],["1981-10-07",0.9137,0.9476,0.9137,0.9476,18000.0],["1981-10-08",1.0153,1.1168,1.0153,1.083,145200.0],["1981-10-09",1.083,1.1506,1.083,1.1506,159200.0],["1981-10-12",1.1506,1.1845,1.1168,1.1845,68200.0],["1981-10-13",1.1845,1.286,1.1168,1.286,224600.0],["1981-10-14",1.286,1.3199,1.2522,1.2522,90000.0],["1981-10-15",1.2522,1.2522,1.1506,1.2522,119600.0],["1981-10-16",1.2183,1.2183,1.1506,1.1506,33200.0],["1981-10-19",1.1506,1.1845,1.1506,1.1845,94000.0],["1981-10-20",1.1845,1.2183,1.1506,1.1845,47600.0],["1981-10-21",1.1845,1.2522,1.1845,1.2183,129600.0],["1981-10-22",1.1845,1.1845,1.1168,1.1845,48400.0],["1981-10-23",1.1845,1.1845,1.1168,1.1506,87200.0],["1981-10-26",1.1168,1.1168,1.1168,1.1168,16400.0],["1981-10-27",1.1168,1.1845,1.1168,1.1168,68400.0],["1981-10-28",1.1168,1.1506,1.083,1.083,32600.0],["1981-10-29",1.083,1.286,1.0153,1.0491,34200.0],["1981-10-30",1.0491,1.1168,1.0491,1.1168,29000.0],["1981-11-02",1.1168,1.1168,1.083,1.083,47600.0],["1981-11-03",1.083,1.083,1.0491,1.083,28800.0],["1981-11-04",1.083,1.1168,1.0491,1.083,16000.0],["1981-11-05",1.0491,1.0491,1.0153,1.0153,36200.0],["1981-11-06",1.0153,1.0491,1.0153,1.0491,22400.0],["1981-11-09",1.0491,1.0491,1.0153,1.0491,9800.0],["1981-11-10",1.0491,1.0491,1.0153,1.0153,17000.0],["1981-11-11",1.0153,1.0153,1.0153,1.0153,8200.0],["1981-11-12",1.0153,1.0153,0.9814,1.0153,36200.0],["1981-11-13",1.0153,1.0153,0.9814,0.9814,58600.0],["1981-11-16",0.9814,1.0153,0.9814,0.9814,48800.0],["1981-11-17",0.9814,1.0153,0.9814,1.0153,21600.0],["1981-11-18",1.0153,1.0153,0.9814,1.0153,18800.0],["1981-11-19",1.0153,1.0153,0.9476,0.9476,36000.0],["1981-11-20",0.9476,0.9814,0.9476,0.9814,34800.0],["1981-11-23",0.9476,0.9476,0.9137,0.9476,43600.0],["1981-11-24",0.9476,0.9814,0.9476,0.9814,18800.0],["1981-11-25",0.9814,0.9814,0.9476,0.9814,32000.0],["1981-11-27",0.9814,1.1168,0.9476,1.1168,505800.0],["1981-11-30",1.1168,1.1506,1.083,1.1506,114600.0],["1981-12-01",1.1506,1.1506,1.083,1.083,176200.0],["1981-12-02",1.083,1.083,1.0491,1.0491,11000.0],["1981-12-03",1.0491,1.0491,1.0153,1.0153,12400.0],["1981-12-04",1.0153,1.0491,1.0153,1.0491,54800.0],["1981-12-07",1.0491,1.083,1.0153,1.083,80000.0],["1981-12-08",1.083,1.083,1.0153,1.0491,88600.0],["1981-12-09",1.0491,1.0491,1.0153,1.0491,39200.0],["1981-12-10",1.0491,1.0491,1.0153,1.0491,27200.0],["1981-12-11",1.0491,1.0491,1.0153,1.0153,17800.0],["1981-12-14",1.0153,1.0153,0.9814,1.0153,34800.0],["1981-12-15",1.0153,1.0491,0.9814,1.0491,50400.0],["1981-12-16",1.0491,1.0491,1.0153,1.0491,46000.0],["1981-12-17",1.0491,1.0491,1.0153,1.0491,41600.0],["1981-12-18",1.0491,1.0491,1.0153,1.0491,57800.0],["1981-12-21",1.0491,1.0491,1.0153,1.0491,23800.0],["1981-12-22",1.0491,1.0491,1.0153,1.0491,44000.0],["1981-12-23",1.0153,1.0153,0.9814,1.0153,29800.0],["1981-12-24",1.0153,1.0491,1.0153,1.0153,7000.0],["1981-12-28",1.0153,1.0491,0.9814,1.0153,64600.0],["1981-12-29",1.0153,1.0153,0.9814,1.0153,29000.0],["1981-12-30",1.0153,1.0153,0.9476,1.0153,46200.0],["1981-12-31",1.0153,1.0153,0.9814,1.0153,46600.0],["1982-01-04",1.0153,1.0153,0.9814,1.0153,25000.0],["1982-01-05",1.0153,1.0153,0.9814,0.9814,27000.0],["1982-01-06",0.9814,0.9814,0.9476,0.9814,44200.0],["1982-01-07",0.9476,0.9476,0.9137,0.9476,85400.0],["1982-01-08",0.9476,0.9476,0.8799,0.9137,71600.0],["1982-01-11",0.8799,0.8799,0.8461,0.8461,59200.0],["1982-01-12",0.8461,0.8461,0.7445,0.8122,320000.0],["1982-01-13",0.8122,0.8799,0.8122,0.8461,46200.0],["1982-01-14",0.8799,0.9476,0.8799,0.9476,102200.0],["1982-01-15",0.9476,0.9476,0.9137,0.9476,76000.0],["1982-01-18",0.9476,0.9476,0.9137,0.9137,83000.0],["1982-01-19",0.9137,0.9476,0.9137,0.9137,26400.0],["1982-01-20",0.9137,0.9137,0.8799,0.9137,32000.0],["1982-01-21",0.9137,0.9476,0.8799,0.9137,28600.0],["1982-01-22",0.9137,0.9814,0.8799,0.9137,35600.0],["1982-01-25",0.9137,0.9137,0.8799,0.9137,54200.0],["1982-01-26",0.9137,0.9137,0.8799,0.9137,7600.0],["1982-01-27",0.9137,0.9476,0.8799,0.9476,62400.0],["1982-01-28",0.9476,1.1168,0.9476,1.1168,179800.0],["1982-01-29",1.1168,1.1168,1.083,1.1168,84600.0],["1982-02-01",1.1168,1.1168,1.0491,1.083,62400.0],["1982-02-02",1.083,1.083,1.0491,1.083,85200.0],["1982-02-03",1.083,1.1168,1.083,1.1168,56800.0],["1982-02-04",1.1168,1.1168,1.083,1.083,43000.0],["1982-02-05",1.083,1.2522,1.083,1.2522,432400.0],["1982-02-08",1.2522,1.2522,1.1168,1.1506,260800.0],["1982-02-09",1.1506,1.1506,1.083,1.1168,78600.0],["1982-02-10",1.1168,1.1845,1.083,1.1845,162600.0],["1982-02-11",1.1845,1.2183,1.1506,1.1845,296800.0],["1982-02-12",1.1845,1.1845,1.1506,1.1845,98200.0],["1982-02-16",1.1845,1.2183,1.1168,1.2183,132000.0],["1982-02-17",1.2183,1.3199,1.2183,1.3199,308600.0],["1982-02-18",1.3199,1.3537,1.286,1.3199,253800.0],["1982-02-19",1.286,1.286,1.2183,1.2522,58800.0],["1982-02-22",1.2522,1.3199,1.2183,1.2183,69400.0],["1982-02-23",1.2183,1.2522,1.2183,1.2522,65600.0],["1982-02-24",1.2522,1.286,1.2183,1.286,60600.0],["1982-02-25",1.286,1.3199,1.2522,1.3199,96200.0],["1982-02-26",1.3199,1.3537,1.286,1.3537,105800.0],["1982-03-01",1.3537,1.4552,1.286,1.4552,378600.0],["1982-03-02",1.4552,1.4552,1.3537,1.3875,139200.0],["1982-03-03",1.3537,1.3537,1.286,1.3199,62400.0],["1982-03-04",1.3199,1.3199,1.2522,1.286,165200.0],["1982-03-05",1.286,1.3199,1.2522,1.3199,81400.0],["1982-03-08",1.3199,1.3875,1.3199,1.3537,106000.0],["1982-03-09",1.3537,1.3875,1.3199,1.3875,127000.0],["1982-03-10",1.3875,1.3875,1.3537,1.3875,78200.0],["1982-03-11",1.3875,1.3875,1.3199,1.3537,65000.0],["1982-03-12",1.3537,1.3537,1.286,1.3199,26600.0],["1982-03-15",1.3199,1.3875,1.286,1.3875,68200.0],["1982-03-16",1.3875,1.3875,1.3537,1.3875,54000.0],["1982-03-17",1.3875,1.4214,1.3875,1.4214,164200.0],["1982-03-18",1.4214,1.4214,1.3537,1.3875,33600.0],["1982-03-19",1.3875,1.3875,1.3199,1.3537,45800.0],["1982-03-22",1.3537,1.4214,1.3537,1.3875,181800.0],["1982-03-23",1.3875,1.3875,1.3199,1.3537,67000.0],["1982-03-24",1.3537,1.3875,1.3199,1.3537,88200.0],["1982-03-25",1.3875,1.4552,1.3875,1.4552,644600.0],["1982-03-26",1.4552,1.5568,1.4552,1.5568,400800.0],["1982-03-29",1.5568,1.6244,1.5229,1.6244,309400.0],["1982-03-30",1.6244,1.6244,1.5568,1.5906,127000.0],["1982-03-31",1.5568,1.5568,1.4891,1.5229,100000.0],["1982-04-01",1.5229,1.5568,1.4891,1.5568,59600.0],["1982-04-02",1.5568,1.5906,1.4891,1.5568,71200.0],["1982-04-05",1.5568,1.5568,1.4891,1.5568,107200.0],["1982-04-06",1.5568,1.5568,1.4891,1.5229,104800.0],["1982-04-07",1.5229,1.5568,1.4891,1.4891,33400.0],["1982-04-08",1.4891,1.5229,1.4891,1.4891,42800.0],["1982-04-12",1.4891,1.5229,1.4214,1.4891,59000.0],["1982-04-13",1.4891,1.5568,1.4552,1.5229,220400.0],["1982-04-14",1.4891,1.4891,1.4552,1.4891,29400.0],["1982-04-15",1.4891,1.4891,1.4214,1.4552,22400.0],["1982-04-16",1.4552,1.4552,1.4214,1.4552,16600.0],["1982-04-19",1.4552,1.4891,1.3875,1.4214,83200.0],["1982-04-20",1.4214,1.4552,1.3875,1.4214,40800.0],["1982-04-21",1.4214,1.5229,1.4214,1.5229,187400.0],["1982-04-22",1.5229,1.5229,1.4891,1.5229,100800.0],["1982-04-23",1.5229,1.5229,1.4552,1.5229,135800.0],["1982-04-26",1.4891,1.4891,1.4552,1.4891,31600.0],["1982-04-27",1.4891,1.4891,1.4214,1.4214,32800.0],["1982-04-28",1.4214,1.4214,1.3875,1.3875,48200.0],["1982-04-29",1.4214,1.726,1.4214,1.6921,2584800.0],["1982-04-30",1.6921,1.6921,1.5906,1.6244,242000.0],["1982-05-03",1.6244,1.8275,1.6244,1.8275,706600.0],["1982-05-04",1.8275,1.8613,1.726,1.7598,347600.0],["1982-05-05",1.7598,1.8275,1.7598,1.8275,235000.0],["1982-05-06",1.8275,1.8952,1.7936,1.8613,409600.0],["1982-05-07",1.8613,1.8952,1.7936,1.8275,110000.0],["1982-05-10",1.7936,1.7936,1.7598,1.7598,185600.0],["1982-05-11",1.7598,1.7936,1.726,1.7936,60200.0],["1982-05-12",1.8275,1.8613,1.8275,1.8275,237200.0],["1982-05-13",1.8275,1.8613,1.7936,1.8275,42400.0],["1982-05-14",1.8275,1.8275,1.7936,1.8275,35400.0],["1982-05-17",1.7936,1.7936,1.726,1.726,39600.0],["1982-05-18",1.726,1.7598,1.6583,1.7598,107200.0],["1982-05-19",1.7598,1.7598,1.6921,1.6921,134400.0],["1982-05-20",1.6921,1.6921,1.5568,1.5906,311200.0],["1982-05-21",1.6244,1.726,1.6244,1.726,562600.0],["1982-05-24",1.726,1.726,1.6583,1.726,30000.0],["1982-05-25",1.726,1.7936,1.6921,1.6921,255200.0],["1982-05-26",1.6921,1.726,1.6244,1.6583,102600.0],["1982-05-27",1.6583,1.6921,1.6244,1.6921,58000.0],["1982-05-28",1.6921,1.6921,1.6244,1.6583,35800.0],["1982-06-01",1.6583,1.6921,1.5906,1.6583,440200.0],["1982-06-02",1.6583,1.6583,1.5906,1.5906,47200.0],["1982-06-03",1.5906,1.6244,1.5906,1.6244,63000.0],["1982-06-04",1.6244,1.6921,1.5906,1.6583,615000.0],["1982-06-07",1.6583,1.6583,1.6244,1.6583,257000.0],["1982-06-08",1.6583,1.6583,1.5906,1.5906,34200.0],["1982-06-09",1.5906,1.6583,1.5906,1.6244,202000.0],["1982-06-10",1.6244,1.6583,1.5906,1.6583,118600.0],["1982-06-11",1.6583,1.6921,1.6583,1.6921,163000.0],["1982-06-14",1.6583,1.6583,1.6244,1.6244,73200.0],["1982-06-15",1.6244,1.6921,1.5906,1.6921,65600.0],["1982-06-16",1.6921,1.726,1.6583,1.6921,127400.0],["1982-06-17",1.6921,1.726,1.6583,1.6583,62400.0],["1982-06-18",1.6583,1.6921,1.6244,1.6583,93800.0],["1982-06-21",1.6583,1.6921,1.6244,1.6921,43200.0],["1982-06-22",1.6921,1.6921,1.6583,1.6921,262800.0],["1982-06-23",1.6921,1.726,1.6583,1.726,50200.0],["1982-06-24",1.726,1.8613,1.726,1.8275,273800.0],["1982-06-25",1.8275,1.8275,1.7598,1.7936,193000.0],["1982-06-28",1.7936,1.7936,1.7598,1.7598,102000.0],["1982-06-29",1.7598,1.7936,1.6583,1.726,82800.0],["1982-06-30",1.726,1.7598,1.6921,1.726,117800.0],["1982-07-01",1.6921,1.6921,1.6583,1.6583,13800.0],["1982-07-02",1.6583,1.6921,1.6244,1.6583,60600.0],["1982-07-06",1.6583,1.6583,1.5568,1.6244,184200.0],["1982-07-07",1.5906,1.5906,1.5568,1.5906,94000.0],["1982-07-08",1.5906,1.5906,1.5229,1.5906,106600.0],["1982-07-09",1.5906,1.5906,1.5229,1.5906,21800.0],["1982-07-12",1.5906,1.6921,1.5906,1.6921,217400.0],["1982-07-13",1.6921,1.7598,1.6583,1.6921,38000.0],["1982-07-14",1.6921,1.6921,1.6583,1.6921,16800.0],["1982-07-15",1.6921,1.6921,1.6244,1.6583,34800.0],["1982-07-16",1.6583,1.6583,1.6244,1.6583,20200.0],["1982-07-19",1.6583,1.6583,1.6244,1.6244,88600.0],["1982-07-20",1.6244,1.6583,1.5906,1.6244,37000.0],["1982-07-21",1.6244,1.726,1.6244,1.726,156600.0],["1982-07-22",1.726,1.8613,1.6583,1.8613,476200.0],["1982-07-23",1.8613,1.8613,1.7936,1.8275,112200.0],["1982-07-26",1.7936,1.7936,1.7598,1.7598,44800.0],["1982-07-27",1.7598,1.7936,1.7598,1.7598,53600.0],["1982-07-28",1.7598,1.7598,1.6921,1.726,106800.0],["1982-07-29",1.726,1.7936,1.6583,1.7936,111400.0],["1982-07-30",1.7598,1.7598,1.6921,1.726,60200.0],["1982-08-02",1.726,1.726,1.6244,1.6244,125000.0],["1982-08-03",1.6244,1.6583,1.6244,1.6244,59400.0],["1982-08-04",1.6244,1.6583,1.6244,1.6244,73600.0],["1982-08-05",1.6244,1.6244,1.5906,1.6244,47600.0],["1982-08-06",1.6244,1.6244,1.5568,1.5568,216800.0],["1982-08-09",1.5568,1.726,1.5229,1.726,338800.0],["1982-08-10",1.726,1.726,1.6583,1.6921,108000.0],["1982-08-11",1.6921,1.726,1.6583,1.726,84400.0],["1982-08-12",1.726,1.726,1.6583,1.6921,29000.0],["1982-08-13",1.6921,1.6921,1.6244,1.6921,59000.0],["1982-08-16",1.6921,1.6921,1.6244,1.6244,135400.0],["1982-08-17",1.6244,1.726,1.6244,1.726,86200.0],["1982-08-18",1.726,1.7936,1.6583,1.6921,313200.0],["1982-08-19",1.6921,1.7936,1.6583,1.6921,140400.0],["1982-08-20",1.6921,1.8613,1.6921,1.8613,567600.0],["1982-08-23",1.8952,2.0305,1.8952,2.0305,1033400.0],["1982-08-24",2.0305,2.0982,1.929,2.0305,1037200.0],["1982-08-25",2.0305,2.1998,1.9967,2.1998,640400.0],["1982-08-26",2.1998,2.1998,2.0982,2.1321,331600.0],["1982-08-27",2.0982,2.0982,2.0305,2.0982,436800.0],["1982-08-30",2.0982,2.2336,2.0644,2.2336,360800.0],["1982-08-31",2.2336,2.2674,2.1998,2.2336,453800.0],["1982-09-01",2.2336,2.2336,2.1321,2.1659,181400.0],["1982-09-02",2.1659,2.1998,2.0982,2.1998,128200.0],["1982-09-03",2.1998,2.2336,2.0982,2.1321,377600.0],["1982-09-07",2.1321,2.1321,2.0644,2.1321,194200.0],["1982-09-08",2.1321,2.1321,2.0982,2.1321,111000.0],["1982-09-09",2.1321,2.1998,2.0982,2.1659,280600.0],["1982-09-10",2.1321,2.1321,2.0982,2.1321,60600.0],["1982-09-13",2.1321,2.1321,2.0644,2.1321,106600.0],["1982-09-14",2.1321,2.1998,2.0982,2.1998,203600.0],["1982-09-15",2.1659,2.1659,2.0982,2.1659,92200.0],["1982-09-16",2.1659,2.1998,2.1321,2.1659,88600.0],["1982-09-17",2.1659,2.1659,2.0982,2.1659,39000.0],["1982-09-20",2.1659,2.1659,2.0644,2.1659,148400.0],["1982-09-21",2.1659,2.1659,2.1321,2.1659,133600.0],["1982-09-22",2.1659,2.1659,2.1321,2.1659,225400.0],["1982-09-23",2.1321,2.1321,2.1321,2.1321,258600.0],["1982-09-24",2.1321,2.1321,2.0644,2.1321,158000.0],["1982-09-27",2.1321,2.1321,2.0644,2.0982,37000.0],["1982-09-28",2.0982,2.0982,2.0644,2.0982,152800.0],["1982-09-29",2.0982,2.1998,2.0982,2.1998,534000.0],["1982-09-30",2.2336,2.4028,2.2336,2.4028,796200.0],["1982-10-01",2.4028,2.4705,2.4028,2.4367,780400.0],["1982-10-04",2.4367,2.6397,2.4367,2.6397,474400.0],["1982-10-05",2.6397,2.6736,2.5043,2.5382,284400.0],["1982-10-06",2.5382,2.6736,2.5382,2.6059,656800.0],["1982-10-07",2.6059,2.6397,2.5382,2.6059,487600.0],["1982-10-08",2.6059,2.7412,2.6059,2.7074,478600.0],["1982-10-11",2.7074,2.8089,2.7074,2.7412,419200.0],["1982-10-12",2.7412,2.7751,2.6397,2.7074,237800.0],["1982-10-13",2.7074,2.7751,2.6397,2.7074,194000.0],["1982-10-14",2.7074,2.7074,2.572,2.6397,284800.0],["1982-10-15",2.6397,2.6736,2.5382,2.6736,129600.0],["1982-10-18",2.6736,2.7074,2.572,2.7074,119200.0],["1982-10-19",2.7074,2.7751,2.7074,2.7751,348200.0],["1982-10-20",2.7751,3.0797,2.7751,3.0458,836000.0],["1982-10-21",3.0458,3.0458,2.9104,2.9781,426800.0],["1982-10-22",2.9781,3.1135,2.9781,3.012,428800.0],["1982-10-25",2.9781,2.9781,2.9105,2.9105,191800.0],["1982-10-26",2.9105,2.9105,2.7074,2.7751,395000.0],["1982-10-27",2.8089,3.012,2.8089,2.9781,351600.0],["1982-10-28",3.012,3.1812,3.012,3.0458,185800.0],["1982-10-29",3.0458,3.2827,3.012,3.2489,328400.0],["1982-11-01",3.2489,3.3166,3.1473,3.3166,303800.0],["1982-11-02",3.3166,3.5535,3.3166,3.3842,665800.0],["1982-11-03",3.3842,3.655,3.3842,3.5873,450200.0],["1982-11-04",3.5873,3.6211,3.4181,3.4519,482600.0],["1982-11-05",3.4519,3.5196,3.3842,3.4519,655600.0],["1982-11-08",3.4519,3.4858,3.2489,3.3504,252400.0],["1982-11-09",3.3504,3.3842,3.1812,3.3504,406600.0],["1982-11-10",3.3842,3.4858,3.3842,3.4519,336600.0],["1982-11-11",3.4519,3.5873,3.3842,3.5873,391800.0],["1982-11-12",3.5873,3.6888,3.3504,3.6211,411000.0],["1982-11-15",3.6211,3.655,3.5535,3.655,260400.0],["1982-11-16",3.655,3.6888,3.5196,3.6211,282800.0],["1982-11-17",3.6888,3.7904,3.6888,3.6888,188400.0],["1982-11-18",3.6888,3.8242,3.6888,3.7904,149000.0],["1982-11-19",3.7904,3.858,3.7227,3.7904,150000.0],["1982-11-22",3.7904,3.858,3.7565,3.7904,352400.0],["1982-11-23",3.7904,3.8242,3.6888,3.7227,114200.0],["1982-11-24",3.7227,3.7565,3.6888,3.7227,150600.0],["1982-11-26",3.7227,3.7565,3.7227,3.7227,108600.0],["1982-11-29",3.7227,3.7565,3.6888,3.7565,77400.0],["1982-11-30",3.7565,4.0611,3.7227,4.0611,233800.0],["1982-12-01",4.0611,4.1965,3.9934,4.1965,255000.0],["1982-12-02",4.1965,4.3657,4.1626,4.3318,278000.0],["1982-12-03",4.3318,4.4672,4.3318,4.4334,292600.0],["1982-12-06",4.4334,4.4334,4.2303,4.3318,149600.0],["1982-12-07",4.3318,4.3995,4.2641,4.298,175000.0],["1982-12-08",4.3318,4.4334,4.3318,4.3318,234600.0],["1982-12-09",4.3318,4.3318,3.9257,4.2641,297000.0],["1982-12-10",4.1626,4.1626,3.9596,3.9934,107800.0],["1982-12-13",3.7227,3.7227,3.5873,3.7227,433600.0],["1982-12-14",3.7227,3.9934,3.4181,3.4181,394200.0],["1982-12-15",3.3166,3.3166,3.0458,3.1812,652600.0],["1982-12-16",3.1812,3.2827,3.1473,3.215,131400.0],["1982-12-17",3.2489,3.4519,3.2489,3.4181,167400.0],["1982-12-20",3.4181,3.5196,3.3504,3.4181,115600.0],["1982-12-21",3.4181,3.4858,3.3842,3.4858,90400.0],["1982-12-22",3.5196,3.7227,3.5196,3.6211,171800.0],["1982-12-23",3.6211,3.7565,3.5873,3.7565,52000.0],["1982-12-27",3.7565,3.7904,3.6888,3.7227,99000.0],["1982-12-28",3.7227,3.7227,3.4858,3.5196,79400.0],["1982-12-29",3.5196,3.5196,3.3504,3.4181,107200.0],["1982-12-30",3.4181,3.5873,3.4181,3.4858,69800.0],["1982-12-31",3.4858,3.5873,3.4181,3.5873,77600.0],["1983-01-03",3.5873,3.5873,3.3166,3.3166,106200.0],["1983-01-04",3.3166,3.5535,3.2827,3.5535,97600.0],["1983-01-05",3.5535,3.6211,3.5196,3.5535,77200.0],["1983-01-06",3.5535,3.655,3.5196,3.655,81600.0],["1983-01-07",3.655,3.655,3.5196,3.5196,214800.0],["1983-01-10",3.5873,3.7227,3.5873,3.6888,222400.0],["1983-01-11",3.6888,3.7565,3.6211,3.6888,72400.0],["1983-01-12",3.6888,3.7565,3.6211,3.6211,107200.0],["1983-01-13",3.6211,3.655,3.5196,3.5873,45000.0],["1983-01-14",3.5873,3.6211,3.5196,3.5535,23800.0],["1983-01-17",3.5535,3.655,3.5196,3.5196,151000.0],["1983-01-18",3.5196,3.5873,3.4519,3.4858,214200.0],["1983-01-19",3.4858,3.5535,3.3842,3.5196,83000.0],["1983-01-20",3.5196,3.5535,3.4519,3.4858,78600.0],["1983-01-21",3.4519,3.4519,3.2827,3.3166,145800.0],["1983-01-24",3.1473,3.1473,2.8428,3.0458,441600.0],["1983-01-25",3.0458,3.2489,3.012,3.2489,115000.0],["1983-01-26",3.2827,3.4181,3.2827,3.4181,97000.0],["1983-01-27",3.4181,3.4858,3.4181,3.4519,49400.0],["1983-01-28",3.4519,3.5535,3.4181,3.4858,126000.0],["1983-01-31",3.4858,3.655,3.3504,3.655,183200.0],["1983-02-01",3.655,3.8242,3.655,3.7904,326600.0],["1983-02-02",3.7904,3.858,3.7227,3.858,89400.0],["1983-02-03",3.8919,4.0611,3.8919,3.9934,251600.0],["1983-02-04",3.9934,4.0949,3.9934,4.0273,156600.0],["1983-02-07",4.0273,4.2641,3.9934,4.0949,208400.0],["1983-02-08",4.0949,4.1288,3.858,3.858,97000.0],["1983-02-09",3.858,3.9596,3.858,3.9257,86400.0],["1983-02-10",3.9596,4.1626,3.9596,4.1626,161000.0],["1983-02-11",4.1626,4.2641,4.0611,4.0611,306400.0],["1983-02-14",4.0611,4.1626,4.0273,4.0949,170400.0],["1983-02-15",4.0949,4.1965,4.0611,4.0611,132800.0],["1983-02-16",4.0611,4.0949,3.9934,3.9934,33200.0],["1983-02-17",3.9934,4.0272,3.9257,3.9934,79600.0],["1983-02-18",3.9934,4.0949,3.9596,4.0949,109600.0],["1983-02-22",4.0949,4.1965,4.0949,4.1288,84000.0],["1983-02-23",4.1288,4.1288,4.0611,4.0611,72400.0],["1983-02-24",4.0611,4.1288,3.9596,3.9596,163800.0],["1983-02-25",3.9596,4.0273,3.7904,3.858,95200.0],["1983-02-28",3.7904,3.7904,3.6888,3.7227,499200.0],["1983-03-01",3.7227,3.8242,3.655,3.8242,138800.0],["1983-03-02",3.8242,3.858,3.7227,3.7565,182800.0],["1983-03-03",3.7565,3.7904,3.6888,3.7227,93200.0],["1983-03-04",3.7227,3.858,3.7227,3.858,330800.0],["1983-03-07",3.858,4.0949,3.858,4.0949,215400.0],["1983-03-08",4.0949,4.1288,3.9934,4.0273,65800.0],["1983-03-09",4.0273,4.1626,3.9596,4.1626,66000.0],["1983-03-10",4.1626,4.1965,3.9934,4.0273,67200.0],["1983-03-11",4.0273,4.0611,3.9934,4.0611,65200.0],["1983-03-14",4.0272,4.0272,3.8242,3.9934,147800.0],["1983-03-15",3.9934,4.1288,3.9596,4.1288,111000.0],["1983-03-16",4.1288,4.3657,4.1288,4.1288,506000.0],["1983-03-17",4.1288,4.1288,3.9596,4.0949,116800.0],["1983-03-18",4.0949,4.1965,4.0949,4.1626,123600.0],["1983-03-21",4.1626,4.2303,4.1288,4.1965,37800.0],["1983-03-22",4.1965,4.298,4.1965,4.2303,52600.0],["1983-03-23",4.2303,4.3318,4.2303,4.2641,111200.0],["1983-03-24",4.2641,4.298,4.2303,4.2303,250000.0],["1983-03-25",4.2303,4.298,4.1965,4.2641,91600.0],["1983-03-28",4.2641,4.2641,4.1626,4.2303,85800.0],["1983-03-29",4.2303,4.2303,4.1626,4.1965,95600.0],["1983-03-30",4.1965,4.3318,4.1965,4.2641,106000.0],["1983-03-31",4.2641,4.298,4.1965,4.1965,46200.0],["1983-04-04",4.1965,4.2303,4.0949,4.2303,132400.0],["1983-04-05",4.2303,4.2303,4.1288,4.1626,37400.0],["1983-04-06",4.1626,4.1965,4.0949,4.1626,31800.0],["1983-04-07",4.1626,4.1626,4.0949,4.1288,40000.0],["1983-04-08",4.1288,4.1288,3.9596,4.0949,187200.0],["1983-04-11",4.1288,4.2641,4.1288,4.2303,129200.0],["1983-04-12",4.2303,4.2641,4.1965,4.1965,56600.0],["1983-04-13",4.2303,4.501,4.2303,4.4334,490800.0],["1983-04-14",4.4672,4.5687,4.4672,4.5687,149400.0],["1983-04-15",4.5687,4.6026,4.501,4.5349,163400.0],["1983-04-18",4.5349,4.6026,4.3995,4.4672,178000.0],["1983-04-19",4.4672,4.5349,4.3995,4.4334,100400.0],["1983-04-20",4.4334,4.501,4.3995,4.4672,180200.0],["1983-04-21",4.4672,4.5349,4.4334,4.501,131200.0],["1983-04-22",4.501,4.6703,4.501,4.6703,159000.0],["1983-04-25",4.6703,4.6703,4.501,4.5687,87000.0],["1983-04-26",4.5687,4.6026,4.4672,4.6026,36400.0],["1983-04-27",4.6026,4.7041,4.5349,4.5687,69800.0],["1983-04-28",4.5687,4.6364,4.5349,4.6364,40000.0],["1983-04-29",4.6026,4.6026,4.501,4.5687,106200.0],["1983-05-02",4.5687,4.6026,4.4672,4.4672,71200.0],["1983-05-03",4.4672,4.4672,4.4334,4.4334,18400.0],["1983-05-04",4.4672,4.6026,4.4672,4.5349,101000.0],["1983-05-05",4.5349,4.6026,4.501,4.5687,63400.0],["1983-05-06",4.5687,4.7718,4.5687,4.7379,120400.0],["1983-05-09",4.7379,5.0764,4.6364,4.9748,182400.0],["1983-05-10",5.144,5.4148,5.144,5.3471,323000.0],["1983-05-11",5.3471,5.3471,5.0764,5.1779,117200.0],["1983-05-12",5.1779,5.2456,5.0764,5.1779,119400.0],["1983-05-13",5.1779,5.2456,5.1779,5.1779,101000.0],["1983-05-16",5.1779,5.2117,5.0087,5.1441,55400.0],["1983-05-17",5.1441,5.1441,4.9748,5.0425,84400.0],["1983-05-18",5.0425,5.1102,4.9748,5.0087,122000.0],["1983-05-19",4.9748,4.9748,4.8395,4.8395,52000.0],["1983-05-20",4.8395,4.8395,4.6703,4.8056,96400.0],["1983-05-23",4.8056,4.8733,4.5349,4.8733,100000.0],["1983-05-24",4.941,5.0764,4.941,5.0087,84000.0],["1983-05-25",5.0425,5.2117,5.0425,5.2117,166400.0],["1983-05-26",5.2117,5.3133,5.1102,5.1102,116600.0],["1983-05-27",5.1102,5.2117,5.0764,5.1102,39400.0],["1983-05-31",5.1102,5.1441,5.0425,5.0764,20000.0],["1983-06-01",5.0764,5.1102,4.941,5.1102,77200.0],["1983-06-02",5.1779,5.3133,5.1779,5.3133,120200.0],["1983-06-03",5.3133,5.5163,5.2794,5.4825,141000.0],["1983-06-06",5.5163,5.7194,5.5163,5.6855,214800.0],["1983-06-07",5.6855,5.7532,5.584,5.584,102400.0],["1983-06-08",5.584,5.6855,5.4825,5.6178,72800.0],["1983-06-09",5.6517,5.8886,5.6517,5.8886,160200.0],["1983-06-10",5.8886,6.0578,5.8209,5.9901,276400.0],["1983-06-13",5.9901,6.3285,5.9901,6.3285,238400.0],["1983-06-14",6.3285,6.4301,6.2947,6.3962,197800.0],["1983-06-15",5.9224,5.9224,5.3471,5.6178,1247400.0],["1983-06-16",5.6178,5.6855,5.2794,5.2794,284200.0],["1983-06-17",5.2794,5.3809,5.2794,5.3471,450600.0],["1983-06-20",5.4148,5.8209,5.4148,5.7532,201800.0],["1983-06-21",5.8209,6.024,5.8209,5.9563,137200.0],["1983-06-22",5.9563,5.9901,5.8547,5.9563,71800.0],["1983-06-23",5.9563,6.024,5.6178,5.6855,146800.0],["1983-06-24",5.6855,5.7194,5.4486,5.4486,98400.0],["1983-06-27",5.4486,5.5502,5.2794,5.3809,75000.0],["1983-06-28",5.3809,5.4148,4.941,4.941,108200.0],["1983-06-29",4.941,5.1441,4.7718,5.1102,457600.0],["1983-06-30",5.144,5.3471,5.144,5.3471,193000.0],["1983-07-01",5.3471,5.4486,5.3471,5.4148,104800.0],["1983-07-05",5.4148,5.4148,5.2117,5.3471,56600.0],["1983-07-06",5.3809,5.4825,5.3809,5.4825,76200.0],["1983-07-07",5.4825,5.5163,5.4148,5.4148,64000.0],["1983-07-08",5.4148,5.4825,5.2117,5.2794,81600.0],["1983-07-11",5.2794,5.4825,5.2794,5.4148,141000.0],["1983-07-12",5.4148,5.4486,5.2117,5.2456,60000.0],["1983-07-13",5.2456,5.3133,5.1441,5.3133,69200.0],["1983-07-14",5.3809,5.5502,5.3809,5.4148,120600.0],["1983-07-15",5.4148,5.4825,5.3809,5.4148,54600.0],["1983-07-18",5.4148,5.4486,5.3471,5.3809,77600.0],["1983-07-19",5.4148,5.7194,5.4148,5.6178,108600.0],["1983-07-20",5.6517,5.7871,5.6517,5.6855,222800.0],["1983-07-21",5.6855,5.7871,5.6178,5.6517,53200.0],["1983-07-22",5.6517,5.7532,5.584,5.7532,99600.0],["1983-07-25",5.7532,6.227,5.7532,6.227,340600.0],["1983-07-26",6.227,6.3624,6.1932,6.2947,281600.0],["1983-07-27",6.2947,6.4639,6.1255,6.2609,375800.0],["1983-07-28",6.2609,6.2609,5.9563,6.0578,127000.0],["1983-07-29",5.9901,5.9901,5.6855,5.7871,94400.0],["1983-08-01",5.7194,5.7194,5.5163,5.5502,116000.0],["1983-08-02",5.5502,5.6178,5.5502,5.6178,39000.0],["1983-08-03",5.6178,5.6178,5.4825,5.5502,118000.0],["1983-08-04",5.5502,5.5502,5.1441,5.2117,79600.0],["1983-08-05",5.2117,5.3471,5.1779,5.3471,82800.0],["1983-08-08",5.3471,5.3809,5.1779,5.2117,65400.0],["1983-08-09",5.1779,5.1779,4.9748,5.0087,107200.0],["1983-08-10",5.0087,5.1441,5.0087,5.1441,39000.0],["1983-08-11",5.1441,5.1441,5.0764,5.1102,42200.0],["1983-08-12",5.1102,5.1441,5.0764,5.1441,34200.0],["1983-08-15",5.144,5.3133,5.144,5.1779,68600.0],["1983-08-16",5.1779,5.1779,5.0764,5.1441,24800.0],["1983-08-17",5.1441,5.1779,5.0764,5.1441,65200.0],["1983-08-18",5.144,5.2117,5.1102,5.1779,13000.0],["1983-08-19",5.1779,5.1779,4.9748,4.9748,10600.0],["1983-08-22",5.0764,5.2456,5.0764,5.1779,31200.0],["1983-08-23",5.1779,5.2117,5.0764,5.1102,30600.0],["1983-08-24",5.1102,5.1102,4.8056,4.9748,26200.0],["1983-08-25",4.9072,4.9072,4.5349,4.6703,109600.0],["1983-08-26",4.6703,4.7379,4.5687,4.7041,220800.0],["1983-08-29",4.7041,4.7041,4.4672,4.6026,42400.0],["1983-08-30",4.6026,4.7718,4.5687,4.7718,42600.0],["1983-08-31",4.7379,4.7379,4.5687,4.6703,39000.0],["1983-09-01",4.6703,4.7718,4.6703,4.7041,75000.0],["1983-09-02",4.7041,4.7379,4.6026,4.7379,54600.0],["1983-09-06",4.7379,5.2456,4.7379,5.2117,126000.0],["1983-09-07",5.2117,5.2456,5.0425,5.1441,75600.0],["1983-09-08",5.1441,5.1441,5.0087,5.1102,52000.0],["1983-09-09",5.1102,5.1441,5.0425,5.1441,29600.0],["1983-09-12",5.1441,5.3809,5.0087,5.1102,71200.0],["1983-09-13",5.1102,5.1102,4.941,5.0087,62600.0],["1983-09-14",5.0425,5.3133,5.0425,5.2456,111200.0],["1983-09-15",5.2456,5.2456,5.0764,5.1441,104600.0],["1983-09-16",5.1441,5.5163,5.1102,5.4825,107400.0],["1983-09-19",5.4825,5.9224,5.4148,5.8209,101800.0],["1983-09-20",5.7532,5.7532,5.4825,5.4825,220200.0],["1983-09-21",5.4825,5.5502,5.4486,5.4486,43600.0],["1983-09-22",5.4486,5.584,5.3471,5.584,158800.0],["1983-09-23",5.584,5.6178,5.4148,5.4825,127000.0],["1983-09-26",5.4825,5.5163,5.3809,5.3809,48400.0],["1983-09-27",5.3471,5.3471,5.0764,5.1441,138600.0],["1983-09-28",5.1102,5.1102,4.8395,4.8395,78600.0],["1983-09-29",4.8733,5.1441,4.8733,5.1441,240800.0],["1983-09-30",5.1441,5.1441,4.9748,5.1102,91000.0],["1983-10-03",5.0764,5.0764,4.941,5.0087,29600.0],["1983-10-04",5.0087,5.0764,5.0087,5.0087,98200.0],["1983-10-05",5.0087,5.0764,5.0087,5.0087,53400.0],["1983-10-06",5.0087,5.2117,5.0087,5.2117,508600.0],["1983-10-07",5.2117,5.2456,5.144,5.1779,67400.0],["1983-10-10",5.1779,5.3809,5.1441,5.3809,98400.0],["1983-10-11",5.3809,5.4148,5.144,5.1779,198200.0],["1983-10-12",5.1779,5.2117,5.0425,5.1102,133800.0],["1983-10-13",5.1102,5.1779,4.9072,5.0087,429800.0],["1983-10-14",5.0087,5.0425,4.8056,4.9072,62400.0],["1983-10-17",4.9072,4.9748,4.8733,4.9748,67000.0],["1983-10-18",4.941,4.941,4.6703,4.7718,79600.0],["1983-10-19",4.7718,4.8056,4.6703,4.7718,58400.0],["1983-10-20",4.7718,4.8056,4.7041,4.7379,90800.0],["1983-10-21",4.7379,4.7379,4.2641,4.3995,198400.0],["1983-10-24",4.0949,4.0949,3.5873,4.0611,759800.0],["1983-10-25",4.0611,4.0611,3.9596,4.0611,115000.0],["1983-10-26",4.0611,4.0611,3.7904,3.8242,251800.0],["1983-10-27",3.7904,3.7904,3.5535,3.7565,366800.0],["1983-10-28",3.7565,3.9596,3.7565,3.9257,243600.0],["1983-10-31",3.9257,3.9934,3.8919,3.9257,131400.0],["1983-11-01",3.9257,4.0949,3.9257,4.0949,85400.0],["1983-11-02",4.0949,4.4334,4.0949,4.3995,182200.0],["1983-11-03",4.3995,4.3995,4.1965,4.1965,55200.0],["1983-11-04",4.1965,4.1965,3.9934,4.0611,101000.0],["1983-11-07",4.0611,4.1288,3.9934,3.9934,26400.0],["1983-11-08",3.9934,4.0272,3.9596,3.9596,37200.0],["1983-11-09",3.9596,4.1288,3.9596,4.0949,36400.0],["1983-11-10",4.0949,4.1626,4.0949,4.0949,47600.0],["1983-11-11",4.0949,4.298,4.0949,4.2641,45200.0],["1983-11-14",4.2641,4.3318,4.1965,4.1965,36200.0],["1983-11-15",4.1965,4.3318,4.1626,4.1626,257600.0],["1983-11-16",4.1626,4.1626,4.0611,4.0611,61800.0],["1983-11-17",4.0611,4.0949,4.0273,4.0611,17600.0],["1983-11-18",4.0611,4.0949,3.9934,4.0611,71000.0],["1983-11-21",4.0611,4.0611,3.9934,4.0273,36000.0],["1983-11-22",4.0272,4.0611,3.9596,3.9934,61200.0],["1983-11-23",3.9596,3.9596,3.8242,3.858,156400.0],["1983-11-25",3.8242,3.8242,3.7565,3.7565,22000.0],["1983-11-28",3.7904,3.9257,3.7904,3.858,76800.0],["1983-11-29",3.858,3.9596,3.858,3.9596,40200.0],["1983-11-30",3.9257,3.9257,3.8242,3.858,63600.0],["1983-12-01",3.858,3.858,3.6888,3.7227,121600.0],["1983-12-02",3.7227,3.7565,3.5196,3.655,233800.0],["1983-12-05",3.5535,3.5535,3.3842,3.4858,1061600.0],["1983-12-06",3.4858,3.5535,3.4858,3.5196,69800.0],["1983-12-07",3.4858,3.4858,3.3842,3.4519,151200.0],["1983-12-08",3.4519,3.5196,3.4181,3.5196,57000.0],["1983-12-09",3.5196,3.5196,3.4519,3.4858,44800.0],["1983-12-12",3.4858,3.5196,3.4519,3.4519,84800.0],["1983-12-13",3.4519,3.5196,3.4181,3.4519,75400.0],["1983-12-14",3.4519,3.4519,3.3842,3.3842,101000.0],["1983-12-15",3.3842,3.4181,3.3504,3.3842,67000.0],["1983-12-16",3.3842,3.4519,3.3504,3.4181,81800.0],["1983-12-19",3.4181,3.5873,3.3842,3.5873,918800.0],["1983-12-20",3.5873,3.6211,3.5196,3.5535,147400.0],["1983-12-21",3.5535,3.5535,3.5196,3.5535,108600.0],["1983-12-22",3.5535,3.5873,3.5196,3.5535,137600.0],["1983-12-23",3.5535,3.5535,3.4858,3.5196,50600.0],["1983-12-27",3.5196,3.5535,3.4858,3.5196,66000.0],["1983-12-28",3.5196,3.5196,3.4181,3.4858,65600.0],["1983-12-29",3.4858,3.4858,3.3842,3.4181,129800.0],["1983-12-30",3.4181,3.5873,3.3842,3.5873,143400.0],["1984-01-03",3.5535,3.5535,3.4858,3.4858,42400.0],["1984-01-04",3.4858,3.5535,3.2489,3.5535,147600.0],["1984-01-05",3.5535,3.7227,3.5535,3.7227,323600.0],["1984-01-06",3.7227,3.7904,3.6888,3.7227,118000.0],["1984-01-09",3.7227,3.858,3.6888,3.8242,326200.0],["1984-01-10",3.8242,3.8242,3.7565,3.7904,99600.0],["1984-01-11",3.7565,3.7565,3.6211,3.6888,125600.0],["1984-01-12",3.6888,3.7565,3.6211,3.655,58000.0],["1984-01-13",3.655,3.6888,3.4858,3.5535,98400.0],["1984-01-16",3.5535,3.655,3.5196,3.6211,88000.0],["1984-01-17",3.6211,3.7565,3.6211,3.7565,193000.0],["1984-01-18",3.7565,3.7904,3.655,3.7227,92000.0],["1984-01-19",3.7227,3.7227,3.6888,3.7227,59000.0],["1984-01-20",3.7227,3.7227,3.5873,3.655,119000.0],["1984-01-23",3.655,3.6888,3.6211,3.6211,47800.0],["1984-01-24",3.6211,3.655,3.4519,3.4858,193000.0],["1984-01-25",3.4858,3.4858,3.3166,3.3504,470200.0],["1984-01-26",3.3504,3.3842,3.3166,3.3842,76800.0],["1984-01-27",3.3842,3.3842,3.3166,3.3504,58000.0],["1984-01-30",3.3504,3.3504,3.0458,3.0458,419200.0],["1984-01-31",3.0458,3.2489,3.0458,3.215,125800.0],["1984-02-01",3.215,3.2827,3.0797,3.1135,248000.0],["1984-02-02",3.1135,3.1812,3.0797,3.1812,116800.0],["1984-02-03",3.1812,3.2489,3.1473,3.1812,78000.0],["1984-02-06",3.1812,3.2489,3.1473,3.1812,73800.0],["1984-02-07",3.1812,3.2489,3.0458,3.1812,219800.0],["1984-02-08",3.1812,3.1812,3.0458,3.0797,73000.0],["1984-02-09",3.0797,3.1135,3.0458,3.0797,89200.0],["1984-02-10",3.0797,3.1135,3.0458,3.0458,41600.0],["1984-02-13",3.0458,3.1135,3.0458,3.0797,92200.0],["1984-02-14",3.0797,3.1473,3.012,3.1135,77600.0],["1984-02-15",3.1135,3.1473,3.0797,3.1135,38000.0],["1984-02-16",3.0797,3.0797,3.012,3.0458,42600.0],["1984-02-17",3.0458,3.0797,3.012,3.0458,42000.0],["1984-02-21",3.0458,3.0797,2.9443,2.9781,85400.0],["1984-02-22",2.9781,2.9781,2.8766,2.9443,54800.0],["1984-02-23",2.9443,3.012,2.7074,2.7751,207000.0],["1984-02-24",2.7751,3.0458,2.7751,3.012,108800.0],["1984-02-27",3.0458,3.2489,3.0458,3.215,143200.0],["1984-02-28",3.215,3.2827,3.0458,3.1135,138200.0],["1984-02-29",3.1135,3.215,3.0797,3.1473,125400.0],["1984-03-01",3.1473,3.3166,3.1135,3.3166,77200.0],["1984-03-02",3.3166,3.4181,3.215,3.2489,92200.0],["1984-03-05",3.2489,3.2489,3.1812,3.215,36800.0],["1984-03-06",3.215,3.2489,3.1135,3.1135,90000.0],["1984-03-07",3.0797,3.0797,2.9781,2.9781,184400.0],["1984-03-08",2.9443,2.9443,2.8089,2.8428,210200.0],["1984-03-09",2.8428,2.8766,2.8089,2.8766,349600.0],["1984-03-12",2.8766,2.9443,2.8428,2.9105,65400.0],["1984-03-13",2.9443,3.012,2.9443,2.9443,134000.0],["1984-03-14",2.9443,2.9781,2.9105,2.9105,44000.0],["1984-03-15",2.9105,3.0797,2.9105,3.0458,117000.0],["1984-03-16",3.1135,3.2489,3.1135,3.1135,355600.0],["1984-03-19",3.1135,3.1812,3.012,3.0458,74200.0],["1984-03-20",3.012,3.012,2.9105,3.012,248600.0],["1984-03-21",3.012,3.0797,3.012,3.0797,128800.0],["1984-03-22",3.0458,3.0458,2.9781,3.0458,92000.0],["1984-03-23",3.0458,3.0797,3.012,3.0797,100400.0],["1984-03-26",3.0797,3.1135,2.9781,3.0458,993800.0],["1984-03-27",3.0458,3.0458,2.9443,3.0458,56800.0],["1984-03-28",3.0458,3.0458,2.9443,3.012,130800.0],["1984-03-29",3.012,3.0458,2.9443,3.012,69200.0],["1984-03-30",3.012,3.012,2.9443,2.9781,32800.0],["1984-04-02",2.9781,3.012,2.8766,2.8766,84200.0],["1984-04-03",2.8766,2.9104,2.8089,2.8428,68000.0],["1984-04-04",2.8428,2.9105,2.7074,2.7412,1039600.0],["1984-04-05",2.7412,2.7751,2.6736,2.6736,97200.0],["1984-04-06",2.6736,2.7074,2.5043,2.572,198200.0],["1984-04-09",2.572,2.6059,2.369,2.5382,241200.0],["1984-04-10",2.5382,2.6397,2.5043,2.6059,241200.0],["1984-04-11",2.6059,2.6059,2.5382,2.572,202600.0],["1984-04-12",2.572,2.6059,2.4705,2.6059,191200.0],["1984-04-13",2.6059,2.7074,2.5043,2.5382,231400.0],["1984-04-16",2.5382,2.572,2.4367,2.572,118400.0],["1984-04-17",2.572,2.6059,2.5382,2.572,139400.0],["1984-04-18",2.572,2.572,2.5043,2.5382,108000.0],["1984-04-19",2.5382,2.6736,2.5382,2.6397,36800.0],["1984-04-23",2.6397,2.7751,2.6397,2.7074,165600.0],["1984-04-24",2.7074,2.7751,2.7074,2.7074,314400.0],["1984-04-25",2.7074,2.7412,2.6736,2.7074,51200.0],["1984-04-26",2.7074,2.7412,2.7074,2.7412,141600.0],["1984-04-27",2.7412,2.7751,2.7074,2.7074,72400.0],["1984-04-30",2.7074,2.7412,2.6736,2.7074,98600.0],["1984-05-01",2.7074,2.7074,2.572,2.6397,488600.0],["1984-05-02",2.6397,2.7074,2.6059,2.6736,100600.0],["1984-05-03",2.6736,2.7074,2.6397,2.6736,118200.0],["1984-05-04",2.6736,2.6736,2.6059,2.6397,93800.0],["1984-05-07",2.6397,2.6736,2.6059,2.6736,39800.0],["1984-05-08",2.6736,2.6736,2.6397,2.6397,85800.0],["1984-05-09",2.6397,2.6736,2.6397,2.6397,73400.0],["1984-05-10",2.6397,2.6736,2.6059,2.6397,49600.0],["1984-05-11",2.6397,2.6397,2.5382,2.6059,66800.0],["1984-05-14",2.6059,2.6397,2.572,2.6397,54400.0],["1984-05-15",2.6397,2.6397,2.6059,2.6397,74800.0],["1984-05-16",2.6397,2.6397,2.572,2.6059,107200.0],["1984-05-17",2.6059,2.6059,2.5043,2.5043,130800.0],["1984-05-18",2.5043,2.5382,2.4367,2.5043,115200.0],["1984-05-21",2.5043,2.5382,2.4705,2.4705,42800.0],["1984-05-22",2.4705,2.5043,2.4367,2.5043,47600.0],["1984-05-23",2.5043,2.5382,2.4705,2.4705,42800.0],["1984-05-24",2.4705,2.5043,2.4028,2.4705,86600.0],["1984-05-25",2.4705,2.4705,2.4028,2.4367,60200.0],["1984-05-29",2.4367,2.5382,2.4367,2.4367,196400.0],["1984-05-30",2.4367,2.6059,2.4367,2.5043,561400.0],["1984-05-31",2.5043,2.6059,2.5043,2.6059,116600.0],["1984-06-01",2.6397,2.7074,2.6397,2.7074,97200.0],["1984-06-04",2.7074,2.7074,2.6736,2.6736,117600.0],["1984-06-05",2.6736,2.7074,2.6397,2.6397,67800.0],["1984-06-06",2.6397,2.6736,2.572,2.6059,333400.0],["1984-06-07",2.6059,2.6397,2.6059,2.6397,52800.0],["1984-06-08",2.6397,2.7412,2.6397,2.7412,133000.0],["1984-06-11",2.7412,2.7412,2.6736,2.7074,54200.0],["1984-06-12",2.7074,2.7074,2.6736,2.7074,25000.0],["1984-06-13",2.7074,2.7412,2.6736,2.7412,85400.0],["1984-06-14",2.7412,2.7412,2.6397,2.7074,73200.0],["1984-06-15",2.6736,2.6736,2.6059,2.6397,85800.0],["1984-06-18",2.6397,2.6397,2.572,2.6059,345600.0],["1984-06-19",2.6059,2.6736,2.6059,2.6059,55800.0],["1984-06-20",2.6059,2.7074,2.6059,2.7074,82400.0],["1984-06-21",2.7074,2.8766,2.6736,2.8428,185200.0],["1984-06-22",2.8428,2.9781,2.8428,2.9443,148600.0],["1984-06-25",2.9443,2.9443,2.8766,2.9105,63000.0],["1984-06-26",2.9105,2.9105,2.7751,2.7751,54400.0],["1984-06-27",2.7751,2.8089,2.7751,2.7751,35400.0],["1984-06-28",2.7751,2.8089,2.7412,2.7751,25600.0],["1984-06-29",2.7751,2.8428,2.7751,2.7751,54000.0],["1984-07-02",2.7751,2.8089,2.6736,2.7074,75600.0],["1984-07-03",2.7074,2.7074,2.6397,2.6736,48800.0],["1984-07-05",2.6736,2.6736,2.6397,2.6397,46200.0],["1984-07-06",2.6397,2.6736,2.6059,2.6059,38400.0],["1984-07-09",2.6059,2.6397,2.6059,2.6397,33800.0],["1984-07-10",2.6397,2.6736,2.6059,2.6397,225600.0],["1984-07-11",2.6397,2.6397,2.6059,2.6059,32600.0],["1984-07-12",2.6059,2.6397,2.5382,2.5382,109200.0],["1984-07-13",2.5382,2.572,2.4367,2.5043,108800.0],["1984-07-16",2.5043,2.5043,2.4028,2.4705,96400.0],["1984-07-17",2.4705,2.4705,2.4028,2.4028,56000.0],["1984-07-18",2.4028,2.4367,2.4028,2.4028,24800.0],["1984-07-19",2.4028,2.4367,2.1998,2.2674,266400.0],["1984-07-20",2.2674,2.2674,2.1321,2.1659,188400.0],["1984-07-23",2.1659,2.1659,2.1321,2.1321,105600.0],["1984-07-24",2.1321,2.1998,2.1321,2.1659,460200.0],["1984-07-25",2.1659,2.1659,2.0982,2.1659,120600.0],["1984-07-26",2.1659,2.1659,2.0982,2.1321,99800.0],["1984-07-27",2.1321,2.3013,2.0982,2.3013,207600.0],["1984-07-30",2.3013,2.3351,2.1998,2.2336,147600.0],["1984-07-31",2.2336,2.3013,2.2336,2.2674,61200.0],["1984-08-01",2.2674,2.4705,2.2674,2.4705,602000.0],["1984-08-02",2.572,2.7412,2.572,2.7412,549600.0],["1984-08-03",2.9105,3.4519,2.9105,3.3166,829200.0],["1984-08-06",3.3166,3.5196,3.3166,3.3842,1044800.0],["1984-08-07",3.3842,3.3842,3.1812,3.2827,331600.0],["1984-08-08",3.2827,3.2827,2.9781,3.012,337200.0],["1984-08-09",3.012,3.3166,3.012,3.3166,284200.0],["1984-08-10",3.3166,3.4519,3.1473,3.1473,323800.0],["1984-08-13",3.1473,3.215,3.1135,3.1812,154600.0],["1984-08-14",3.1812,3.2489,3.0458,3.1135,123600.0],["1984-08-15",3.1135,3.1135,2.9781,2.9781,224000.0],["1984-08-16",3.012,3.215,3.012,3.1812,264600.0],["1984-08-17",3.1812,3.2827,3.1473,3.2827,235800.0],["1984-08-20",3.2827,3.4181,3.215,3.4181,253600.0],["1984-08-21",3.4181,3.5196,3.3504,3.4181,472000.0],["1984-08-22",3.4181,3.4858,3.3166,3.3504,211200.0],["1984-08-23",3.3504,3.3842,3.2827,3.3504,119200.0],["1984-08-24",3.3504,3.4181,3.3166,3.3166,85800.0],["1984-08-27",3.3166,3.3166,3.215,3.2489,94800.0],["1984-08-28",3.2489,3.3504,3.215,3.3504,84800.0],["1984-08-29",3.3504,3.3842,3.2827,3.2827,91800.0],["1984-08-30",3.2827,3.3166,2.9781,3.1473,225000.0],["1984-08-31",3.1473,3.1812,3.0797,3.1473,139200.0],["1984-09-04",3.1473,3.1473,3.0797,3.1473,142800.0],["1984-09-05",3.1473,3.1812,3.0797,3.1473,148600.0],["1984-09-06",3.1473,3.2489,3.1473,3.1473,122200.0],["1984-09-07",3.1473,3.215,3.1135,3.1135,91000.0],["1984-09-10",3.1135,3.1135,3.012,3.1135,118400.0],["1984-09-11",3.1135,3.215,3.1135,3.1135,213800.0],["1984-09-12",3.1135,3.1812,3.0797,3.1135,235600.0],["1984-09-13",3.1135,3.215,3.0458,3.215,128600.0],["1984-09-14",3.2489,3.3842,3.2489,3.2489,308200.0],["1984-09-17",3.2489,3.3504,3.2489,3.2827,173400.0],["1984-09-18",3.2827,3.4181,3.2827,3.4181,147800.0],["1984-09-19",3.4181,3.5196,3.3166,3.4181,417200.0],["1984-09-20",3.4181,3.4858,3.4181,3.4181,95000.0],["1984-09-21",3.4181,3.4858,3.3166,3.3504,170200.0],["1984-09-24",3.3504,3.3504,3.2827,3.2827,67600.0],["1984-09-25",3.2827,3.3504,3.2827,3.3504,72800.0],["1984-09-26",3.3504,3.3504,3.3166,3.3166,58600.0],["1984-09-27",3.3166,3.3504,3.2827,3.2827,146000.0],["1984-09-28",3.2827,3.3166,3.2489,3.2827,170200.0],["1984-10-01",3.2827,3.3166,3.2489,3.2489,173200.0],["1984-10-02",3.2489,3.2489,3.0797,3.0797,157000.0],["1984-10-03",3.0797,3.1473,3.0458,3.0797,114800.0],["1984-10-04",3.1135,3.1812,3.1135,3.1135,74800.0],["1984-10-05",3.1473,3.215,3.1473,3.215,61600.0],["1984-10-08",3.215,3.215,3.1473,3.1473,57000.0],["1984-10-09",3.1812,3.2489,3.1812,3.1812,107200.0],["1984-10-10",3.1812,3.3504,3.1473,3.3504,100600.0],["1984-10-11",3.3842,3.4858,3.3842,3.4519,259000.0],["1984-10-12",3.4519,3.6888,3.3842,3.655,569600.0],["1984-10-15",3.655,3.7227,3.5873,3.655,415400.0],["1984-10-16",3.655,3.6888,3.6211,3.6211,287800.0],["1984-10-17",3.6211,3.7565,3.5873,3.7227,247600.0],["1984-10-18",3.7227,3.9257,3.7227,3.8919,356600.0],["1984-10-19",3.8919,3.9934,3.7227,3.7904,513200.0],["1984-10-22",3.7904,3.8919,3.7227,3.7227,218200.0],["1984-10-23",3.7565,3.8242,3.7565,3.7904,108000.0],["1984-10-24",3.7904,3.7904,3.7227,3.7227,95800.0],["1984-10-25",3.7227,3.7227,3.6211,3.655,140000.0],["1984-10-26",3.655,3.655,3.5535,3.655,54400.0],["1984-10-29",3.655,3.7227,3.6211,3.655,76600.0],["1984-10-30",3.655,3.858,3.655,3.7565,256000.0],["1984-10-31",3.7565,3.8242,3.7565,3.7904,75600.0],["1984-11-01",3.7904,3.858,3.7565,3.7904,85200.0],["1984-11-02",3.8242,4.0273,3.8242,3.8919,649000.0],["1984-11-05",3.9257,3.9934,3.9257,3.9596,115000.0],["1984-11-06",3.9257,3.9934,3.8919,3.9257,149400.0],["1984-11-07",3.9596,3.9934,3.7227,3.8242,242800.0],["1984-11-08",3.8242,3.9257,3.7904,3.8919,133200.0],["1984-11-09",3.8919,3.9934,3.8919,3.8919,320400.0],["1984-11-12",3.8919,3.9596,3.8919,3.9596,101400.0],["1984-11-13",3.9596,3.9934,3.8919,3.9257,106800.0],["1984-11-14",3.9257,3.9596,3.7904,3.858,82400.0],["1984-11-15",3.858,3.858,3.7227,3.7565,130200.0],["1984-11-16",3.7565,3.8242,3.7565,3.7904,105200.0],["1984-11-19",3.7227,3.7565,3.5873,3.6211,181800.0],["1984-11-20",3.5873,3.8919,3.5873,3.7565,124200.0],["1984-11-21",3.7565,3.7565,3.655,3.7227,106600.0],["1984-11-23",3.7227,3.7904,3.7227,3.7904,100000.0],["1984-11-26",3.7904,3.7904,3.655,3.7227,158000.0],["1984-11-27",3.7565,3.7904,3.6888,3.7904,96000.0],["1984-11-28",3.7904,3.8242,3.7227,3.7904,121200.0],["1984-11-29",3.7904,3.8242,3.7227,3.7904,89200.0],["1984-11-30",3.7904,3.8242,3.7565,3.7904,132200.0],["1984-12-03",3.8176,3.8517,3.7495,3.7835,77200.0],["1984-12-04",3.7495,3.8176,3.7495,3.7495,50000.0],["1984-12-05",3.7495,3.7835,3.6813,3.7495,101600.0],["1984-12-06",3.7154,3.7835,3.6813,3.7495,72800.0],["1984-12-07",3.7154,3.7835,3.6813,3.6813,83800.0],["1984-12-10",3.6813,3.7494,3.579,3.6813,74600.0],["1984-12-11",3.7154,3.7154,3.579,3.6472,88600.0],["1984-12-12",3.6472,3.6813,3.5449,3.579,71600.0],["1984-12-13",3.6131,3.6472,3.5449,3.5449,79400.0],["1984-12-14",3.5449,3.6472,3.4086,3.6131,178800.0],["1984-12-17",3.6472,3.6813,3.6131,3.6813,69200.0],["1984-12-18",3.7154,4.0221,3.6813,4.0221,314400.0],["1984-12-19",4.0221,4.1585,4.0221,4.0562,519400.0],["1984-12-20",4.0221,4.0562,3.8858,3.8858,134200.0],["1984-12-21",3.8517,3.8858,3.6472,3.8176,162600.0],["1984-12-24",3.9199,3.9881,3.8858,3.9199,77800.0],["1984-12-26",3.954,3.954,3.8858,3.954,37000.0],["1984-12-27",3.9881,4.0562,3.8858,3.9199,80000.0],["1984-12-28",3.954,4.0221,3.9199,4.0221,57200.0],["1984-12-31",4.0221,4.2267,4.0221,4.2267,375000.0],["1985-01-02",4.1926,4.2267,3.954,3.954,206200.0],["1985-01-03",3.9881,4.0903,3.8858,4.0221,220400.0],["1985-01-04",3.9881,4.0221,3.8517,3.9881,108400.0],["1985-01-07",3.9881,4.0903,3.8858,4.0562,128200.0],["1985-01-08",4.0903,4.0903,4.0221,4.0903,110600.0],["1985-01-09",4.0903,4.1244,4.0562,4.0903,168800.0],["1985-01-10",4.0903,4.2267,4.0562,4.2267,230200.0],["1985-01-11",4.1926,4.2267,4.0903,4.1585,176400.0],["1985-01-14",4.1244,4.3289,4.1244,4.2948,261400.0],["1985-01-15",4.3289,4.3971,4.2948,4.2948,369600.0],["1985-01-16",4.363,4.363,4.2948,4.2948,189600.0],["1985-01-17",4.3289,4.363,4.2267,4.2948,410800.0],["1985-01-18",4.2948,4.363,4.2948,4.2948,76400.0],["1985-01-21",4.3289,4.3289,4.2607,4.3289,196600.0],["1985-01-22",4.363,4.3971,4.2267,4.2267,318400.0],["1985-01-23",4.2607,4.6357,4.2267,4.5675,1381000.0],["1985-01-24",4.6357,4.9084,4.6357,4.8061,1707800.0],["1985-01-25",4.8402,4.8402,4.7039,4.8402,301600.0],["1985-01-28",4.8743,5.0788,4.8402,5.0447,695000.0],["1985-01-29",5.0447,5.1129,4.9084,5.0788,251000.0],["1985-01-30",5.1811,5.4197,5.1811,5.2833,1123800.0],["1985-01-31",5.2151,5.3515,5.147,5.1811,556000.0],["1985-02-01",5.1129,5.147,4.9084,5.1129,469000.0],["1985-02-04",5.0788,5.2492,5.0447,5.147,276400.0],["1985-02-05",5.1811,5.2492,5.147,5.1811,278200.0],["1985-02-06",5.2151,5.4197,5.0788,5.147,180000.0],["1985-02-07",5.1129,5.4878,5.1129,5.4537,480200.0],["1985-02-08",5.5219,5.5219,5.3174,5.3515,174600.0],["1985-02-11",5.3515,5.4197,5.2492,5.3515,257800.0],["1985-02-12",5.3515,5.4197,5.3174,5.3856,148800.0],["1985-02-13",5.3515,5.6242,5.3515,5.5901,342200.0],["1985-02-14",5.6242,5.6923,5.5901,5.6242,372400.0],["1985-02-15",5.556,5.6242,5.3515,5.4197,289200.0],["1985-02-19",5.3515,5.3856,5.2492,5.2833,211800.0],["1985-02-20",5.3174,5.4537,5.2492,5.4197,237600.0],["1985-02-21",5.4537,5.4537,5.3174,5.3515,93600.0],["1985-02-22",5.2492,5.2833,5.147,5.1811,162400.0],["1985-02-25",5.1129,5.1811,5.0106,5.147,243600.0],["1985-02-26",5.147,5.2492,5.0788,5.2151,245800.0],["1985-02-27",5.1811,5.2833,5.147,5.2151,205000.0],["1985-02-28",5.1811,5.2833,5.147,5.2833,121600.0],["1985-03-01",5.3174,5.4197,5.2833,5.3856,261400.0],["1985-03-04",5.4197,5.4197,5.3174,5.4197,102000.0],["1985-03-05",5.3856,5.4197,5.2492,5.2833,171400.0],["1985-03-06",5.2492,5.3856,5.2492,5.3174,164000.0],["1985-03-07",5.3174,5.3515,5.2492,5.3174,50200.0],["1985-03-08",5.2492,5.2833,5.2492,5.2492,145600.0],["1985-03-11",5.2151,5.3174,5.2151,5.2151,49000.0],["1985-03-12",5.147,5.2492,5.1129,5.2151,87600.0],["1985-03-13",5.1811,5.2833,5.1811,5.1811,49400.0],["1985-03-14",5.1129,5.1811,5.0447,5.147,53200.0],["1985-03-15",5.0788,5.1129,5.0447,5.0788,47000.0],["1985-03-18",5.0788,5.147,5.0788,5.0788,67200.0],["1985-03-19",5.0106,5.1811,5.0106,5.1811,78200.0],["1985-03-20",5.147,5.3856,5.147,5.3515,224200.0],["1985-03-21",5.3174,5.3856,5.147,5.1811,420000.0],["1985-03-22",5.1129,5.1811,5.0447,5.1129,60200.0],["1985-03-25",5.0447,5.0788,4.4312,4.4312,408800.0],["1985-03-26",4.363,4.772,4.3289,4.7379,383400.0],["1985-03-27",4.772,4.9084,4.7379,4.9084,214600.0],["1985-03-28",4.9425,5.0788,4.9084,4.9084,189200.0],["1985-03-29",4.9425,4.9425,4.772,4.8743,54200.0],["1985-04-01",4.8402,4.9084,4.8061,4.8743,97000.0],["1985-04-02",4.9084,4.9084,4.8061,4.8402,76600.0],["1985-04-03",4.772,4.772,4.5675,4.6016,254200.0],["1985-04-04",4.6016,4.7039,4.5334,4.6698,184200.0],["1985-04-08",4.6357,4.6698,4.5334,4.6016,134600.0],["1985-04-09",4.6016,4.6016,4.5334,4.5675,31800.0],["1985-04-10",4.6357,4.772,4.6016,4.7379,105200.0],["1985-04-11",4.8061,4.9425,4.8061,4.8402,169000.0],["1985-04-12",4.8402,4.8402,4.772,4.772,16200.0],["1985-04-15",4.8061,4.8402,4.6698,4.7379,44200.0],["1985-04-16",4.7379,4.7379,4.6357,4.6357,56400.0],["1985-04-17",4.6357,4.6698,4.6016,4.6357,32800.0],["1985-04-18",4.6357,4.7039,4.5334,4.5675,61400.0],["1985-04-19",4.6016,4.6016,4.4312,4.5675,148800.0],["1985-04-22",4.5675,4.5675,4.0562,4.0562,960200.0],["1985-04-23",4.0562,4.0903,3.3745,3.6472,1355600.0],["1985-04-24",3.6813,3.7495,3.6131,3.7495,590000.0],["1985-04-25",3.7154,3.7154,3.6131,3.6472,352600.0],["1985-04-26",3.6472,3.6813,3.4086,3.4086,368800.0],["1985-04-29",3.4427,3.4427,3.0677,3.1359,648200.0],["1985-04-30",3.0677,3.2041,2.9314,3.2041,927800.0],["1985-05-01",3.2382,3.2382,3.0677,3.1359,585000.0],["1985-05-02",3.17,3.2041,3.1359,3.1359,255400.0],["1985-05-03",3.17,3.3745,3.17,3.3063,391400.0],["1985-05-06",3.3404,3.4427,3.3404,3.4086,245200.0],["1985-05-07",3.3745,3.4768,3.3745,3.4086,205800.0],["1985-05-08",3.4086,3.4768,3.4086,3.4768,146200.0],["1985-05-09",3.4427,3.579,3.4427,3.579,210000.0],["1985-05-10",3.579,3.8176,3.579,3.7154,533800.0],["1985-05-13",3.7495,3.8858,3.7495,3.7835,294000.0],["1985-05-14",3.7835,3.8176,3.6472,3.6472,507600.0],["1985-05-15",3.5449,3.6131,3.4768,3.5449,257400.0],["1985-05-16",3.5449,3.6813,3.5449,3.6131,168200.0],["1985-05-17",3.6131,3.7494,3.6131,3.6813,223800.0],["1985-05-20",3.7495,3.8858,3.7495,3.7495,308000.0],["1985-05-21",3.7494,3.7835,3.6813,3.7154,132200.0],["1985-05-22",3.7494,3.7835,3.6813,3.7154,529000.0],["1985-05-23",3.7154,3.7835,3.7154,3.7495,109800.0],["1985-05-24",3.7495,3.7835,3.7154,3.7495,180200.0],["1985-05-28",3.7494,3.7835,3.7154,3.7154,94200.0],["1985-05-29",3.7494,3.7494,3.6813,3.7154,49600.0],["1985-05-30",3.6472,3.6813,3.5449,3.5449,181000.0],["1985-05-31",3.5449,3.5449,3.4427,3.4768,252600.0],["1985-06-03",3.5108,3.6131,3.5108,3.6131,106800.0],["1985-06-04",3.8123,3.8123,3.5719,3.8123,184000.0],["1985-06-05",3.8123,3.8467,3.7093,3.7093,153000.0],["1985-06-06",3.6406,3.881,3.5719,3.778,306600.0],["1985-06-07",3.778,3.8123,3.6406,3.6406,100400.0],["1985-06-10",3.6062,3.6406,3.4345,3.5375,233200.0],["1985-06-11",3.5375,3.5375,3.0911,3.1598,411400.0],["1985-06-12",3.0567,3.1598,2.9193,3.0567,451800.0],["1985-06-13",3.0567,3.0911,2.8506,2.9193,299600.0],["1985-06-14",2.9193,2.988,2.885,2.988,221800.0],["1985-06-17",2.9193,2.9537,2.885,2.9537,244000.0],["1985-06-18",2.9193,2.9537,2.885,2.9193,216800.0],["1985-06-19",2.9193,2.9193,2.885,2.885,102000.0],["1985-06-20",2.885,2.9193,2.8163,2.8506,96200.0],["1985-06-21",2.6789,2.7476,2.6446,2.7476,522400.0],["1985-06-24",2.7133,2.782,2.6789,2.782,270400.0],["1985-06-25",2.8163,2.8163,2.782,2.8163,362800.0],["1985-06-26",2.8163,2.9193,2.782,2.9193,1065400.0],["1985-06-27",2.9537,3.0567,2.9537,3.0567,734000.0],["1985-06-28",3.0567,3.0911,2.988,3.0224,195200.0],["1985-07-01",3.0224,3.1254,2.9537,3.0911,145600.0],["1985-07-02",3.1254,3.1941,3.0911,3.1941,280000.0],["1985-07-03",3.2284,3.2284,3.0567,3.0911,161800.0],["1985-07-05",3.0567,3.1941,3.0567,3.1254,119800.0],["1985-07-08",3.1254,3.1941,3.0911,3.1941,158000.0],["1985-07-09",3.1598,3.1941,3.0911,3.1254,104200.0],["1985-07-10",3.1598,3.1598,3.1254,3.1254,45600.0],["1985-07-11",3.1598,3.1941,3.1254,3.1941,152000.0],["1985-07-12",3.1941,3.2284,3.1598,3.1941,142400.0],["1985-07-15",3.1598,3.2284,3.1598,3.1941,158600.0],["1985-07-16",3.2284,3.2284,3.1598,3.2284,134600.0],["1985-07-17",3.2284,3.3658,3.2284,3.2971,437000.0],["1985-07-18",3.2628,3.4689,3.2284,3.4002,567200.0],["1985-07-19",3.4345,3.5375,3.4002,3.5032,267800.0],["1985-07-22",3.5032,3.5032,3.4345,3.4345,171600.0],["1985-07-23",3.4689,3.5032,3.2971,3.2971,108800.0],["1985-07-24",3.2628,3.2971,3.1941,3.2628,243200.0],["1985-07-25",3.2628,3.2971,3.2284,3.2284,35600.0],["1985-07-26",3.2284,3.3315,3.2284,3.2628,73000.0],["1985-07-29",3.2971,3.2971,3.1941,3.1941,46600.0],["1985-07-30",3.2284,3.2284,3.1941,3.2284,198000.0],["1985-07-31",3.2284,3.2628,3.1941,3.2284,244400.0],["1985-08-01",3.2284,3.3658,3.1941,3.3658,166800.0],["1985-08-02",3.3315,3.3658,3.2284,3.2284,150400.0],["1985-08-05",3.2284,3.2628,3.1254,3.2628,119400.0],["1985-08-06",3.2284,3.2284,3.1254,3.1598,140000.0],["1985-08-07",3.1254,3.1598,3.0567,3.0567,56200.0],["1985-08-08",3.0567,3.0911,3.0224,3.0224,177400.0],["1985-08-09",3.0224,3.0911,2.988,3.0567,247800.0],["1985-08-12",3.0911,3.0911,3.0224,3.0567,75200.0],["1985-08-13",3.0224,3.0224,2.988,3.0224,49200.0],["1985-08-14",3.0224,3.0224,2.988,2.988,55000.0],["1985-08-15",2.988,3.0567,2.988,3.0224,45200.0],["1985-08-16",2.988,3.0224,2.9193,2.9537,83800.0],["1985-08-19",2.9193,2.9537,2.9193,2.9537,78200.0],["1985-08-20",2.9537,2.9537,2.885,2.9193,243000.0],["1985-08-21",2.9193,2.9537,2.885,2.885,129800.0],["1985-08-22",2.885,2.885,2.7476,2.7476,165800.0],["1985-08-23",2.782,2.8506,2.782,2.8163,191000.0],["1985-08-26",2.8506,2.8506,2.782,2.8506,82200.0],["1985-08-27",2.8163,2.885,2.8163,2.885,35600.0],["1985-08-28",2.885,2.885,2.8163,2.8506,71800.0],["1985-08-29",2.8163,2.8506,2.782,2.782,41800.0],["1985-08-30",2.782,2.8163,2.7476,2.8163,122200.0],["1985-09-03",2.782,2.782,2.7133,2.7476,147600.0],["1985-09-04",2.7476,2.782,2.7133,2.7133,50200.0],["1985-09-05",2.7133,2.7476,2.7133,2.7133,53600.0],["1985-09-06",2.7476,2.8506,2.7476,2.8163,118600.0],["1985-09-09",2.782,2.885,2.782,2.8163,36600.0],["1985-09-10",2.8163,2.8506,2.8163,2.8506,32000.0],["1985-09-11",2.8506,2.8506,2.7476,2.782,31200.0],["1985-09-12",2.7476,2.782,2.7133,2.7133,48600.0],["1985-09-13",2.7133,2.7476,2.6789,2.7133,83200.0],["1985-09-16",2.6789,2.7476,2.6789,2.7133,41800.0],["1985-09-17",2.7133,2.7133,2.6446,2.6446,109200.0],["1985-09-18",2.6102,2.6446,2.4728,2.5415,281800.0],["1985-09-19",2.5072,2.5415,2.4385,2.4385,374600.0],["1985-09-20",2.4728,2.5072,2.3698,2.4385,232000.0],["1985-09-23",2.4042,2.4385,2.3355,2.4385,234200.0],["1985-09-24",2.4385,2.4728,2.4042,2.4728,184000.0],["1985-09-25",2.4385,2.4728,2.4385,2.4728,172200.0],["1985-09-26",2.4728,2.5072,2.4385,2.5072,136000.0],["1985-09-30",2.4728,2.4728,2.4042,2.4728,145200.0],["1985-10-01",2.4728,2.5759,2.4728,2.5759,118400.0],["1985-10-02",2.5759,2.6102,2.5415,2.5415,99400.0],["1985-10-03",2.5759,2.5759,2.5415,2.5415,45800.0],["1985-10-04",2.5415,2.5759,2.5072,2.5415,50800.0],["1985-10-07",2.5759,2.5759,2.5415,2.5759,48000.0],["1985-10-08",2.5759,2.5759,2.5072,2.5415,120400.0],["1985-10-09",2.5072,2.6102,2.5072,2.5759,42600.0],["1985-10-10",2.5759,2.6102,2.5415,2.5759,30400.0],["1985-10-11",2.5759,2.6446,2.5415,2.5759,110200.0],["1985-10-14",2.5759,2.6446,2.5759,2.6102,64200.0],["1985-10-15",2.6102,2.6102,2.5415,2.5759,87800.0],["1985-10-16",2.5759,2.6789,2.5415,2.6789,180600.0],["1985-10-17",2.6789,2.6789,2.6446,2.6789,99200.0],["1985-10-18",2.6789,2.6789,2.6102,2.6446,71200.0],["1985-10-21",2.6789,2.6789,2.5415,2.5415,74200.0],["1985-10-22",2.5759,2.6102,2.5072,2.5759,135400.0],["1985-10-23",2.5759,2.5759,2.5415,2.5415,85200.0],["1985-10-24",2.5415,2.6446,2.5415,2.6446,98800.0],["1985-10-25",2.6102,2.6446,2.5759,2.5759,55400.0],["1985-10-28",2.5759,2.6102,2.5415,2.5759,74800.0],["1985-10-29",2.5759,2.6446,2.5759,2.6446,29000.0],["1985-10-30",2.6446,2.8163,2.6446,2.782,219800.0],["1985-10-31",2.8506,2.9537,2.8163,2.9193,311800.0],["1985-11-01",2.9193,2.9537,2.885,2.9537,108800.0],["1985-11-04",2.9193,2.9537,2.885,2.885,54600.0],["1985-11-05",2.885,3.0224,2.885,2.988,190800.0],["1985-11-06",3.0224,3.0224,2.9537,2.988,47800.0],["1985-11-07",3.0224,3.0567,2.9193,2.9537,175200.0],["1985-11-08",2.9193,2.9537,2.9193,2.9537,39600.0],["1985-11-11",2.9193,3.0567,2.9193,3.0567,161800.0],["1985-11-12",3.0911,3.3658,3.0911,3.2971,507000.0],["1985-11-13",3.2971,3.3315,3.1254,3.1941,299800.0],["1985-11-14",3.1941,3.1941,2.988,3.1598,210200.0],["1985-11-15",3.1598,3.1941,3.0224,3.0911,67800.0],["1985-11-18",2.9537,2.988,2.782,2.8506,278200.0],["1985-11-19",2.885,2.9193,2.782,2.8163,176600.0],["1985-11-20",2.8163,2.8163,2.7133,2.782,141000.0],["1985-11-21",2.782,3.0567,2.782,3.0224,155400.0],["1985-11-22",3.0567,3.0911,2.9193,2.9193,132200.0],["1985-11-25",2.885,2.885,2.782,2.782,42400.0],["1985-11-26",2.782,2.8506,2.782,2.782,48200.0],["1985-11-27",2.8163,2.885,2.782,2.8163,86800.0],["1985-11-29",2.8506,2.8506,2.7133,2.782,110000.0],["1985-12-02",2.7403,2.8097,2.7403,2.7403,49800.0],["1985-12-03",2.7403,2.9138,2.7403,2.9138,140400.0],["1985-12-04",2.9138,3.0525,2.8791,3.0525,112200.0],["1985-12-05",3.0872,3.2606,3.0872,3.0872,252800.0],["1985-12-06",3.0525,3.0872,2.9138,2.9485,53800.0],["1985-12-09",2.9831,3.0178,2.9138,2.9831,63800.0],["1985-12-10",2.9831,3.0178,2.9138,2.9831,141600.0],["1985-12-11",2.9831,3.1566,2.9485,3.1219,154800.0],["1985-12-12",3.1566,3.1913,3.0872,3.0872,93800.0],["1985-12-13",3.0872,3.226,3.0872,3.1913,167600.0],["1985-12-16",3.226,3.3647,3.226,3.33,519200.0],["1985-12-17",3.4341,3.4341,3.2606,3.2606,667200.0],["1985-12-18",3.2953,3.3994,3.1566,3.226,450400.0],["1985-12-19",3.226,3.2606,3.1566,3.1566,186600.0],["1985-12-20",3.1566,3.1566,2.8791,2.9831,478600.0],["1985-12-23",3.0178,3.0525,2.9485,2.9485,288800.0],["1985-12-24",2.9485,3.0178,2.9485,3.0178,53400.0],["1985-12-26",3.0525,3.2953,3.0525,3.2606,143800.0],["1985-12-27",3.33,3.4688,3.2953,3.4341,365200.0],["1985-12-30",3.4341,3.5035,3.3994,3.4341,260800.0],["1985-12-31",3.4341,3.4688,3.3994,3.4688,169400.0],["1986-01-02",3.4688,3.4688,3.3994,3.3994,135800.0],["1986-01-03",3.3647,3.4341,3.33,3.3994,148200.0],["1986-01-06",3.3994,3.3994,3.33,3.33,97400.0],["1986-01-07",3.4341,3.5728,3.4341,3.4688,586600.0],["1986-01-08",3.5035,3.5035,3.226,3.226,268000.0],["1986-01-09",3.2606,3.2953,3.0872,3.1566,493800.0],["1986-01-10",3.1566,3.1913,3.1219,3.1219,131000.0],["1986-01-13",3.1566,3.226,3.0872,3.226,136200.0],["1986-01-14",3.2606,3.2953,3.226,3.2606,106000.0],["1986-01-15",3.2606,3.3647,3.2606,3.3647,85200.0],["1986-01-16",3.4341,3.5381,3.3994,3.4688,356800.0],["1986-01-17",3.5035,3.5381,3.4688,3.5381,258000.0],["1986-01-20",3.5035,3.6422,3.4341,3.6422,285000.0],["1986-01-21",3.6769,3.6769,3.5381,3.6422,361000.0],["1986-01-22",3.6075,3.6769,3.5728,3.6075,164400.0],["1986-01-23",3.5728,3.6075,3.5035,3.5728,136600.0],["1986-01-24",3.5728,3.6769,3.5381,3.6769,180000.0],["1986-01-27",3.6769,3.7116,3.6075,3.6422,335000.0],["1986-01-28",3.6769,3.781,3.6422,3.7463,286800.0],["1986-01-29",3.8156,3.9544,3.7463,3.7463,555400.0],["1986-01-30",3.7463,3.9197,3.7463,3.885,306400.0],["1986-01-31",3.8503,4.0238,3.8503,3.885,234200.0],["1986-02-03",3.9197,3.9544,3.885,3.9197,326000.0],["1986-02-04",3.9197,4.1625,3.9197,4.1278,963400.0],["1986-02-05",4.0931,4.1972,3.9197,4.1625,333400.0],["1986-02-06",4.1972,4.1972,4.0585,4.0932,664400.0],["1986-02-07",4.0585,4.0932,3.885,4.0238,266400.0],["1986-02-10",3.9891,3.9891,3.8156,3.9197,363400.0],["1986-02-11",3.8156,3.8503,3.7463,3.781,309600.0],["1986-02-12",3.8503,4.1278,3.8503,4.0238,650400.0],["1986-02-13",4.0238,4.1625,3.9891,4.1625,428600.0],["1986-02-14",4.1625,4.1625,4.0585,4.1625,341600.0],["1986-02-18",4.1972,4.2319,4.1278,4.1972,264400.0],["1986-02-19",4.1972,4.2319,4.0585,4.1278,307600.0],["1986-02-20",4.0931,4.2319,4.0585,4.2319,264200.0],["1986-02-21",4.2666,4.336,4.1972,4.336,510600.0],["1986-02-24",4.44,4.5441,4.4053,4.5441,635400.0],["1986-02-25",4.5441,4.5788,4.44,4.5094,372600.0],["1986-02-26",4.4747,4.7175,4.4053,4.6828,887800.0],["1986-02-27",4.6828,4.8216,4.6828,4.8216,785200.0],["1986-02-28",4.8563,4.9603,4.7175,4.7522,661400.0],["1986-03-03",4.8216,4.8563,4.4747,4.6135,516400.0],["1986-03-04",4.5788,4.7175,4.5441,4.6482,418600.0],["1986-03-05",4.5788,4.6135,4.3707,4.5094,296800.0],["1986-03-06",4.5441,4.6135,4.4747,4.5094,190800.0],["1986-03-07",4.5788,4.6135,4.5441,4.5788,221000.0],["1986-03-10",4.5788,4.6482,4.5441,4.6135,638800.0],["1986-03-11",4.6482,4.7522,4.6482,4.7522,545200.0],["1986-03-12",4.7175,4.891,4.6482,4.891,566800.0],["1986-03-13",4.8563,4.8563,4.7522,4.8216,495200.0],["1986-03-14",4.8216,4.891,4.6828,4.7522,600600.0],["1986-03-17",4.8216,4.8216,4.6482,4.7522,219800.0],["1986-03-18",4.6828,4.6828,4.5441,4.6135,242800.0],["1986-03-19",4.6482,4.6828,4.6135,4.6828,255400.0],["1986-03-20",4.7175,4.9257,4.6482,4.891,327000.0],["1986-03-21",4.891,4.9603,4.7175,4.8216,308600.0],["1986-03-24",4.8216,4.8563,4.6482,4.6482,260400.0],["1986-03-25",4.5788,4.6482,4.3707,4.5094,244200.0],["1986-03-26",4.4747,4.8563,4.4053,4.7175,411000.0],["1986-03-27",4.7869,5.0644,4.7869,4.891,1255200.0],["1986-03-31",4.9257,5.1338,4.9257,5.0991,550000.0],["1986-04-01",5.1338,5.3766,5.1338,5.2032,700000.0],["1986-04-02",5.2032,5.2378,5.0297,5.2378,250400.0],["1986-04-03",5.2378,5.3419,5.1338,5.1338,305800.0],["1986-04-04",5.1338,5.1338,4.9257,4.9257,369800.0],["1986-04-07",4.9603,4.995,4.6482,4.8216,494400.0],["1986-04-08",4.891,5.1685,4.891,5.1685,262400.0],["1986-04-09",5.3766,5.6888,5.3419,5.4807,1803000.0],["1986-04-10",5.4807,5.4807,5.2725,5.3072,270000.0],["1986-04-11",5.3072,5.3419,5.1338,5.2032,210200.0],["1986-04-14",5.2378,5.3419,5.2032,5.3072,146000.0],["1986-04-15",5.2725,5.3072,5.1685,5.2725,314800.0],["1986-04-16",5.3419,5.4807,5.3072,5.4807,712800.0],["1986-04-17",5.4807,5.6194,5.4113,5.446,597200.0],["1986-04-18",5.4807,5.55,5.3072,5.4807,384800.0],["1986-04-21",5.55,5.6541,5.55,5.6194,340400.0],["1986-04-22",5.6194,5.7582,5.5847,5.6888,530600.0],["1986-04-23",5.6541,5.6888,5.4807,5.55,300400.0],["1986-04-24",5.6194,5.6541,5.55,5.5847,292200.0],["1986-04-25",5.5847,5.6194,5.4807,5.5153,209000.0],["1986-04-28",5.5153,5.55,5.3072,5.3766,231200.0],["1986-04-29",5.3072,5.4113,5.0644,5.1338,297600.0],["1986-04-30",5.2032,5.2378,5.1338,5.2032,252000.0],["1986-05-01",5.2032,5.3419,5.2032,5.2378,183400.0],["1986-05-02",5.2725,5.3072,5.2032,5.2725,507000.0],["1986-05-05",5.2378,5.3072,5.1685,5.2378,126600.0],["1986-05-06",5.2378,5.2725,5.1338,5.1338,783000.0],["1986-05-07",5.0991,5.1338,4.44,4.6482,692000.0],["1986-05-08",4.6482,4.6828,4.5441,4.6135,267800.0],["1986-05-09",4.6135,4.6482,4.5441,4.6482,347400.0],["1986-05-12",4.6482,4.6482,4.1625,4.2319,298400.0],["1986-05-13",4.1625,4.44,4.0585,4.3707,2464000.0],["1986-05-14",4.44,4.6828,4.44,4.6828,322600.0],["1986-05-15",4.6828,4.6828,4.4053,4.44,168200.0],["1986-05-16",4.5094,4.5788,4.4747,4.5441,156800.0],["1986-05-19",4.6135,4.6482,4.5441,4.5441,72600.0],["1986-05-20",4.5788,4.5788,4.4747,4.4747,89600.0],["1986-05-21",4.4747,4.5094,4.44,4.4747,68000.0],["1986-05-22",4.5094,4.7175,4.44,4.6482,130600.0],["1986-05-23",4.6828,4.7522,4.6482,4.6828,87600.0],["1986-05-27",4.6828,4.891,4.6482,4.891,104200.0],["1986-05-28",4.8563,4.9603,4.7869,4.8563,130000.0],["1986-05-29",4.7869,4.8216,4.6828,4.7522,81600.0],["1986-05-30",4.7175,4.7522,4.6482,4.6482,106600.0],["1986-06-02",4.6482,4.6828,4.6135,4.6482,155600.0],["1986-06-03",4.4667,4.6761,4.4318,4.4667,337600.0],["1986-06-04",4.4667,4.5365,4.3969,4.4318,742000.0],["1986-06-05",4.4318,4.4318,4.2922,4.3969,889800.0],["1986-06-06",4.3969,4.3969,4.3271,4.362,114000.0],["1986-06-09",4.362,4.362,4.2573,4.3271,147200.0],["1986-06-10",4.3271,4.3271,4.1526,4.1526,168400.0],["1986-06-11",4.1177,4.1177,3.9084,4.0479,168000.0],["1986-06-12",4.0828,4.0828,3.9782,4.013,118000.0],["1986-06-13",4.0479,4.2224,4.0479,4.1526,171400.0],["1986-06-16",4.1177,4.1526,3.9781,3.9781,161600.0],["1986-06-17",3.9433,3.9782,3.7688,3.8386,201200.0],["1986-06-18",3.8386,3.8386,3.699,3.7688,238400.0],["1986-06-19",3.7339,4.0479,3.6641,3.9781,170800.0],["1986-06-20",4.0479,4.1526,4.013,4.013,126600.0],["1986-06-23",4.0828,4.0828,3.9084,3.9084,52600.0],["1986-06-24",3.9433,3.9781,3.9084,3.9433,144200.0],["1986-06-25",3.9084,3.9084,3.7688,3.8037,107400.0],["1986-06-26",3.7688,3.8037,3.5245,3.5594,234800.0],["1986-06-27",3.5594,3.5943,3.4547,3.4896,158000.0],["1986-06-30",3.4896,3.6292,3.4896,3.6292,205200.0],["1986-07-01",3.699,3.7339,3.6292,3.699,118400.0],["1986-07-02",3.6641,3.7339,3.6641,3.6641,59600.0],["1986-07-03",3.6641,3.699,3.5245,3.5594,43800.0],["1986-07-07",3.5943,3.5943,3.2802,3.3151,289200.0],["1986-07-08",3.2453,3.3151,3.1406,3.3151,241200.0],["1986-07-09",3.3151,3.3151,3.1755,3.2802,126000.0],["1986-07-10",3.3151,3.3151,3.2453,3.2802,108800.0],["1986-07-11",3.3151,3.4198,3.3151,3.3849,63000.0],["1986-07-14",3.35,3.4198,3.2104,3.2104,71400.0],["1986-07-15",3.2104,3.2453,3.1755,3.2453,79000.0],["1986-07-16",3.2453,3.2802,3.2453,3.2453,24200.0],["1986-07-17",3.2802,3.2802,3.2104,3.2453,38600.0],["1986-07-18",3.2802,3.2802,3.1755,3.2104,73600.0],["1986-07-21",3.2104,3.2104,3.1057,3.1406,57400.0],["1986-07-22",3.1406,3.1755,3.1057,3.1406,77200.0],["1986-07-23",3.1057,3.1755,3.0709,3.1057,94400.0],["1986-07-24",3.0709,3.1057,3.0011,3.036,46600.0],["1986-07-25",3.036,3.036,2.9313,2.9313,72000.0],["1986-07-28",2.9662,2.9662,2.8964,2.9313,73600.0],["1986-07-29",2.8964,2.8964,2.7917,2.8615,83000.0],["1986-07-30",2.8615,2.8615,2.687,2.7917,530000.0],["1986-07-31",2.8266,2.8266,2.7219,2.7917,80200.0],["1986-08-01",2.7568,2.7917,2.6521,2.687,151600.0],["1986-08-04",2.687,2.7219,2.687,2.7219,95800.0],["1986-08-05",2.687,2.7219,2.6521,2.6521,237800.0],["1986-08-06",2.6521,2.7219,2.6172,2.6521,111200.0],["1986-08-07",2.687,2.687,2.6172,2.6172,80200.0],["1986-08-08",2.5823,2.6521,2.5823,2.5823,151800.0],["1986-08-11",2.6172,2.6172,2.5823,2.6172,129200.0],["1986-08-12",2.6172,2.8615,2.5823,2.8615,403000.0],["1986-08-13",2.9313,3.1406,2.8964,3.0709,471800.0],["1986-08-14",3.1057,3.1755,3.0709,3.1406,268800.0],["1986-08-15",3.1755,3.1755,3.036,3.036,103600.0],["1986-08-18",3.036,3.036,2.8964,2.9662,194800.0],["1986-08-19",2.9662,2.9662,2.8964,2.8964,36800.0],["1986-08-20",2.8964,2.9313,2.7568,2.8266,355200.0],["1986-08-21",2.7917,2.8266,2.7568,2.8266,106200.0],["1986-08-22",2.7917,2.8266,2.7568,2.7917,232400.0],["1986-08-25",2.7917,2.7917,2.687,2.7219,97800.0],["1986-08-26",2.7568,2.7917,2.687,2.7917,103000.0],["1986-08-27",2.7917,2.8266,2.7568,2.7917,106800.0],["1986-08-28",2.7917,2.7917,2.7568,2.7917,192600.0],["1986-08-29",2.7568,2.7917,2.7568,2.7917,66400.0],["1986-09-02",2.7917,2.7917,2.687,2.7568,106400.0],["1986-09-03",2.7219,2.7219,2.6521,2.7219,118600.0],["1986-09-04",2.687,2.7917,2.6521,2.7917,74000.0],["1986-09-05",2.7568,2.7568,2.6521,2.7219,130800.0],["1986-09-08",2.687,2.7219,2.6521,2.6521,109400.0],["1986-09-09",2.6521,2.687,2.5823,2.687,433800.0],["1986-09-10",2.6521,2.687,2.6172,2.6521,102400.0],["1986-09-11",2.6521,2.6521,2.5125,2.5823,406600.0],["1986-09-12",2.5474,2.6521,2.5125,2.6172,133200.0],["1986-09-15",2.6521,2.687,2.6172,2.6521,78000.0],["1986-09-16",2.6521,2.687,2.5823,2.6521,267200.0],["1986-09-17",2.687,2.687,2.6172,2.6172,111400.0],["1986-09-18",2.6172,2.687,2.6172,2.687,57000.0],["1986-09-19",2.6521,2.6521,2.5823,2.5823,106600.0],["1986-09-22",2.6172,2.6172,2.5125,2.5474,194800.0],["1986-09-23",2.5474,2.5823,2.5125,2.5823,83000.0],["1986-09-24",2.5474,2.6172,2.5474,2.5823,86200.0],["1986-09-25",2.5823,2.6172,2.5125,2.5125,87200.0],["1986-09-26",2.5125,2.5823,2.5125,2.5125,57400.0],["1986-09-29",2.5125,2.5823,2.5125,2.5823,294400.0],["1986-09-30",2.6172,2.6521,2.5474,2.5823,109600.0],["1986-10-01",2.5823,2.6172,2.5474,2.6172,87200.0],["1986-10-02",2.6172,2.6172,2.5823,2.6172,33400.0],["1986-10-03",2.5823,2.6172,2.5474,2.5823,59000.0],["1986-10-06",2.5823,2.5823,2.5474,2.5823,85600.0],["1986-10-07",2.5823,2.5823,2.5474,2.5823,181800.0],["1986-10-08",2.5474,2.5823,2.5125,2.5125,110000.0],["1986-10-09",2.5474,2.6172,2.5125,2.5823,275000.0],["1986-10-10",2.5823,2.6172,2.5474,2.5823,142600.0],["1986-10-13",2.6172,2.6521,2.5474,2.6521,55400.0],["1986-10-14",2.6172,2.6521,2.5823,2.6521,116000.0],["1986-10-15",2.6521,2.6521,2.6172,2.6521,79200.0],["1986-10-16",2.6521,2.6521,2.6172,2.6521,71400.0],["1986-10-17",2.6521,2.6521,2.6172,2.6172,92000.0],["1986-10-20",2.6172,2.6172,2.5474,2.5823,99600.0],["1986-10-21",2.5474,2.5823,2.5125,2.5474,186000.0],["1986-10-22",2.5474,2.5823,2.5125,2.5474,66000.0],["1986-10-23",2.5823,2.9662,2.5823,2.8615,485400.0],["1986-10-24",2.8964,3.0011,2.8266,2.8615,282000.0],["1986-10-27",2.8964,2.8964,2.8266,2.8615,95400.0],["1986-10-28",2.8615,2.8964,2.8266,2.8964,136600.0],["1986-10-29",2.8964,2.8964,2.8615,2.8964,80400.0],["1986-10-30",2.8964,3.0011,2.8964,2.9662,157000.0],["1986-10-31",2.9662,3.2453,2.9662,3.2104,483800.0],["1986-11-03",3.35,3.35,3.2453,3.3151,276800.0],["1986-11-04",3.2802,3.3151,3.1755,3.2453,197400.0],["1986-11-05",3.2104,3.2802,3.1755,3.2104,116000.0],["1986-11-06",3.1755,3.2104,3.036,3.1406,105000.0],["1986-11-07",3.1755,3.2104,3.1057,3.2104,58600.0],["1986-11-10",3.1755,3.2453,3.1406,3.2453,69600.0],["1986-11-11",3.2453,3.3151,3.2453,3.2453,137800.0],["1986-11-12",3.2802,3.3151,3.2453,3.3151,87600.0],["1986-11-13",3.2802,3.2802,3.0709,3.0709,169400.0],["1986-11-14",3.1057,3.1755,3.1057,3.1755,80400.0],["1986-11-17",3.1755,3.1755,3.1406,3.1406,27800.0],["1986-11-18",3.1755,3.1755,3.1057,3.1406,126400.0],["1986-11-19",3.0709,3.0709,3.0011,3.0011,116200.0],["1986-11-20",3.0011,3.036,2.9313,3.0011,241400.0],["1986-11-21",3.0011,3.1406,2.9662,3.1057,140400.0],["1986-11-24",3.1057,3.2453,3.036,3.2453,268400.0],["1986-11-25",3.2104,3.2453,3.1406,3.2453,147000.0],["1986-11-26",3.2453,3.2802,3.1755,3.2104,113400.0],["1986-11-28",3.2104,3.2104,3.1057,3.2104,69200.0],["1986-12-01",3.2034,3.2034,3.0978,3.2034,57000.0],["1986-12-02",3.2034,3.2738,3.2034,3.2738,148800.0],["1986-12-03",3.309,3.3442,3.2386,3.2738,126800.0],["1986-12-04",3.309,3.485,3.2386,3.4498,234000.0],["1986-12-05",3.4146,3.485,3.3794,3.4146,141400.0],["1986-12-08",3.4146,3.4498,3.3794,3.4146,74200.0],["1986-12-09",3.3794,3.4146,3.309,3.3794,62200.0],["1986-12-10",3.3794,3.4146,3.3442,3.4146,49200.0],["1986-12-11",3.3794,3.4146,3.309,3.309,76800.0],["1986-12-12",3.309,3.3442,3.2738,3.309,65000.0],["1986-12-15",3.309,3.309,3.2386,3.2386,90400.0],["1986-12-16",3.2386,3.309,3.2386,3.2738,49800.0],["1986-12-17",3.309,3.3442,3.2738,3.2738,117800.0],["1986-12-18",3.2738,3.3442,3.2738,3.3442,74600.0],["1986-12-19",3.3442,3.3442,3.2738,3.3442,129800.0],["1986-12-22",3.2738,3.3794,3.2738,3.3442,167200.0],["1986-12-23",3.3794,3.3794,3.309,3.3794,98400.0],["1986-12-24",3.3442,3.4146,3.3442,3.3794,81400.0],["1986-12-26",3.3794,3.3794,3.3442,3.3794,58000.0],["1986-12-29",3.3794,3.3794,3.309,3.309,76200.0],["1986-12-30",3.309,3.3442,3.2738,3.309,101200.0],["1986-12-31",3.2738,3.309,3.2034,3.2386,145600.0],["1987-01-02",3.309,3.3442,3.2738,3.309,103800.0],["1987-01-05",3.3442,3.4498,3.309,3.4146,206600.0],["1987-01-06",3.4498,3.5554,3.4146,3.5202,176000.0],["1987-01-07",3.5202,3.661,3.4498,3.661,948200.0],["1987-01-08",3.661,3.8018,3.6258,3.7666,319600.0],["1987-01-09",3.7666,3.8722,3.6962,3.7666,396200.0],["1987-01-12",3.7666,3.9778,3.7314,3.9426,540200.0],["1987-01-13",3.9426,3.9778,3.8018,3.837,332800.0],["1987-01-14",3.8018,3.9426,3.8018,3.8722,176400.0],["1987-01-15",3.8722,4.013,3.837,3.9426,365800.0],["1987-01-16",3.9426,3.9426,3.7314,3.9074,296800.0],["1987-01-19",3.8722,3.9074,3.7666,3.9074,132000.0],["1987-01-20",3.8722,3.9426,3.837,3.9074,153200.0],["1987-01-21",3.837,3.8722,3.8018,3.837,149200.0],["1987-01-22",3.7666,3.9074,3.7666,3.9074,252200.0],["1987-01-23",3.8722,3.9074,3.7666,3.7666,233400.0],["1987-01-26",3.7314,3.8018,3.7314,3.8018,107000.0],["1987-01-27",3.8018,3.9074,3.7666,3.8722,88600.0],["1987-01-28",3.8722,3.9426,3.837,3.9426,286200.0],["1987-01-29",3.9426,3.9426,3.8722,3.9426,124400.0],["1987-01-30",3.9074,3.9426,3.8722,3.9426,109600.0],["1987-02-02",3.9426,4.0482,3.9074,4.013,163200.0],["1987-02-03",4.013,4.1539,3.9426,4.0482,488000.0],["1987-02-04",4.0482,4.0835,4.013,4.0835,118400.0],["1987-02-05",4.0835,4.1891,4.0482,4.1539,342800.0],["1987-02-06",4.0835,4.1187,4.0482,4.0835,100000.0],["1987-02-09",4.0482,4.1187,4.0482,4.0482,211200.0],["1987-02-10",4.0482,4.0835,3.8722,4.0835,336600.0],["1987-02-11",4.0482,4.0835,3.9426,4.013,87400.0],["1987-02-12",4.013,4.0482,3.9426,4.013,94400.0],["1987-02-13",3.9778,4.0482,3.9426,4.0482,70600.0],["1987-02-17",4.0482,4.0834,4.013,4.0482,58000.0],["1987-02-18",4.0482,4.0835,3.9778,4.013,90600.0],["1987-02-19",3.9778,4.013,3.9426,4.013,111600.0],["1987-02-20",3.9778,4.013,3.9778,4.013,69800.0],["1987-02-23",4.0482,4.0482,3.9426,3.9778,85600.0],["1987-02-24",3.9778,4.2243,3.9074,4.2243,207800.0],["1987-02-25",4.2243,4.4003,4.1891,4.3299,467000.0],["1987-02-26",4.3651,4.3651,4.2947,4.3299,154000.0],["1987-02-27",4.2947,4.4355,4.2595,4.4355,109200.0],["1987-03-02",4.4707,4.4707,4.3299,4.3651,129400.0],["1987-03-03",4.4003,4.4003,4.2947,4.3299,38000.0],["1987-03-04",4.3651,4.3651,4.2947,4.3299,50400.0],["1987-03-05",4.3651,4.3651,4.2595,4.2947,89600.0],["1987-03-06",4.2595,4.2947,4.2243,4.2595,82200.0],["1987-03-09",4.2243,4.3299,4.1187,4.2947,196600.0],["1987-03-10",4.2595,4.2947,4.2243,4.2947,93200.0],["1987-03-11",4.2243,4.3299,3.9426,4.1891,244400.0],["1987-03-12",4.2243,4.2243,4.1539,4.2243,122800.0],["1987-03-13",4.1891,4.2243,4.1539,4.1891,69400.0],["1987-03-16",4.1891,4.2243,4.1539,4.1539,42000.0],["1987-03-17",4.1539,4.2243,4.1539,4.1891,67000.0],["1987-03-18",4.1539,4.2243,3.9778,4.0835,298800.0],["1987-03-19",4.0834,4.0834,3.9778,4.0482,148800.0],["1987-03-20",4.1187,4.1539,3.837,3.9074,342800.0],["1987-03-23",3.9426,4.0835,3.9074,4.0835,373600.0],["1987-03-24",4.0482,4.2243,4.013,4.1539,183000.0],["1987-03-25",4.1539,4.1539,4.0835,4.1539,97400.0],["1987-03-26",4.1187,4.2243,4.1187,4.1539,91000.0],["1987-03-27",4.1539,4.1539,4.0835,4.1539,87000.0],["1987-03-30",4.013,4.013,3.6258,3.8722,290800.0],["1987-03-31",3.8722,3.9778,3.837,3.9778,110000.0],["1987-04-01",3.837,3.9074,3.8018,3.9074,181400.0],["1987-04-02",3.8722,3.9426,3.8722,3.9426,123800.0],["1987-04-03",3.9074,4.0482,3.9074,3.9778,123400.0],["1987-04-06",3.9426,4.0482,3.9074,4.013,106200.0],["1987-04-07",4.0482,4.0482,3.8722,3.9074,179200.0],["1987-04-08",3.9074,3.9426,3.837,3.8722,122200.0],["1987-04-09",3.8722,3.9426,3.837,3.8722,184800.0],["1987-04-10",3.8722,3.9074,3.837,3.837,141400.0],["1987-04-13",3.837,3.837,3.5906,3.661,195600.0],["1987-04-14",3.5202,3.5554,3.2386,3.2386,545400.0],["1987-04-15",3.309,3.5554,3.309,3.5554,368200.0],["1987-04-16",3.6258,3.661,3.5906,3.6258,183600.0],["1987-04-20",3.5906,3.5906,3.4498,3.5202,109600.0],["1987-04-21",3.4146,3.5554,3.309,3.5554,173400.0],["1987-04-22",3.5202,3.5554,3.4498,3.4498,108600.0],["1987-04-23",3.4498,3.4498,3.3442,3.3794,181800.0],["1987-04-24",3.3794,3.3794,3.2034,3.309,407000.0],["1987-04-27",3.2034,3.309,3.1682,3.2738,113000.0],["1987-04-28",3.2738,3.6258,3.2738,3.5202,291000.0],["1987-04-29",3.5202,3.5554,3.4498,3.4498,147400.0],["1987-04-30",3.4498,3.5202,3.4498,3.485,116200.0],["1987-05-01",3.485,3.5554,3.4146,3.4498,268400.0],["1987-05-04",3.485,3.5202,3.4498,3.5202,103400.0],["1987-05-05",3.5202,3.6258,3.5202,3.6258,105800.0],["1987-05-06",3.5906,3.6258,3.5554,3.5906,52200.0],["1987-05-07",3.5554,3.5554,3.5202,3.5202,49800.0],["1987-05-08",3.6258,3.661,3.5554,3.5906,84400.0],["1987-05-11",3.6258,3.7314,3.6258,3.661,133800.0],["1987-05-12",3.661,3.7314,3.6258,3.661,74200.0],["1987-05-13",3.661,3.661,3.5202,3.5554,42000.0],["1987-05-14",3.5554,3.6962,3.5554,3.661,96000.0],["1987-05-15",3.6258,3.661,3.5554,3.5906,90200.0],["1987-05-18",3.5554,3.5906,3.5202,3.5554,105200.0],["1987-05-19",3.5202,3.5906,3.485,3.485,168200.0],["1987-05-20",3.4498,3.4498,3.3442,3.4146,80200.0],["1987-05-21",3.4498,3.485,3.4146,3.4498,79800.0],["1987-05-22",3.4146,3.485,3.3794,3.4498,41600.0],["1987-05-26",3.4498,3.5202,3.3794,3.5202,53800.0],["1987-05-27",3.5202,3.5906,3.5202,3.5554,58600.0],["1987-05-28",3.5554,3.5554,3.4146,3.5202,51200.0],["1987-05-29",3.5202,3.5554,3.485,3.5202,50600.0],["1987-06-01",3.5202,3.5202,3.4498,3.4498,45800.0],["1987-06-02",3.4355,3.5071,3.4355,3.4355,99000.0],["1987-06-03",3.4713,3.5786,3.4713,3.5071,45400.0],["1987-06-04",3.5071,3.5071,3.4355,3.5071,109600.0],["1987-06-05",3.5071,3.5429,3.4355,3.4713,34200.0],["1987-06-08",3.4713,3.5429,3.4713,3.4713,48000.0],["1987-06-09",3.4713,3.5429,3.4713,3.5071,88200.0],["1987-06-10",3.5071,3.5786,3.4713,3.5786,334800.0],["1987-06-11",3.5786,3.6144,3.5071,3.5786,74800.0],["1987-06-12",3.6144,3.7218,3.5786,3.6502,113600.0],["1987-06-15",3.686,3.7218,3.5071,3.5071,215400.0],["1987-06-16",3.5071,3.5429,3.4713,3.5429,101400.0],["1987-06-17",3.5429,3.5429,3.3639,3.5429,156000.0],["1987-06-18",3.5071,3.5071,3.3997,3.4355,429400.0],["1987-06-19",3.4355,3.5071,3.3997,3.4713,88000.0],["1987-06-22",3.4713,3.4713,3.3997,3.4355,113000.0],["1987-06-23",3.4355,3.4355,3.3639,3.4355,219400.0],["1987-06-24",3.3639,3.3997,3.2924,3.3639,99400.0],["1987-06-25",3.3281,3.3639,3.2566,3.2924,169800.0],["1987-06-26",3.2924,3.2924,3.2208,3.2208,180400.0],["1987-06-29",3.2566,3.3639,3.2566,3.3281,65400.0],["1987-06-30",3.3639,3.3639,3.2566,3.3281,63600.0],["1987-07-01",3.3281,3.3281,3.2208,3.2566,55600.0],["1987-07-02",3.2566,3.3281,3.2566,3.3281,20200.0],["1987-07-06",3.3281,3.3281,3.2566,3.3281,47400.0],["1987-07-07",3.2924,3.3281,3.2924,3.2924,37200.0],["1987-07-08",3.2924,3.3281,3.2566,3.2924,35800.0],["1987-07-09",3.2566,3.2924,3.2208,3.2566,42200.0],["1987-07-10",3.2566,3.2566,3.0776,3.1492,200400.0],["1987-07-13",3.1492,3.185,3.1134,3.185,98400.0],["1987-07-14",3.185,3.2924,3.185,3.2924,91800.0],["1987-07-15",3.2208,3.2924,3.185,3.2566,40200.0],["1987-07-16",3.2208,3.2566,3.185,3.2208,21800.0],["1987-07-17",3.2208,3.2208,3.0776,3.1134,86600.0],["1987-07-20",3.1134,3.2208,3.1134,3.1492,97400.0],["1987-07-21",3.1492,3.185,3.1134,3.1492,65800.0],["1987-07-22",3.185,3.185,3.1134,3.1492,34600.0],["1987-07-23",3.1492,3.185,3.0776,3.185,37200.0],["1987-07-24",3.185,3.2208,3.1492,3.2208,52200.0],["1987-07-27",3.185,3.2208,3.1492,3.1492,32400.0],["1987-07-28",3.185,3.3639,3.1492,3.3639,159200.0],["1987-07-29",3.3639,3.3639,3.2566,3.3639,238000.0],["1987-07-30",3.3639,3.3639,3.2566,3.3281,76600.0],["1987-07-31",3.2924,3.3281,3.2208,3.2566,31800.0],["1987-08-03",3.2208,3.2566,3.185,3.2208,74000.0],["1987-08-04",3.2208,3.2566,3.185,3.2566,103600.0],["1987-08-05",3.2208,3.3639,3.2208,3.2924,79000.0],["1987-08-06",3.2924,3.3639,3.2566,3.2924,68000.0],["1987-08-07",3.2924,3.3281,3.2566,3.2924,37800.0],["1987-08-10",3.2566,3.3281,3.2566,3.3281,38200.0],["1987-08-11",3.3281,3.4355,3.2924,3.4355,188400.0],["1987-08-12",3.3997,3.5429,3.3997,3.4355,212600.0],["1987-08-13",3.4713,3.6144,3.4713,3.5786,151200.0],["1987-08-14",3.5429,3.6144,3.5429,3.5786,130000.0],["1987-08-17",3.6144,3.6144,3.5429,3.5786,54000.0],["1987-08-18",3.5786,3.6144,3.5071,3.5786,202400.0],["1987-08-19",3.5786,3.5786,3.5429,3.5786,53800.0],["1987-08-20",3.5786,3.7218,3.5786,3.686,117400.0],["1987-08-21",3.7218,3.7576,3.6502,3.686,105200.0],["1987-08-24",3.686,3.686,3.6502,3.6502,55000.0],["1987-08-25",3.6502,3.7934,3.6502,3.7934,288600.0],["1987-08-26",3.7934,3.9007,3.7576,3.8649,256800.0],["1987-08-27",3.9007,3.9007,3.6502,3.6502,139400.0],["1987-08-28",3.6144,3.686,3.5786,3.6144,49200.0],["1987-08-31",3.6144,3.7934,3.5786,3.7218,92000.0],["1987-09-01",3.686,3.7218,3.6502,3.6502,66200.0],["1987-09-02",3.5786,3.6144,3.4713,3.5429,105400.0],["1987-09-03",3.5429,3.5786,3.4713,3.5786,54800.0],["1987-09-04",3.5786,3.5786,3.4713,3.5071,20200.0],["1987-09-08",3.4355,3.4713,3.3997,3.4713,69600.0],["1987-09-09",3.4355,3.5071,3.4355,3.4355,27400.0],["1987-09-10",3.4713,3.5071,3.4355,3.4355,38400.0],["1987-09-11",3.4713,3.6144,3.4355,3.5786,44800.0],["1987-09-14",3.5429,3.5786,3.5071,3.5429,57800.0],["1987-09-15",3.5429,3.5429,3.4355,3.4713,21600.0],["1987-09-16",3.5071,3.5071,3.4355,3.5071,33600.0],["1987-09-17",3.5071,3.5071,3.4713,3.5071,31400.0],["1987-09-18",3.4713,3.5429,3.4713,3.5071,49800.0],["1987-09-21",3.5071,3.5071,3.4355,3.4355,42400.0],["1987-09-22",3.3997,3.5071,3.3997,3.5071,67000.0],["1987-09-23",3.5071,3.5429,3.4713,3.5071,45000.0],["1987-09-24",3.4713,3.5429,3.4713,3.5429,47000.0],["1987-09-25",3.5071,3.5071,3.4713,3.4713,13000.0],["1987-09-28",3.5071,3.5071,3.4355,3.4713,39000.0],["1987-09-29",3.4713,3.5071,3.4355,3.4713,45600.0],["1987-09-30",3.4713,3.5071,3.3997,3.5071,38800.0],["1987-10-01",3.5071,3.5071,3.3997,3.4713,120400.0],["1987-10-02",3.5071,3.5071,3.3997,3.4713,221200.0],["1987-10-05",3.5071,3.5071,3.3639,3.4355,91600.0],["1987-10-06",3.4355,3.4355,3.3281,3.3281,261600.0],["1987-10-07",3.3281,3.4355,3.2566,3.4355,345200.0],["1987-10-08",3.4355,3.4355,3.3281,3.3281,70800.0],["1987-10-09",3.3281,3.3997,3.3281,3.3997,84400.0],["1987-10-12",3.3639,3.3997,3.3639,3.3997,44600.0],["1987-10-13",3.3997,3.4355,3.3639,3.3639,19800.0],["1987-10-14",3.3639,3.3639,3.2924,3.3281,51000.0],["1987-10-15",3.2924,3.3281,3.1492,3.2924,179000.0],["1987-10-16",3.2924,3.3281,3.0061,3.0061,254800.0],["1987-10-19",2.8629,2.8629,2.2545,2.2903,461200.0],["1987-10-20",2.1472,2.3977,2.1114,2.1472,840200.0],["1987-10-21",2.2903,2.8271,2.2903,2.5766,499000.0],["1987-10-22",2.5766,2.5766,2.183,2.4335,491800.0],["1987-10-23",2.3619,2.4335,2.2903,2.3619,100600.0],["1987-10-26",2.2903,2.3261,2.1114,2.1472,203400.0],["1987-10-27",2.2903,2.2903,2.0398,2.1114,185400.0],["1987-10-28",2.0398,2.0756,2.004,2.0398,171200.0],["1987-10-29",2.0756,2.1472,2.004,2.0398,210400.0],["1987-10-30",2.1114,2.3619,2.0756,2.2903,177800.0],["1987-11-02",2.3977,2.3977,2.3261,2.3977,114800.0],["1987-11-03",2.3619,2.3977,2.3261,2.3619,121400.0],["1987-11-04",2.3619,2.3619,2.2545,2.2545,77600.0],["1987-11-05",2.2545,2.2903,2.1472,2.2545,101800.0],["1987-11-06",2.2903,2.3261,2.2188,2.2188,107200.0],["1987-11-09",2.2188,2.2188,2.0756,2.2188,100200.0],["1987-11-10",2.2188,2.2188,2.1472,2.2188,39200.0],["1987-11-11",2.183,2.2903,2.1472,2.183,107600.0],["1987-11-12",2.2545,2.3619,2.2545,2.3261,97000.0],["1987-11-13",2.3619,2.3619,2.2903,2.3261,71200.0],["1987-11-16",2.3619,2.3977,2.2903,2.3619,85600.0],["1987-11-17",2.3619,2.3619,2.2903,2.3261,63600.0],["1987-11-18",2.3261,2.3261,2.2903,2.3261,57800.0],["1987-11-19",2.2903,2.3619,2.2903,2.3619,43400.0],["1987-11-20",2.3619,2.3619,2.2903,2.2903,108600.0],["1987-11-23",2.2903,2.2903,2.2545,2.2903,34200.0],["1987-11-24",2.3261,2.3977,2.3261,2.3261,115000.0],["1987-11-25",2.3619,2.4335,2.3261,2.3619,30000.0],["1987-11-27",2.3977,2.3977,2.3619,2.3977,21600.0],["1987-11-30",2.383,2.383,2.2364,2.273,63000.0],["1987-12-01",2.273,2.3097,2.2364,2.2364,49800.0],["1987-12-02",2.2364,2.273,2.1997,2.2364,46600.0],["1987-12-03",2.2364,2.273,2.1631,2.2364,40400.0],["1987-12-04",2.1997,2.2364,2.1631,2.1997,99000.0],["1987-12-07",2.1631,2.2364,2.1631,2.2364,67600.0],["1987-12-08",2.1997,2.3097,2.1997,2.273,69800.0],["1987-12-09",2.273,2.383,2.273,2.383,87800.0],["1987-12-10",2.3464,2.383,2.3097,2.383,83600.0],["1987-12-11",2.3464,2.383,2.3097,2.3464,46600.0],["1987-12-14",2.3097,2.4197,2.3097,2.4197,86800.0],["1987-12-15",2.383,2.4563,2.3464,2.4197,92600.0],["1987-12-16",2.383,2.4563,2.3464,2.4197,160000.0],["1987-12-17",2.383,2.4564,2.383,2.4564,106600.0],["1987-12-18",2.4197,2.5297,2.383,2.5297,192400.0],["1987-12-21",2.5297,2.5663,2.4563,2.5663,105800.0],["1987-12-22",2.5663,2.603,2.493,2.5297,134400.0],["1987-12-23",2.5297,2.603,2.5297,2.5663,98200.0],["1987-12-24",2.5663,2.6397,2.5297,2.5297,53200.0],["1987-12-28",2.5297,2.603,2.5297,2.5663,73200.0],["1987-12-29",2.5297,2.5297,2.493,2.493,53400.0],["1987-12-30",2.5297,2.5663,2.4564,2.5297,261800.0],["1987-12-31",2.493,2.5297,2.4197,2.4197,113600.0],["1988-01-04",2.383,2.5663,2.383,2.5663,79000.0],["1988-01-05",2.5663,2.603,2.493,2.493,30000.0],["1988-01-06",2.5297,2.5297,2.493,2.5297,56000.0],["1988-01-07",2.5297,2.5663,2.5297,2.5297,45000.0],["1988-01-08",2.5663,2.5663,2.383,2.383,73200.0],["1988-01-11",2.3464,2.383,2.273,2.3464,79800.0],["1988-01-12",2.3464,2.383,2.3097,2.383,40400.0],["1988-01-13",2.383,2.383,2.3097,2.3464,19200.0],["1988-01-14",2.383,2.383,2.3464,2.3464,25200.0],["1988-01-15",2.383,2.4197,2.383,2.4197,45800.0],["1988-01-18",2.4197,2.4197,2.3097,2.383,51600.0],["1988-01-19",2.383,2.4564,2.383,2.4564,41000.0],["1988-01-20",2.4197,2.4197,2.3464,2.383,62400.0],["1988-01-21",2.383,2.383,2.3464,2.3464,42200.0],["1988-01-22",2.383,2.4197,2.3464,2.383,11000.0],["1988-01-25",2.383,2.4197,2.383,2.383,4400.0],["1988-01-26",2.383,2.383,2.3464,2.3464,14800.0],["1988-01-27",2.3097,2.383,2.3097,2.3464,29200.0],["1988-01-28",2.383,2.4197,2.3464,2.4197,17800.0],["1988-01-29",2.4197,2.4563,2.383,2.4197,17600.0],["1988-02-01",2.383,2.4197,2.383,2.4197,8800.0],["1988-02-02",2.4197,2.493,2.383,2.4197,127800.0],["1988-02-03",2.4197,2.4563,2.3464,2.383,61200.0],["1988-02-04",2.4197,2.4197,2.3464,2.4197,62800.0],["1988-02-05",2.4197,2.4563,2.383,2.383,29600.0],["1988-02-08",2.383,2.4197,2.3464,2.3464,115000.0],["1988-02-09",2.383,2.4197,2.383,2.4197,17800.0],["1988-02-10",2.4197,2.4564,2.383,2.4564,17000.0],["1988-02-11",2.4564,2.493,2.4197,2.4564,47200.0],["1988-02-12",2.493,2.493,2.4197,2.4564,9600.0],["1988-02-16",2.493,2.493,2.383,2.4197,43200.0],["1988-02-17",2.4563,2.493,2.383,2.4197,87600.0],["1988-02-18",2.4563,2.4563,2.4197,2.4197,42000.0],["1988-02-19",2.4197,2.4563,2.4197,2.4197,28400.0],["1988-02-22",2.4197,2.493,2.4197,2.493,101000.0],["1988-02-23",2.4563,2.493,2.4563,2.493,31800.0],["1988-02-24",2.493,2.5297,2.493,2.493,69000.0],["1988-02-25",2.493,2.5297,2.4564,2.5297,51400.0],["1988-02-26",2.5297,2.5297,2.4564,2.5297,42200.0],["1988-02-29",2.5297,2.6763,2.5297,2.6763,340800.0],["1988-03-01",2.6397,2.6763,2.603,2.6397,147400.0],["1988-03-02",2.6397,2.6763,2.603,2.6397,97600.0],["1988-03-03",2.603,2.603,2.5297,2.603,73400.0],["1988-03-04",2.603,2.6397,2.5663,2.6397,93600.0],["1988-03-07",2.6397,2.6763,2.603,2.6763,91400.0],["1988-03-08",2.713,2.713,2.6397,2.6397,173400.0],["1988-03-09",2.6397,2.713,2.6397,2.6763,80000.0],["1988-03-10",2.713,2.7863,2.6763,2.713,86600.0],["1988-03-11",2.7496,2.7863,2.713,2.7863,59200.0],["1988-03-14",2.7863,2.7863,2.713,2.713,45200.0],["1988-03-15",2.713,2.7496,2.713,2.7496,57800.0],["1988-03-16",2.7496,2.7496,2.6763,2.713,47800.0],["1988-03-17",2.713,2.7863,2.713,2.7863,59000.0],["1988-03-18",2.7496,2.823,2.713,2.713,96200.0],["1988-03-21",2.7496,2.7863,2.6763,2.7863,60200.0],["1988-03-22",2.7863,2.8596,2.7863,2.8596,95600.0],["1988-03-23",2.8596,2.8596,2.823,2.8596,61000.0],["1988-03-24",2.8596,2.8596,2.6763,2.6763,84800.0],["1988-03-25",2.6763,2.713,2.603,2.603,94000.0],["1988-03-28",2.5663,2.603,2.4564,2.5297,143600.0],["1988-03-29",2.5663,2.603,2.5663,2.603,51000.0],["1988-03-30",2.603,2.603,2.5663,2.5663,94000.0],["1988-03-31",2.5663,2.6397,2.5297,2.6397,72400.0],["1988-04-04",2.6397,2.6763,2.5663,2.6397,39600.0],["1988-04-05",2.603,2.6397,2.603,2.6397,66600.0],["1988-04-06",2.603,2.6763,2.603,2.6397,58200.0],["1988-04-07",2.713,2.7863,2.6763,2.7863,96200.0],["1988-04-08",2.7496,2.7863,2.6763,2.7496,97400.0],["1988-04-11",2.7863,2.7863,2.6397,2.7496,103600.0],["1988-04-12",2.7496,2.7496,2.713,2.713,76400.0],["1988-04-13",2.713,2.713,2.6397,2.713,121000.0],["1988-04-14",2.6763,2.713,2.603,2.603,42200.0],["1988-04-15",2.6397,2.6397,2.5663,2.603,40400.0],["1988-04-18",2.603,2.6397,2.5663,2.603,42600.0],["1988-04-19",2.603,2.603,2.5663,2.5663,40600.0],["1988-04-20",2.5663,2.5663,2.493,2.5663,80200.0],["1988-04-21",2.5663,2.5663,2.493,2.5297,47000.0],["1988-04-22",2.493,2.5663,2.493,2.5297,38600.0],["1988-04-25",2.5663,2.603,2.5297,2.5663,82200.0],["1988-04-26",2.5297,2.713,2.5297,2.713,238200.0],["1988-04-27",2.713,2.7496,2.713,2.7496,139600.0],["1988-04-28",2.7496,2.7496,2.6763,2.6763,39000.0],["1988-04-29",2.6763,2.6763,2.603,2.6763,77800.0],["1988-05-02",2.6397,2.6763,2.603,2.6763,41800.0],["1988-05-03",2.6763,2.6763,2.6397,2.6397,27200.0],["1988-05-04",2.6397,2.6397,2.603,2.603,38800.0],["1988-05-05",2.603,2.6397,2.603,2.603,13600.0],["1988-05-06",2.6763,2.6763,2.6397,2.6397,25400.0],["1988-05-09",2.6763,2.6763,2.6397,2.6397,27600.0],["1988-05-10",2.6397,2.6397,2.603,2.6397,39600.0],["1988-05-11",2.603,2.603,2.5297,2.5663,74200.0],["1988-05-12",2.5663,2.6397,2.5663,2.603,33600.0],["1988-05-13",2.603,2.7496,2.603,2.713,156200.0],["1988-05-16",2.7496,2.823,2.713,2.823,137400.0],["1988-05-17",2.8596,2.8596,2.7496,2.7496,46400.0],["1988-05-18",2.7496,2.7863,2.713,2.713,60000.0],["1988-05-19",2.6763,2.713,2.6397,2.713,218400.0],["1988-05-20",2.713,2.713,2.6397,2.713,53600.0],["1988-05-23",2.6763,2.713,2.6763,2.713,30600.0],["1988-05-24",2.713,2.713,2.6397,2.713,62400.0],["1988-05-25",2.7496,2.823,2.713,2.823,134800.0],["1988-05-26",2.823,2.823,2.7863,2.823,71400.0],["1988-05-27",2.7863,2.823,2.7496,2.823,52200.0],["1988-05-31",2.8829,2.8829,2.808,2.8829,72000.0],["1988-06-01",2.8454,3.0326,2.8454,3.0326,271400.0],["1988-06-02",3.0326,3.0326,2.9203,2.9203,138800.0],["1988-06-03",2.9203,2.9952,2.9203,2.9952,46800.0],["1988-06-06",2.9952,3.0326,2.9578,2.9952,94400.0],["1988-06-07",2.9578,3.1075,2.9578,3.1075,197000.0],["1988-06-08",3.1075,3.2573,3.1075,3.2573,359400.0],["1988-06-09",3.2198,3.2198,3.145,3.145,68400.0],["1988-06-10",3.145,3.2198,3.145,3.2198,89600.0],["1988-06-13",3.1824,3.2198,3.145,3.1824,41800.0],["1988-06-14",3.1824,3.1824,3.145,3.1824,45400.0],["1988-06-15",3.1824,3.1824,3.145,3.1824,56800.0],["1988-06-16",3.145,3.1824,3.1075,3.1075,53600.0],["1988-06-17",3.145,3.1824,3.1075,3.1075,94000.0],["1988-06-20",3.145,3.2198,3.145,3.1824,55000.0],["1988-06-21",3.145,3.2198,3.145,3.2198,44400.0],["1988-06-22",3.2198,3.2947,3.1824,3.2947,164400.0],["1988-06-23",3.2573,3.2947,3.145,3.1824,79200.0],["1988-06-24",3.1824,3.1824,3.0701,3.145,138200.0],["1988-06-27",3.145,3.1824,3.1075,3.1075,31000.0],["1988-06-28",3.1075,3.2573,3.1075,3.2198,95200.0],["1988-06-29",3.2198,3.2198,3.1824,3.1824,21200.0],["1988-06-30",3.1824,3.2573,3.1824,3.2573,142000.0],["1988-07-01",3.2198,3.2947,3.2198,3.2947,343400.0],["1988-07-05",3.2947,3.3696,3.2198,3.3696,136600.0],["1988-07-06",3.3696,3.407,3.2198,3.2573,344400.0],["1988-07-07",3.2947,3.2947,3.2198,3.2573,94800.0],["1988-07-08",3.2198,3.2198,3.1824,3.2198,30400.0],["1988-07-11",3.1824,3.2198,3.1824,3.2198,10000.0],["1988-07-12",3.1824,3.2198,3.1824,3.1824,134800.0],["1988-07-13",3.1824,3.1824,3.145,3.1824,18400.0],["1988-07-14",3.145,3.2198,3.145,3.1824,39800.0],["1988-07-15",3.1824,3.2573,3.1824,3.2198,202600.0],["1988-07-18",3.2198,3.2198,3.1824,3.1824,23400.0],["1988-07-19",3.1824,3.1824,3.1075,3.1075,80200.0],["1988-07-20",3.1075,3.145,3.1075,3.145,70000.0],["1988-07-21",3.1075,3.145,3.0701,3.145,36000.0],["1988-07-22",3.1075,3.145,3.0701,3.1075,131200.0],["1988-07-25",3.0701,3.1824,3.0701,3.145,33600.0],["1988-07-26",3.1824,3.1824,3.145,3.1824,24000.0],["1988-07-27",3.1824,3.2573,3.1824,3.2198,54600.0],["1988-07-28",3.1824,3.2198,3.1824,3.2198,21600.0],["1988-07-29",3.1824,3.2573,3.145,3.2198,39600.0],["1988-08-01",3.1824,3.2198,3.1824,3.2198,23000.0],["1988-08-02",3.2198,3.2198,3.1824,3.1824,72200.0],["1988-08-03",3.1824,3.2198,3.1824,3.2198,71200.0],["1988-08-04",3.2198,3.2198,3.1824,3.1824,60000.0],["1988-08-05",3.1824,3.1824,3.145,3.145,17800.0],["1988-08-08",3.145,3.1824,3.0701,3.0701,9200.0],["1988-08-09",3.0701,3.1075,3.0326,3.0701,46800.0],["1988-08-10",3.0701,3.1075,3.0701,3.0701,53400.0],["1988-08-11",3.0326,3.0326,2.9952,2.9952,35600.0],["1988-08-12",3.0326,3.0326,2.9578,2.9952,55200.0],["1988-08-15",2.9578,2.9578,2.8454,2.8829,86600.0],["1988-08-16",2.8829,2.9578,2.8454,2.8829,95000.0],["1988-08-17",2.8829,2.9203,2.8829,2.8829,15600.0],["1988-08-18",2.8829,2.9203,2.8829,2.8829,32000.0],["1988-08-19",2.8829,2.9578,2.8829,2.9203,24400.0],["1988-08-22",2.9578,3.0326,2.9203,2.9203,56000.0],["1988-08-23",2.9203,2.9578,2.8829,2.8829,32200.0],["1988-08-24",2.9203,2.9578,2.8829,2.9203,84600.0],["1988-08-25",2.9203,2.9203,2.7706,2.808,103800.0],["1988-08-26",2.808,2.8454,2.7706,2.8454,42600.0],["1988-08-29",2.808,2.8829,2.808,2.8454,17800.0],["1988-08-30",2.808,2.8454,2.808,2.808,42000.0],["1988-08-31",2.808,2.8454,2.808,2.808,31600.0],["1988-09-01",2.808,2.808,2.7706,2.7706,36800.0],["1988-09-02",2.808,2.808,2.7706,2.7706,10200.0],["1988-09-06",2.8454,2.8829,2.808,2.8454,37600.0],["1988-09-07",2.8454,2.8829,2.7706,2.8829,99000.0],["1988-09-08",2.8829,2.8829,2.7706,2.8454,89000.0],["1988-09-09",2.808,2.8454,2.808,2.808,345200.0],["1988-09-12",2.808,2.808,2.7331,2.808,33000.0],["1988-09-13",2.808,2.808,2.7331,2.7706,95200.0],["1988-09-14",2.7331,2.808,2.7331,2.7331,59000.0],["1988-09-15",2.7706,2.7706,2.6957,2.6957,80000.0],["1988-09-16",2.6957,2.6957,2.6208,2.6957,48200.0],["1988-09-19",2.6957,2.7331,2.6582,2.7331,264200.0],["1988-09-20",2.7331,2.7331,2.6582,2.6582,33600.0],["1988-09-21",2.6582,2.6957,2.6582,2.6957,8600.0],["1988-09-22",2.6957,2.6957,2.6582,2.6582,39200.0],["1988-09-23",2.6208,2.6582,2.5834,2.5834,48200.0],["1988-09-26",2.5834,2.6582,2.5459,2.6208,83000.0],["1988-09-27",2.6208,2.6957,2.5834,2.6208,57600.0],["1988-09-28",2.6208,2.6582,2.6208,2.6208,13200.0],["1988-09-29",2.6582,2.6957,2.6208,2.6957,30400.0],["1988-09-30",2.5834,2.6957,2.5459,2.6957,518800.0],["1988-10-03",2.6582,2.6957,2.6208,2.6957,19400.0],["1988-10-04",2.6957,2.6957,2.6582,2.6582,37800.0],["1988-10-05",2.6582,2.7331,2.6582,2.6957,311400.0],["1988-10-06",2.6582,2.7331,2.6582,2.7331,40000.0],["1988-10-07",2.7331,2.7331,2.6957,2.6957,189800.0],["1988-10-10",2.6957,2.7331,2.6582,2.6582,52400.0],["1988-10-11",2.6582,2.6957,2.6582,2.6582,12600.0],["1988-10-12",2.6582,2.6582,2.5834,2.5834,32600.0],["1988-10-13",2.5834,2.6208,2.5834,2.6208,7600.0],["1988-10-14",2.6208,2.6208,2.5834,2.5834,11600.0],["1988-10-17",2.5834,2.6582,2.5834,2.6208,89800.0],["1988-10-18",2.6208,2.6957,2.5834,2.6957,108200.0],["1988-10-19",2.7331,2.7331,2.6582,2.6957,141400.0],["1988-10-20",2.6957,2.7331,2.6957,2.7331,88200.0],["1988-10-21",2.7331,2.7331,2.6957,2.7331,46600.0],["1988-10-24",2.6957,2.808,2.6582,2.7706,197000.0],["1988-10-25",2.7706,2.8454,2.7331,2.808,265800.0],["1988-10-26",2.8454,2.9952,2.8454,2.9578,121800.0],["1988-10-27",2.9578,2.9578,2.8454,2.9203,86000.0],["1988-10-28",2.9578,2.9578,2.8829,2.9203,47600.0],["1988-10-31",2.9203,2.9203,2.8829,2.8829,57800.0],["1988-11-01",2.9203,2.9203,2.8454,2.8829,65000.0],["1988-11-02",2.8829,2.9203,2.8454,2.8829,41400.0],["1988-11-03",2.808,2.808,2.7331,2.7706,144000.0],["1988-11-04",2.7706,2.808,2.7706,2.7706,79400.0],["1988-11-07",2.808,2.808,2.6957,2.7331,57200.0],["1988-11-08",2.7331,2.7706,2.6957,2.7706,17400.0],["1988-11-09",2.7331,2.7706,2.7331,2.7706,26400.0],["1988-11-10",2.7331,2.7706,2.7331,2.7706,77800.0],["1988-11-11",2.7706,2.7706,2.7331,2.7331,107600.0],["1988-11-14",2.7331,2.7706,2.7331,2.7706,60600.0],["1988-11-15",2.7331,2.7706,2.7331,2.7706,33400.0],["1988-11-16",2.7706,2.808,2.7331,2.7331,75200.0],["1988-11-17",2.7706,2.7706,2.7331,2.7331,21400.0],["1988-11-18",2.7331,2.7706,2.7331,2.7706,21400.0],["1988-11-21",2.7331,2.808,2.6957,2.808,64400.0],["1988-11-22",2.7706,2.808,2.7331,2.808,37400.0],["1988-11-23",2.808,2.808,2.7706,2.808,27000.0],["1988-11-25",2.808,2.808,2.7706,2.7706,4600.0],["1988-11-28",2.7706,2.808,2.7331,2.7706,25000.0],["1988-11-29",2.7706,2.808,2.7331,2.7331,39000.0],["1988-11-30",2.7706,2.808,2.7331,2.7706,10400.0],["1988-12-01",2.7706,2.7706,2.7706,2.7706,47200.0],["1988-12-02",2.808,2.808,2.7331,2.7331,13400.0],["1988-12-05",2.7255,2.8013,2.7255,2.7634,25800.0],["1988-12-06",2.7634,2.8013,2.7634,2.8013,78000.0],["1988-12-07",2.8013,2.8391,2.8013,2.8013,28800.0],["1988-12-08",2.8013,2.8391,2.7634,2.8013,130600.0],["1988-12-09",2.8013,2.8391,2.7634,2.8013,32600.0],["1988-12-12",2.8013,2.8391,2.7634,2.7634,18800.0],["1988-12-13",2.8013,2.8013,2.7634,2.8013,43800.0],["1988-12-14",2.7634,2.8013,2.7255,2.7634,30400.0],["1988-12-15",2.7255,2.8013,2.7255,2.7634,27800.0],["1988-12-16",2.8013,2.8013,2.7255,2.8013,50200.0],["1988-12-19",2.7634,2.8013,2.7634,2.7634,18800.0],["1988-12-20",2.7634,2.8013,2.7255,2.7255,60800.0],["1988-12-21",2.7255,2.7634,2.7255,2.7255,24200.0],["1988-12-22",2.7255,2.7634,2.7255,2.7255,25600.0],["1988-12-23",2.7255,2.7634,2.7255,2.7255,18200.0],["1988-12-27",2.7255,2.7634,2.7255,2.7255,35000.0],["1988-12-28",2.7255,2.7255,2.6877,2.7255,55200.0],["1988-12-29",2.6877,2.7634,2.6877,2.7255,105600.0],["1988-12-30",2.7255,2.8013,2.7255,2.8013,68000.0],["1989-01-03",2.8013,2.8013,2.7255,2.7255,19800.0],["1989-01-04",2.7255,2.8013,2.7255,2.7634,40400.0],["1989-01-05",2.7634,2.8391,2.7255,2.8013,55000.0],["1989-01-06",2.8013,2.8391,2.7634,2.8013,38200.0],["1989-01-09",2.8013,2.8013,2.7634,2.7634,10600.0],["1989-01-10",2.8013,2.8013,2.7634,2.7634,21200.0],["1989-01-11",2.7634,2.8013,2.7255,2.7255,43400.0],["1989-01-12",2.7255,2.8013,2.7255,2.7255,92000.0],["1989-01-13",2.7255,2.7634,2.6877,2.7634,67200.0],["1989-01-16",2.7255,2.7634,2.6877,2.6877,54200.0],["1989-01-17",2.7255,2.7255,2.6877,2.6877,36200.0],["1989-01-18",2.6877,2.7255,2.6877,2.7255,10800.0],["1989-01-19",2.7255,2.7255,2.6877,2.6877,242000.0],["1989-01-20",2.6498,2.6877,2.6498,2.6877,32400.0],["1989-01-23",2.6877,2.7255,2.6498,2.6877,24000.0],["1989-01-24",2.6877,2.6877,2.6498,2.6877,39600.0],["1989-01-25",2.6877,2.6877,2.6498,2.6498,47000.0],["1989-01-26",2.6498,2.6877,2.6498,2.6877,25600.0],["1989-01-27",2.6877,2.7255,2.6877,2.7255,71200.0],["1989-01-30",2.6877,2.7255,2.6877,2.7255,16400.0],["1989-01-31",2.7255,2.7255,2.6877,2.6877,5800.0],["1989-02-01",2.6877,2.7255,2.6877,2.6877,90000.0],["1989-02-02",2.6877,2.7255,2.6877,2.6877,54200.0],["1989-02-03",2.7255,2.7255,2.6877,2.7255,39200.0],["1989-02-06",2.6877,2.7255,2.6877,2.7255,24600.0],["1989-02-07",2.7255,2.7255,2.6877,2.7255,177800.0],["1989-02-08",2.7255,2.7634,2.6877,2.6877,62200.0],["1989-02-09",2.7255,2.7255,2.6498,2.6498,188200.0],["1989-02-10",2.6498,2.6877,2.6498,2.6877,59800.0],["1989-02-13",2.6498,2.6877,2.6498,2.6877,39400.0],["1989-02-14",2.6498,2.6877,2.6498,2.6498,28600.0],["1989-02-15",2.6498,2.8391,2.6498,2.8013,464400.0],["1989-02-16",2.8013,2.8013,2.7634,2.7634,77400.0],["1989-02-17",2.8013,2.8013,2.7634,2.8013,33000.0],["1989-02-21",2.8013,2.8013,2.7634,2.7634,27200.0],["1989-02-22",2.8013,2.8013,2.7255,2.7255,70000.0],["1989-02-23",2.7255,2.7634,2.6877,2.7255,25400.0],["1989-02-24",2.7255,2.7255,2.6877,2.7255,39600.0],["1989-02-27",2.6877,2.7255,2.6877,2.6877,16600.0],["1989-02-28",2.6877,2.7255,2.6498,2.6877,32400.0],["1989-03-01",2.6877,2.7255,2.6498,2.6877,31800.0],["1989-03-02",2.6877,2.7255,2.6877,2.6877,4600.0],["1989-03-03",2.6877,2.7634,2.6877,2.7255,87000.0],["1989-03-06",2.7255,2.7634,2.6877,2.7634,33000.0],["1989-03-07",2.7255,2.7255,2.7255,2.7255,47400.0],["1989-03-08",2.7255,2.7255,2.6877,2.6877,7800.0],["1989-03-09",2.6877,2.7255,2.6877,2.6877,17800.0],["1989-03-10",2.7255,2.7255,2.6498,2.6877,27000.0],["1989-03-13",2.6877,2.7255,2.6498,2.6877,44200.0],["1989-03-14",2.6877,2.8013,2.6498,2.7634,183400.0],["1989-03-15",2.8013,2.8013,2.7255,2.8013,53800.0],["1989-03-16",2.7634,2.8013,2.7255,2.8013,295400.0],["1989-03-17",2.7634,2.7634,2.6498,2.6877,78800.0],["1989-03-20",2.6877,2.6877,2.6498,2.6877,13600.0],["1989-03-21",2.6877,2.7255,2.6498,2.6498,53600.0],["1989-03-22",2.6498,2.6498,2.612,2.612,249400.0],["1989-03-23",2.6498,2.6498,2.612,2.612,38400.0],["1989-03-27",2.6498,2.6498,2.5741,2.612,87800.0],["1989-03-28",2.5741,2.6498,2.5741,2.612,36200.0],["1989-03-29",2.6498,2.6498,2.612,2.6498,34800.0],["1989-03-30",2.6498,2.6498,2.612,2.612,33400.0],["1989-03-31",2.6498,2.6877,2.612,2.6498,19400.0],["1989-04-03",2.6877,2.7634,2.6877,2.7634,140800.0],["1989-04-04",2.7634,2.7634,2.6877,2.6877,100200.0],["1989-04-05",2.6498,2.7255,2.6498,2.7255,12200.0],["1989-04-06",2.6498,2.6877,2.6498,2.6877,9200.0],["1989-04-07",2.6877,2.6877,2.6498,2.6498,10400.0],["1989-04-10",2.6498,2.6877,2.612,2.6877,15800.0],["1989-04-11",2.6498,2.6877,2.6498,2.6498,13600.0],["1989-04-12",2.6498,2.6877,2.6498,2.6498,28000.0],["1989-04-13",2.6498,2.6498,2.612,2.612,19800.0],["1989-04-14",2.6498,2.6498,2.612,2.612,37200.0],["1989-04-17",2.612,2.6498,2.5741,2.612,20400.0],["1989-04-18",2.612,2.6498,2.612,2.6498,27800.0],["1989-04-19",2.6498,2.6498,2.5741,2.5741,90800.0],["1989-04-20",2.5741,2.612,2.5741,2.612,39800.0],["1989-04-21",2.612,2.612,2.5741,2.5741,42600.0],["1989-04-24",2.5741,2.612,2.5363,2.5741,80400.0],["1989-04-25",2.5363,2.612,2.5363,2.5741,32200.0],["1989-04-26",2.5741,2.5741,2.5363,2.5741,22400.0],["1989-04-27",2.5741,2.5741,2.5363,2.5363,6400.0],["1989-04-28",2.5741,2.5741,2.5363,2.5363,44800.0],["1989-05-01",2.5363,2.5363,2.4984,2.4984,30200.0],["1989-05-02",2.4984,2.5363,2.4606,2.4606,74000.0],["1989-05-03",2.4227,2.4606,2.4227,2.4227,104400.0],["1989-05-04",2.4227,2.4606,2.4227,2.4227,74200.0],["1989-05-05",2.4606,2.4606,2.4227,2.4606,70200.0],["1989-05-08",2.4606,2.4984,2.4227,2.4227,134200.0],["1989-05-09",2.4227,2.4606,2.3848,2.4227,25200.0],["1989-05-10",2.4227,2.4227,2.3848,2.4227,18800.0],["1989-05-11",2.3848,2.4227,2.3848,2.4227,26200.0],["1989-05-12",2.4227,2.4227,2.3848,2.3848,93400.0],["1989-05-15",2.3848,2.4606,2.3848,2.4227,49400.0],["1989-05-16",2.4606,2.4606,2.4227,2.4227,25000.0],["1989-05-17",2.4606,2.4606,2.4227,2.4227,45400.0],["1989-05-18",2.4227,2.4227,2.3848,2.4227,116200.0],["1989-05-19",2.4227,2.4606,2.3848,2.4227,90200.0],["1989-05-22",2.4606,2.4606,2.3848,2.3848,48600.0],["1989-05-23",2.4227,2.4984,2.4227,2.4984,410200.0],["1989-05-24",2.4984,2.4984,2.4227,2.4606,53400.0],["1989-05-25",2.4606,2.4606,2.4227,2.4606,143400.0],["1989-05-26",2.4227,2.4984,2.4227,2.4984,61400.0],["1989-05-30",2.5217,2.5993,2.4829,2.5993,73000.0],["1989-05-31",2.5993,2.5993,2.5217,2.5605,63600.0],["1989-06-01",2.5993,2.7157,2.5605,2.7157,87000.0],["1989-06-02",2.6769,2.7157,2.6381,2.6381,100400.0],["1989-06-05",2.6381,2.6769,2.6381,2.6381,28000.0],["1989-06-06",2.6769,2.7545,2.6381,2.7157,76600.0],["1989-06-07",2.6769,2.7545,2.6769,2.7545,26600.0],["1989-06-08",2.7545,2.7545,2.7157,2.7157,49600.0],["1989-06-09",2.7545,2.7545,2.7157,2.7545,31000.0],["1989-06-12",2.6769,2.7157,2.6769,2.6769,32800.0],["1989-06-13",2.6381,2.7157,2.6381,2.6381,25200.0],["1989-06-14",2.6381,2.6381,2.5993,2.5993,97200.0],["1989-06-15",2.6381,2.6381,2.5993,2.6381,16200.0],["1989-06-16",2.5993,2.6381,2.5605,2.6381,39000.0],["1989-06-19",2.6769,2.6769,2.5993,2.6381,17800.0],["1989-06-20",2.5993,2.6381,2.5993,2.5993,21400.0],["1989-06-21",2.5993,2.5993,2.5605,2.5605,15200.0],["1989-06-22",2.5605,2.5605,2.4829,2.4829,107800.0],["1989-06-23",2.4829,2.5217,2.4441,2.4441,33000.0],["1989-06-26",2.4441,2.4829,2.4053,2.4053,127800.0],["1989-06-27",2.4053,2.4441,2.4053,2.4441,107800.0],["1989-06-28",2.4053,2.4441,2.4053,2.4441,19000.0],["1989-06-29",2.4441,2.4441,2.4053,2.4053,142400.0],["1989-06-30",2.4053,2.4053,2.3277,2.3665,67000.0],["1989-07-03",2.3665,2.3665,2.3277,2.3665,44800.0],["1989-07-05",2.3665,2.4053,2.3277,2.4053,37600.0],["1989-07-06",2.3665,2.4441,2.3665,2.4053,10400.0],["1989-07-07",2.3665,2.4053,2.3665,2.3665,28400.0],["1989-07-10",2.3277,2.3665,2.3277,2.3277,35000.0],["1989-07-11",2.3665,2.4441,2.3665,2.4441,49800.0],["1989-07-12",2.4829,2.4829,2.4053,2.4053,83800.0],["1989-07-13",2.4053,2.4441,2.4053,2.4053,75200.0],["1989-07-14",2.4441,2.4441,2.3665,2.3665,16200.0],["1989-07-17",2.4053,2.4053,2.3665,2.3665,14800.0],["1989-07-18",2.3665,2.4053,2.3277,2.4053,13200.0],["1989-07-19",2.4053,2.4053,2.3665,2.4053,6800.0],["1989-07-20",2.3665,2.4053,2.3277,2.3665,63000.0],["1989-07-21",2.3277,2.3665,2.2889,2.2889,72600.0],["1989-07-24",2.2501,2.3277,2.2501,2.3277,18200.0],["1989-07-25",2.2889,2.3277,2.2889,2.2889,15000.0],["1989-07-26",2.2889,2.3277,2.2889,2.3277,30800.0],["1989-07-27",2.2889,2.3277,2.2501,2.3277,35600.0],["1989-07-28",2.3277,2.3665,2.2889,2.2889,24600.0],["1989-07-31",2.3277,2.4053,2.2889,2.3665,37800.0],["1989-08-01",2.3665,2.4053,2.3277,2.3665,40200.0],["1989-08-02",2.3277,2.3665,2.3277,2.3665,27800.0],["1989-08-03",2.3665,2.3665,2.2889,2.2889,54200.0],["1989-08-04",2.2889,2.3277,2.2889,2.3277,28000.0],["1989-08-07",2.2889,2.3665,2.2889,2.3665,16000.0],["1989-08-08",2.3665,2.3665,2.3277,2.3277,18400.0],["1989-08-09",2.3665,2.3665,2.3277,2.3277,29400.0],["1989-08-10",2.3277,2.3665,2.2889,2.3665,15600.0],["1989-08-11",2.3665,2.3665,2.2889,2.3665,14200.0],["1989-08-14",2.3277,2.3665,2.2889,2.3277,38600.0],["1989-08-15",2.3277,2.3665,2.2889,2.2889,19000.0],["1989-08-16",2.2889,2.3277,2.2501,2.2501,73600.0],["1989-08-17",2.2501,2.2889,2.2113,2.2113,126200.0],["1989-08-18",2.2113,2.2889,2.2113,2.2501,64000.0],["1989-08-21",2.2889,2.3277,2.2501,2.3277,23800.0],["1989-08-22",2.2889,2.3277,2.2501,2.2501,36200.0],["1989-08-23",2.2889,2.2889,2.2113,2.2501,20000.0],["1989-08-24",2.2113,2.2889,2.2113,2.2501,17800.0],["1989-08-25",2.2889,2.2889,2.2113,2.2113,29600.0],["1989-08-28",2.2113,2.2501,2.2113,2.2113,16600.0],["1989-08-29",2.2501,2.2501,2.2113,2.2501,20200.0],["1989-08-30",2.2113,2.2889,2.2113,2.2501,32400.0],["1989-08-31",2.2113,2.3277,2.2113,2.2889,98800.0],["1989-09-01",2.3277,2.3277,2.2889,2.2889,115600.0],["1989-09-05",2.2889,2.3277,2.2501,2.3277,62200.0],["1989-09-06",2.2889,2.2889,2.2501,2.2501,37200.0],["1989-09-07",2.2501,2.2889,2.2113,2.2113,21800.0],["1989-09-08",2.2113,2.2501,2.2113,2.2113,25400.0],["1989-09-11",2.2501,2.2501,2.1725,2.1725,56400.0],["1989-09-12",2.1725,2.1725,2.0949,2.1337,133200.0],["1989-09-13",2.1337,2.1337,2.0949,2.1337,15600.0],["1989-09-14",2.0949,2.1337,2.0949,2.1337,54600.0],["1989-09-15",2.0949,2.0949,2.0174,2.0174,59000.0],["1989-09-18",1.9786,2.0949,1.9786,2.0949,81800.0],["1989-09-19",2.0949,2.1337,2.0561,2.0949,71800.0],["1989-09-20",2.0949,2.1337,2.0561,2.0561,41000.0],["1989-09-21",2.0561,2.0949,2.0561,2.0949,17600.0],["1989-09-22",2.0949,2.0949,2.0561,2.0561,29800.0],["1989-09-25",2.0949,2.0949,2.0561,2.0561,17200.0],["1989-09-26",2.0561,2.0949,2.0174,2.0949,65200.0],["1989-09-27",2.0561,2.0949,2.0561,2.0949,18600.0],["1989-09-28",2.0561,2.0949,2.0561,2.0561,25400.0],["1989-09-29",2.0949,2.1337,2.0949,2.1337,26600.0],["1989-10-02",2.1337,2.1337,2.0561,2.0561,35200.0],["1989-10-03",2.0949,2.1337,2.0561,2.0949,59000.0],["1989-10-04",2.1337,2.1337,2.0949,2.0949,26600.0],["1989-10-05",2.0949,2.1337,2.0561,2.0949,34000.0],["1989-10-06",2.0561,2.0949,2.0174,2.0949,111000.0],["1989-10-09",2.0561,2.0949,2.0174,2.0174,177600.0],["1989-10-10",2.0561,2.0949,2.0561,2.0949,85600.0],["1989-10-11",2.0561,2.0949,2.0561,2.0561,20200.0],["1989-10-12",2.0561,2.0949,2.0561,2.0561,13200.0],["1989-10-13",2.0949,2.0949,2.0561,2.0561,31200.0],["1989-10-16",1.9786,2.0561,1.9786,2.0561,98800.0],["1989-10-17",2.0174,2.0174,1.8234,1.8622,295400.0],["1989-10-18",1.8622,1.901,1.8234,1.8234,131800.0],["1989-10-19",1.8622,1.8622,1.8234,1.8234,83200.0],["1989-10-20",1.8234,1.8234,1.5906,1.6294,566000.0],["1989-10-23",1.6294,1.6682,1.6294,1.6294,147800.0],["1989-10-24",1.6294,1.707,1.6294,1.6294,91000.0],["1989-10-25",1.6682,1.6682,1.5906,1.6294,511800.0],["1989-10-26",1.6294,1.6294,1.5906,1.5906,36000.0],["1989-10-27",1.6294,1.6294,1.5906,1.5906,62200.0],["1989-10-30",1.5906,1.6294,1.5906,1.5906,28400.0],["1989-10-31",1.6294,1.6294,1.5906,1.5906,40800.0],["1989-11-01",1.6294,1.6294,1.5906,1.6294,34800.0],["1989-11-02",1.6294,1.6294,1.513,1.5518,220000.0],["1989-11-03",1.5518,1.5518,1.4742,1.513,114600.0],["1989-11-06",1.513,1.513,1.3966,1.4354,144800.0],["1989-11-07",1.4354,1.513,1.3966,1.4742,101400.0],["1989-11-08",1.513,1.5518,1.4742,1.5518,111000.0],["1989-11-09",1.5518,1.5518,1.513,1.5518,164600.0],["1989-11-10",1.5518,1.5518,1.513,1.5518,80200.0],["1989-11-13",1.5518,1.5518,1.513,1.5518,170000.0],["1989-11-14",1.5518,1.5518,1.513,1.5518,63200.0],["1989-11-15",1.5518,1.5518,1.513,1.5518,50600.0],["1989-11-16",1.5518,1.5518,1.513,1.5518,82600.0],["1989-11-17",1.5518,1.707,1.5518,1.707,159600.0],["1989-11-20",1.707,1.707,1.6682,1.707,112800.0],["1989-11-21",1.707,1.707,1.6682,1.707,50600.0],["1989-11-22",1.6682,1.8622,1.6682,1.8234,263000.0],["1989-11-24",1.8622,1.901,1.8622,1.901,198400.0],["1989-11-27",1.9398,1.9786,1.901,1.9786,204200.0],["1989-11-28",1.9398,1.9786,1.901,1.9398,189000.0],["1989-11-29",1.9398,1.9786,1.9398,1.9786,51400.0],["1989-11-30",1.9786,1.9786,1.901,1.9786,45800.0],["1989-12-01",1.9398,1.9786,1.9398,1.9786,32600.0],["1989-12-04",2.0101,2.0101,1.9313,2.0101,42000.0],["1989-12-05",1.9707,2.0495,1.9707,1.9707,59200.0],["1989-12-06",1.9707,2.0101,1.9313,1.9313,45000.0],["1989-12-07",1.9313,1.9707,1.8918,1.9707,71200.0],["1989-12-08",1.9707,2.0101,1.9313,2.0101,72200.0],["1989-12-11",2.0101,2.0101,1.9707,1.9707,149600.0],["1989-12-12",1.9313,1.9707,1.9313,1.9707,62400.0],["1989-12-13",1.9313,1.9707,1.9313,1.9313,65200.0],["1989-12-14",1.8918,1.8918,1.6948,1.7342,70800.0],["1989-12-15",1.7342,1.813,1.6554,1.6554,102400.0],["1989-12-18",1.6554,1.7342,1.6554,1.6948,62400.0],["1989-12-19",1.7342,1.7342,1.6554,1.6554,89200.0],["1989-12-20",1.6554,1.6948,1.6554,1.6948,48200.0],["1989-12-21",1.6554,1.6948,1.616,1.616,75600.0],["1989-12-22",1.616,1.6948,1.616,1.616,38600.0],["1989-12-26",1.616,1.6554,1.616,1.616,143000.0],["1989-12-27",1.616,1.6554,1.5371,1.5765,153800.0],["1989-12-28",1.5765,1.6554,1.5765,1.616,134800.0],["1989-12-29",1.616,1.6554,1.5765,1.5765,148200.0],["1990-01-02",1.5765,1.6948,1.5765,1.6948,54000.0],["1990-01-03",1.6948,1.7736,1.6554,1.7736,71400.0],["1990-01-04",1.7342,1.7342,1.6948,1.7342,31800.0],["1990-01-05",1.7342,1.7342,1.6948,1.6948,42600.0],["1990-01-08",1.7342,1.7736,1.6948,1.7342,53400.0],["1990-01-09",1.7342,1.7342,1.6554,1.6554,75400.0],["1990-01-10",1.616,1.6554,1.616,1.616,49600.0],["1990-01-11",1.616,1.7342,1.616,1.6948,21800.0],["1990-01-12",1.6554,1.7342,1.6554,1.6948,13200.0],["1990-01-15",1.6554,1.6948,1.6554,1.6554,15200.0],["1990-01-16",1.6554,1.6948,1.6554,1.6554,56400.0],["1990-01-17",1.6554,1.6948,1.6554,1.6554,17800.0],["1990-01-18",1.6554,1.6554,1.616,1.616,59200.0],["1990-01-19",1.616,1.6554,1.616,1.616,49000.0],["1990-01-22",1.6554,1.6554,1.5765,1.5765,44600.0],["1990-01-23",1.5765,1.616,1.5765,1.5765,111600.0],["1990-01-24",1.5765,1.5765,1.5371,1.5765,69200.0],["1990-01-25",1.5765,1.5765,1.5371,1.5765,29600.0],["1990-01-26",1.5371,1.5765,1.5371,1.5765,22200.0],["1990-01-29",1.5765,1.5765,1.5371,1.5765,16600.0],["1990-01-30",1.5765,1.5765,1.5371,1.5765,20800.0],["1990-01-31",1.5765,1.616,1.5371,1.5371,90200.0],["1990-02-01",1.5765,1.5765,1.5371,1.5371,11400.0],["1990-02-02",1.5371,1.5765,1.5371,1.5371,11000.0],["1990-02-05",1.5765,1.5765,1.5371,1.5371,16200.0],["1990-02-06",1.5371,1.5765,1.4977,1.5371,27200.0],["1990-02-07",1.5371,1.5371,1.4977,1.4977,131400.0],["1990-02-08",1.5371,1.5371,1.4977,1.4977,54400.0],["1990-02-09",1.5371,1.5765,1.5371,1.5371,174600.0],["1990-02-12",1.5371,1.5765,1.5371,1.5371,15000.0],["1990-02-13",1.5371,1.5765,1.5371,1.5765,25600.0],["1990-02-14",1.5765,1.5765,1.5371,1.5765,7400.0],["1990-02-15",1.5371,1.5371,1.4977,1.5371,25600.0],["1990-02-16",1.5765,1.616,1.5765,1.616,22000.0],["1990-02-20",1.5765,1.616,1.5765,1.616,44200.0],["1990-02-21",1.616,1.616,1.5765,1.616,40000.0],["1990-02-22",1.6554,1.6554,1.5765,1.616,33000.0],["1990-02-23",1.5765,1.6554,1.5765,1.6554,20800.0],["1990-02-26",1.616,1.6554,1.616,1.6554,24800.0],["1990-02-27",1.6948,1.7342,1.6948,1.7342,42600.0],["1990-02-28",1.6948,1.7342,1.6554,1.7342,36600.0],["1990-03-01",1.6948,1.7342,1.6554,1.6948,33400.0],["1990-03-02",1.6948,1.7342,1.6554,1.6948,21800.0],["1990-03-05",1.6554,1.6948,1.6554,1.6948,13800.0],["1990-03-06",1.6554,1.6948,1.6554,1.6554,20600.0],["1990-03-07",1.6554,1.6948,1.616,1.6554,28800.0],["1990-03-08",1.6948,1.6948,1.616,1.6948,15600.0],["1990-03-09",1.6554,1.6948,1.6554,1.6948,9600.0],["1990-03-12",1.6948,1.6948,1.6554,1.6554,7800.0],["1990-03-13",1.6554,1.6948,1.616,1.6554,12000.0],["1990-03-14",1.616,1.7342,1.616,1.7342,79200.0],["1990-03-15",1.7342,1.813,1.7342,1.813,67600.0],["1990-03-16",1.7736,1.813,1.7342,1.7342,35200.0],["1990-03-19",1.7342,1.813,1.7342,1.7736,30000.0],["1990-03-20",1.7342,1.7342,1.6948,1.7342,35000.0],["1990-03-21",1.7342,1.7736,1.7342,1.7342,19800.0],["1990-03-22",1.7736,1.7736,1.6554,1.6554,7400.0],["1990-03-23",1.6554,1.6948,1.6554,1.6554,5800.0],["1990-03-26",1.6554,1.6948,1.6554,1.6554,24800.0],["1990-03-27",1.6554,1.6948,1.616,1.616,38400.0],["1990-03-28",1.616,1.6554,1.616,1.616,21000.0],["1990-03-29",1.616,1.6554,1.616,1.6554,19600.0],["1990-03-30",1.6948,1.6948,1.616,1.616,23200.0],["1990-04-02",1.6554,1.6948,1.616,1.6554,19600.0],["1990-04-03",1.6554,1.6948,1.6554,1.6948,42400.0],["1990-04-04",1.6554,1.6554,1.616,1.616,12400.0],["1990-04-05",1.6554,1.6948,1.6554,1.6554,27200.0],["1990-04-06",1.6948,1.6948,1.6554,1.6948,89200.0],["1990-04-09",1.6554,1.6948,1.616,1.616,30400.0],["1990-04-10",1.616,1.6554,1.616,1.6554,12400.0],["1990-04-11",1.6554,1.6554,1.616,1.616,27600.0],["1990-04-12",1.616,1.6554,1.616,1.616,22200.0],["1990-04-16",1.616,1.616,1.5371,1.616,221800.0],["1990-04-17",1.5765,1.616,1.5371,1.616,34000.0],["1990-04-18",1.616,1.616,1.5765,1.5765,34400.0],["1990-04-19",1.5765,1.616,1.5765,1.616,13600.0],["1990-04-20",1.616,1.6554,1.616,1.616,42600.0],["1990-04-23",1.616,1.6554,1.5765,1.616,43200.0],["1990-04-24",1.616,1.616,1.5371,1.5765,19200.0],["1990-04-25",1.5765,1.5765,1.5371,1.5371,20000.0],["1990-04-26",1.5765,1.5765,1.5371,1.5371,3200.0],["1990-04-27",1.5371,1.5765,1.4977,1.5371,27800.0],["1990-04-30",1.5371,1.5371,1.4977,1.5371,35400.0],["1990-05-01",1.4977,1.5371,1.4977,1.4977,8800.0],["1990-05-02",1.4977,1.5371,1.4977,1.4977,98400.0],["1990-05-03",1.4977,1.5371,1.4977,1.5371,19800.0],["1990-05-04",1.4977,1.5371,1.4977,1.4977,10400.0],["1990-05-07",1.5371,1.5765,1.5371,1.5371,11800.0],["1990-05-08",1.5371,1.5371,1.4977,1.4977,12600.0],["1990-05-09",1.4977,1.5371,1.4977,1.4977,13000.0],["1990-05-10",1.4977,1.5371,1.4977,1.4977,11200.0],["1990-05-11",1.4977,1.4977,1.4189,1.4583,100400.0],["1990-05-14",1.4189,1.4583,1.4189,1.4189,39200.0],["1990-05-15",1.4189,1.4189,1.3401,1.3401,116400.0],["1990-05-16",1.3401,1.3795,1.3401,1.3795,39800.0],["1990-05-17",1.3795,1.4189,1.3401,1.3795,33200.0],["1990-05-18",1.3401,1.3795,1.3401,1.3401,173800.0],["1990-05-21",1.3401,1.3795,1.3401,1.3795,26000.0],["1990-05-22",1.3401,1.3795,1.3401,1.3401,22200.0],["1990-05-23",1.3401,1.3795,1.3401,1.3795,61600.0],["1990-05-24",1.3795,1.3795,1.3401,1.3401,19600.0],["1990-05-25",1.3795,1.3795,1.3401,1.3795,13400.0],["1990-05-29",1.3401,1.3795,1.3401,1.3795,11800.0],["1990-05-30",1.3401,1.4583,1.3401,1.4189,69800.0],["1990-05-31",1.4189,1.4583,1.3795,1.4189,25000.0],["1990-06-01",1.4189,1.4189,1.3795,1.4189,22800.0],["1990-06-04",1.3795,1.4583,1.3795,1.4583,20000.0],["1990-06-05",1.4189,1.4583,1.4189,1.4583,8600.0],["1990-06-06",1.4189,1.4583,1.4189,1.4189,49000.0],["1990-06-07",1.4583,1.4583,1.4189,1.4583,85000.0],["1990-06-08",1.4977,1.4977,1.4583,1.4977,24600.0],["1990-06-11",1.4583,1.4977,1.4189,1.4583,32600.0],["1990-06-12",1.4583,1.4583,1.4189,1.4189,31400.0],["1990-06-13",1.4189,1.4189,1.3795,1.3795,22000.0],["1990-06-14",1.4189,1.4189,1.3795,1.3795,19200.0],["1990-06-15",1.3795,1.4189,1.3795,1.4189,39000.0],["1990-06-18",1.4189,1.4583,1.4189,1.4189,23800.0],["1990-06-19",1.4583,1.4583,1.4189,1.4583,87400.0],["1990-06-20",1.4189,1.4189,1.4189,1.4189,1000.0],["1990-06-21",1.4189,1.4583,1.4189,1.4189,19800.0],["1990-06-22",1.4583,1.4583,1.4189,1.4189,25400.0],["1990-06-25",1.4189,1.4583,1.4189,1.4583,15200.0],["1990-06-26",1.4977,1.4977,1.4583,1.4583,15800.0],["1990-06-27",1.4977,1.4977,1.4189,1.4583,22000.0],["1990-06-28",1.4189,1.4583,1.4189,1.4583,95400.0],["1990-06-29",1.4189,1.4977,1.4189,1.4977,16800.0],["1990-07-02",1.4583,1.4583,1.4189,1.4583,9600.0],["1990-07-03",1.4189,1.4583,1.4189,1.4583,9200.0],["1990-07-05",1.4189,1.4977,1.4189,1.4189,15400.0],["1990-07-06",1.4583,1.4977,1.4189,1.4189,10800.0],["1990-07-09",1.4189,1.4977,1.4189,1.4977,10000.0],["1990-07-10",1.4583,1.4583,1.4189,1.4189,30000.0],["1990-07-11",1.4189,1.4583,1.4189,1.4583,15800.0],["1990-07-12",1.4189,1.5371,1.4189,1.5371,53200.0],["1990-07-13",1.4977,1.4977,1.4977,1.4977,23400.0],["1990-07-16",1.4977,1.4977,1.4583,1.4977,43400.0],["1990-07-17",1.4583,1.4977,1.4583,1.4977,26000.0],["1990-07-18",1.4583,1.4977,1.4583,1.4977,19000.0],["1990-07-19",1.5371,1.616,1.4977,1.616,113600.0],["1990-07-20",1.5765,1.5765,1.5371,1.5371,15600.0],["1990-07-23",1.5371,1.5765,1.4977,1.5765,23600.0],["1990-07-24",1.5371,1.5765,1.5371,1.5371,25800.0],["1990-07-25",1.5371,1.5765,1.5371,1.5765,39600.0],["1990-07-26",1.5371,1.5765,1.5371,1.5371,36400.0],["1990-07-27",1.5371,1.5765,1.4977,1.5765,14400.0],["1990-07-30",1.5371,1.5371,1.4977,1.4977,18000.0],["1990-07-31",1.4977,1.5371,1.4977,1.4977,9600.0],["1990-08-01",1.4977,1.4977,1.4977,1.4977,25600.0],["1990-08-02",1.4977,1.5371,1.4583,1.5371,222200.0],["1990-08-03",1.4583,1.4977,1.3795,1.4977,87200.0],["1990-08-06",1.4189,1.4583,1.3401,1.3795,71400.0],["1990-08-07",1.3795,1.4583,1.3795,1.3795,64600.0],["1990-08-08",1.3795,1.4189,1.3401,1.3401,217000.0],["1990-08-09",1.3401,1.3795,1.3401,1.3401,17600.0],["1990-08-10",1.3401,1.3401,1.2612,1.2612,443200.0],["1990-08-13",1.2612,1.3401,1.2612,1.2612,15600.0],["1990-08-14",1.3006,1.3006,1.2218,1.2612,130000.0],["1990-08-15",1.2612,1.2612,1.2218,1.2218,8800.0],["1990-08-16",1.2612,1.2612,1.143,1.1824,43800.0],["1990-08-17",1.1824,1.1824,1.0642,1.1036,65000.0],["1990-08-20",1.0642,1.1036,0.9853,1.0248,143200.0],["1990-08-21",0.9853,1.0642,0.9853,1.0248,30800.0],["1990-08-22",1.0642,1.0642,0.9853,0.9853,48200.0],["1990-08-23",0.9459,1.0248,0.9459,0.9853,34000.0],["1990-08-24",1.0248,1.0248,0.9853,1.0248,6800.0],["1990-08-27",1.0642,1.1036,1.0248,1.0642,34000.0],["1990-08-28",1.0642,1.0642,1.0248,1.0642,37600.0],["1990-08-29",1.0248,1.1036,1.0248,1.0642,49000.0],["1990-08-30",1.0642,1.1036,1.0248,1.0642,20600.0],["1990-08-31",1.0642,1.0642,1.0248,1.0248,8200.0],["1990-09-04",1.0642,1.0642,1.0248,1.0642,20600.0],["1990-09-05",1.0642,1.0642,1.0248,1.0642,2800.0],["1990-09-06",1.0248,1.0248,0.9853,0.9853,46400.0],["1990-09-07",1.0248,1.0642,0.9853,1.0642,16800.0],["1990-09-10",1.0642,1.1036,1.0248,1.0642,4600.0],["1990-09-11",1.0248,1.1036,1.0248,1.1036,16000.0],["1990-09-12",1.1036,1.1036,1.0642,1.0642,38800.0],["1990-09-13",1.1036,1.143,1.0642,1.1036,18800.0],["1990-09-14",1.143,1.143,1.1036,1.1036,5800.0],["1990-09-17",1.143,1.143,1.1036,1.1036,40600.0],["1990-09-18",1.1036,1.143,1.1036,1.1036,9000.0],["1990-09-19",1.1036,1.143,1.0642,1.0642,23200.0],["1990-09-20",1.0642,1.1036,1.0248,1.0248,49600.0],["1990-09-21",1.0642,1.0642,1.0248,1.0248,20800.0],["1990-09-24",1.0248,1.1036,1.0248,1.0642,40000.0],["1990-09-25",1.0642,1.0642,1.0248,1.0248,21200.0],["1990-09-26",1.0248,1.0642,1.0248,1.0248,14600.0],["1990-09-27",1.0248,1.0248,1.0248,1.0248,9600.0],["1990-09-28",1.0248,1.0642,0.9853,1.0642,22000.0],["1990-10-01",1.0642,1.0642,0.9853,0.9853,17600.0],["1990-10-02",0.9853,1.0248,0.9853,0.9853,40400.0],["1990-10-03",0.9853,0.9853,0.9853,0.9853,800.0],["1990-10-04",0.9853,1.0248,0.9853,1.0248,55600.0],["1990-10-05",0.9853,1.0248,0.9853,0.9853,29200.0],["1990-10-08",0.9853,1.0248,0.9853,0.9853,10600.0],["1990-10-09",0.9853,1.0248,0.9853,0.9853,7000.0],["1990-10-10",0.9853,1.0248,0.9853,0.9853,18000.0],["1990-10-11",0.9853,0.9853,0.9459,0.9459,70400.0],["1990-10-12",0.9459,0.9853,0.9459,0.9459,26600.0],["1990-10-15",0.9853,0.9853,0.9459,0.9459,35000.0],["1990-10-16",0.9459,0.9853,0.9459,0.9853,17400.0],["1990-10-17",0.9459,0.9853,0.9459,0.9459,15600.0],["1990-10-18",0.9853,0.9853,0.9459,0.9853,15600.0],["1990-10-19",0.9853,0.9853,0.9459,0.9853,23800.0],["1990-10-22",0.9459,0.9459,0.9065,0.9065,30600.0],["1990-10-23",0.9459,0.9459,0.9065,0.9459,40000.0],["1990-10-24",0.9065,0.9065,0.8277,0.8671,56400.0],["1990-10-25",0.8671,0.8671,0.8277,0.8277,24800.0],["1990-10-26",0.8277,0.8671,0.7883,0.8277,93000.0],["1990-10-29",0.8277,0.8277,0.7883,0.7883,15800.0],["1990-10-30",0.7883,0.8277,0.7883,0.8277,30000.0],["1990-10-31",0.8671,0.8671,0.8277,0.8671,146200.0],["1990-11-01",0.8277,0.8671,0.8277,0.8671,16600.0],["1990-11-02",0.8277,0.8671,0.8277,0.8277,11200.0],["1990-11-05",0.8277,0.8671,0.7883,0.7883,23400.0],["1990-11-06",0.8277,0.8277,0.7489,0.7883,241600.0],["1990-11-07",0.7883,0.7883,0.7489,0.7489,7800.0],["1990-11-08",0.7489,0.7489,0.7094,0.7094,41400.0],["1990-11-09",0.7489,0.7489,0.7094,0.7094,7000.0],["1990-11-12",0.7094,0.7489,0.7094,0.7489,13000.0],["1990-11-13",0.7489,0.7489,0.7094,0.7094,61200.0],["1990-11-14",0.7094,0.7489,0.67,0.7094,80400.0],["1990-11-15",0.7094,0.7883,0.7094,0.7883,79000.0],["1990-11-16",0.7489,0.8277,0.7489,0.8277,41800.0],["1990-11-19",0.7883,0.8277,0.7883,0.8277,29200.0],["1990-11-20",0.7883,0.8277,0.7883,0.7883,11000.0],["1990-11-21",0.7883,0.8277,0.7883,0.8277,9800.0],["1990-11-23",0.7883,0.8277,0.7883,0.7883,17000.0],["1990-11-26",0.7883,0.8277,0.7489,0.7883,37800.0],["1990-11-27",0.7489,0.8277,0.7489,0.7883,28800.0],["1990-11-28",0.7883,0.8671,0.7883,0.8277,51000.0],["1990-11-29",0.8277,0.8671,0.7883,0.7883,17200.0],["1990-11-30",0.8671,0.9065,0.8671,0.8671,105600.0],["1990-12-03",0.9065,0.9065,0.7883,0.7883,57600.0],["1990-12-04",0.7883,0.8277,0.7883,0.8277,13800.0],["1990-12-05",0.8277,0.8277,0.7883,0.8277,23600.0],["1990-12-06",0.8277,0.8671,0.8277,0.8277,57400.0],["1990-12-07",0.8671,0.9065,0.8277,0.8671,47400.0],["1990-12-10",0.9065,0.9459,0.9065,0.9065,30000.0],["1990-12-11",0.9065,0.9459,0.9065,0.9065,39800.0],["1990-12-12",0.9065,0.9065,0.8671,0.8671,47800.0],["1990-12-13",0.8671,0.9065,0.8671,0.9065,31200.0],["1990-12-14",0.8277,0.9065,0.8277,0.8671,30200.0],["1990-12-17",0.8671,0.9065,0.8277,0.8277,47400.0],["1990-12-18",0.8277,0.8277,0.7883,0.7883,70200.0],["1990-12-19",0.8277,0.8671,0.8277,0.8277,70600.0],["1990-12-20",0.7883,0.8277,0.7883,0.7883,40000.0],["1990-12-21",0.7883,0.8277,0.7883,0.8277,88400.0],["1990-12-24",0.7883,0.7883,0.7489,0.7883,111400.0],["1990-12-26",0.7883,0.7883,0.7489,0.7489,68800.0],["1990-12-27",0.7489,0.7883,0.7094,0.7094,58400.0],["1990-12-28",0.7094,0.7489,0.7094,0.7489,91000.0],["1990-12-31",0.7094,0.7489,0.7094,0.7094,91600.0],["1991-01-02",0.7094,0.8277,0.7094,0.7883,22000.0],["1991-01-03",0.8277,0.8277,0.7883,0.8277,22400.0],["1991-01-04",0.8277,0.8671,0.8277,0.8671,30800.0],["1991-01-07",0.8671,0.9065,0.8671,0.9065,40800.0],["1991-01-08",0.9065,0.9065,0.8671,0.8671,16000.0],["1991-01-09",0.8671,0.9065,0.8277,0.8671,45400.0],["1991-01-10",0.8277,0.8277,0.7883,0.8277,23800.0],["1991-01-11",0.8277,0.9065,0.8277,0.8671,35200.0],["1991-01-14",0.9065,0.9065,0.8671,0.9065,4000.0],["1991-01-15",0.8671,0.9065,0.8671,0.8671,17800.0],["1991-01-16",0.9065,0.9065,0.8671,0.9065,24400.0],["1991-01-17",0.9065,0.9065,0.8671,0.9065,60200.0],["1991-01-18",0.9065,0.9459,0.8671,0.9065,22400.0],["1991-01-21",0.8671,0.9459,0.8671,0.9065,40200.0],["1991-01-22",0.9065,0.9065,0.9065,0.9065,7200.0],["1991-01-23",0.9459,1.0642,0.9459,1.0248,54000.0],["1991-01-24",1.0642,1.1824,1.0642,1.1036,60600.0],["1991-01-25",1.1036,1.1824,1.1036,1.1824,57200.0],["1991-01-28",1.1824,1.1824,1.143,1.1824,46200.0],["1991-01-29",1.1824,1.1824,1.1036,1.143,37200.0],["1991-01-30",1.143,1.1824,1.1036,1.143,25600.0],["1991-01-31",1.1036,1.143,1.1036,1.143,41600.0],["1991-02-01",1.143,1.1824,1.1036,1.143,15800.0],["1991-02-04",1.143,1.3795,1.143,1.3401,152000.0],["1991-02-05",1.3006,1.3401,1.3006,1.3006,102600.0],["1991-02-06",1.3401,1.4189,1.2612,1.3795,113600.0],["1991-02-07",1.4583,1.4977,1.3795,1.4189,124400.0],["1991-02-08",1.3401,1.3795,1.3006,1.3795,48400.0],["1991-02-11",1.3401,1.4189,1.3401,1.3795,41000.0],["1991-02-12",1.3401,1.4189,1.3401,1.3795,39800.0],["1991-02-13",1.3795,1.3795,1.3401,1.3401,12600.0],["1991-02-14",1.3401,1.3795,1.3401,1.3401,65400.0],["1991-02-15",1.3795,1.4189,1.3795,1.4189,28200.0],["1991-02-19",1.4189,1.4583,1.3795,1.3795,45400.0],["1991-02-20",1.3401,1.4189,1.3401,1.3795,18800.0],["1991-02-21",1.3401,1.3795,1.3401,1.3795,12200.0],["1991-02-22",1.3795,1.4189,1.3795,1.4189,30200.0],["1991-02-25",1.4189,1.4977,1.3795,1.3795,22000.0],["1991-02-26",1.3795,1.4583,1.3401,1.4189,56400.0],["1991-02-27",1.4583,1.5371,1.4189,1.5371,51800.0],["1991-02-28",1.5371,1.6948,1.5371,1.6554,163800.0],["1991-03-01",1.6554,1.8918,1.6554,1.7736,227000.0],["1991-03-04",1.813,1.8524,1.7342,1.813,95600.0],["1991-03-05",1.8524,1.8524,1.7736,1.813,135400.0],["1991-03-06",1.8524,1.8524,1.6948,1.7342,153200.0],["1991-03-07",1.6554,1.6948,1.5765,1.616,158400.0],["1991-03-08",1.616,1.616,1.5371,1.5371,44600.0],["1991-03-11",1.4977,1.4977,1.3401,1.4189,84000.0],["1991-03-12",1.4189,1.5371,1.4189,1.4189,99200.0],["1991-03-13",1.4189,1.4583,1.4189,1.4189,19200.0],["1991-03-14",1.4977,1.813,1.4977,1.813,168800.0],["1991-03-15",1.8918,2.1283,1.8918,1.9707,648800.0],["1991-03-18",2.0101,2.0495,1.9707,1.9707,229800.0],["1991-03-19",1.9313,1.9707,1.8918,1.8918,289400.0],["1991-03-20",1.8918,1.9313,1.8524,1.8918,84800.0],["1991-03-21",1.9313,1.9707,1.8524,1.8524,72600.0],["1991-03-22",1.813,1.813,1.6948,1.813,178400.0],["1991-03-25",1.813,1.8524,1.813,1.813,45600.0],["1991-03-26",1.813,1.813,1.7736,1.813,32200.0],["1991-03-27",1.7736,1.7736,1.7342,1.7736,87200.0],["1991-03-28",1.7736,1.8524,1.7736,1.813,18600.0],["1991-04-01",1.8524,1.8524,1.813,1.813,32200.0],["1991-04-02",1.813,1.8524,1.7736,1.813,44600.0],["1991-04-03",1.8524,1.9313,1.813,1.8918,172000.0],["1991-04-04",1.8524,1.8918,1.813,1.8918,73200.0],["1991-04-05",1.8524,1.8918,1.8524,1.8918,80800.0],["1991-04-08",1.8524,1.9313,1.8524,1.8918,43800.0],["1991-04-09",1.9313,1.9313,1.8918,1.8918,59000.0],["1991-04-10",1.8918,1.9313,1.8524,1.8918,65800.0],["1991-04-11",1.8524,1.8918,1.8524,1.8524,10400.0],["1991-04-12",1.8918,1.8918,1.813,1.813,46600.0],["1991-04-15",1.813,1.8524,1.7736,1.8524,29600.0],["1991-04-16",1.813,1.813,1.7736,1.813,17600.0],["1991-04-17",1.7736,1.813,1.7736,1.7736,40200.0],["1991-04-18",1.7342,1.7736,1.7342,1.7342,26000.0],["1991-04-19",1.6948,1.7342,1.616,1.6948,81200.0],["1991-04-22",1.6554,1.6554,1.5765,1.5765,59800.0],["1991-04-23",1.5765,1.616,1.4977,1.4977,58400.0],["1991-04-24",1.4977,1.5371,1.4977,1.4977,45000.0],["1991-04-25",1.4977,1.4977,1.4189,1.4189,118800.0],["1991-04-26",1.4189,1.4583,1.3795,1.3795,80600.0],["1991-04-29",1.3795,1.4189,1.3401,1.3401,27800.0],["1991-04-30",1.3401,1.3795,1.3006,1.3795,104600.0],["1991-05-01",1.3795,1.3795,1.3006,1.3006,51400.0],["1991-05-02",1.3401,1.4189,1.3401,1.4189,38200.0],["1991-05-03",1.4583,1.4583,1.3795,1.3795,40800.0],["1991-05-06",1.4189,1.4189,1.3401,1.3795,29000.0],["1991-05-07",1.3795,1.4189,1.3401,1.3795,115800.0],["1991-05-08",1.3401,1.3795,1.3401,1.3795,34000.0],["1991-05-09",1.3795,1.3795,1.3006,1.3006,31000.0],["1991-05-10",1.3401,1.3401,1.3006,1.3006,54600.0],["1991-05-13",1.3006,1.3401,1.3006,1.3401,22800.0],["1991-05-14",1.3401,1.3401,1.2612,1.3006,48400.0],["1991-05-15",1.3006,1.3401,1.3006,1.3401,8600.0],["1991-05-16",1.3006,1.3401,1.3006,1.3006,21200.0],["1991-05-17",1.3006,1.3401,1.3006,1.3401,11400.0],["1991-05-20",1.3006,1.3795,1.2612,1.3795,54000.0],["1991-05-21",1.3401,1.4189,1.3401,1.3795,4400.0],["1991-05-22",1.4189,1.4189,1.3401,1.4189,16000.0],["1991-05-23",1.4583,1.4583,1.4189,1.4583,8200.0],["1991-05-24",1.4189,1.4583,1.4189,1.4189,18200.0],["1991-05-28",1.4189,1.4583,1.4189,1.4189,19000.0],["1991-05-29",1.4583,1.4583,1.4189,1.4189,4400.0],["1991-05-30",1.4189,1.4583,1.4189,1.4583,13000.0],["1991-05-31",1.4583,1.4977,1.4189,1.4977,26200.0],["1991-06-03",1.5371,1.5765,1.4977,1.5765,37800.0],["1991-06-04",1.6554,1.6948,1.616,1.6554,72000.0],["1991-06-05",1.6948,1.7736,1.6554,1.7736,50800.0],["1991-06-06",1.7736,1.8524,1.7342,1.8524,113400.0],["1991-06-07",1.8524,1.8918,1.813,1.813,32000.0],["1991-06-10",1.7736,1.813,1.7342,1.7736,49000.0],["1991-06-11",1.7736,1.813,1.7736,1.7736,9600.0],["1991-06-12",1.7342,1.7736,1.7342,1.7342,9800.0],["1991-06-13",1.6948,1.7736,1.6948,1.7342,27200.0],["1991-06-14",1.7342,1.7736,1.7342,1.7342,18000.0],["1991-06-17",1.6948,1.7342,1.6554,1.6554,47600.0],["1991-06-18",1.616,1.6554,1.4977,1.5371,38600.0],["1991-06-19",1.4977,1.5371,1.4189,1.5371,34800.0],["1991-06-20",1.4977,1.5371,1.4977,1.4977,5200.0],["1991-06-21",1.4977,1.5765,1.4583,1.5765,28200.0],["1991-06-24",1.4977,1.5765,1.4977,1.5371,24000.0],["1991-06-25",1.5371,1.5765,1.5371,1.5371,20400.0],["1991-06-26",1.5765,1.5765,1.4977,1.5371,10000.0],["1991-06-27",1.4977,1.5765,1.4977,1.5765,21600.0],["1991-06-28",1.5765,1.5765,1.4583,1.5371,30600.0],["1991-07-01",1.5765,1.5765,1.5371,1.5371,12800.0],["1991-07-02",1.5371,1.5765,1.4977,1.4977,15200.0],["1991-07-03",1.4977,1.4977,1.4189,1.4977,23400.0],["1991-07-05",1.4977,1.4977,1.4583,1.4583,6200.0],["1991-07-08",1.4583,1.4977,1.4583,1.4583,29600.0],["1991-07-09",1.4977,1.4977,1.4189,1.4189,29600.0],["1991-07-10",1.4189,1.4189,1.3795,1.3795,17000.0],["1991-07-11",1.3795,1.4189,1.3795,1.4189,23000.0],["1991-07-12",1.3795,1.3795,1.3401,1.3795,12000.0],["1991-07-15",1.4189,1.4189,1.3795,1.4189,35800.0],["1991-07-16",1.4583,1.4583,1.4189,1.4189,15000.0],["1991-07-17",1.4189,1.4583,1.4189,1.4583,14000.0],["1991-07-18",1.4583,1.4977,1.4189,1.4583,12600.0],["1991-07-19",1.4189,1.4583,1.4189,1.4189,12800.0],["1991-07-22",1.4583,1.4583,1.3401,1.3795,51000.0],["1991-07-23",1.3795,1.3795,1.3401,1.3795,29000.0],["1991-07-24",1.3401,1.3795,1.3401,1.3795,7600.0],["1991-07-25",1.3401,1.3795,1.3401,1.3401,4600.0],["1991-07-26",1.3401,1.3795,1.3401,1.3401,23800.0],["1991-07-29",1.3401,1.3401,1.3006,1.3006,12400.0],["1991-07-30",1.3006,1.3401,1.3006,1.3401,12200.0],["1991-07-31",1.3006,1.3401,1.2612,1.3006,123200.0],["1991-08-01",1.2612,1.2612,1.2218,1.2612,25600.0],["1991-08-02",1.2612,1.3006,1.2612,1.3006,33800.0],["1991-08-05",1.2612,1.3006,1.2612,1.2612,38200.0],["1991-08-06",1.2612,1.3401,1.2612,1.3401,11200.0],["1991-08-07",1.3006,1.3401,1.3006,1.3401,36200.0],["1991-08-08",1.3401,1.3401,1.3006,1.3401,25200.0],["1991-08-09",1.3401,1.3401,1.3006,1.3006,11400.0],["1991-08-12",1.3006,1.3401,1.3006,1.3401,17400.0],["1991-08-13",1.3401,1.3401,1.3006,1.3006,15000.0],["1991-08-14",1.3006,1.3401,1.2218,1.2612,49000.0],["1991-08-15",1.2612,1.3006,1.2612,1.2612,30000.0],["1991-08-16",1.2218,1.2218,1.143,1.1824,75800.0],["1991-08-19",1.143,1.1824,1.143,1.143,28600.0],["1991-08-20",1.143,1.1824,1.143,1.1824,56800.0],["1991-08-21",1.1824,1.2612,1.143,1.2218,29800.0],["1991-08-22",1.2218,1.2612,1.2218,1.2218,13400.0],["1991-08-23",1.1824,1.2612,1.1824,1.2218,18800.0],["1991-08-26",1.2218,1.2218,1.1824,1.1824,17000.0],["1991-08-27",1.1824,1.2218,1.1824,1.1824,6600.0],["1991-08-28",1.1824,1.2218,1.1824,1.2218,8800.0],["1991-08-29",1.2218,1.2218,1.1824,1.2218,20800.0],["1991-08-30",1.1824,1.2612,1.1824,1.2612,29400.0],["1991-09-03",1.2612,1.3006,1.2218,1.2612,49600.0],["1991-09-04",1.3006,1.3006,1.2218,1.2612,3800.0],["1991-09-05",1.2218,1.2218,1.2218,1.2218,9600.0],["1991-09-06",1.2218,1.2612,1.2218,1.2218,34400.0],["1991-09-09",1.2218,1.2612,1.2218,1.2612,2800.0],["1991-09-10",1.2218,1.2612,1.1824,1.2218,6200.0],["1991-09-11",1.2218,1.2218,1.2218,1.2218,7000.0],["1991-09-12",1.1824,1.1824,1.143,1.143,13400.0],["1991-09-13",1.1824,1.1824,1.1036,1.143,25000.0],["1991-09-16",1.1036,1.143,1.1036,1.143,28600.0],["1991-09-17",1.1036,1.143,1.1036,1.1036,40000.0],["1991-09-18",1.1036,1.143,1.0642,1.1036,30800.0],["1991-09-19",1.143,1.143,1.1036,1.1036,6800.0],["1991-09-20",1.143,1.143,1.1036,1.1036,37400.0],["1991-09-23",1.143,1.143,1.1036,1.1036,26800.0],["1991-09-24",1.143,1.143,1.0642,1.0642,46800.0],["1991-09-25",1.1036,1.1824,1.0642,1.1824,139200.0],["1991-09-26",1.143,1.2218,1.143,1.2218,17200.0],["1991-09-27",1.2612,1.3401,1.2612,1.3006,61200.0],["1991-09-30",1.3401,1.3795,1.3006,1.3795,50000.0],["1991-10-01",1.3006,1.4189,1.3006,1.4189,31400.0],["1991-10-02",1.3795,1.4189,1.3795,1.4189,11800.0],["1991-10-03",1.3795,1.3795,1.2218,1.2612,60000.0],["1991-10-04",1.2218,1.2612,1.1824,1.2612,24800.0],["1991-10-07",1.2218,1.2218,1.1824,1.1824,20200.0],["1991-10-08",1.1824,1.2218,1.1824,1.1824,4200.0],["1991-10-09",1.2218,1.2612,1.1824,1.2612,47400.0],["1991-10-10",1.3006,1.3006,1.2612,1.2612,23600.0],["1991-10-11",1.2612,1.3006,1.2218,1.2218,8800.0],["1991-10-14",1.2218,1.2218,1.2218,1.2218,3800.0],["1991-10-15",1.2612,1.2612,1.2218,1.2218,9200.0],["1991-10-16",1.2218,1.2612,1.2218,1.2218,25800.0],["1991-10-17",1.2612,1.2612,1.2218,1.2612,9400.0],["1991-10-18",1.2612,1.2612,1.2218,1.2612,9200.0],["1991-10-21",1.2612,1.2612,1.1824,1.2218,21000.0],["1991-10-22",1.1824,1.1824,1.143,1.143,61600.0],["1991-10-23",1.143,1.143,1.143,1.143,11800.0],["1991-10-24",1.143,1.143,1.1036,1.1036,87800.0],["1991-10-25",1.0642,1.1036,1.0642,1.0642,32200.0],["1991-10-28",1.1036,1.1036,1.0642,1.0642,158200.0],["1991-10-29",1.0642,1.1036,1.0642,1.1036,34600.0],["1991-10-30",1.1036,1.1036,1.0642,1.1036,40400.0],["1991-10-31",1.0642,1.0642,1.0248,1.0248,29600.0],["1991-11-01",1.0248,1.1036,1.0248,1.0642,15800.0],["1991-11-04",1.0642,1.1036,1.0642,1.0642,11000.0],["1991-11-05",1.1036,1.1036,1.0642,1.0642,4400.0],["1991-11-06",1.0642,1.1036,1.0248,1.0642,14200.0],["1991-11-07",1.0642,1.0642,1.0248,1.0248,17400.0],["1991-11-08",1.0642,1.0642,1.0248,1.0248,80000.0],["1991-11-11",0.9853,1.0248,0.9853,0.9853,140200.0],["1991-11-12",0.9853,1.0248,0.9459,0.9459,135200.0],["1991-11-13",0.9853,1.0248,0.9459,0.9853,84800.0],["1991-11-14",0.9853,0.9853,0.9459,0.9853,20400.0],["1991-11-15",1.0248,1.0248,0.9853,0.9853,60800.0],["1991-11-18",0.9853,1.0248,0.9853,1.0248,22600.0],["1991-11-19",1.0248,1.0248,0.9459,0.9853,68000.0],["1991-11-20",0.9853,1.0248,0.9853,1.0248,12400.0],["1991-11-21",0.9853,1.0248,0.9853,1.0248,37200.0],["1991-11-22",0.9459,1.0248,0.9459,0.9853,20800.0],["1991-11-25",0.9459,0.9853,0.9459,0.9459,12000.0],["1991-11-26",0.9853,1.0248,0.9459,0.9459,54200.0],["1991-11-27",0.9459,1.0248,0.9459,1.0248,30400.0],["1991-11-29",1.0248,1.0248,0.9853,1.0248,34400.0],["1991-12-02",1.0248,1.0248,0.9853,0.9853,56400.0],["1991-12-03",1.0248,1.0248,0.9853,0.9853,17000.0],["1991-12-04",0.9853,1.0248,0.9853,0.9853,15000.0],["1991-12-05",0.9853,0.9853,0.9459,0.9853,30000.0],["1991-12-06",0.9853,0.9853,0.9459,0.9459,25600.0],["1991-12-09",0.9459,0.9853,0.9459,0.9459,5400.0],["1991-12-10",0.9459,0.9853,0.9459,0.9853,14000.0],["1991-12-11",0.9459,0.9853,0.9459,0.9459,22400.0],["1991-12-12",0.9853,1.0248,0.9459,0.9853,43600.0],["1991-12-13",0.9853,1.0248,0.9459,0.9853,57200.0],["1991-12-16",0.9853,1.0248,0.9459,0.9853,36200.0],["1991-12-17",0.9459,0.9853,0.9459,0.9853,42400.0],["1991-12-18",0.9853,0.9853,0.9459,0.9459,39800.0],["1991-12-19",0.9853,0.9853,0.9459,0.9459,54000.0],["1991-12-20",0.9853,1.0248,0.9853,0.9853,73600.0],["1991-12-23",0.9853,1.0248,0.9459,0.9853,117400.0],["1991-12-24",1.0248,1.0642,0.9853,1.0248,99600.0],["1991-12-26",1.0642,1.0642,0.9853,1.0248,71000.0],["1991-12-27",1.0248,1.0642,1.0248,1.0248,36000.0],["1991-12-30",1.0642,1.2218,1.0642,1.1824,223000.0],["1991-12-31",1.2218,1.2218,1.143,1.2218,102200.0],["1992-01-02",1.2218,1.2612,1.1824,1.2612,89000.0],["1992-01-03",1.2612,1.3006,1.2218,1.3006,145800.0],["1992-01-06",1.3006,1.3401,1.2612,1.2612,154600.0],["1992-01-07",1.2612,1.2612,1.143,1.143,83600.0],["1992-01-08",1.143,1.2218,1.143,1.1824,55200.0],["1992-01-09",1.2218,1.2218,1.1824,1.1824,41800.0],["1992-01-10",1.2218,1.2218,1.1824,1.1824,16000.0],["1992-01-13",1.1824,1.2218,1.1824,1.1824,6800.0],["1992-01-14",1.2612,1.2612,1.2218,1.2612,51600.0],["1992-01-15",1.2218,1.2612,1.2218,1.2218,35000.0],["1992-01-16",1.2218,1.2612,1.2218,1.2612,103600.0],["1992-01-17",1.2612,1.2612,1.2218,1.2218,35000.0],["1992-01-20",1.2218,1.3006,1.2218,1.2612,107800.0],["1992-01-21",1.2612,1.3006,1.2218,1.2612,64200.0],["1992-01-22",1.2612,1.3006,1.2218,1.3006,27200.0],["1992-01-23",1.3006,1.3006,1.2612,1.3006,48800.0],["1992-01-24",1.2612,1.3006,1.2612,1.3006,29200.0],["1992-01-27",1.3006,1.3006,1.2612,1.3006,93200.0],["1992-01-28",1.3401,1.4583,1.3401,1.4583,145800.0],["1992-01-29",1.4583,1.4977,1.3795,1.3795,169800.0],["1992-01-30",1.3795,1.4583,1.3795,1.3795,59400.0],["1992-01-31",1.3795,1.4189,1.3401,1.3401,32000.0],["1992-02-03",1.3795,1.4189,1.3401,1.4189,48600.0],["1992-02-04",1.4189,1.4583,1.4189,1.4583,68200.0],["1992-02-05",1.4583,1.4583,1.4189,1.4189,75600.0],["1992-02-06",1.4583,1.4583,1.3795,1.4189,75200.0],["1992-02-07",1.4583,1.4583,1.3795,1.3795,37600.0],["1992-02-10",1.4189,1.4189,1.3795,1.3795,36000.0],["1992-02-11",1.4189,1.4583,1.3795,1.4189,26800.0],["1992-02-12",1.4189,1.4583,1.4189,1.4583,117000.0],["1992-02-13",1.4583,1.4583,1.3795,1.4189,94000.0],["1992-02-14",1.3795,1.4583,1.3795,1.3795,34400.0],["1992-02-18",1.3795,1.4189,1.3795,1.4189,24000.0],["1992-02-19",1.3795,1.4189,1.3795,1.4189,20400.0],["1992-02-20",1.3795,1.4977,1.3795,1.4977,149000.0],["1992-02-21",1.4583,1.4977,1.4189,1.4583,144600.0],["1992-02-24",1.4583,1.4583,1.4189,1.4189,63600.0],["1992-02-25",1.4189,1.4189,1.3401,1.4189,81800.0],["1992-02-26",1.4189,1.4583,1.3795,1.4583,19800.0],["1992-02-27",1.4583,1.4583,1.4189,1.4583,106000.0],["1992-02-28",1.4583,1.4583,1.4189,1.4583,33600.0],["1992-03-02",1.4189,1.4977,1.4189,1.4583,126200.0],["1992-03-03",1.4583,1.4977,1.4189,1.4977,118800.0],["1992-03-04",1.4977,1.5765,1.4583,1.5765,113200.0],["1992-03-05",1.5765,1.5765,1.4977,1.5371,116800.0],["1992-03-06",1.5371,1.5765,1.4977,1.5371,79200.0],["1992-03-09",1.5371,1.5371,1.4977,1.5371,45400.0],["1992-03-10",1.4977,1.5765,1.4977,1.5765,30800.0],["1992-03-11",1.5765,1.5765,1.5371,1.5371,37800.0],["1992-03-12",1.5371,1.5765,1.5371,1.5765,25200.0],["1992-03-13",1.5765,1.5765,1.5371,1.5371,19000.0],["1992-03-16",1.5765,1.616,1.5765,1.616,96200.0],["1992-03-17",1.616,1.6554,1.5765,1.6554,105800.0],["1992-03-18",1.6554,1.7342,1.616,1.7342,147000.0],["1992-03-19",1.7342,1.9707,1.7342,1.813,689600.0],["1992-03-20",1.8918,1.9313,1.813,1.8524,236600.0],["1992-03-23",1.813,1.8524,1.6554,1.6948,139400.0],["1992-03-24",1.6554,1.7736,1.4977,1.5765,297200.0],["1992-03-25",1.616,1.6948,1.5765,1.5765,119600.0],["1992-03-26",1.5765,1.616,1.5765,1.616,19400.0],["1992-03-27",1.6554,1.6554,1.5765,1.5765,55200.0],["1992-03-30",1.5765,1.616,1.5371,1.5765,18400.0],["1992-03-31",1.5765,1.5765,1.4977,1.5371,64200.0],["1992-04-01",1.4977,1.5371,1.4583,1.5371,73400.0],["1992-04-02",1.5765,1.5765,1.4977,1.4977,27600.0],["1992-04-03",1.4977,1.5371,1.4977,1.4977,36200.0],["1992-04-06",1.4977,1.4977,1.3401,1.4189,152000.0],["1992-04-07",1.3795,1.4583,1.3401,1.3795,57000.0],["1992-04-08",1.3795,1.3795,1.2612,1.3401,58400.0],["1992-04-09",1.3401,1.3401,1.3006,1.3401,34200.0],["1992-04-10",1.3795,1.4977,1.3795,1.4977,43200.0],["1992-04-13",1.5371,1.5371,1.4583,1.4583,30200.0],["1992-04-14",1.4189,1.5371,1.4189,1.5371,50400.0],["1992-04-15",1.5371,1.5371,1.4583,1.4977,42400.0],["1992-04-16",1.4583,1.4583,1.4189,1.4583,21000.0],["1992-04-20",1.4189,1.4583,1.4189,1.4189,31400.0],["1992-04-21",1.4583,1.4583,1.3401,1.3795,89000.0],["1992-04-22",1.3795,1.4189,1.3401,1.3795,35000.0],["1992-04-23",1.3795,1.3795,1.3401,1.3401,64400.0],["1992-04-24",1.3795,1.3795,1.3006,1.3401,34000.0],["1992-04-27",1.3006,1.4189,1.3006,1.4189,35000.0],["1992-04-28",1.4189,1.4977,1.3795,1.4189,41800.0],["1992-04-29",1.4583,1.4977,1.4189,1.4977,26000.0],["1992-04-30",1.4977,1.6948,1.4977,1.6554,112400.0],["1992-05-01",1.6554,1.7342,1.6554,1.6554,121800.0],["1992-05-04",1.6554,1.7342,1.4583,1.4583,138400.0],["1992-05-05",1.5765,1.6554,1.5765,1.6554,76000.0],["1992-05-06",1.616,1.6948,1.616,1.6948,92000.0],["1992-05-07",1.7342,1.7736,1.6948,1.7342,172400.0],["1992-05-08",1.7736,1.813,1.7342,1.7736,88000.0],["1992-05-11",1.7736,1.813,1.7342,1.7342,84400.0],["1992-05-12",1.7736,1.813,1.7342,1.813,90200.0],["1992-05-13",1.813,1.813,1.7342,1.7342,134200.0],["1992-05-14",1.7342,1.7736,1.7342,1.7342,190600.0],["1992-05-15",1.7342,1.7342,1.6948,1.7342,30200.0],["1992-05-18",1.6948,1.7342,1.6948,1.6948,24400.0],["1992-05-19",1.6948,1.7736,1.6554,1.7736,63600.0],["1992-05-20",1.7736,1.8524,1.7736,1.813,135000.0],["1992-05-21",1.7736,1.813,1.7736,1.7736,64800.0],["1992-05-22",1.813,1.813,1.7342,1.7736,31600.0],["1992-05-26",1.7736,1.813,1.6948,1.6948,96200.0],["1992-05-27",1.6948,1.7342,1.616,1.6554,66400.0],["1992-05-28",1.6948,1.6948,1.6554,1.6554,26800.0],["1992-05-29",1.6948,1.6948,1.616,1.616,65400.0],["1992-06-01",1.6554,1.6554,1.616,1.6554,13800.0],["1992-06-02",1.616,1.6948,1.616,1.6948,42000.0],["1992-06-03",1.6554,1.7342,1.6554,1.7342,54600.0],["1992-06-04",1.7342,1.7736,1.6948,1.6948,36200.0],["1992-06-05",1.7342,1.7736,1.7342,1.7342,45400.0],["1992-06-08",1.6948,1.7342,1.6948,1.7342,28000.0],["1992-06-09",1.7342,1.7342,1.6554,1.6948,46000.0],["1992-06-10",1.7342,1.7342,1.616,1.6554,100200.0],["1992-06-11",1.6554,1.6554,1.5371,1.5765,31400.0],["1992-06-12",1.5765,1.5765,1.4583,1.4977,68800.0],["1992-06-15",1.4977,1.5371,1.4977,1.4977,13400.0],["1992-06-16",1.4977,1.5371,1.4977,1.5371,75000.0],["1992-06-17",1.5371,1.5371,1.4977,1.4977,26400.0],["1992-06-18",1.5371,1.6554,1.4977,1.5765,120200.0],["1992-06-19",1.5371,1.5765,1.4583,1.4583,95800.0],["1992-06-22",1.4583,1.5371,1.4583,1.4977,19000.0],["1992-06-23",1.4977,1.4977,1.4583,1.4583,16800.0],["1992-06-24",1.4977,1.5371,1.4583,1.4977,23600.0],["1992-06-25",1.4977,1.5371,1.4977,1.4977,17600.0],["1992-06-26",1.4977,1.616,1.4583,1.616,112800.0],["1992-06-29",1.616,1.6554,1.5765,1.5765,48000.0],["1992-06-30",1.5765,1.616,1.5765,1.5765,49200.0],["1992-07-01",1.5765,1.5765,1.5371,1.5765,24800.0],["1992-07-02",1.5765,1.5765,1.5371,1.5371,10800.0],["1992-07-06",1.5765,1.6948,1.5765,1.616,98600.0],["1992-07-07",1.616,1.6554,1.5765,1.5765,42800.0],["1992-07-08",1.5765,1.616,1.5371,1.5765,38000.0],["1992-07-09",1.5765,1.616,1.5371,1.616,31400.0],["1992-07-10",1.616,1.6554,1.616,1.616,37800.0],["1992-07-13",1.6554,1.6554,1.616,1.6554,55000.0],["1992-07-14",1.6554,1.6948,1.616,1.6948,61400.0],["1992-07-15",1.6554,1.6948,1.616,1.616,68000.0],["1992-07-16",1.616,1.6554,1.616,1.616,49800.0],["1992-07-17",1.6554,1.6554,1.5765,1.6554,136800.0],["1992-07-20",1.6554,1.6554,1.5765,1.6554,42400.0],["1992-07-21",1.616,1.6554,1.5765,1.5765,48200.0],["1992-07-22",1.5765,1.616,1.5371,1.5765,110800.0],["1992-07-23",1.5765,1.616,1.5371,1.5371,21000.0],["1992-07-24",1.5765,1.616,1.5371,1.616,54000.0],["1992-07-27",1.616,1.616,1.5765,1.616,44800.0],["1992-07-28",1.616,1.6554,1.616,1.616,39600.0],["1992-07-29",1.616,1.616,1.5765,1.616,21400.0],["1992-07-30",1.616,1.6554,1.616,1.616,46800.0],["1992-07-31",1.6554,1.6948,1.616,1.6948,82000.0],["1992-08-03",1.6554,1.6948,1.616,1.6554,82200.0],["1992-08-04",1.6554,1.6948,1.616,1.6554,113800.0],["1992-08-05",1.616,1.616,1.5765,1.616,7400.0],["1992-08-06",1.5765,1.5765,1.5371,1.5371,35200.0],["1992-08-07",1.5765,1.616,1.5765,1.5765,18400.0],["1992-08-10",1.5765,1.616,1.5371,1.616,13400.0],["1992-08-11",1.616,1.616,1.5765,1.5765,14200.0],["1992-08-12",1.616,1.6554,1.616,1.616,50400.0],["1992-08-13",1.616,1.6948,1.5765,1.6554,69600.0],["1992-08-14",1.6554,1.6948,1.6554,1.6554,63400.0],["1992-08-17",1.6554,1.6554,1.616,1.6554,56400.0],["1992-08-18",1.6554,1.6948,1.6554,1.6948,74000.0],["1992-08-19",1.6948,1.7342,1.6554,1.6554,38200.0],["1992-08-20",1.6554,1.6948,1.616,1.6948,208800.0],["1992-08-21",1.6554,1.6948,1.616,1.616,54200.0],["1992-08-24",1.616,1.616,1.5765,1.5765,62800.0],["1992-08-25",1.616,1.616,1.5765,1.5765,31000.0],["1992-08-26",1.5765,1.616,1.5765,1.5765,40800.0],["1992-08-27",1.616,1.7342,1.616,1.6948,185200.0],["1992-08-28",1.7342,1.7342,1.6554,1.6554,53000.0],["1992-08-31",1.6948,1.6948,1.616,1.6554,30400.0],["1992-09-01",1.6554,1.6554,1.616,1.616,16600.0],["1992-09-02",1.616,1.6948,1.616,1.6948,74000.0],["1992-09-03",1.6948,1.7342,1.6554,1.6948,118400.0],["1992-09-04",1.6948,1.6948,1.6554,1.6948,41000.0],["1992-09-08",1.6948,1.6948,1.6554,1.6948,79400.0],["1992-09-09",1.6948,1.7342,1.6948,1.7342,77200.0],["1992-09-10",1.7342,1.813,1.6948,1.813,317400.0],["1992-09-11",1.8524,1.9313,1.813,1.8918,332200.0],["1992-09-14",1.9707,2.0101,1.8918,1.9707,212400.0],["1992-09-15",1.9313,1.9707,1.9313,1.9313,159200.0],["1992-09-16",1.9313,1.9313,1.8524,1.8918,112800.0],["1992-09-17",1.8524,1.8918,1.8524,1.8918,31000.0],["1992-09-18",1.8918,1.9313,1.813,1.8918,161400.0],["1992-09-21",1.8918,1.9313,1.8918,1.8918,92600.0],["1992-09-22",1.8918,1.9313,1.8918,1.8918,56400.0],["1992-09-23",1.8918,1.9313,1.8918,1.9313,38400.0],["1992-09-24",1.9313,2.0101,1.8918,1.9707,119200.0],["1992-09-25",2.0101,2.0495,1.9707,2.0101,99000.0],["1992-09-28",1.9707,2.1677,1.9707,2.1677,227600.0],["1992-09-29",2.1677,2.5619,2.1283,2.1677,462400.0],["1992-09-30",2.1677,2.2466,2.1677,2.2072,129400.0],["1992-10-01",2.2072,2.2466,2.1677,2.1677,98200.0],["1992-10-02",2.1677,2.1677,2.0495,2.0495,347400.0],["1992-10-05",2.0101,2.0101,1.7736,1.9313,225400.0],["1992-10-06",1.8918,1.9707,1.813,1.9707,77600.0],["1992-10-07",1.9707,2.0101,1.9313,1.9313,99000.0],["1992-10-08",1.9707,2.1283,1.9707,2.0495,263600.0],["1992-10-09",2.0889,2.0889,1.9707,2.0101,92200.0],["1992-10-12",1.9707,2.0889,1.9707,2.0495,59800.0],["1992-10-13",2.0889,2.0889,2.0495,2.0889,64200.0],["1992-10-14",2.0889,2.0889,2.0495,2.0889,32400.0],["1992-10-15",2.0495,2.0889,2.0495,2.0495,37400.0],["1992-10-16",2.0101,2.0889,2.0101,2.0495,70000.0],["1992-10-19",2.0495,2.0495,1.9707,2.0495,87600.0],["1992-10-20",2.0495,2.0889,2.0101,2.0101,158800.0],["1992-10-21",2.0495,2.0495,1.9707,2.0495,46000.0],["1992-10-22",2.0495,2.0889,2.0101,2.0101,71800.0],["1992-10-23",2.0101,2.0889,1.9707,2.0889,155200.0],["1992-10-26",2.1283,2.2466,2.1283,2.1283,358800.0],["1992-10-27",2.1283,2.1283,2.0101,2.0101,74400.0],["1992-10-28",2.0101,2.0101,1.9707,2.0101,29800.0],["1992-10-29",1.9707,2.0495,1.9313,2.0495,106400.0],["1992-10-30",2.0495,2.1677,2.0495,2.1677,42200.0],["1992-11-02",2.1677,2.286,2.1283,2.2466,170200.0],["1992-11-03",2.2466,2.286,2.2072,2.2072,100600.0],["1992-11-04",2.2072,2.2466,2.1677,2.1677,74400.0],["1992-11-05",2.1677,2.2466,2.1677,2.2466,110800.0],["1992-11-06",2.286,2.286,2.1283,2.1677,53000.0],["1992-11-09",2.1677,2.1677,2.1283,2.1283,31000.0],["1992-11-10",2.1677,2.1677,2.0889,2.1283,52200.0],["1992-11-11",2.0889,2.1677,2.0889,2.1677,33600.0],["1992-11-12",2.1677,2.1677,2.1283,2.1283,16200.0],["1992-11-13",2.1283,2.1677,2.1283,2.1677,26800.0],["1992-11-16",2.1283,2.1677,2.0889,2.0889,93600.0],["1992-11-17",2.1283,2.2072,2.1283,2.1283,51600.0],["1992-11-18",2.1283,2.1677,2.1283,2.1677,26600.0],["1992-11-19",2.2072,2.2466,2.1677,2.2466,284800.0],["1992-11-20",2.2072,2.2466,2.1677,2.2466,60200.0],["1992-11-23",2.2072,2.4436,2.1677,2.4436,478000.0],["1992-11-24",2.4831,2.5619,2.3254,2.4042,582800.0],["1992-11-25",2.4436,2.5619,2.3648,2.5225,276400.0],["1992-11-27",2.5225,2.5225,2.483,2.483,78600.0],["1992-11-30",2.5225,2.6013,2.5225,2.6013,149000.0],["1992-12-01",2.6013,2.7195,2.6013,2.6013,319800.0],["1992-12-02",2.5619,2.6407,2.5619,2.6013,128600.0],["1992-12-03",2.6013,2.6801,2.6013,2.6407,124400.0],["1992-12-04",2.6013,2.7984,2.6013,2.7589,426800.0],["1992-12-07",2.7984,2.8772,2.7984,2.8772,382000.0],["1992-12-08",2.8378,2.9954,2.7984,2.8378,427800.0],["1992-12-09",2.8772,2.9954,2.8378,2.8772,345000.0],["1992-12-10",2.9166,2.9954,2.8772,2.956,294600.0],["1992-12-11",2.956,2.956,2.7589,2.7984,224600.0],["1992-12-14",2.7589,2.9166,2.7589,2.9166,171600.0],["1992-12-15",2.9166,2.956,2.7195,2.7984,200600.0],["1992-12-16",2.7195,2.956,2.7195,2.7589,191200.0],["1992-12-17",2.7984,2.7984,2.5619,2.6013,198400.0],["1992-12-18",2.6407,2.6801,2.6013,2.6801,100200.0],["1992-12-21",2.6801,2.7589,2.6801,2.6801,58200.0],["1992-12-22",2.7195,2.7195,2.6407,2.6407,61200.0],["1992-12-23",2.6407,2.6801,2.6407,2.6407,124200.0],["1992-12-24",2.6407,2.6407,2.6407,2.6407,7000.0],["1992-12-28",2.6407,2.6801,2.6013,2.6013,50600.0],["1992-12-29",2.6013,2.6801,2.6013,2.6407,85600.0],["1992-12-30",2.6801,2.6801,2.6407,2.6407,19400.0],["1992-12-31",2.6801,2.6801,2.6013,2.6407,57000.0],["1993-01-04",2.6801,2.7195,2.6013,2.6407,73000.0],["1993-01-05",2.6407,2.6801,2.5619,2.6407,91200.0],["1993-01-06",2.6801,2.6801,2.6407,2.6801,115000.0],["1993-01-07",2.7195,2.7195,2.6013,2.6013,104200.0],["1993-01-08",2.5619,2.5619,2.5225,2.5619,47800.0],["1993-01-11",2.5619,2.5619,2.4042,2.4042,72200.0],["1993-01-12",2.3648,2.4436,2.3254,2.4042,229800.0],["1993-01-13",2.4436,2.4436,2.3648,2.3648,87400.0],["1993-01-14",2.3648,2.483,2.3648,2.4436,60000.0],["1993-01-15",2.4436,2.4436,2.3648,2.4436,74400.0],["1993-01-18",2.3648,2.4436,2.3648,2.3648,88600.0],["1993-01-19",2.3648,2.3648,2.2466,2.286,121000.0],["1993-01-20",2.3648,2.5225,2.3648,2.4436,246800.0],["1993-01-21",2.4831,2.4831,2.3648,2.4042,132400.0],["1993-01-22",2.4042,2.4436,2.3648,2.3648,73600.0],["1993-01-25",2.4436,2.483,2.286,2.4436,351600.0],["1993-01-26",2.4436,2.6407,2.4436,2.6407,446400.0],["1993-01-27",2.6801,2.8772,2.6801,2.7984,214200.0],["1993-01-28",2.7984,2.7984,2.6013,2.6013,143000.0],["1993-01-29",2.6407,2.6407,2.6013,2.6013,71800.0],["1993-02-01",2.6407,2.6801,2.6013,2.6407,52600.0],["1993-02-02",2.6407,2.6407,2.6013,2.6407,45800.0],["1993-02-03",2.6407,2.7984,2.6407,2.6407,104400.0],["1993-02-04",2.6407,2.6801,2.6407,2.6407,40600.0],["1993-02-05",2.6801,2.6801,2.5225,2.5225,78200.0],["1993-02-08",2.5619,2.5619,2.5225,2.5225,33600.0],["1993-02-09",2.5619,2.5619,2.483,2.483,47800.0],["1993-02-10",2.483,2.5225,2.4436,2.483,40400.0],["1993-02-11",2.483,2.483,2.4436,2.483,27600.0],["1993-02-12",2.4436,2.483,2.4042,2.4436,61400.0],["1993-02-16",2.4436,2.4436,2.2466,2.286,108600.0],["1993-02-17",2.3254,2.3254,2.1283,2.1677,190000.0],["1993-02-18",2.2072,2.286,2.2072,2.2466,202600.0],["1993-02-19",2.3648,2.3648,2.286,2.3648,21600.0],["1993-02-22",2.3254,2.3648,2.3254,2.3648,44600.0],["1993-02-23",2.4042,2.4042,2.3648,2.4042,37600.0],["1993-02-24",2.4042,2.4042,2.3254,2.3254,25600.0],["1993-02-25",2.3254,2.3648,2.286,2.3648,42200.0],["1993-02-26",2.3254,2.3254,2.2466,2.3254,31800.0],["1993-03-01",2.286,2.286,2.2466,2.286,53000.0],["1993-03-02",2.2466,2.286,2.2072,2.2466,23600.0],["1993-03-03",2.2466,2.286,2.2466,2.286,43400.0],["1993-03-04",2.286,2.286,2.2466,2.2466,43000.0],["1993-03-05",2.286,2.3254,2.286,2.286,19800.0],["1993-03-08",2.286,2.3648,2.286,2.3648,30400.0],["1993-03-09",2.3648,2.3648,2.3254,2.3648,23600.0],["1993-03-10",2.3648,2.4436,2.3254,2.4436,38600.0],["1993-03-11",2.4436,2.5225,2.4436,2.4436,67800.0],["1993-03-12",2.4831,2.4831,2.3648,2.4042,60000.0],["1993-03-15",2.4042,2.4042,2.3648,2.4042,39400.0],["1993-03-16",2.3648,2.4042,2.3254,2.4042,33600.0],["1993-03-17",2.3648,2.4436,2.3254,2.3648,82200.0],["1993-03-18",2.4042,2.483,2.4042,2.483,87800.0],["1993-03-19",2.483,2.483,2.4436,2.4436,22000.0],["1993-03-22",2.4042,2.4436,2.3648,2.4042,66600.0],["1993-03-23",2.4042,2.4436,2.4042,2.4042,23400.0],["1993-03-24",2.4436,2.483,2.4042,2.4436,27000.0],["1993-03-25",2.4436,2.4436,2.4042,2.4436,28600.0],["1993-03-26",2.4042,2.4831,2.3648,2.4042,20200.0],["1993-03-29",2.3254,2.3254,2.2072,2.286,118600.0],["1993-03-30",2.286,2.286,2.1677,2.2072,111400.0],["1993-03-31",2.1677,2.2072,2.1677,2.1677,39000.0],["1993-04-01",2.2072,2.2072,2.1283,2.1677,33200.0],["1993-04-02",2.2072,2.2072,1.8918,2.1283,169400.0],["1993-04-05",2.1677,2.1677,2.0101,2.0101,58800.0],["1993-04-06",2.0495,2.0495,1.813,1.8918,208000.0],["1993-04-07",1.9313,2.0101,1.8918,2.0101,98200.0],["1993-04-08",2.0101,2.1283,1.9313,1.9313,116600.0],["1993-04-12",1.9707,2.0495,1.9313,2.0101,72200.0],["1993-04-13",2.0101,2.0889,2.0101,2.0495,78000.0],["1993-04-14",2.0495,2.0889,2.0101,2.0101,74400.0],["1993-04-15",2.0101,2.0101,1.9707,2.0101,48200.0],["1993-04-16",1.9707,1.9707,1.8524,1.9313,67000.0],["1993-04-19",1.9707,1.9707,1.813,1.813,95800.0],["1993-04-20",1.7736,1.8918,1.7736,1.8918,220000.0],["1993-04-21",1.8918,1.8918,1.8524,1.8918,32400.0],["1993-04-22",1.8918,1.8918,1.8524,1.8918,46600.0],["1993-04-23",1.8918,1.8918,1.8524,1.8918,31200.0],["1993-04-26",1.8918,2.2072,1.813,2.2072,492000.0],["1993-04-27",2.286,2.4436,2.2466,2.3254,286400.0],["1993-04-28",2.286,2.286,2.2072,2.286,107000.0],["1993-04-29",2.286,2.286,2.2072,2.2466,74400.0],["1993-04-30",2.2466,2.2466,2.1283,2.1677,174000.0],["1993-05-03",2.1283,2.2466,2.1283,2.2466,44200.0],["1993-05-04",2.2072,2.2466,2.2072,2.2072,31200.0],["1993-05-05",2.2466,2.286,2.2072,2.286,49000.0],["1993-05-06",2.286,2.4436,2.286,2.4436,139400.0],["1993-05-07",2.4042,2.4042,2.3254,2.3648,79000.0],["1993-05-10",2.3648,2.4436,2.3648,2.4042,127000.0],["1993-05-11",2.4436,2.4436,2.4042,2.4042,67200.0],["1993-05-12",2.4436,2.4436,2.3648,2.3648,83800.0],["1993-05-13",2.3648,2.4042,2.3254,2.3254,66000.0],["1993-05-14",2.3254,2.3648,2.3254,2.3648,34200.0],["1993-05-17",2.3648,2.3648,2.286,2.286,38800.0],["1993-05-18",2.3254,2.3648,2.286,2.3254,40800.0],["1993-05-19",2.286,2.3254,2.1677,2.1677,139400.0],["1993-05-20",2.1677,2.2466,2.1677,2.2072,55600.0],["1993-05-21",2.2072,2.2072,2.1677,2.2072,92200.0],["1993-05-24",2.2072,2.2072,2.1677,2.2072,39800.0],["1993-05-25",2.2072,2.2072,2.1677,2.1677,24000.0],["1993-05-26",2.1677,2.2466,2.1677,2.2072,40600.0],["1993-05-27",2.2072,2.2466,2.2072,2.2072,157200.0],["1993-05-28",2.2072,2.2466,2.2072,2.2072,53200.0],["1993-06-01",2.2072,2.2466,2.2072,2.2072,33400.0],["1993-06-02",2.2072,2.2466,2.2072,2.2072,60200.0],["1993-06-03",2.2466,2.2466,2.2072,2.2466,58200.0],["1993-06-04",2.2072,2.2466,2.2072,2.2466,26200.0],["1993-06-07",2.2072,2.2466,2.2072,2.2466,50400.0],["1993-06-08",2.2072,2.2072,2.1283,2.1283,343600.0],["1993-06-09",2.1283,2.1677,2.1283,2.1677,94800.0],["1993-06-10",2.1677,2.2072,2.1283,2.1677,36600.0],["1993-06-11",2.1677,2.1677,2.1283,2.1283,23400.0],["1993-06-14",2.1283,2.1283,2.0889,2.1283,31600.0],["1993-06-15",2.1283,2.1283,2.0889,2.1283,22400.0],["1993-06-16",2.0889,2.1677,2.0889,2.1677,67800.0],["1993-06-17",2.2072,2.4831,2.1677,2.286,485400.0],["1993-06-18",2.3254,2.3254,2.1677,2.1677,106000.0],["1993-06-21",2.2072,2.3254,2.2072,2.2072,50200.0],["1993-06-22",2.2072,2.2072,2.1677,2.2072,50000.0],["1993-06-23",2.1677,2.1677,2.0495,2.0889,40400.0],["1993-06-24",2.0889,2.1283,2.0889,2.1283,23000.0],["1993-06-25",2.1283,2.286,2.1283,2.2072,190600.0],["1993-06-28",2.2466,2.3254,2.2466,2.3254,226600.0],["1993-06-29",2.3648,2.4436,2.286,2.4436,479800.0],["1993-06-30",2.483,2.6013,2.4436,2.4436,564400.0],["1993-07-01",2.483,2.6013,2.483,2.5619,213400.0],["1993-07-02",2.6013,2.6801,2.5619,2.6801,181800.0],["1993-07-06",2.6801,2.6801,2.6013,2.6407,85600.0],["1993-07-07",2.6407,2.6407,2.6013,2.6013,90400.0],["1993-07-08",2.6013,2.7195,2.5619,2.7195,279800.0],["1993-07-09",2.7195,2.7984,2.7195,2.7195,232400.0],["1993-07-12",2.7589,2.8772,2.6407,2.8378,321400.0],["1993-07-13",2.8378,2.9166,2.7984,2.9166,333400.0],["1993-07-14",2.8772,2.9166,2.8378,2.8378,363200.0],["1993-07-15",2.8378,2.8772,2.6407,2.7195,194400.0],["1993-07-16",2.7195,2.7195,2.5619,2.5619,72000.0],["1993-07-19",2.6013,2.6407,2.6013,2.6013,89400.0],["1993-07-20",2.6407,2.7589,2.6407,2.7589,154400.0],["1993-07-21",2.7195,2.7984,2.7195,2.7589,95600.0],["1993-07-22",2.7589,2.7984,2.7195,2.7195,81800.0],["1993-07-23",2.6801,2.7195,2.6407,2.6407,43400.0],["1993-07-26",2.6407,2.7195,2.4831,2.6801,173400.0],["1993-07-27",2.6801,2.7195,2.5619,2.6013,27800.0],["1993-07-28",2.6013,2.6801,2.6013,2.6407,80200.0],["1993-07-29",2.6407,2.6407,2.6013,2.6013,16400.0],["1993-07-30",2.6013,2.6013,2.4436,2.483,79600.0],["1993-08-02",2.483,2.5225,2.483,2.483,39200.0],["1993-08-03",2.5225,2.6801,2.5225,2.6801,213800.0],["1993-08-04",2.6407,2.8772,2.6407,2.8772,419600.0],["1993-08-05",2.8772,2.8772,2.7589,2.7984,112000.0],["1993-08-06",2.7984,2.8378,2.7589,2.7984,54800.0],["1993-08-09",2.7984,2.8378,2.7589,2.7984,150400.0],["1993-08-10",2.7984,2.8378,2.7589,2.7984,88800.0],["1993-08-11",2.7984,2.7984,2.7589,2.7984,62800.0],["1993-08-12",2.7984,2.8772,2.7984,2.8378,164600.0],["1993-08-13",2.8378,2.8378,2.7589,2.8378,101600.0],["1993-08-16",2.8772,2.8772,2.7984,2.8772,89600.0],["1993-08-17",2.8378,2.8772,2.7589,2.8772,80400.0],["1993-08-18",2.8378,2.8378,2.7589,2.7589,39200.0],["1993-08-19",2.7589,2.8378,2.7589,2.7589,55200.0],["1993-08-20",2.7195,2.8378,2.7195,2.7984,34000.0],["1993-08-23",2.7984,2.7984,2.7589,2.7984,44600.0],["1993-08-24",2.7589,2.8378,2.7195,2.7984,62600.0],["1993-08-25",2.7589,2.7984,2.7195,2.7195,57200.0],["1993-08-26",2.7195,2.7195,2.6013,2.6407,73800.0],["1993-08-27",2.6407,2.7589,2.6013,2.7589,112800.0],["1993-08-30",2.7589,2.7984,2.7589,2.7589,46400.0],["1993-08-31",2.7589,2.7984,2.7589,2.7984,51600.0],["1993-09-01",2.7984,2.7984,2.7589,2.7984,20000.0],["1993-09-02",2.7589,2.7984,2.7195,2.7589,74200.0],["1993-09-03",2.7195,2.7589,2.6801,2.7589,22200.0],["1993-09-07",2.7195,2.7195,2.6407,2.6801,62400.0],["1993-09-08",2.6407,2.6407,2.5619,2.5619,75800.0],["1993-09-09",2.5619,2.6013,2.5225,2.6013,9200.0],["1993-09-10",2.6013,2.6407,2.5619,2.6407,64600.0],["1993-09-13",2.6407,2.6407,2.5619,2.6013,90600.0],["1993-09-14",2.6013,2.6013,2.5619,2.5619,145400.0],["1993-09-15",2.5619,2.6013,2.5225,2.6013,99400.0],["1993-09-16",2.6013,2.6013,2.5619,2.6013,64600.0],["1993-09-17",2.6013,2.6013,2.5619,2.5619,19000.0],["1993-09-20",2.5619,2.6013,2.5619,2.6013,41600.0],["1993-09-21",2.5619,2.6013,2.5225,2.5225,58400.0],["1993-09-22",2.5225,2.5619,2.4042,2.4436,91200.0],["1993-09-23",2.5225,2.5619,2.483,2.483,89000.0],["1993-09-24",2.483,2.483,2.4436,2.4436,28000.0],["1993-09-27",2.4436,2.4831,2.4042,2.4042,40800.0],["1993-09-28",2.3648,2.4042,2.3254,2.3648,31000.0],["1993-09-29",2.4042,2.4042,2.2072,2.2466,64600.0],["1993-09-30",2.2072,2.2466,2.1677,2.1677,94000.0],["1993-10-01",2.1677,2.2072,2.1283,2.2072,50400.0],["1993-10-04",2.2466,2.2466,2.1677,2.2072,163000.0],["1993-10-05",2.2072,2.2072,2.1677,2.2072,119800.0],["1993-10-06",2.2072,2.3648,2.1677,2.3254,223000.0],["1993-10-07",2.286,2.3254,2.2072,2.2072,126400.0],["1993-10-08",2.2466,2.3254,2.2466,2.3254,30200.0],["1993-10-11",2.286,2.3254,2.286,2.286,91800.0],["1993-10-12",2.3254,2.3254,2.286,2.286,29400.0],["1993-10-13",2.3254,2.483,2.286,2.4436,151400.0],["1993-10-14",2.483,2.483,2.4042,2.4436,60000.0],["1993-10-15",2.4042,2.4436,2.3648,2.3648,53600.0],["1993-10-18",2.4042,2.4042,2.3648,2.4042,33400.0],["1993-10-19",2.4436,2.5225,2.4042,2.483,96400.0],["1993-10-20",2.483,2.5225,2.4436,2.483,66000.0],["1993-10-21",2.4831,2.5225,2.4831,2.5225,54600.0],["1993-10-22",2.5225,2.5619,2.1677,2.2466,294200.0],["1993-10-25",2.2072,2.3648,2.2072,2.3254,108400.0],["1993-10-26",2.3254,2.3648,2.286,2.286,40200.0],["1993-10-27",2.286,2.286,2.1677,2.2072,104400.0],["1993-10-28",2.2072,2.2466,2.1677,2.2072,80600.0],["1993-10-29",2.2072,2.2466,2.1677,2.2466,50000.0],["1993-11-01",2.2466,2.286,2.2072,2.2072,31400.0],["1993-11-02",2.2466,2.286,2.2466,2.286,100200.0],["1993-11-03",2.286,2.3254,2.286,2.286,22600.0],["1993-11-04",2.2466,2.286,2.2466,2.2466,25800.0],["1993-11-05",2.2466,2.2466,2.1677,2.2466,55600.0],["1993-11-08",2.2466,2.2466,2.1283,2.2072,50600.0],["1993-11-09",2.1677,2.2072,2.1283,2.1677,36000.0],["1993-11-10",2.1677,2.2466,2.1677,2.2072,38000.0],["1993-11-11",2.2466,2.2466,2.2072,2.2072,30600.0],["1993-11-12",2.2466,2.3254,2.2072,2.3254,61000.0],["1993-11-15",2.286,2.3254,2.286,2.286,35400.0],["1993-11-16",2.286,2.3254,2.1677,2.1677,61600.0],["1993-11-17",2.1677,2.1677,2.1283,2.1677,23000.0],["1993-11-18",2.1677,2.1677,2.1283,2.1283,35000.0],["1993-11-19",2.1283,2.2072,2.1283,2.1677,120000.0],["1993-11-22",2.2072,2.2466,2.1677,2.2466,61800.0],["1993-11-23",2.286,2.3254,2.2466,2.3254,61800.0],["1993-11-24",2.3254,2.3648,2.286,2.3254,43600.0],["1993-11-26",2.3648,2.6013,2.3648,2.6013,130200.0],["1993-11-29",2.6407,2.7984,2.6407,2.7984,369800.0],["1993-11-30",2.7589,2.7984,2.6407,2.7984,193800.0],["1993-12-01",2.7589,2.7984,2.7195,2.7589,212800.0],["1993-12-02",2.7195,2.7984,2.7195,2.7589,88600.0],["1993-12-03",2.7195,2.7589,2.6407,2.6407,59200.0],["1993-12-06",2.6013,2.7195,2.6013,2.6407,47400.0],["1993-12-07",2.6801,2.7195,2.6801,2.7195,75200.0],["1993-12-08",2.7195,2.7589,2.6801,2.7589,40000.0],["1993-12-09",2.7984,2.7984,2.6801,2.6801,65400.0],["1993-12-10",2.6801,2.7195,2.6801,2.7195,40200.0],["1993-12-13",2.7195,2.7984,2.7195,2.7984,112600.0],["1993-12-14",2.7984,2.8378,2.7589,2.7589,126600.0],["1993-12-15",2.7984,2.8378,2.7589,2.7984,150200.0],["1993-12-16",2.9954,3.0743,2.956,2.956,637800.0],["1993-12-17",2.956,2.9954,2.7589,2.9166,307000.0],["1993-12-20",2.956,2.9954,2.9166,2.9166,205000.0],["1993-12-21",2.9166,2.9954,2.9166,2.9954,174400.0],["1993-12-22",2.9954,3.1137,2.9954,3.0743,137800.0],["1993-12-23",3.0743,3.2713,3.0743,3.1925,333800.0],["1993-12-27",3.2319,3.3107,3.2319,3.2713,250600.0],["1993-12-28",3.2319,3.2319,3.1531,3.2319,122000.0],["1993-12-29",3.2319,3.2319,3.0348,3.1137,206800.0],["1993-12-30",3.0743,3.0743,2.956,3.0348,109200.0],["1993-12-31",3.0348,3.1137,3.0348,3.1137,68800.0],["1994-01-03",3.1137,3.1925,3.0743,3.1531,116400.0],["1994-01-04",3.1137,3.1531,3.1137,3.1531,93000.0],["1994-01-05",3.1531,3.1925,3.1137,3.1925,622200.0],["1994-01-06",3.2319,3.3107,3.2319,3.3107,191200.0],["1994-01-07",3.3896,3.429,3.3107,3.3501,385000.0],["1994-01-10",3.3107,3.3896,3.3107,3.3501,214000.0],["1994-01-11",3.3501,3.626,3.3501,3.5472,791800.0],["1994-01-12",3.5472,3.6655,3.5078,3.5866,202200.0],["1994-01-13",3.5866,3.626,3.4684,3.5866,390800.0],["1994-01-14",3.626,3.7837,3.5866,3.7049,299800.0],["1994-01-17",4.099,4.099,3.9019,4.0202,974200.0],["1994-01-18",4.0202,4.0202,3.8231,3.8625,275200.0],["1994-01-19",3.7443,3.7837,3.7049,3.7443,314400.0],["1994-01-20",3.7837,3.9413,3.7837,3.9019,671800.0],["1994-01-21",3.9413,3.9413,3.8231,3.9019,204600.0],["1994-01-24",3.9808,3.9808,3.8625,3.9019,213400.0],["1994-01-25",3.9019,3.9413,3.6655,3.7837,180200.0],["1994-01-26",3.7837,3.8231,3.7049,3.7443,69000.0],["1994-01-27",3.7049,3.7443,3.5866,3.7049,220200.0],["1994-01-28",3.7049,3.7837,3.7049,3.7443,147400.0],["1994-01-31",3.7049,3.7837,3.7049,3.7443,91200.0],["1994-02-01",3.7443,3.7443,3.626,3.6655,46000.0],["1994-02-02",3.7049,3.7443,3.6655,3.7049,43200.0],["1994-02-03",3.7049,3.7049,3.6655,3.7049,91000.0],["1994-02-04",3.7049,3.7443,3.5866,3.5866,215600.0],["1994-02-07",3.5472,3.626,3.5078,3.5472,207800.0],["1994-02-08",3.5472,3.6655,3.5472,3.626,86200.0],["1994-02-09",3.6655,3.8231,3.626,3.8231,97600.0],["1994-02-10",3.8231,3.9413,3.8231,3.9413,185800.0],["1994-02-11",3.9413,4.0202,3.8625,4.0202,200600.0],["1994-02-14",3.9808,4.0596,3.9413,3.9808,191400.0],["1994-02-15",3.9808,4.2567,3.9019,4.1778,396200.0],["1994-02-16",4.2172,4.2961,4.1778,4.1778,183200.0],["1994-02-17",4.2172,4.2172,3.9808,4.0202,196000.0],["1994-02-18",4.0596,4.1384,4.0202,4.099,123600.0],["1994-02-22",4.0596,4.099,4.0596,4.099,107600.0],["1994-02-23",4.0596,4.099,4.0596,4.099,75600.0],["1994-02-24",4.0596,4.0596,3.9019,4.0202,118400.0],["1994-02-25",3.9413,4.0202,3.9019,3.9808,81400.0],["1994-02-28",4.0202,4.0596,3.9808,4.0202,37200.0],["1994-03-01",3.9413,4.0202,3.9019,3.9413,140000.0],["1994-03-02",3.9413,4.0202,3.8231,3.9413,189000.0],["1994-03-03",3.9808,4.0596,3.9413,4.0202,175200.0],["1994-03-04",3.9808,4.0202,3.9413,3.9808,33400.0],["1994-03-07",3.9808,4.0202,3.9413,3.9808,136200.0],["1994-03-08",3.9808,4.0202,3.9413,3.9808,66400.0],["1994-03-09",4.0202,4.0202,3.9808,3.9808,40200.0],["1994-03-10",3.9808,4.2567,3.9808,4.1778,259600.0],["1994-03-11",4.2172,4.3749,4.2172,4.2567,394200.0],["1994-03-14",4.2567,4.2567,4.0202,4.099,213000.0],["1994-03-15",4.099,4.2567,4.099,4.1778,233200.0],["1994-03-16",4.2567,4.3355,4.1778,4.3355,169800.0],["1994-03-17",4.3355,4.3355,4.0596,4.1778,385200.0],["1994-03-18",4.1778,4.2172,4.1384,4.2172,84600.0],["1994-03-21",4.2172,4.2172,4.0596,4.1778,78400.0],["1994-03-22",4.2172,4.2961,4.1384,4.2961,118200.0],["1994-03-23",4.2961,4.3355,4.2172,4.2961,117200.0],["1994-03-24",4.2961,4.2961,4.2172,4.2172,157200.0],["1994-03-25",4.2172,4.2567,4.1778,4.1778,109400.0],["1994-03-28",4.1778,4.1778,3.9808,4.0596,158000.0],["1994-03-29",4.0596,4.0596,3.9808,3.9808,95800.0],["1994-03-30",3.9808,3.9808,3.6655,3.7443,226800.0],["1994-03-31",3.7049,3.7049,3.3896,3.626,349800.0],["1994-04-04",3.5472,3.5866,3.4684,3.5078,130400.0],["1994-04-05",3.626,3.8625,3.626,3.7837,140200.0],["1994-04-06",3.8231,3.9019,3.8231,3.8625,133200.0],["1994-04-07",3.9019,4.0202,3.8625,3.9808,88600.0],["1994-04-08",3.9808,4.0596,3.9019,3.9808,141600.0],["1994-04-11",4.0202,4.0596,3.9808,3.9808,92800.0],["1994-04-12",4.0202,4.0596,3.9808,4.0596,184000.0],["1994-04-13",4.0202,4.1384,3.9808,3.9808,158000.0],["1994-04-14",3.9413,3.9413,3.8231,3.9019,87400.0],["1994-04-15",3.8625,3.8625,3.7837,3.8231,45600.0],["1994-04-18",3.8625,3.8625,3.626,3.6655,73000.0],["1994-04-19",3.626,3.7443,3.626,3.7443,40600.0],["1994-04-20",3.7837,3.8231,3.7049,3.7049,70800.0],["1994-04-21",3.7443,3.9019,3.7049,3.9019,52000.0],["1994-04-22",3.9019,3.9808,3.8625,3.9413,97400.0],["1994-04-25",3.9413,4.0202,3.9019,3.9413,64400.0],["1994-04-26",3.9808,4.0202,3.9808,4.0202,34800.0],["1994-04-28",4.0202,4.0202,3.9413,4.0202,42000.0],["1994-04-29",3.9808,3.9808,3.8231,3.8625,105600.0],["1994-05-02",3.9413,4.0202,3.9019,3.9019,71600.0],["1994-05-03",3.8625,3.9413,3.8625,3.8625,29800.0],["1994-05-04",3.8625,3.8625,3.7837,3.8625,23600.0],["1994-05-05",3.9019,3.9019,3.7837,3.7837,143200.0],["1994-05-06",3.7443,3.8231,3.7049,3.7837,140400.0],["1994-05-09",3.7837,3.7837,3.7049,3.7049,17400.0],["1994-05-10",3.7837,3.7837,3.7443,3.7837,29200.0],["1994-05-11",3.7837,3.7837,3.6655,3.6655,53000.0],["1994-05-12",3.6655,3.7837,3.6655,3.7837,62200.0],["1994-05-13",3.7837,3.7837,3.6655,3.6655,55600.0],["1994-05-16",3.6655,3.6655,3.626,3.6655,28600.0],["1994-05-17",3.626,3.8231,3.626,3.7837,51400.0],["1994-05-18",3.7443,3.7837,3.6655,3.7443,39800.0],["1994-05-19",3.7443,3.7443,3.6655,3.7049,21000.0],["1994-05-20",3.7049,3.7837,3.6655,3.7049,34600.0],["1994-05-23",3.626,3.7049,3.626,3.7049,61800.0],["1994-05-24",3.626,3.626,3.5472,3.5472,48600.0],["1994-05-25",3.5866,3.626,3.5078,3.5078,40600.0],["1994-05-26",3.5078,3.6655,3.5078,3.6655,52600.0],["1994-05-27",3.626,3.7443,3.626,3.7443,82000.0],["1994-05-31",3.7443,3.7443,3.6655,3.7049,57000.0],["1994-06-01",3.6655,3.6655,3.626,3.6655,188400.0],["1994-06-02",3.626,3.626,3.5472,3.5866,60600.0],["1994-06-03",3.5472,3.5866,3.4684,3.5078,124200.0],["1994-06-06",3.4684,3.5472,3.429,3.429,123200.0],["1994-06-07",3.4684,3.4684,3.1531,3.1531,145800.0],["1994-06-08",3.1531,3.1531,2.8378,2.956,428600.0],["1994-06-09",2.9954,3.0348,2.956,2.9954,146400.0],["1994-06-10",2.9954,3.0743,2.956,3.0743,176200.0],["1994-06-13",3.1137,3.1925,3.0743,3.1137,144200.0],["1994-06-14",3.0743,3.1137,3.0348,3.0743,95400.0],["1994-06-15",3.1137,3.1137,3.0348,3.0743,91200.0],["1994-06-16",3.0348,3.1137,2.9954,3.1137,87800.0],["1994-06-17",3.1531,3.2319,3.1137,3.1137,228400.0],["1994-06-20",3.1137,3.1137,2.9954,3.0348,59400.0],["1994-06-21",3.0743,3.0743,2.956,2.9954,52200.0],["1994-06-22",3.0348,3.0348,2.956,2.956,82200.0],["1994-06-23",2.956,2.956,2.7984,2.7984,112400.0],["1994-06-24",2.7984,2.8378,2.7589,2.7984,62000.0],["1994-06-27",2.7589,2.7984,2.6801,2.7984,147800.0],["1994-06-28",2.7984,2.7984,2.6801,2.6801,53800.0],["1994-06-29",2.6801,2.7195,2.6407,2.7195,71400.0],["1994-06-30",2.6801,2.7589,2.6801,2.7589,87800.0],["1994-07-01",2.7984,2.8378,2.7589,2.8378,46400.0],["1994-07-05",2.9166,2.9166,2.8378,2.8378,29000.0],["1994-07-06",2.8378,2.8772,2.7984,2.8378,13400.0],["1994-07-07",2.7589,2.8378,2.7589,2.7984,35000.0],["1994-07-08",2.8378,2.8378,2.7195,2.7589,193800.0],["1994-07-11",2.7984,2.8378,2.7589,2.7589,18800.0],["1994-07-12",2.7589,2.8378,2.7589,2.8378,19400.0],["1994-07-13",2.7984,2.8378,2.7589,2.8378,91600.0],["1994-07-14",2.8378,2.9954,2.8378,2.956,118200.0],["1994-07-15",2.9166,2.956,2.8772,2.9166,148200.0],["1994-07-18",2.956,2.956,2.9166,2.956,84000.0],["1994-07-19",2.9166,3.0348,2.9166,3.0348,70600.0],["1994-07-20",3.0348,3.0743,2.956,3.0743,88600.0],["1994-07-21",3.1137,3.1137,3.0743,3.0743,43800.0],["1994-07-22",3.0743,3.1137,3.0348,3.0348,79600.0],["1994-07-25",3.0348,3.0348,2.9954,3.0348,45000.0],["1994-07-26",2.9954,3.0348,2.9954,2.9954,46600.0],["1994-07-27",2.9954,3.0348,2.9954,3.0348,143200.0],["1994-07-28",3.0348,3.0348,2.9954,2.9954,6400.0],["1994-07-29",2.9954,3.0743,2.9954,3.0348,47200.0],["1994-08-01",3.0743,3.0743,2.9954,3.0348,51400.0],["1994-08-02",3.0348,3.1137,2.9954,3.0743,56600.0],["1994-08-03",3.1137,3.1531,3.0743,3.0743,170000.0],["1994-08-04",3.1137,3.1925,3.1137,3.1925,33400.0],["1994-08-05",3.1531,3.1925,3.1531,3.1925,42800.0],["1994-08-08",3.1925,3.1925,3.1531,3.1925,49600.0],["1994-08-09",3.1925,3.1925,3.1531,3.1531,26800.0],["1994-08-10",3.1925,3.1925,3.1531,3.1531,21400.0],["1994-08-11",3.1531,3.1531,3.0743,3.0743,72400.0],["1994-08-12",3.0348,3.1531,3.0348,3.1531,42000.0],["1994-08-15",3.0743,3.1137,3.0743,3.0743,18800.0],["1994-08-16",3.0743,3.1531,3.0743,3.0743,59200.0],["1994-08-17",3.0348,3.0743,3.0348,3.0348,56200.0],["1994-08-18",3.0348,3.1137,3.0348,3.1137,15800.0],["1994-08-19",3.0743,3.1531,3.0743,3.1531,45600.0],["1994-08-22",3.1531,3.1531,3.0743,3.1137,37400.0],["1994-08-23",3.1137,3.1531,3.1137,3.1531,47600.0],["1994-08-24",3.1531,3.1531,3.1137,3.1531,43400.0],["1994-08-25",3.1137,3.1925,3.1137,3.1925,44200.0],["1994-08-26",3.2319,3.2713,3.2319,3.2319,90000.0],["1994-08-29",3.3107,3.3107,3.2319,3.2319,53800.0],["1994-08-30",3.2713,3.4684,3.2319,3.4684,100000.0],["1994-08-31",3.4684,3.4684,3.3896,3.4684,30200.0],["1994-09-01",3.429,3.4684,3.429,3.429,64600.0],["1994-09-02",3.429,3.4684,3.429,3.4684,65600.0],["1994-09-06",3.4684,3.5866,3.429,3.5866,30800.0],["1994-09-07",3.3896,3.3896,2.7195,2.7984,1713800.0],["1994-09-08",2.8378,2.9166,2.8378,2.9166,1037400.0],["1994-09-09",2.9166,2.9166,2.8772,2.8772,145600.0],["1994-09-12",2.8772,2.8772,2.8378,2.8378,52600.0],["1994-09-13",2.8378,2.8772,2.7195,2.7984,199400.0],["1994-09-14",2.7589,2.7984,2.7195,2.7984,458600.0],["1994-09-15",2.8378,2.8772,2.7984,2.8772,306600.0],["1994-09-16",2.8772,2.8772,2.8378,2.8772,59200.0],["1994-09-19",2.8772,2.8772,2.7984,2.7984,111000.0],["1994-09-20",2.7589,2.7984,2.7195,2.7589,317800.0],["1994-09-21",2.7195,2.7589,2.7195,2.7195,37400.0],["1994-09-22",2.6801,2.7195,2.6801,2.6801,94200.0],["1994-09-23",2.6801,2.7195,2.6801,2.6801,47600.0],["1994-09-26",2.6801,2.6801,2.6013,2.6407,234400.0],["1994-09-27",2.6407,2.6407,2.5619,2.5619,67800.0],["1994-09-28",2.5225,2.5225,2.4831,2.5225,148200.0],["1994-09-29",2.5225,2.5619,2.5225,2.5225,51800.0],["1994-09-30",2.5619,2.6013,2.5225,2.6013,46800.0],["1994-10-03",2.5619,2.6013,2.5619,2.5619,50600.0],["1994-10-04",2.6013,2.6013,2.5619,2.5619,42000.0],["1994-10-05",2.5619,2.6407,2.5225,2.6013,331600.0],["1994-10-06",2.6013,2.6013,2.5619,2.6013,44200.0],["1994-10-07",2.5619,2.6013,2.5619,2.5619,44800.0],["1994-10-10",2.5619,2.5619,2.483,2.483,103600.0],["1994-10-11",2.483,2.5225,2.483,2.483,99800.0],["1994-10-12",2.5225,2.5619,2.4436,2.5225,139000.0],["1994-10-13",2.5225,2.5619,2.5225,2.5225,53400.0],["1994-10-14",2.483,2.483,2.4042,2.483,190200.0],["1994-10-17",2.483,2.483,2.4436,2.483,94600.0],["1994-10-18",2.5225,2.5225,2.4436,2.483,100400.0],["1994-10-19",2.483,2.5619,2.4436,2.483,303800.0],["1994-10-20",2.483,2.5225,2.483,2.483,59000.0],["1994-10-21",2.6801,2.7984,2.6801,2.7589,344600.0],["1994-10-24",2.7984,2.8772,2.7589,2.8772,161600.0],["1994-10-25",2.8772,2.8772,2.7984,2.7984,74000.0],["1994-10-26",2.8378,2.8378,2.7589,2.7984,80400.0],["1994-10-27",2.7984,2.8378,2.7984,2.7984,48000.0],["1994-10-28",2.8378,2.8772,2.7984,2.8378,119600.0],["1994-10-31",2.7984,2.8772,2.7984,2.7984,65600.0],["1994-11-01",2.8378,2.8378,2.7589,2.7984,34600.0],["1994-11-02",2.8378,2.8378,2.7589,2.7984,13000.0],["1994-11-03",2.8378,2.8378,2.7589,2.7589,32200.0],["1994-11-04",2.7984,2.8378,2.7589,2.7984,53800.0],["1994-11-07",2.7589,2.7984,2.7195,2.7589,80800.0],["1994-11-08",2.7195,2.7589,2.7195,2.7589,33600.0],["1994-11-09",2.7589,2.7589,2.7195,2.7589,33600.0],["1994-11-10",2.7589,2.7589,2.6407,2.6801,61200.0],["1994-11-11",2.6407,2.6801,2.6013,2.6407,16400.0],["1994-11-14",2.6801,2.7195,2.5619,2.6801,48600.0],["1994-11-15",2.6801,2.8772,2.6801,2.7984,111800.0],["1994-11-16",2.7984,2.7984,2.7589,2.7984,43800.0],["1994-11-17",2.7984,2.7984,2.7589,2.7589,49800.0],["1994-11-18",2.7589,2.7984,2.7589,2.7589,29000.0],["1994-11-21",2.7589,2.8772,2.7589,2.8378,74600.0],["1994-11-22",2.7984,2.8378,2.7984,2.7984,25400.0],["1994-11-23",2.7589,2.8772,2.7589,2.8378,78400.0],["1994-11-25",2.8378,2.956,2.8378,2.9166,30400.0],["1994-11-28",2.9954,3.0348,2.9166,2.9166,99600.0],["1994-11-29",2.9166,2.9166,2.7984,2.8378,47200.0],["1994-11-30",2.8378,2.9166,2.8378,2.8772,59000.0],["1994-12-01",2.8378,2.956,2.8378,2.9166,125000.0],["1994-12-02",2.8772,2.9166,2.7984,2.9166,129400.0],["1994-12-05",2.9166,2.956,2.9166,2.956,329600.0],["1994-12-06",2.9166,2.956,2.8772,2.9166,259600.0],["1994-12-07",2.8772,2.9166,2.8378,2.8772,93400.0],["1994-12-08",2.8772,2.9166,2.7984,2.8378,45800.0],["1994-12-09",2.7984,2.8378,2.7589,2.7984,76400.0],["1994-12-12",2.7589,2.8772,2.7589,2.8772,237800.0],["1994-12-13",2.8772,3.1137,2.8772,3.1137,221400.0],["1994-12-14",3.1531,3.1925,3.1137,3.1925,75400.0],["1994-12-15",3.2319,3.2319,3.0348,3.0743,443800.0],["1994-12-16",3.0743,3.0743,2.956,2.9954,223200.0],["1994-12-19",2.9954,3.0348,2.956,2.9954,38200.0],["1994-12-20",2.9954,3.0348,2.956,2.956,33200.0],["1994-12-21",3.0348,3.1531,2.9954,3.1531,96000.0],["1994-12-22",3.1531,3.1925,3.0348,3.0348,81400.0],["1994-12-23",3.0743,3.0743,2.9954,3.0348,293400.0],["1994-12-27",3.0743,3.0743,3.0348,3.0348,47000.0],["1994-12-28",3.0348,3.0743,3.0348,3.0743,37400.0],["1994-12-29",3.0348,3.0348,2.9954,2.9954,33400.0],["1994-12-30",2.9954,3.0348,2.956,3.0348,80400.0],["1995-01-03",2.9954,3.0743,2.9954,3.0743,23000.0],["1995-01-04",3.0348,3.1531,3.0348,3.1137,45400.0],["1995-01-05",3.1531,3.2319,3.1531,3.1531,90800.0],["1995-01-06",3.1531,3.1531,3.0743,3.1137,26800.0],["1995-01-09",3.1531,3.1531,3.0743,3.1531,87600.0],["1995-01-10",3.1137,3.1531,3.1137,3.1137,36000.0],["1995-01-11",3.1531,3.1531,3.0743,3.1531,41600.0],["1995-01-12",3.1531,3.1531,3.0743,3.1531,21200.0],["1995-01-13",3.1531,3.1531,3.1137,3.1531,25600.0],["1995-01-16",3.1137,3.1531,3.1137,3.1137,21600.0],["1995-01-17",3.1137,3.1925,3.0743,3.1925,56200.0],["1995-01-18",3.1925,3.2713,3.1925,3.2713,295400.0],["1995-01-19",3.2713,3.2713,3.2319,3.2319,75200.0],["1995-01-20",3.1925,3.2319,3.1531,3.1531,228400.0],["1995-01-23",3.1137,3.1531,3.0743,3.1137,57800.0],["1995-01-24",3.1531,3.1531,3.0743,3.1137,66800.0],["1995-01-25",3.0743,3.1137,3.0743,3.1137,23000.0],["1995-01-26",3.1137,3.1137,3.0743,3.1137,33000.0],["1995-01-27",3.0743,3.1531,3.0743,3.1531,44800.0],["1995-01-30",3.1137,3.1531,3.0743,3.1137,43400.0],["1995-01-31",3.0743,3.1137,2.9954,2.9954,45400.0],["1995-02-01",3.0348,3.0743,2.9954,3.0348,20600.0],["1995-02-02",2.9954,3.1137,2.9954,3.0743,26000.0],["1995-02-03",3.0743,3.1137,3.0743,3.0743,34000.0],["1995-02-06",3.1137,3.1137,3.0743,3.1137,31000.0],["1995-02-07",3.0743,3.1531,3.0743,3.1137,26600.0],["1995-02-08",3.1137,3.1531,3.1137,3.1137,6200.0],["1995-02-09",3.1531,3.1531,3.1137,3.1137,18000.0],["1995-02-10",3.1137,3.1531,3.0743,3.1137,22600.0],["1995-02-13",3.1137,3.1137,3.0743,3.0743,40200.0],["1995-02-14",3.0743,3.0743,3.0743,3.0743,10600.0],["1995-02-15",3.1137,3.1137,3.0348,3.0743,47800.0],["1995-02-16",3.0348,3.0743,2.9954,2.9954,35600.0],["1995-02-17",2.9954,3.0743,2.9954,3.0348,31800.0],["1995-02-21",2.9954,3.1137,2.9166,3.1137,96800.0],["1995-02-22",3.0743,3.1137,3.0743,3.1137,51200.0],["1995-02-23",3.0743,3.1137,2.9954,2.9954,157000.0],["1995-02-24",2.9954,3.0348,2.956,3.0348,108400.0],["1995-02-27",2.9954,3.1137,2.9954,3.0743,267600.0],["1995-02-28",2.9985,3.038,2.9985,3.038,40000.0],["1995-03-01",2.9985,3.1169,2.9985,3.038,111400.0],["1995-03-02",3.038,3.0774,3.038,3.0774,55400.0],["1995-03-03",3.0774,3.1169,3.0774,3.0774,123000.0],["1995-03-06",3.0774,3.0774,2.9985,2.9985,196800.0],["1995-03-07",3.038,3.038,2.9985,2.9985,27000.0],["1995-03-08",2.9985,3.038,2.959,2.959,30600.0],["1995-03-09",2.959,2.9985,2.9196,2.9985,115400.0],["1995-03-10",2.9985,3.1169,2.9985,2.9985,148000.0],["1995-03-13",2.9985,2.9985,2.959,2.9985,159200.0],["1995-03-14",2.959,3.1169,2.959,3.0774,234600.0],["1995-03-15",3.1169,3.2352,3.0774,3.1958,208400.0],["1995-03-16",3.2747,3.393,3.1563,3.2352,317800.0],["1995-03-17",3.2352,3.2747,3.1958,3.1958,167800.0],["1995-03-20",3.2352,3.2352,3.0774,3.0774,132800.0],["1995-03-21",3.0774,3.1563,3.0774,3.1169,55600.0],["1995-03-22",3.0774,3.1169,3.038,3.0774,59200.0],["1995-03-23",3.1169,3.1563,3.0774,3.1563,42000.0],["1995-03-24",3.1563,3.1563,3.0774,3.1169,69000.0],["1995-03-27",3.0774,3.1563,3.0774,3.1169,76600.0],["1995-03-28",3.0774,3.1169,3.0774,3.1169,50400.0],["1995-03-29",3.0774,3.1169,3.038,3.0774,52600.0],["1995-03-30",3.0774,3.1169,3.038,3.038,78400.0],["1995-03-31",3.038,3.038,2.9985,2.9985,94400.0],["1995-04-03",2.9985,2.9985,2.959,2.959,50000.0],["1995-04-04",2.959,2.9985,2.959,2.9985,96600.0],["1995-04-05",2.9985,2.9985,2.959,2.9985,27400.0],["1995-04-06",2.9985,2.9985,2.959,2.959,56800.0],["1995-04-07",2.959,2.9985,2.959,2.959,27200.0],["1995-04-10",2.9985,2.9985,2.959,2.9985,66600.0],["1995-04-11",2.959,2.9985,2.959,2.9985,28800.0],["1995-04-12",2.959,2.9985,2.959,2.959,36000.0],["1995-04-13",2.959,2.9985,2.9196,2.9985,235800.0],["1995-04-17",2.9985,3.1563,2.9985,3.1563,208600.0],["1995-04-18",3.1958,3.1958,3.1169,3.1563,175400.0],["1995-04-19",3.1958,3.1958,3.1563,3.1958,78400.0],["1995-04-20",3.1563,3.2747,3.1563,3.2747,121400.0],["1995-04-21",3.2747,3.2747,3.1563,3.2352,144200.0],["1995-04-24",3.1958,3.2352,3.1958,3.2352,35000.0],["1995-04-25",3.2352,3.2352,3.1958,3.2352,51600.0],["1995-04-26",3.2352,3.2747,3.1958,3.2747,262000.0],["1995-04-27",3.2747,3.2747,3.1169,3.1169,208600.0],["1995-04-28",3.1563,3.1958,3.1169,3.1958,69000.0],["1995-05-01",3.1563,3.1563,3.038,3.1169,78200.0],["1995-05-02",3.0774,3.0774,3.038,3.038,38400.0],["1995-05-03",3.038,3.0774,3.038,3.038,27200.0],["1995-05-04",3.0774,3.0774,3.038,3.038,65800.0],["1995-05-05",2.9985,2.9985,2.9196,2.959,140400.0],["1995-05-08",2.9196,3.038,2.8801,3.038,76600.0],["1995-05-09",3.038,3.0774,2.9985,2.9985,67600.0],["1995-05-10",3.0774,3.1169,3.038,3.1169,111400.0],["1995-05-11",3.1169,3.1169,3.038,3.1169,44200.0],["1995-05-12",3.0774,3.1169,2.9985,2.9985,55000.0],["1995-05-15",3.038,3.0774,2.9985,2.9985,89400.0],["1995-05-16",2.9985,3.0774,2.959,2.9985,45600.0],["1995-05-17",2.9985,2.9985,2.9196,2.9985,146000.0],["1995-05-18",2.9985,2.9985,2.9196,2.9196,44400.0],["1995-05-19",2.9196,2.959,2.8801,2.9196,67200.0],["1995-05-22",2.9196,2.9985,2.9196,2.959,39600.0],["1995-05-23",2.959,2.9985,2.959,2.959,95200.0],["1995-05-24",2.959,3.038,2.959,2.9985,68600.0],["1995-05-25",3.038,3.038,2.9985,3.038,64800.0],["1995-05-26",3.038,3.038,2.9985,3.038,49800.0],["1995-05-30",3.03,3.0698,3.03,3.03,89000.0],["1995-05-31",3.03,3.0698,2.9901,2.9901,108200.0],["1995-06-01",2.9901,2.9901,2.9502,2.9502,40400.0],["1995-06-02",2.9901,2.9901,2.9502,2.9502,60000.0],["1995-06-05",2.9502,2.9901,2.9502,2.9901,29400.0],["1995-06-06",2.9901,3.03,2.8705,2.9104,118800.0],["1995-06-07",2.8705,2.9502,2.8705,2.8705,364800.0],["1995-06-08",2.9104,2.9104,2.711,2.711,563600.0],["1995-06-09",2.711,2.711,2.6712,2.711,102400.0],["1995-06-12",2.7509,2.7509,2.6313,2.6313,382800.0],["1995-06-13",2.6313,2.6313,2.5117,2.5516,238000.0],["1995-06-14",2.5516,2.6712,2.5516,2.6712,239200.0],["1995-06-15",2.6712,2.711,2.6313,2.711,353200.0],["1995-06-16",2.711,2.711,2.6712,2.711,81600.0],["1995-06-19",2.711,2.7509,2.711,2.7509,234000.0],["1995-06-20",2.7509,2.8306,2.711,2.8306,408600.0],["1995-06-21",2.7908,2.7908,2.711,2.7509,154800.0],["1995-06-22",2.7509,2.7509,2.5914,2.711,240200.0],["1995-06-23",2.711,2.7509,2.6313,2.711,94800.0],["1995-06-26",2.711,2.7509,2.6712,2.6712,39000.0],["1995-06-27",2.711,2.7509,2.6712,2.711,35800.0],["1995-06-28",2.7509,2.7908,2.711,2.711,171200.0],["1995-06-29",2.7509,2.7509,2.6712,2.6712,134800.0],["1995-06-30",2.6712,2.7908,2.6712,2.7908,103200.0],["1995-07-03",2.7908,2.7908,2.7509,2.7509,34000.0],["1995-07-05",2.7509,2.7509,2.6712,2.711,30200.0],["1995-07-06",2.711,2.711,2.6712,2.6712,46000.0],["1995-07-07",2.711,2.711,2.6712,2.711,111200.0],["1995-07-10",2.6712,2.711,2.5914,2.5914,172600.0],["1995-07-11",2.6313,2.6712,2.6313,2.6712,126400.0],["1995-07-12",2.6313,2.6313,2.5914,2.6313,131800.0],["1995-07-13",2.6313,2.6712,2.5914,2.6313,108000.0],["1995-07-14",2.6313,2.7509,2.6313,2.711,80400.0],["1995-07-17",2.7509,2.7908,2.711,2.7509,98000.0],["1995-07-18",2.711,2.7509,2.6712,2.6712,51600.0],["1995-07-19",2.6712,2.711,2.6313,2.6712,61800.0],["1995-07-20",2.711,2.711,2.6313,2.6313,36400.0],["1995-07-21",2.6313,2.6712,2.6313,2.6712,42400.0],["1995-07-24",2.6712,2.711,2.6313,2.711,54000.0],["1995-07-25",2.711,2.711,2.6712,2.711,28000.0],["1995-07-26",2.711,2.711,2.6712,2.6712,59600.0],["1995-07-27",2.6712,2.711,2.6712,2.711,44600.0],["1995-07-28",2.711,2.711,2.6712,2.6712,23000.0],["1995-07-31",2.6712,2.711,2.6313,2.711,24600.0],["1995-08-01",2.711,2.7509,2.6712,2.711,64400.0],["1995-08-02",2.7509,2.7509,2.711,2.7509,50400.0],["1995-08-03",2.7509,2.7509,2.6712,2.711,54000.0],["1995-08-04",2.7509,2.7509,2.6313,2.6313,32800.0],["1995-08-07",2.6712,2.6712,2.6313,2.6313,50600.0],["1995-08-08",2.6313,2.6712,2.5914,2.6313,59400.0],["1995-08-09",2.6313,2.6712,2.5914,2.5914,38600.0],["1995-08-10",2.6313,2.6712,2.5914,2.6712,52200.0],["1995-08-11",2.6712,2.6712,2.6313,2.6313,64200.0],["1995-08-14",2.6313,2.6712,2.6313,2.6712,39600.0],["1995-08-15",2.6712,2.711,2.6313,2.6313,103600.0],["1995-08-16",2.6313,2.6712,2.6313,2.6313,67000.0],["1995-08-17",2.6712,2.6712,2.5914,2.5914,58800.0],["1995-08-18",2.6313,2.6313,2.5914,2.6313,145400.0],["1995-08-21",2.6313,2.6313,2.5914,2.6313,47800.0],["1995-08-22",2.6313,2.6712,2.6313,2.6313,124800.0],["1995-08-23",2.6313,2.6712,2.6313,2.6313,76000.0],["1995-08-24",2.6313,2.711,2.6313,2.711,18800.0],["1995-08-25",2.711,2.711,2.6712,2.6712,29800.0],["1995-08-28",2.6712,2.6712,2.6712,2.6712,37000.0],["1995-08-29",2.711,2.711,2.6712,2.6712,22600.0],["1995-08-30",2.6712,2.711,2.6313,2.6313,79600.0],["1995-08-31",2.6712,2.6712,2.6313,2.6313,53600.0],["1995-09-01",2.6712,2.6712,2.6313,2.6712,27200.0],["1995-09-05",2.6712,2.6712,2.6313,2.6313,54000.0],["1995-09-06",2.6313,2.6313,2.5914,2.5914,60400.0],["1995-09-07",2.5914,2.6313,2.5914,2.6313,29800.0],["1995-09-08",2.6313,2.6313,2.5914,2.5914,46600.0],["1995-09-11",2.6313,2.6313,2.5914,2.6313,28600.0],["1995-09-12",2.5914,2.6313,2.5914,2.6313,80800.0],["1995-09-13",2.6313,2.6313,2.5914,2.5914,50800.0],["1995-09-14",2.5914,2.6313,2.5516,2.5516,215200.0],["1995-09-15",2.5516,2.5516,2.5117,2.5516,110200.0],["1995-09-18",2.5516,2.5516,2.5117,2.5516,70000.0],["1995-09-19",2.5117,2.5117,2.4718,2.4718,136400.0],["1995-09-20",2.4718,2.5516,2.4718,2.5516,54800.0],["1995-09-21",2.5117,2.5516,2.5117,2.5516,78200.0],["1995-09-22",2.5516,2.5516,2.5117,2.5516,26200.0],["1995-09-25",2.5117,2.5516,2.5117,2.5117,52200.0],["1995-09-26",2.5117,2.5914,2.5117,2.5914,83800.0],["1995-09-27",2.5914,2.5914,2.5516,2.5516,28200.0],["1995-09-28",2.5516,2.5516,2.5117,2.5516,22600.0],["1995-09-29",2.5117,2.5516,2.5117,2.5516,33800.0],["1995-10-02",2.5117,2.5516,2.5117,2.5516,98200.0],["1995-10-03",2.5516,2.5516,2.4718,2.4718,40400.0],["1995-10-04",2.4718,2.4718,2.432,2.432,57400.0],["1995-10-05",2.432,2.4718,2.3921,2.432,78000.0],["1995-10-06",2.432,2.432,2.3522,2.3921,65800.0],["1995-10-09",2.3921,2.3921,2.3522,2.3522,22400.0],["1995-10-10",2.3522,2.3921,2.3522,2.3522,53800.0],["1995-10-11",2.3921,2.3921,2.3522,2.3522,51000.0],["1995-10-12",2.3921,2.3921,2.3522,2.3921,40000.0],["1995-10-13",2.3522,2.5117,2.3522,2.5117,93000.0],["1995-10-16",2.5516,2.5516,2.432,2.4718,122000.0],["1995-10-17",2.432,2.4718,2.3921,2.3921,54600.0],["1995-10-18",2.432,2.432,2.3921,2.3921,54600.0],["1995-10-19",2.432,2.432,2.3921,2.432,16200.0],["1995-10-20",2.3921,2.432,2.3921,2.3921,167600.0],["1995-10-23",2.432,2.432,2.3921,2.3921,62400.0],["1995-10-24",2.3921,2.432,2.3921,2.432,40800.0],["1995-10-25",2.432,2.432,2.3921,2.432,34000.0],["1995-10-26",2.3921,2.432,2.3921,2.3921,57800.0],["1995-10-27",2.3921,2.432,2.3921,2.432,41000.0],["1995-10-30",2.3921,2.4718,2.3921,2.432,27600.0],["1995-10-31",2.432,2.5516,2.432,2.5516,447000.0],["1995-11-01",2.5435,2.6242,2.5435,2.5839,63400.0],["1995-11-02",2.5839,2.5839,2.5435,2.5435,83200.0],["1995-11-03",2.5839,2.5839,2.5435,2.5435,28400.0],["1995-11-06",2.5435,2.5839,2.5435,2.5839,55800.0],["1995-11-07",2.5435,2.6242,2.5435,2.6242,44000.0],["1995-11-08",2.6242,2.6242,2.5839,2.5839,27200.0],["1995-11-09",2.5839,2.6242,2.5839,2.6242,21600.0],["1995-11-10",2.5839,2.6242,2.5435,2.5435,56600.0],["1995-11-13",2.5839,2.5839,2.5435,2.5839,13800.0],["1995-11-14",2.5435,2.5839,2.5031,2.5435,23800.0],["1995-11-15",2.5031,2.5839,2.5031,2.5435,25000.0],["1995-11-16",2.5839,2.5839,2.5435,2.5435,15200.0],["1995-11-17",2.5435,2.5435,2.5031,2.5435,23200.0],["1995-11-20",2.5031,2.5435,2.4627,2.4627,73600.0],["1995-11-21",2.5031,2.5435,2.4627,2.4627,30800.0],["1995-11-22",2.4627,2.5435,2.4627,2.5031,45400.0],["1995-11-24",2.5435,2.5435,2.5435,2.5435,800.0],["1995-11-27",2.5435,2.5435,2.5031,2.5031,66000.0],["1995-11-28",2.5031,2.5031,2.4627,2.5031,68400.0],["1995-11-29",2.5031,2.5031,2.4627,2.4627,25400.0],["1995-11-30",2.5031,2.5031,2.4627,2.5031,32800.0],["1995-12-01",2.5031,2.5031,2.4627,2.4627,34200.0],["1995-12-04",2.4627,2.5031,2.4224,2.4627,130800.0],["1995-12-05",2.4627,2.5031,2.4627,2.4627,77600.0],["1995-12-06",2.4627,2.6242,2.4627,2.5435,165000.0],["1995-12-07",2.5435,2.5435,2.5031,2.5435,37600.0],["1995-12-08",2.5435,2.6646,2.5435,2.5839,63200.0],["1995-12-11",2.5839,2.6242,2.5839,2.6242,45200.0],["1995-12-12",2.5839,2.6646,2.5839,2.6242,40400.0],["1995-12-13",2.5839,2.6242,2.5839,2.5839,30200.0],["1995-12-14",2.5839,2.6242,2.5839,2.6242,84000.0],["1995-12-15",2.6242,2.6242,2.5839,2.6242,74800.0],["1995-12-18",2.5839,2.6242,2.5435,2.5435,72600.0],["1995-12-19",2.5435,2.5839,2.5435,2.5839,35600.0],["1995-12-20",2.5839,2.6242,2.5435,2.5435,105200.0],["1995-12-21",2.5435,2.5435,2.4627,2.5031,74800.0],["1995-12-22",2.5435,2.5435,2.4627,2.4627,57200.0],["1995-12-26",2.4627,2.5031,2.4224,2.4627,84200.0],["1995-12-27",2.4627,2.5031,2.4224,2.5031,142600.0],["1995-12-28",2.4627,2.5031,2.4627,2.4627,38200.0],["1995-12-29",2.4627,2.5031,2.4224,2.5031,133400.0],["1996-01-02",2.5031,2.5435,2.4627,2.5031,54200.0],["1996-01-03",2.5031,2.5435,2.5031,2.5031,44600.0],["1996-01-04",2.5031,2.5031,2.4627,2.5031,28200.0],["1996-01-05",2.5031,2.5031,2.4627,2.5031,30600.0],["1996-01-08",2.5031,2.5031,2.4627,2.4627,19200.0],["1996-01-09",2.5031,2.5031,2.4627,2.4627,15800.0],["1996-01-10",2.5031,2.5031,2.4627,2.5031,66800.0],["1996-01-11",2.5031,2.5031,2.4224,2.4627,90400.0],["1996-01-12",2.4224,2.4627,2.4224,2.4627,26800.0],["1996-01-15",2.4224,2.4627,2.4224,2.4224,56800.0],["1996-01-16",2.4224,2.4224,2.382,2.4224,41200.0],["1996-01-17",2.4224,2.4224,2.3013,2.382,217600.0],["1996-01-18",2.4224,2.4224,2.3013,2.3416,64400.0],["1996-01-19",2.382,2.382,2.3416,2.382,20800.0],["1996-01-22",2.382,2.382,2.3416,2.3416,32000.0],["1996-01-23",2.382,2.382,2.3416,2.3416,46800.0],["1996-01-24",2.3416,2.3416,2.1801,2.1801,93600.0],["1996-01-25",2.3013,2.3013,2.2609,2.3013,51200.0],["1996-01-26",2.3013,2.3013,2.2609,2.2609,59400.0],["1996-01-29",2.3013,2.3416,2.2609,2.2609,51600.0],["1996-01-30",2.3013,2.3416,2.2609,2.3013,45600.0],["1996-01-31",2.2609,2.3013,2.2205,2.3013,96200.0],["1996-02-01",2.2609,2.3416,2.2609,2.3013,113000.0],["1996-02-02",2.3013,2.3013,2.2609,2.3013,24000.0],["1996-02-05",2.3013,2.382,2.2609,2.382,72200.0],["1996-02-06",2.382,2.4627,2.382,2.4224,94400.0],["1996-02-07",2.382,2.4224,2.3416,2.4224,55200.0],["1996-02-08",2.382,2.4627,2.382,2.4627,76800.0],["1996-02-09",2.4627,2.5839,2.4627,2.5839,154400.0],["1996-02-12",2.5839,2.705,2.5435,2.6646,116400.0],["1996-02-13",2.6242,2.6646,2.5839,2.5839,71600.0],["1996-02-14",2.5839,2.6242,2.5435,2.5435,75600.0],["1996-02-15",2.5435,2.5839,2.5031,2.5031,78400.0],["1996-02-16",2.5031,2.6242,2.5031,2.6242,62200.0],["1996-02-20",2.6242,2.6646,2.6242,2.6646,79600.0],["1996-02-21",2.6646,2.6646,2.604,2.6646,28200.0],["1996-02-22",2.6242,2.705,2.6242,2.6242,50600.0],["1996-02-23",2.6242,2.6646,2.6242,2.6646,52800.0],["1996-02-26",2.6646,2.6646,2.5435,2.5435,59000.0],["1996-02-27",2.5839,2.5839,2.5435,2.5435,27200.0],["1996-02-28",2.5839,2.5839,2.5031,2.5839,34000.0],["1996-02-29",2.5839,2.5839,2.5031,2.5435,33400.0],["1996-03-01",2.5435,2.5839,2.5031,2.5839,36000.0],["1996-03-04",2.5839,2.5839,2.5839,2.5839,31200.0],["1996-03-05",2.5435,2.6646,2.5435,2.6646,155800.0],["1996-03-06",2.7308,2.7308,2.6481,2.7308,43400.0],["1996-03-07",2.7308,2.7308,2.6481,2.6894,24600.0],["1996-03-08",2.6067,2.6481,2.5653,2.6067,53200.0],["1996-03-11",2.5653,2.6067,2.5653,2.6067,30000.0],["1996-03-12",2.5653,2.6067,2.5653,2.6067,13400.0],["1996-03-13",2.6481,2.6481,2.6067,2.6481,20600.0],["1996-03-14",2.6067,2.6894,2.6067,2.6894,83200.0],["1996-03-15",2.6894,2.7308,2.6894,2.7308,52000.0],["1996-03-18",2.6894,2.6894,2.6481,2.6894,39800.0],["1996-03-19",2.6894,2.7308,2.6481,2.7308,32000.0],["1996-03-20",2.6894,2.7722,2.6894,2.6894,113000.0],["1996-03-21",2.6894,2.7308,2.6894,2.7308,79400.0],["1996-03-22",2.7308,2.7308,2.6067,2.6481,60600.0],["1996-03-25",2.6481,2.7308,2.6481,2.6481,77400.0],["1996-03-26",2.6481,2.7722,2.6067,2.7308,159400.0],["1996-03-27",2.7308,2.7722,2.6894,2.7722,246000.0],["1996-03-28",2.7722,2.8549,2.7722,2.8136,110000.0],["1996-03-29",2.8136,3.0618,2.8136,2.8549,187200.0],["1996-04-01",2.8963,3.0204,2.8549,2.9791,118200.0],["1996-04-02",2.9791,2.9791,2.9377,2.9377,76200.0],["1996-04-03",2.9377,2.9377,2.8549,2.9377,93000.0],["1996-04-04",2.8963,2.9377,2.8136,2.8549,120600.0],["1996-04-08",2.7722,2.9377,2.6894,2.9377,82600.0],["1996-04-09",2.9377,2.9377,2.8549,2.9377,58200.0],["1996-04-10",2.8963,2.9377,2.8136,2.8963,46600.0],["1996-04-11",2.8549,2.8963,2.8549,2.8963,20000.0],["1996-04-12",2.9377,2.9791,2.8963,2.8963,58400.0],["1996-04-15",2.8963,2.8963,2.8136,2.8136,31800.0],["1996-04-16",2.8136,2.8963,2.8136,2.8549,13800.0],["1996-04-17",2.8963,2.8963,2.8549,2.8549,12200.0],["1996-04-18",2.8963,2.8963,2.8549,2.8963,13400.0],["1996-04-19",2.9377,2.9377,2.8549,2.8963,24600.0],["1996-04-22",2.8549,2.8549,2.8136,2.8549,27200.0],["1996-04-23",2.8136,2.8549,2.8136,2.8549,11400.0],["1996-04-24",2.8136,2.8136,2.7308,2.8136,39200.0],["1996-04-25",2.8136,2.8136,2.7308,2.7308,43000.0],["1996-04-26",2.7722,2.8136,2.7308,2.7722,46800.0],["1996-04-29",2.8136,2.8549,2.7722,2.8136,77000.0],["1996-04-30",2.8549,2.8549,2.8136,2.8549,61400.0],["1996-05-01",2.8549,2.8549,2.8136,2.8549,34400.0],["1996-05-02",2.8136,2.8136,2.7722,2.8136,32600.0],["1996-05-03",2.8136,2.8549,2.7722,2.8136,56600.0],["1996-05-06",2.8136,2.8136,2.7722,2.8136,42000.0],["1996-05-07",2.8549,2.9377,2.8549,2.9377,117200.0],["1996-05-08",2.9791,2.9791,2.8136,2.8963,146400.0],["1996-05-09",2.8963,2.8963,2.8549,2.8963,34400.0],["1996-05-10",2.8549,2.8963,2.8549,2.8963,32200.0],["1996-05-13",2.8136,2.8963,2.8136,2.8963,43400.0],["1996-05-14",2.8963,3.1446,2.8549,3.1446,385400.0],["1996-05-15",3.2122,3.4235,3.1699,3.339,701600.0],["1996-05-16",3.3813,3.3813,3.2967,3.2967,219600.0],["1996-05-17",3.2967,3.3813,3.2967,3.3813,231200.0],["1996-05-20",3.3813,3.3813,3.339,3.339,263800.0],["1996-05-21",3.2967,3.4235,3.2967,3.3813,426400.0],["1996-05-22",3.3813,3.5081,3.3813,3.4235,424200.0],["1996-05-23",3.4658,3.5081,3.4235,3.4658,191800.0],["1996-05-24",3.4658,3.4658,3.4235,3.4235,72600.0],["1996-05-28",3.3813,3.3813,3.2967,3.3813,98600.0],["1996-05-29",3.2967,3.4235,3.2967,3.2967,107600.0],["1996-05-30",3.2545,3.3813,3.2545,3.3813,66200.0],["1996-05-31",3.3813,3.4658,3.339,3.4658,294400.0],["1996-06-03",3.4235,3.4658,3.3813,3.4235,97000.0],["1996-06-04",3.4235,3.4235,3.2122,3.339,109000.0],["1996-06-05",3.2967,3.3813,3.2122,3.339,64800.0],["1996-06-06",3.2967,3.339,3.2967,3.2967,37200.0],["1996-06-07",3.2545,3.2967,3.2122,3.2967,14200.0],["1996-06-10",3.2545,3.2967,3.2122,3.2545,37600.0],["1996-06-11",3.2545,3.2967,3.2545,3.2545,24800.0],["1996-06-12",3.2967,3.2967,3.1699,3.1699,38000.0],["1996-06-13",3.2122,3.2122,3.0854,3.0854,49000.0],["1996-06-14",3.0431,3.0431,3.0009,3.0009,65000.0],["1996-06-17",3.0431,3.0431,2.8741,2.8741,48800.0],["1996-06-18",2.9163,2.9586,2.8741,2.9586,95600.0],["1996-06-19",2.9586,3.0431,2.9586,3.0009,35600.0],["1996-06-20",3.0009,3.0009,2.8741,2.9163,43400.0],["1996-06-21",3.0009,3.0009,2.8741,2.8741,165600.0],["1996-06-24",2.8741,2.9163,2.8741,2.8741,156400.0],["1996-06-25",2.8741,2.9163,2.7895,2.8318,81200.0],["1996-06-26",2.8741,2.8741,2.6205,2.6205,180000.0],["1996-06-27",2.6627,2.6627,2.5782,2.6205,67600.0],["1996-06-28",2.6205,2.7895,2.6205,2.7895,438200.0],["1996-07-01",2.8318,2.8318,2.7473,2.8318,140200.0],["1996-07-02",2.8318,2.8318,2.7473,2.7473,104600.0],["1996-07-03",2.7473,3.0009,2.7473,3.0009,126200.0],["1996-07-05",2.9586,3.0009,2.9163,3.0009,98200.0],["1996-07-08",3.0009,3.0009,2.8318,2.8741,50800.0],["1996-07-09",2.9163,2.9163,2.8741,2.9163,44000.0],["1996-07-10",2.9163,2.9163,2.8318,2.8318,64800.0],["1996-07-11",2.8318,2.8741,2.8318,2.8318,35800.0],["1996-07-12",2.8318,2.8318,2.7895,2.7895,42000.0],["1996-07-15",2.8318,2.8318,2.705,2.705,49400.0],["1996-07-16",2.7473,2.7473,2.6627,2.6627,25200.0],["1996-07-17",2.6627,2.8741,2.6627,2.8318,101000.0],["1996-07-18",2.8318,2.8318,2.7473,2.7895,15800.0],["1996-07-19",2.7895,2.7895,2.705,2.7473,15200.0],["1996-07-22",2.705,2.7473,2.705,2.705,14200.0],["1996-07-23",2.7473,2.7473,2.6627,2.705,20200.0],["1996-07-24",2.6627,2.705,2.6205,2.6205,79400.0],["1996-07-25",2.6205,2.705,2.6205,2.705,31400.0],["1996-07-26",2.705,2.7473,2.705,2.705,22600.0],["1996-07-29",2.705,2.705,2.6205,2.705,43600.0],["1996-07-30",2.6627,2.7895,2.6205,2.7895,36200.0],["1996-07-31",2.705,2.8318,2.6627,2.7895,52400.0],["1996-08-01",2.8318,2.8318,2.6627,2.7473,27000.0],["1996-08-02",2.7895,2.8318,2.6627,2.7473,30200.0],["1996-08-05",2.705,2.7895,2.705,2.7473,31400.0],["1996-08-06",2.705,2.705,2.6627,2.6627,37600.0],["1996-08-07",2.705,2.705,2.6627,2.705,63000.0],["1996-08-08",2.6627,2.7895,2.6627,2.7895,47800.0],["1996-08-09",2.7895,2.8318,2.7473,2.7895,19000.0],["1996-08-12",2.8318,2.8318,2.705,2.8318,32000.0],["1996-08-13",2.8318,2.8741,2.7895,2.7895,28200.0],["1996-08-14",2.7473,2.8318,2.7473,2.7895,16000.0],["1996-08-15",2.7473,2.7895,2.7473,2.7895,16800.0],["1996-08-16",2.7473,2.8318,2.7473,2.8318,42200.0],["1996-08-19",2.7895,2.7895,2.7473,2.7895,16000.0],["1996-08-20",2.8318,2.8741,2.7473,2.7473,32600.0],["1996-08-21",2.7895,2.7895,2.7473,2.7895,30800.0],["1996-08-22",2.7473,2.7895,2.705,2.7473,66800.0],["1996-08-23",2.7473,2.7473,2.705,2.705,27800.0],["1996-08-26",2.705,2.7473,2.705,2.705,21600.0],["1996-08-27",2.7473,2.7473,2.705,2.705,35600.0],["1996-08-28",2.7473,2.7895,2.705,2.705,56800.0],["1996-08-29",2.705,2.7895,2.705,2.7473,92400.0],["1996-08-30",2.705,2.8318,2.705,2.7473,136000.0],["1996-09-03",2.7473,2.7895,2.7473,2.7895,56400.0],["1996-09-04",2.7895,2.7895,2.7473,2.7895,11200.0],["1996-09-05",2.7895,2.7895,2.7473,2.7473,24600.0],["1996-09-06",2.7895,2.7895,2.7473,2.7473,36000.0],["1996-09-09",2.7895,2.7895,2.7473,2.7473,65000.0],["1996-09-10",2.7895,2.7895,2.705,2.705,78400.0],["1996-09-11",2.705,2.7895,2.705,2.7473,207200.0],["1996-09-12",2.7473,2.8741,2.7473,2.7895,82000.0],["1996-09-13",2.8318,2.8741,2.7473,2.7473,48800.0],["1996-09-16",2.7895,2.8318,2.7473,2.7895,59800.0],["1996-09-17",2.7473,2.7895,2.7473,2.7473,58400.0],["1996-09-18",2.7473,2.7473,2.705,2.7473,29000.0],["1996-09-19",2.7473,2.7895,2.7473,2.7473,47200.0],["1996-09-20",2.7473,2.7895,2.7473,2.7895,54600.0],["1996-09-23",2.7473,2.7895,2.705,2.7473,38800.0],["1996-09-24",2.7895,2.7895,2.705,2.7473,36200.0],["1996-09-25",2.7473,2.7895,2.705,2.705,32600.0],["1996-09-26",2.7473,2.7473,2.705,2.7473,41400.0],["1996-09-27",2.705,2.7473,2.705,2.7473,13400.0],["1996-09-30",2.705,2.7473,2.705,2.705,66400.0],["1996-10-01",2.705,2.7473,2.6627,2.705,42400.0],["1996-10-02",2.6627,2.705,2.6627,2.705,34000.0],["1996-10-03",2.705,2.705,2.6627,2.705,44200.0],["1996-10-04",2.705,2.7473,2.6627,2.7473,45600.0],["1996-10-07",2.7473,2.7473,2.6627,2.705,11200.0],["1996-10-08",2.705,2.705,2.6627,2.6627,11400.0],["1996-10-09",2.6627,2.705,2.6205,2.6205,59000.0],["1996-10-10",2.6205,2.6205,2.5782,2.5782,138000.0],["1996-10-11",2.5782,2.6627,2.5782,2.6627,146000.0],["1996-10-14",2.6627,2.6627,2.5782,2.6205,38400.0],["1996-10-15",2.6205,2.6627,2.6205,2.6627,16600.0],["1996-10-16",2.6627,2.6627,2.5782,2.6205,28800.0],["1996-10-17",2.5782,2.6627,2.5782,2.6205,18000.0],["1996-10-18",2.6627,2.705,2.6205,2.6627,86000.0],["1996-10-21",2.6627,2.705,2.5782,2.5782,52200.0],["1996-10-22",2.5782,2.5782,2.4937,2.4937,111400.0],["1996-10-23",2.4937,2.4937,2.3669,2.3669,649000.0],["1996-10-24",2.3669,2.5359,2.3669,2.5359,200200.0],["1996-10-25",2.5359,2.5782,2.4937,2.5782,91200.0],["1996-10-28",2.5782,2.6205,2.5782,2.6205,52000.0],["1996-10-29",2.5782,2.5782,2.5359,2.5359,23200.0],["1996-10-30",2.5782,2.5782,2.5359,2.5359,66600.0],["1996-10-31",2.5359,2.5782,2.4937,2.4937,50200.0],["1996-11-01",2.5359,2.5359,2.4937,2.4937,23000.0],["1996-11-04",2.4514,2.4937,2.4514,2.4514,24800.0],["1996-11-05",2.4514,2.4937,2.4514,2.4514,34400.0],["1996-11-06",2.5359,2.5359,2.4514,2.4937,29200.0],["1996-11-07",2.4514,2.4937,2.4514,2.4937,12600.0],["1996-11-08",2.4514,2.4937,2.4514,2.4937,33200.0],["1996-11-11",2.4937,2.5359,2.4514,2.5359,63000.0],["1996-11-12",2.4937,2.5359,2.4514,2.4514,69000.0],["1996-11-13",2.4514,2.4937,2.4514,2.4514,35800.0],["1996-11-14",2.4937,2.4937,2.4091,2.4937,37800.0],["1996-11-15",2.4514,2.4937,2.4514,2.4937,26000.0],["1996-11-18",2.4514,2.4937,2.4514,2.4514,49200.0],["1996-11-19",2.4514,2.5359,2.4514,2.5359,39000.0],["1996-11-20",2.4937,2.5359,2.4514,2.5359,64200.0],["1996-11-21",2.5359,2.5359,2.4514,2.4937,141200.0],["1996-11-22",2.5782,2.6205,2.4937,2.5359,89600.0],["1996-11-25",2.4937,2.5782,2.4937,2.5359,78400.0],["1996-11-26",2.5782,2.6205,2.4937,2.4937,52400.0],["1996-11-27",2.4937,2.5782,2.4937,2.5359,65400.0],["1996-11-29",2.5359,2.5359,2.4937,2.5359,5400.0],["1996-12-02",2.4937,2.6205,2.4937,2.6205,71200.0],["1996-12-03",2.5782,2.5993,2.5359,2.5359,59800.0],["1996-12-04",2.6559,2.6559,2.5702,2.613,83400.0],["1996-12-05",2.6559,2.6559,2.613,2.6559,114400.0],["1996-12-06",2.5274,2.613,2.5274,2.613,81000.0],["1996-12-09",2.5702,2.6987,2.5702,2.6559,110800.0],["1996-12-10",2.6559,2.6559,2.5702,2.613,69000.0],["1996-12-11",2.613,2.613,2.5274,2.5702,40000.0],["1996-12-12",2.613,2.613,2.5274,2.5274,46400.0],["1996-12-13",2.5274,2.5702,2.4845,2.4845,79400.0],["1996-12-16",2.5274,2.5274,2.4845,2.4845,266800.0],["1996-12-17",2.4417,2.5274,2.4417,2.4845,58400.0],["1996-12-18",2.4417,2.4845,2.4417,2.4845,37000.0],["1996-12-19",2.4417,2.4845,2.4417,2.4417,79800.0],["1996-12-20",2.6987,2.6987,2.5274,2.5702,212400.0],["1996-12-23",2.5702,2.613,2.4845,2.5274,60000.0],["1996-12-24",2.4845,2.5274,2.4845,2.5274,53400.0],["1996-12-26",2.5274,2.613,2.5274,2.613,56800.0],["1996-12-27",2.5702,2.613,2.5274,2.5702,46200.0],["1996-12-30",2.5274,2.5274,2.4845,2.4845,38000.0],["1996-12-31",2.5274,2.5702,2.4845,2.4845,104000.0],["1997-01-02",2.5274,2.5702,2.4845,2.5702,68600.0],["1997-01-03",2.613,2.613,2.5702,2.613,38400.0],["1997-01-06",2.613,2.613,2.5274,2.613,72600.0],["1997-01-07",2.613,2.6559,2.5702,2.6559,13200.0],["1997-01-08",2.613,2.6559,2.613,2.6559,28800.0],["1997-01-09",2.613,2.6559,2.5702,2.6559,32800.0],["1997-01-10",2.613,2.6559,2.5702,2.613,44800.0],["1997-01-13",2.6559,2.6559,2.613,2.6559,23000.0],["1997-01-14",2.6987,2.6987,2.613,2.613,20400.0],["1997-01-15",2.613,2.6559,2.5702,2.613,60600.0],["1997-01-16",2.6559,2.6559,2.5702,2.5702,59400.0],["1997-01-17",2.5702,2.613,2.5702,2.5702,34200.0],["1997-01-20",2.5702,2.613,2.5274,2.5274,54800.0],["1997-01-21",2.5274,2.613,2.5274,2.5702,56600.0],["1997-01-22",2.613,2.613,2.5702,2.613,17200.0],["1997-01-23",2.5702,2.5702,2.5274,2.5274,164400.0],["1997-01-24",2.4845,2.5702,2.4845,2.5702,71400.0],["1997-01-27",2.5274,2.5702,2.5274,2.5274,21200.0],["1997-01-28",2.5274,2.5702,2.5274,2.5274,32400.0],["1997-01-29",2.5274,2.5702,2.4417,2.4845,144800.0],["1997-01-30",2.4845,2.5274,2.4417,2.4417,22800.0],["1997-01-31",2.4417,2.4845,2.4417,2.4845,239200.0],["1997-02-03",2.4845,2.4845,2.4417,2.4845,46000.0],["1997-02-04",2.4845,2.4845,2.4417,2.4845,21800.0],["1997-02-05",2.4845,2.4845,2.4417,2.4845,126000.0],["1997-02-06",2.4845,2.4845,2.3989,2.3989,120600.0],["1997-02-07",2.3989,2.4417,2.3989,2.3989,300600.0],["1997-02-10",2.4417,2.4417,2.3989,2.3989,108000.0],["1997-02-11",2.3989,2.4417,2.356,2.3989,158600.0],["1997-02-12",2.4417,2.4417,2.3989,2.3989,89200.0],["1997-02-13",2.3989,2.4417,2.3989,2.4417,112000.0],["1997-02-14",2.4417,2.4845,2.4417,2.4417,83200.0],["1997-02-18",2.4845,2.4845,2.4417,2.4417,25400.0],["1997-02-19",2.4417,2.4845,2.4417,2.4417,56000.0],["1997-02-20",2.4417,2.4845,2.3989,2.4417,59600.0],["1997-02-21",2.4845,2.4845,2.4417,2.4845,35400.0],["1997-02-24",2.4845,2.4845,2.4417,2.4845,17800.0],["1997-02-25",2.4845,2.4845,2.4417,2.4417,38400.0],["1997-02-26",2.4417,2.4845,2.4417,2.4417,33000.0],["1997-02-27",2.4417,2.5274,2.4417,2.4845,56200.0],["1997-02-28",2.4845,2.4845,2.4417,2.4417,13800.0],["1997-03-03",2.4417,2.5274,2.4417,2.5274,48800.0],["1997-03-04",2.5274,2.5274,2.4845,2.4845,27600.0],["1997-03-05",2.4417,2.4845,2.4417,2.4845,138200.0],["1997-03-06",2.4845,2.4845,2.4417,2.4845,56400.0],["1997-03-07",2.4417,2.4845,2.4417,2.4417,62600.0],["1997-03-10",2.4845,2.4845,2.4417,2.4845,59400.0],["1997-03-11",2.4417,2.4845,2.4417,2.4417,28800.0],["1997-03-12",2.4417,2.4845,2.4417,2.4417,254200.0],["1997-03-13",2.4845,2.4845,2.4417,2.4417,31600.0],["1997-03-14",2.4417,2.5274,2.4417,2.4845,69200.0],["1997-03-17",2.4845,2.5274,2.4417,2.4845,42800.0],["1997-03-18",2.5274,2.5274,2.4845,2.4845,48800.0],["1997-03-19",2.5274,2.5274,2.4845,2.4845,30400.0],["1997-03-20",2.5274,2.5274,2.4417,2.4417,47600.0],["1997-03-21",2.4845,2.4845,2.4417,2.4417,43600.0],["1997-03-24",2.4845,2.5274,2.4417,2.4417,47400.0],["1997-03-25",2.4845,2.4845,2.4417,2.4845,40800.0],["1997-03-26",2.4417,2.4845,2.4417,2.4417,24000.0],["1997-03-27",2.4417,2.4417,2.3989,2.3989,360400.0],["1997-03-31",2.3989,2.3989,2.356,2.356,111200.0],["1997-04-01",2.356,2.356,2.2704,2.356,150200.0],["1997-04-02",2.3132,2.3989,2.3132,2.3989,150000.0],["1997-04-03",2.3989,2.3989,2.3132,2.356,55400.0],["1997-04-04",2.3989,2.3989,2.356,2.356,32000.0],["1997-04-07",2.356,2.356,2.3132,2.3132,30600.0],["1997-04-08",2.356,2.3989,2.3132,2.356,43800.0],["1997-04-09",2.356,2.3989,2.356,2.3989,23800.0],["1997-04-10",2.356,2.3989,2.1847,2.3132,140400.0],["1997-04-11",2.2704,2.3132,2.2704,2.3132,34200.0],["1997-04-14",2.3132,2.356,2.1847,2.356,135400.0],["1997-04-15",2.356,2.356,2.3132,2.3132,37400.0],["1997-04-16",2.3132,2.3132,2.2704,2.2704,20600.0],["1997-04-17",2.2704,2.3132,2.2704,2.2704,67800.0],["1997-04-18",2.2489,2.2704,2.1847,2.2275,125800.0],["1997-04-21",2.2275,2.2275,2.1847,2.1847,32000.0],["1997-04-22",2.2275,2.2704,2.1847,2.2704,22200.0],["1997-04-23",2.2704,2.2704,2.2275,2.2275,44800.0],["1997-04-24",2.2275,2.2704,2.1847,2.1847,42000.0],["1997-04-25",2.1847,2.2275,2.1418,2.1847,64400.0],["1997-04-28",2.1847,2.1847,2.1418,2.1847,96400.0],["1997-04-29",2.1847,2.1847,2.1418,2.1418,71400.0],["1997-04-30",2.1847,2.1847,2.1418,2.1418,146400.0],["1997-05-01",2.1847,2.2275,2.1418,2.1418,115800.0],["1997-05-02",2.1847,2.2275,2.1418,2.1418,130800.0],["1997-05-05",2.1418,2.2275,2.1418,2.1847,83400.0],["1997-05-06",2.1847,2.2275,2.1847,2.1847,68200.0],["1997-05-07",2.2275,2.2275,2.1418,2.1418,26600.0],["1997-05-08",2.1418,2.1847,2.1418,2.1418,46400.0],["1997-05-09",2.1418,2.1847,2.1418,2.1418,53400.0],["1997-05-12",2.1418,2.2275,2.1418,2.1847,87000.0],["1997-05-13",2.2275,2.2275,2.1847,2.1847,23600.0],["1997-05-14",2.1847,2.1847,2.1418,2.1418,71200.0],["1997-05-15",2.1847,2.1847,2.1418,2.1418,39200.0],["1997-05-16",2.1847,2.1847,2.1418,2.1418,71000.0],["1997-05-19",2.1847,2.1847,2.1418,2.1847,22000.0],["1997-05-20",2.1847,2.1847,2.1418,2.1418,43600.0],["1997-05-21",2.1418,2.1847,2.1418,2.1847,71400.0],["1997-05-22",2.1847,2.2275,2.1847,2.1847,70000.0],["1997-05-23",2.1847,2.1847,2.1418,2.1847,68000.0],["1997-05-27",2.1847,2.2275,2.1418,2.1847,41000.0],["1997-05-28",2.2275,2.2275,2.1847,2.1847,82600.0],["1997-05-29",2.2275,2.3989,2.2275,2.356,254800.0],["1997-05-30",2.356,2.3989,2.3132,2.356,187400.0],["1997-06-02",2.3989,2.3989,2.2704,2.2704,314200.0],["1997-06-03",2.3132,2.3132,2.2704,2.3132,100200.0],["1997-06-04",2.348,2.348,2.3045,2.348,163800.0],["1997-06-05",2.3915,2.3915,2.348,2.3915,37000.0],["1997-06-06",2.348,2.3915,2.3045,2.3915,61200.0],["1997-06-09",2.348,2.3915,2.3045,2.348,454200.0],["1997-06-10",2.348,2.348,2.3045,2.348,78600.0],["1997-06-11",2.3915,2.4349,2.348,2.348,643400.0],["1997-06-12",2.3915,2.4349,2.3915,2.4349,22800.0],["1997-06-13",2.4349,2.4784,2.3915,2.4784,56200.0],["1997-06-16",2.4349,2.4784,2.3915,2.4784,59000.0],["1997-06-17",2.4349,2.5219,2.4349,2.4784,63800.0],["1997-06-18",2.4784,2.5219,2.4349,2.5219,47400.0],["1997-06-19",2.4784,2.5219,2.4349,2.5219,64000.0],["1997-06-20",2.4784,2.4784,2.4349,2.4349,126400.0],["1997-06-23",2.4349,2.5219,2.4349,2.4784,88000.0],["1997-06-24",2.5219,2.5654,2.4784,2.5654,71800.0],["1997-06-25",2.5654,2.5654,2.4784,2.5002,48600.0],["1997-06-26",2.4784,2.5436,2.4784,2.5002,87000.0],["1997-06-27",2.4784,2.5219,2.4567,2.5219,69400.0],["1997-06-30",2.5219,2.5219,2.4349,2.5002,46800.0],["1997-07-01",2.5002,2.5002,2.4567,2.4784,31000.0],["1997-07-02",2.4349,2.4784,2.3915,2.4784,285800.0],["1997-07-03",2.4784,2.5002,2.3915,2.5002,75600.0],["1997-07-07",2.5002,2.5002,2.4349,2.5002,99400.0],["1997-07-08",2.4784,2.5002,2.4784,2.4784,35800.0],["1997-07-09",2.4784,2.5002,2.4349,2.4567,252400.0],["1997-07-10",2.4567,2.4567,2.4349,2.4567,41200.0],["1997-07-11",2.4349,2.4567,2.348,2.348,76000.0],["1997-07-14",2.4132,2.4349,2.3697,2.4349,83400.0],["1997-07-15",2.4132,2.4349,2.4132,2.4349,27000.0],["1997-07-16",2.4349,2.5219,2.4349,2.4784,214400.0],["1997-07-17",2.5002,2.5654,2.4784,2.5654,371600.0],["1997-07-18",2.5654,2.6089,2.5436,2.5654,135600.0],["1997-07-21",2.5871,2.6089,2.5654,2.5871,111800.0],["1997-07-22",2.5654,2.6089,2.5654,2.6089,119000.0],["1997-07-23",2.6306,2.6523,2.6089,2.6523,159400.0],["1997-07-24",2.6958,3.348,2.6958,3.2828,951600.0],["1997-07-25",3.2393,3.3046,2.7828,2.9567,693400.0],["1997-07-28",2.8697,3.1089,2.8697,2.935,298400.0],["1997-07-29",2.9132,3.0654,2.8915,3.0654,280000.0],["1997-07-30",3.0437,3.0654,2.9567,3.0002,298600.0],["1997-07-31",2.9784,3.0219,2.9567,3.0002,135400.0],["1997-08-01",3.0002,3.0219,2.9132,2.935,152800.0],["1997-08-04",2.9132,2.935,2.8697,2.935,141400.0],["1997-08-05",2.9132,2.935,2.8263,2.8697,126000.0],["1997-08-06",2.8697,2.8697,2.7393,2.761,136000.0],["1997-08-07",2.7393,2.9132,2.6958,2.8915,263000.0],["1997-08-08",2.848,2.848,2.761,2.761,91600.0],["1997-08-11",2.7828,2.9567,2.761,2.9567,233800.0],["1997-08-12",2.9567,3.2393,2.935,3.1089,395200.0],["1997-08-13",3.1306,3.1524,3.0002,3.0002,175000.0],["1997-08-14",3.0437,3.0437,2.9132,2.9567,95400.0],["1997-08-15",2.9567,3.0002,2.9567,2.9784,126000.0],["1997-08-18",2.9567,2.9567,2.9132,2.9567,60800.0],["1997-08-19",2.935,3.0002,2.9132,3.0002,41600.0],["1997-08-20",3.0437,3.1741,3.0437,3.1524,301400.0],["1997-08-21",3.1741,3.1741,2.9784,2.9784,75000.0],["1997-08-22",2.9567,2.9784,2.8915,2.935,41600.0],["1997-08-25",2.9132,3.0002,2.9132,3.0002,50800.0],["1997-08-26",3.0002,3.0437,3.0002,3.0219,81800.0],["1997-08-27",3.0437,3.0654,3.0002,3.0219,70000.0],["1997-08-28",3.0654,3.0654,2.9567,2.9784,55400.0],["1997-08-29",3.0002,3.0002,2.8915,2.9132,42000.0],["1997-09-02",2.9132,2.9567,2.9132,2.9132,26200.0],["1997-09-03",2.935,2.935,2.8045,2.8915,66800.0],["1997-09-04",2.8697,2.8697,2.7828,2.848,61400.0],["1997-09-05",2.8263,2.848,2.8045,2.848,20000.0],["1997-09-08",2.8697,2.9567,2.8697,2.9567,230400.0],["1997-09-09",2.935,3.0002,2.8915,2.8915,63400.0],["1997-09-10",2.8697,2.9132,2.848,2.9132,55200.0],["1997-09-11",2.8915,2.9024,2.8045,2.8263,67200.0],["1997-09-12",2.8045,2.8263,2.7828,2.7828,98200.0],["1997-09-15",2.8045,2.8263,2.6958,2.7393,54600.0],["1997-09-16",2.7393,2.7393,2.6523,2.6958,73600.0],["1997-09-17",2.6523,2.7393,2.5654,2.7393,155000.0],["1997-09-18",2.7393,2.8697,2.7393,2.7828,100600.0],["1997-09-19",2.761,2.8045,2.761,2.761,134800.0],["1997-09-22",2.7828,2.8045,2.761,2.761,49200.0],["1997-09-23",2.7393,2.7828,2.7393,2.7828,28000.0],["1997-09-24",2.761,2.7828,2.7176,2.7393,54800.0],["1997-09-25",2.7393,2.761,2.7176,2.7393,33000.0],["1997-09-26",2.7393,2.761,2.6958,2.7176,59400.0],["1997-09-29",2.6958,2.7176,2.6958,2.7176,59600.0],["1997-09-30",2.6958,2.848,2.6958,2.848,171600.0],["1997-10-01",2.848,2.8915,2.8263,2.8915,55800.0],["1997-10-02",2.8915,2.8915,2.761,2.761,56200.0],["1997-10-03",2.7828,2.7828,2.7393,2.7393,57800.0],["1997-10-06",2.761,2.8045,2.7176,2.8045,93200.0],["1997-10-07",2.7828,2.7828,2.7176,2.7176,42000.0],["1997-10-08",2.7176,2.7176,2.6741,2.6741,46800.0],["1997-10-09",2.6741,2.7393,2.6741,2.7176,77800.0],["1997-10-10",2.6958,2.7393,2.6958,2.7176,38200.0],["1997-10-13",2.7393,2.7393,2.6741,2.6958,77800.0],["1997-10-14",2.6741,2.7393,2.6741,2.7393,60800.0],["1997-10-15",2.7176,2.7393,2.6958,2.6958,75600.0],["1997-10-16",2.6741,2.9567,2.6741,2.7828,666000.0],["1997-10-17",2.7393,2.8263,2.6958,2.7176,189400.0],["1997-10-20",2.7393,2.7393,2.6958,2.7176,76000.0],["1997-10-21",2.7176,2.7393,2.6958,2.7393,49400.0],["1997-10-22",2.7393,2.761,2.6958,2.7393,93800.0],["1997-10-23",2.6958,2.7176,2.6958,2.7176,154800.0],["1997-10-24",2.7393,2.761,2.7176,2.7393,54000.0],["1997-10-27",2.7176,2.7393,2.6306,2.6523,212000.0],["1997-10-28",2.5654,2.6089,2.4349,2.5871,187800.0],["1997-10-29",2.5871,2.6523,2.5654,2.5871,89200.0],["1997-10-30",2.5871,2.6306,2.5219,2.5219,44200.0],["1997-10-31",2.4784,2.6306,2.4784,2.6306,118200.0],["1997-11-03",2.7393,2.7393,2.6523,2.6523,77400.0],["1997-11-04",2.6523,2.6523,2.5436,2.5871,64800.0],["1997-11-05",2.5871,2.6306,2.5436,2.6089,85600.0],["1997-11-06",2.5436,2.6089,2.5219,2.5871,53400.0],["1997-11-07",2.5871,2.6089,2.5219,2.5436,32000.0],["1997-11-10",2.5436,2.6306,2.5219,2.5436,59800.0],["1997-11-11",2.5436,2.5871,2.5436,2.5871,22000.0],["1997-11-12",2.5436,2.5871,2.5002,2.5002,45400.0],["1997-11-13",2.5002,2.5219,2.4784,2.5219,74400.0],["1997-11-14",2.5002,2.5654,2.5002,2.5002,16400.0],["1997-11-17",2.5002,2.5436,2.3697,2.5219,658000.0],["1997-11-18",2.5219,2.6958,2.4784,2.6523,157000.0],["1997-11-19",2.6523,2.7176,2.6089,2.6958,105400.0],["1997-11-20",2.6958,2.7176,2.6523,2.6741,68800.0],["1997-11-21",2.6741,2.6958,2.6306,2.6523,42800.0],["1997-11-24",2.6306,2.6741,2.6089,2.6741,43800.0],["1997-11-25",2.6523,2.6523,2.5871,2.6089,17400.0],["1997-11-26",2.6089,2.6958,2.5871,2.6741,37800.0],["1997-11-28",2.6741,2.7393,2.6741,2.6741,25600.0],["1997-12-01",2.6741,2.7828,2.6741,2.7176,76000.0],["1997-12-02",2.7176,2.7828,2.7176,2.7393,45400.0],["1997-12-03",2.7745,2.8186,2.7305,2.7966,94000.0],["1997-12-04",2.8186,2.8846,2.8186,2.8846,150600.0],["1997-12-05",2.8846,2.8846,2.8406,2.8846,61400.0],["1997-12-08",2.8626,2.8846,2.8186,2.8626,79800.0],["1997-12-09",2.8406,2.9067,2.8406,2.9067,98000.0],["1997-12-10",2.9067,2.9287,2.8406,2.8406,39000.0],["1997-12-11",2.8406,2.8406,2.6865,2.7085,166800.0],["1997-12-12",2.6865,2.7305,2.6424,2.6865,73400.0],["1997-12-15",2.6644,2.7305,2.5984,2.6865,57800.0],["1997-12-16",2.7305,2.7745,2.7085,2.7745,39600.0],["1997-12-17",2.7745,2.8846,2.7305,2.8626,88400.0],["1997-12-18",2.9947,3.0828,2.9507,3.0168,223000.0],["1997-12-19",3.0168,3.0388,2.9727,3.0168,179400.0],["1997-12-22",3.0608,3.1709,3.0388,3.1269,201400.0],["1997-12-23",3.1709,3.1709,3.1269,3.1709,209800.0],["1997-12-24",3.1709,3.1709,2.9947,3.0388,35600.0],["1997-12-26",3.0388,3.0608,3.0388,3.0608,51400.0],["1997-12-29",3.259,3.259,3.1709,3.1929,188600.0],["1997-12-30",3.281,3.303,3.1929,3.237,159800.0],["1997-12-31",3.237,3.237,3.1269,3.1269,67800.0],["1998-01-02",3.1269,3.1269,3.0828,3.1048,103000.0],["1998-01-05",3.1048,3.1048,2.9727,2.9727,52600.0],["1998-01-06",2.9947,3.0388,2.9727,2.9947,21600.0],["1998-01-07",2.9947,2.9947,2.9507,2.9947,26000.0],["1998-01-08",2.9947,3.0388,2.9727,3.0168,31800.0],["1998-01-09",3.0168,3.1489,2.9727,3.1489,193400.0],["1998-01-12",3.1269,3.1929,3.1269,3.1489,161800.0],["1998-01-13",3.1489,3.1929,3.1269,3.1269,116000.0],["1998-01-14",3.1269,3.1709,3.1269,3.1489,173600.0],["1998-01-15",3.1489,3.1709,3.1269,3.1269,47200.0],["1998-01-16",3.1709,3.1709,3.1269,3.1269,85400.0],["1998-01-20",3.1269,3.1709,3.0828,3.1709,25600.0],["1998-01-21",3.1709,3.1709,3.1269,3.1269,64600.0],["1998-01-22",3.1269,3.1269,3.0168,3.0388,90800.0],["1998-01-23",3.0168,3.0388,2.9947,2.9947,75200.0],["1998-01-26",3.0388,3.0388,2.9947,2.9947,31600.0],["1998-01-27",3.0168,3.0608,3.0168,3.0168,30400.0],["1998-01-28",2.9947,3.1489,2.9947,3.1269,55400.0],["1998-01-29",3.1489,3.1489,3.0828,3.1048,35400.0],["1998-01-30",3.1269,3.1489,3.0388,3.1269,68400.0],["1998-02-02",3.1489,3.281,3.1489,3.281,225800.0],["1998-02-03",3.281,3.5673,3.237,3.5673,352000.0],["1998-02-04",3.5232,3.5893,3.259,3.4131,376600.0],["1998-02-05",3.3911,3.4131,3.325,3.3471,55600.0],["1998-02-06",3.3471,3.4351,3.259,3.325,89400.0],["1998-02-09",3.3691,3.3911,3.325,3.3691,112200.0],["1998-02-10",3.3911,3.6553,3.3911,3.6553,401000.0],["1998-02-11",3.6553,3.6553,3.4792,3.4792,108000.0],["1998-02-12",3.5232,3.6994,3.4351,3.5893,217600.0],["1998-02-13",3.5893,3.6113,3.5232,3.6113,53600.0],["1998-02-17",3.6774,3.7434,3.6774,3.7434,341400.0],["1998-02-18",3.6994,3.7434,3.6774,3.6994,120600.0],["1998-02-19",3.6774,3.6994,3.5452,3.6113,109800.0],["1998-02-20",3.6113,3.6553,3.5673,3.6553,91000.0],["1998-02-23",3.6333,3.7654,3.6333,3.7434,130400.0],["1998-02-24",3.7434,3.8095,3.7434,3.8095,138400.0],["1998-02-25",3.8755,4.0957,3.8755,4.0077,554200.0],["1998-02-26",4.0077,4.0957,3.8976,4.0957,203800.0],["1998-02-27",4.0957,4.2279,4.0957,4.2279,504200.0],["1998-03-02",4.2719,4.382,4.2058,4.2719,543800.0],["1998-03-03",4.2279,4.3159,4.2279,4.2499,287000.0],["1998-03-04",4.2719,4.3159,4.2279,4.2939,248800.0],["1998-03-05",4.2939,4.404,4.0957,4.1178,483000.0],["1998-03-06",4.0957,4.2058,4.0957,4.1838,276200.0],["1998-03-09",4.2058,4.2719,4.1838,4.2279,199600.0],["1998-03-10",4.2279,4.3159,4.2279,4.2499,88000.0],["1998-03-11",4.2939,4.2939,4.1618,4.2279,200000.0],["1998-03-12",4.2719,4.3159,4.1838,4.1838,184000.0],["1998-03-13",4.1838,4.1838,4.0957,4.1618,108800.0],["1998-03-16",4.1838,4.404,4.1838,4.404,178600.0],["1998-03-17",4.382,4.5802,4.382,4.404,227600.0],["1998-03-18",4.404,4.426,4.2499,4.338,83000.0],["1998-03-19",4.4921,4.4921,4.3159,4.338,241200.0],["1998-03-20",4.338,4.382,4.2719,4.36,226800.0],["1998-03-23",4.36,4.36,4.2058,4.2279,104800.0],["1998-03-24",4.1838,4.1838,4.1178,4.1618,151800.0],["1998-03-25",4.1178,4.1178,4.0517,4.0737,176400.0],["1998-03-26",4.0517,4.0957,4.0077,4.0297,117000.0],["1998-03-27",4.0077,4.0517,3.6994,3.7654,142000.0],["1998-03-30",3.7875,3.9636,3.7654,3.9636,131400.0],["1998-03-31",3.9636,4.1838,3.9636,4.1618,142400.0],["1998-04-01",4.1838,4.1838,4.0517,4.1178,109600.0],["1998-04-02",4.0957,4.1398,4.0517,4.0957,212400.0],["1998-04-03",4.0957,4.1178,4.0737,4.0957,90200.0],["1998-04-06",4.0957,4.2719,4.0957,4.2279,201200.0],["1998-04-07",4.2279,4.2279,4.0957,4.1178,57800.0],["1998-04-08",4.1178,4.2719,4.1178,4.2719,188000.0],["1998-04-09",4.2719,4.4701,4.2719,4.4701,304800.0],["1998-04-13",4.5141,4.5141,4.4481,4.4481,160200.0],["1998-04-14",4.4701,4.5141,4.36,4.426,123400.0],["1998-04-15",4.382,4.426,4.36,4.36,115000.0],["1998-04-16",4.3159,4.3159,4.2719,4.2939,66000.0],["1998-04-17",4.2719,4.404,4.2499,4.382,155200.0],["1998-04-20",4.404,4.4921,4.3159,4.36,203400.0],["1998-04-21",4.338,4.36,4.2058,4.2939,48800.0],["1998-04-22",4.2499,4.2939,4.2499,4.2939,91400.0],["1998-04-23",4.2939,4.2939,4.2279,4.2499,74600.0],["1998-04-24",4.2279,4.2279,4.0957,4.1178,344400.0],["1998-04-27",4.0957,4.0957,4.0077,4.0737,139400.0],["1998-04-28",4.1178,4.1618,4.0517,4.0957,65200.0],["1998-04-29",4.1178,4.1398,4.0957,4.1398,48400.0],["1998-04-30",4.1838,4.1838,4.0517,4.0957,97800.0],["1998-05-01",4.1178,4.1838,4.0517,4.1838,55800.0],["1998-05-04",4.1618,4.2719,4.1618,4.2499,60000.0],["1998-05-05",4.2279,4.2279,4.1398,4.2058,73200.0],["1998-05-06",4.2058,4.2719,4.1618,4.1618,43400.0],["1998-05-07",4.1618,4.2279,4.1398,4.2058,38200.0],["1998-05-08",4.1618,4.2279,4.1618,4.1838,43800.0],["1998-05-11",4.2939,4.3159,4.2719,4.3159,129800.0],["1998-05-12",4.2939,4.4921,4.2939,4.4701,169200.0],["1998-05-13",4.4701,4.5141,4.4481,4.4921,55800.0],["1998-05-14",4.4701,4.4921,4.382,4.404,92200.0],["1998-05-15",4.404,4.4921,4.404,4.4921,64200.0],["1998-05-18",4.4921,4.5361,4.4921,4.4921,46800.0],["1998-05-19",4.5802,4.6683,4.4921,4.5582,309400.0],["1998-05-20",4.6022,4.6683,4.4701,4.4921,132000.0],["1998-05-21",4.4921,4.4921,4.404,4.426,243000.0],["1998-05-22",4.4481,4.4481,4.2279,4.2499,120600.0],["1998-05-26",4.0957,4.1398,4.0517,4.0737,256800.0],["1998-05-27",3.9636,4.0077,3.8976,3.9196,212000.0],["1998-05-28",3.9196,3.9196,3.8315,3.8315,228800.0],["1998-05-29",3.7434,3.9416,3.7434,3.9416,232800.0],["1998-06-01",3.8976,3.9196,3.8976,3.9196,51600.0],["1998-06-02",3.9196,3.9416,3.8976,3.9416,44000.0],["1998-06-03",3.9327,3.9994,3.9105,3.9994,99800.0],["1998-06-04",3.9772,4.0438,3.9772,4.0438,25400.0],["1998-06-05",4.0438,4.1771,3.9994,4.1771,55400.0],["1998-06-08",4.2216,4.266,4.1549,4.2438,56200.0],["1998-06-09",4.2216,4.266,4.1993,4.2438,183800.0],["1998-06-10",4.2216,4.266,4.066,4.0882,84400.0],["1998-06-11",4.066,4.2438,4.066,4.1993,289000.0],["1998-06-12",4.0882,4.1327,4.0216,4.066,605800.0],["1998-06-15",4.0438,4.0438,3.9327,3.9327,137600.0],["1998-06-16",3.9327,4.3104,3.9327,4.1105,105000.0],["1998-06-17",4.1105,4.2216,4.0882,4.1771,92600.0],["1998-06-18",4.2216,4.2438,4.1771,4.2216,100000.0],["1998-06-19",4.2216,4.2216,3.9549,3.9994,144600.0],["1998-06-22",4.0216,4.266,4.0216,4.266,56000.0],["1998-06-23",4.2216,4.3549,4.2216,4.2882,134800.0],["1998-06-24",4.266,4.4215,4.266,4.3993,198800.0],["1998-06-25",4.3993,4.5771,4.3771,4.5771,195000.0],["1998-06-26",4.5548,4.5771,4.266,4.5771,259200.0],["1998-06-29",4.5993,4.6215,4.5104,4.5771,190400.0],["1998-06-30",4.5771,4.5993,4.4215,4.5326,253200.0],["1998-07-01",4.5326,4.5993,4.4437,4.5104,84200.0],["1998-07-02",4.5326,4.5326,4.5104,4.5326,39200.0],["1998-07-06",4.5548,4.5771,4.466,4.5104,78000.0],["1998-07-07",4.5326,4.5993,4.466,4.5993,200000.0],["1998-07-08",4.5993,4.7104,4.5548,4.6882,234200.0],["1998-07-09",4.7548,5.0214,4.7326,5.0214,456200.0],["1998-07-10",4.977,5.2214,4.8881,5.1325,432400.0],["1998-07-13",5.1992,5.3992,5.1992,5.2658,726600.0],["1998-07-14",5.2881,5.2881,5.1547,5.2881,275000.0],["1998-07-15",5.2436,5.2881,4.7992,4.8881,234000.0],["1998-07-16",4.8215,4.8437,4.6215,4.6882,217800.0],["1998-07-17",4.7104,4.7548,4.4437,4.4882,300600.0],["1998-07-20",4.4437,4.4437,4.1549,4.2216,404800.0],["1998-07-21",4.266,4.6437,4.2216,4.5771,317200.0],["1998-07-22",4.5993,4.6215,4.4437,4.466,164400.0],["1998-07-23",4.4215,4.4437,4.3104,4.3104,100800.0],["1998-07-24",4.3327,4.3993,4.3104,4.3771,52000.0],["1998-07-27",4.3327,4.3327,4.066,4.1993,264600.0],["1998-07-28",4.2438,4.3104,4.1327,4.1771,84000.0],["1998-07-29",4.2216,4.2216,4.1327,4.1771,85000.0],["1998-07-30",4.1771,4.1993,4.1549,4.1993,45400.0],["1998-07-31",4.2216,4.266,4.1549,4.1549,39400.0],["1998-08-03",4.1993,4.1993,4.166,4.1993,77400.0],["1998-08-04",4.1993,4.2438,4.1771,4.1993,73000.0],["1998-08-05",4.2216,4.3104,4.1771,4.2438,147400.0],["1998-08-06",4.266,4.3549,4.2216,4.2216,48000.0],["1998-08-07",4.2882,4.3993,4.2882,4.3993,53200.0],["1998-08-10",4.3993,4.6215,4.3993,4.5771,96000.0],["1998-08-11",4.5326,4.5548,4.266,4.266,168000.0],["1998-08-12",4.2882,4.3549,4.2438,4.2438,128200.0],["1998-08-13",4.2882,4.3104,4.1771,4.2216,103200.0],["1998-08-14",4.266,4.266,4.1771,4.1771,258200.0],["1998-08-17",4.2438,4.266,4.1993,4.2216,137200.0],["1998-08-18",4.266,4.3993,4.2438,4.2438,39400.0],["1998-08-19",4.266,4.266,4.1993,4.1993,74000.0],["1998-08-20",4.1771,4.2216,4.1549,4.1771,56600.0],["1998-08-21",4.1771,4.266,4.1771,4.266,82400.0],["1998-08-24",4.3104,4.3327,4.2882,4.3104,41800.0],["1998-08-25",4.266,4.3104,4.1771,4.1771,95400.0],["1998-08-26",4.0438,4.0438,3.9105,3.9994,221600.0],["1998-08-27",3.9549,4.0438,3.8216,3.9549,536000.0],["1998-08-28",3.9105,4.0216,3.9105,3.9549,302200.0],["1998-08-31",4.0438,4.0438,3.5328,3.7327,247800.0],["1998-09-01",3.7327,3.7327,3.6217,3.6883,83400.0],["1998-09-02",3.5994,3.6661,3.555,3.6439,109600.0],["1998-09-03",3.5994,3.6883,3.555,3.6217,91800.0],["1998-09-04",3.5994,3.6439,3.5994,3.6217,25800.0],["1998-09-08",3.6661,3.7327,3.6661,3.7327,60200.0],["1998-09-09",3.7772,3.8661,3.755,3.8661,48000.0],["1998-09-10",3.7772,3.7994,3.755,3.7772,46800.0],["1998-09-11",3.7772,3.8438,3.7772,3.8216,69600.0],["1998-09-14",3.7327,3.9105,3.7327,3.9105,48800.0],["1998-09-15",3.9105,4.066,3.8661,3.9105,155000.0],["1998-09-16",3.9549,4.1105,3.9549,4.1105,241600.0],["1998-09-17",4.0882,4.1327,4.0438,4.066,183600.0],["1998-09-18",4.066,4.1105,4.0438,4.0882,262800.0],["1998-09-21",4.0882,4.2882,4.0882,4.1771,113200.0],["1998-09-22",4.2216,4.2438,4.1993,4.2438,190200.0],["1998-09-23",4.2438,4.2438,4.1549,4.1549,49000.0],["1998-09-24",4.1549,4.1549,4.0438,4.0882,74600.0],["1998-09-25",4.0882,4.0882,3.9994,3.9994,77800.0],["1998-09-28",3.9549,4.0438,3.8883,4.0216,53200.0],["1998-09-29",4.0216,4.0216,3.8438,3.9994,85000.0],["1998-09-30",3.9549,3.9994,3.8216,3.9994,85800.0],["1998-10-01",3.9549,3.9549,3.8216,3.8438,47600.0],["1998-10-02",3.8883,3.9105,3.7994,3.9105,72400.0],["1998-10-05",3.8661,3.9105,3.6883,3.7327,54800.0],["1998-10-06",3.7105,3.9327,3.7105,3.8883,104200.0],["1998-10-07",3.8661,3.9105,3.5772,3.6217,59800.0],["1998-10-08",3.5328,3.5772,2.9329,3.1995,216400.0],["1998-10-09",3.1995,3.3106,3.1773,3.3106,125000.0],["1998-10-12",3.2884,3.4217,3.2884,3.3995,101000.0],["1998-10-13",3.4217,3.6661,3.4217,3.5106,109600.0],["1998-10-14",3.6439,3.8883,3.5772,3.5772,133000.0],["1998-10-15",3.5328,3.7105,3.5328,3.7105,160600.0],["1998-10-16",3.7327,3.755,3.6217,3.6439,131400.0],["1998-10-19",3.6883,3.9105,3.6883,3.8883,62400.0],["1998-10-20",3.8661,4.1327,3.7327,3.7772,88800.0],["1998-10-21",3.755,3.8438,3.7105,3.7327,154800.0],["1998-10-22",3.8661,3.9105,3.7327,3.7327,235800.0],["1998-10-23",3.9772,3.9772,3.8438,3.8883,66600.0],["1998-10-26",3.9105,4.0216,3.9105,3.9327,134000.0],["1998-10-27",3.9549,3.9994,3.8661,3.8661,106600.0],["1998-10-28",3.8216,3.9105,3.7772,3.9105,118800.0],["1998-10-29",3.9327,3.9327,3.8661,3.9327,45000.0],["1998-10-30",3.9994,4.0216,3.7994,3.8216,113200.0],["1998-11-02",3.8438,3.9772,3.8216,3.9105,155200.0],["1998-11-03",3.9105,3.9327,3.8661,3.8661,70600.0],["1998-11-04",3.9549,3.9994,3.9105,3.9327,79800.0],["1998-11-05",3.9105,3.9327,3.8438,3.8661,106800.0],["1998-11-06",3.9105,3.9772,3.8438,3.9105,157400.0],["1998-11-09",3.9327,3.9549,3.8661,3.8883,116800.0],["1998-11-10",3.8438,3.8661,3.7772,3.8661,52800.0],["1998-11-11",3.8216,3.9105,3.7772,3.7994,72000.0],["1998-11-12",3.7994,3.8883,3.7994,3.8438,18400.0],["1998-11-13",3.8661,3.8883,3.7327,3.7327,99400.0],["1998-11-16",3.8216,3.8883,3.7327,3.7994,150600.0],["1998-11-17",3.8216,3.8661,3.7994,3.8438,52200.0],["1998-11-18",3.8883,3.9105,3.8216,3.8216,70000.0],["1998-11-19",3.8216,3.8216,3.6439,3.6883,190800.0],["1998-11-20",3.7105,3.8216,3.7105,3.8216,103200.0],["1998-11-23",3.8216,3.9994,3.8216,3.9327,208200.0],["1998-11-24",3.9772,4.0216,3.8216,3.8883,111200.0],["1998-11-25",3.8438,3.9994,3.8438,3.9105,74800.0],["1998-11-27",3.9549,3.9549,3.9105,3.9327,23600.0],["1998-11-30",3.9105,4.266,3.8661,4.266,187600.0],["1998-12-01",4.266,4.3993,4.2438,4.2882,173200.0],["1998-12-02",4.3104,4.4215,4.3104,4.3327,115200.0],["1998-12-03",4.3327,4.3327,4.266,4.3104,62800.0],["1998-12-04",4.3104,4.3104,4.2438,4.3104,64200.0],["1998-12-07",4.3104,4.4437,4.3104,4.3327,44800.0],["1998-12-08",4.3549,4.3993,4.3549,4.3771,33600.0],["1998-12-09",4.4129,4.4577,4.3905,4.4129,40200.0],["1998-12-10",4.4353,4.4801,4.3457,4.3681,50400.0],["1998-12-11",4.3457,4.3905,4.2113,4.3009,76600.0],["1998-12-14",4.4801,4.7937,4.4801,4.6593,421600.0],["1998-12-15",4.7041,4.8385,4.6593,4.6817,261000.0],["1998-12-16",4.6593,4.7265,4.5473,4.5697,133000.0],["1998-12-17",4.5921,4.6593,4.5473,4.6369,172400.0],["1998-12-18",4.6369,4.6593,4.5921,4.5921,163200.0],["1998-12-21",4.6593,4.8385,4.6593,4.8385,172400.0],["1998-12-22",4.7937,4.9281,4.7489,4.7937,192600.0],["1998-12-23",4.7489,4.8609,4.7265,4.8161,102800.0],["1998-12-24",4.8385,4.8385,4.7041,4.7937,19200.0],["1998-12-28",4.8385,4.9729,4.8385,4.9505,98600.0],["1998-12-29",4.9505,5.0625,4.8833,5.0625,139400.0],["1998-12-30",5.0626,5.533,5.0177,5.5106,506600.0],["1998-12-31",5.6002,5.869,5.3538,5.421,285600.0],["1999-01-04",5.4658,5.757,5.4658,5.7346,381400.0],["1999-01-05",5.7122,5.7346,5.421,5.4434,215800.0],["1999-01-06",5.421,5.6898,5.3986,5.4882,203000.0],["1999-01-07",5.4658,5.5106,5.2418,5.2418,127200.0],["1999-01-08",5.2866,5.5554,5.2642,5.421,167200.0],["1999-01-11",5.4658,5.5106,5.3762,5.3986,192000.0],["1999-01-12",5.3538,5.4434,5.2866,5.3538,43200.0],["1999-01-13",5.2642,5.2866,5.1074,5.2866,260200.0],["1999-01-14",5.3314,5.3538,5.2418,5.2866,134000.0],["1999-01-15",5.3314,5.421,5.2866,5.3538,118200.0],["1999-01-19",5.3538,5.5106,5.3538,5.4658,104400.0],["1999-01-20",5.5106,5.5554,5.4658,5.533,80400.0],["1999-01-21",5.5106,5.5106,5.3762,5.3762,65800.0],["1999-01-22",5.3986,5.3986,5.2418,5.3314,49400.0],["1999-01-25",5.2866,5.3538,5.2642,5.2866,44000.0],["1999-01-26",5.2866,5.3314,5.2418,5.309,152400.0],["1999-01-27",5.3314,5.3314,5.1522,5.1746,107600.0],["1999-01-28",5.1746,5.1746,5.0626,5.1522,49200.0],["1999-01-29",5.0177,5.2866,5.0177,5.2866,257000.0],["1999-02-01",5.421,5.5554,5.3314,5.3762,226200.0],["1999-02-02",5.3762,5.3762,5.3314,5.3762,119600.0],["1999-02-03",5.3762,5.4434,5.3538,5.4434,129400.0],["1999-02-04",5.4434,5.4658,5.3314,5.3538,90400.0],["1999-02-05",5.3762,5.3986,5.2866,5.3762,79600.0],["1999-02-08",5.3314,5.3538,5.1074,5.1522,120000.0],["1999-02-09",5.1746,5.197,5.1074,5.1074,40800.0],["1999-02-10",5.1522,5.197,5.1298,5.1746,91600.0],["1999-02-11",5.197,5.309,5.197,5.309,84400.0],["1999-02-12",5.309,5.3538,5.309,5.3538,138400.0],["1999-02-16",5.3538,5.3538,5.2418,5.2418,137000.0],["1999-02-17",5.2866,5.2866,4.8385,5.0177,114400.0],["1999-02-18",5.0626,5.1746,5.0177,5.085,49000.0],["1999-02-19",5.085,5.085,4.7713,4.9057,142600.0],["1999-02-22",4.9505,5.1522,4.8833,5.0401,86800.0],["1999-02-23",5.0401,5.2418,5.0401,5.2418,124800.0],["1999-02-24",5.2418,5.2418,5.197,5.2418,79600.0],["1999-02-25",5.2418,5.2642,5.1522,5.1746,98000.0],["1999-02-26",5.1298,5.1298,4.9281,4.9281,105800.0],["1999-03-01",4.9281,4.9281,4.8385,4.8833,91600.0],["1999-03-02",4.8609,4.8833,4.6145,4.7041,124400.0],["1999-03-03",4.7041,4.7489,4.6817,4.7265,34800.0],["1999-03-04",4.7265,4.7489,4.7041,4.7265,95400.0],["1999-03-05",4.7489,4.7937,4.6593,4.7937,101600.0],["1999-03-08",4.8385,4.9281,4.8161,4.8833,103600.0],["1999-03-09",4.9281,4.9505,4.8833,4.8833,43000.0],["1999-03-10",4.9057,4.9057,4.8161,4.8833,46400.0],["1999-03-11",4.8385,4.9281,4.7937,4.7937,43800.0],["1999-03-12",4.8161,4.8385,4.7713,4.8161,47600.0],["1999-03-15",4.8609,4.9281,4.8609,4.9057,101000.0],["1999-03-16",4.9505,5.0177,4.9281,5.0177,100400.0],["1999-03-17",5.3762,5.7346,5.3762,5.6898,1384000.0],["1999-03-18",5.6674,6.093,5.6002,6.0482,710800.0],["1999-03-19",6.093,6.1378,5.5106,5.7346,425600.0],["1999-03-22",5.6002,5.7346,5.4658,5.4882,284200.0],["1999-03-23",5.5106,5.533,5.1746,5.1746,206600.0],["1999-03-24",5.1746,5.2418,5.1074,5.197,87000.0],["1999-03-25",5.2418,5.5554,5.197,5.4434,200000.0],["1999-03-26",5.3986,5.4882,5.2642,5.3314,58600.0],["1999-03-29",5.3762,5.421,5.1522,5.1522,86400.0],["1999-03-30",5.197,5.197,5.1074,5.1746,200000.0],["1999-03-31",5.2194,5.2194,5.0177,5.0177,187200.0],["1999-04-01",5.0177,5.1074,4.9953,5.1074,178400.0],["1999-04-05",5.1522,5.197,5.0626,5.1522,159200.0],["1999-04-06",5.1746,5.2418,5.1522,5.197,82000.0],["1999-04-07",5.197,5.309,5.1522,5.197,67600.0],["1999-04-08",5.1522,5.1746,5.1074,5.1746,98800.0],["1999-04-09",5.1298,5.1746,5.1074,5.1746,116800.0],["1999-04-12",5.1074,5.1298,5.0626,5.085,60800.0],["1999-04-13",5.0625,5.2418,4.9281,5.1746,112800.0],["1999-04-14",5.1746,5.3762,4.9281,5.3314,182400.0],["1999-04-15",5.2866,5.3314,5.2418,5.2866,49200.0],["1999-04-16",5.309,5.309,5.1522,5.2642,51400.0],["1999-04-19",5.2642,5.5554,5.197,5.197,216600.0],["1999-04-20",5.1522,5.2866,5.1074,5.197,97000.0],["1999-04-21",5.1522,5.1746,5.085,5.1522,29600.0],["1999-04-22",5.1746,5.2642,5.0626,5.1522,91000.0],["1999-04-23",5.1074,5.1298,5.0626,5.1074,93000.0],["1999-04-26",5.1074,5.1522,5.0625,5.0625,140400.0],["1999-04-27",5.0626,5.1522,5.0626,5.1074,66400.0],["1999-04-28",5.1074,5.197,5.085,5.1298,95600.0],["1999-04-29",5.1522,5.1522,5.0626,5.1522,65800.0],["1999-04-30",5.1074,5.1298,5.085,5.1298,39600.0],["1999-05-03",5.1522,5.1746,5.1074,5.1522,37600.0],["1999-05-04",5.1074,5.197,5.1074,5.1746,62400.0],["1999-05-05",5.197,5.3986,5.197,5.2642,178600.0],["1999-05-06",5.309,5.3314,5.2194,5.2418,77200.0],["1999-05-07",5.2418,5.2418,5.1522,5.2194,62000.0],["1999-05-10",5.197,5.4658,5.197,5.421,88200.0],["1999-05-11",5.421,5.5106,5.3762,5.4882,131000.0],["1999-05-12",5.4882,5.533,5.4434,5.4882,46600.0],["1999-05-13",5.5106,5.8018,5.4658,5.7794,184000.0],["1999-05-14",5.7794,5.7794,5.5106,5.5106,168800.0],["1999-05-17",5.533,5.6002,5.3314,5.6002,129000.0],["1999-05-18",5.6898,5.7122,5.6674,5.7122,137000.0],["1999-05-19",5.7346,5.8242,5.7346,5.7794,96400.0],["1999-05-20",5.8242,6.2722,5.8242,6.0482,283800.0],["1999-05-21",6.0482,6.1826,5.9586,6.0482,91200.0],["1999-05-24",6.093,6.093,5.9586,6.0034,48800.0],["1999-05-25",5.9138,6.0258,5.8466,5.9586,89000.0],["1999-05-26",5.9586,5.9586,5.8242,5.869,92800.0],["1999-05-27",5.869,5.9138,5.7794,5.8914,69600.0],["1999-05-28",5.8914,5.981,5.8914,5.9138,117400.0],["1999-06-01",5.9586,6.3618,5.9586,6.2946,145600.0],["1999-06-02",6.3081,6.3532,6.1729,6.3081,227400.0],["1999-06-03",6.3306,6.3532,6.1729,6.263,148200.0],["1999-06-04",6.218,6.3081,6.218,6.263,75400.0],["1999-06-07",6.263,6.3081,6.218,6.2856,79200.0],["1999-06-08",6.3081,6.3532,6.263,6.3306,162400.0],["1999-06-09",6.3982,6.6911,6.3532,6.6235,284000.0],["1999-06-10",6.6235,6.7812,6.5334,6.646,168400.0],["1999-06-11",6.7812,7.029,6.7587,6.8939,287400.0],["1999-06-14",6.9164,7.5247,6.7587,7.3895,431600.0],["1999-06-15",7.4796,7.5697,7.3895,7.4345,366800.0],["1999-06-16",7.6148,7.8851,7.2768,7.4796,1182600.0],["1999-06-17",7.4796,7.7049,7.1642,7.6148,511000.0],["1999-06-18",7.6148,7.8401,7.2768,7.3219,549800.0],["1999-06-21",7.2994,7.6598,7.2769,7.367,199600.0],["1999-06-22",7.2994,7.7049,7.2994,7.6373,304200.0],["1999-06-23",7.5697,7.75,7.5697,7.6373,152000.0],["1999-06-24",7.6598,8.1555,7.6598,7.9752,364400.0],["1999-06-25",7.9302,8.3132,7.9302,8.2005,236600.0],["1999-06-28",8.2231,8.8313,8.2231,8.6962,567600.0],["1999-06-29",8.8313,8.9665,8.5159,8.5835,521000.0],["1999-06-30",8.561,8.7187,8.0879,8.1104,626000.0],["1999-07-01",8.2005,8.6736,8.2005,8.5385,360800.0],["1999-07-02",8.561,8.7412,8.4709,8.6511,187400.0],["1999-07-06",8.7187,8.8313,8.6511,8.6511,223800.0],["1999-07-07",8.7412,8.7863,8.6736,8.6962,140200.0],["1999-07-08",8.6962,8.8313,8.5159,8.561,361200.0],["1999-07-09",8.561,8.561,8.2907,8.5159,172600.0],["1999-07-12",8.5385,8.7412,8.5385,8.6736,348800.0],["1999-07-13",8.7187,8.7187,8.5159,8.561,134200.0],["1999-07-14",8.5159,8.6962,8.4709,8.6286,157200.0],["1999-07-15",8.7187,8.7412,8.561,8.5835,155800.0],["1999-07-16",8.5159,8.6061,8.4934,8.5159,93200.0],["1999-07-19",8.5159,8.8313,8.4934,8.7863,250000.0],["1999-07-20",8.8989,9.0341,8.8313,8.944,671800.0],["1999-07-21",8.944,8.9665,8.8313,8.9665,174800.0],["1999-07-22",8.9665,9.2819,8.9665,9.2594,227400.0],["1999-07-23",9.2369,9.4396,9.1918,9.3495,176400.0],["1999-07-26",9.3495,10.138,9.2143,9.9353,458400.0],["1999-07-27",9.9803,10.3633,9.9353,10.093,565600.0],["1999-07-28",10.0029,10.093,9.8677,10.0029,242400.0],["1999-07-29",10.0028,10.0028,9.6424,9.8226,233400.0],["1999-07-30",9.7325,9.7325,8.8313,8.8313,328400.0],["1999-08-02",8.8539,9.5973,8.8088,9.372,505400.0],["1999-08-03",9.5523,9.5973,9.0116,9.1468,299400.0],["1999-08-04",9.1693,9.2369,8.7412,8.8313,245600.0],["1999-08-05",8.7412,8.8088,8.3357,8.7863,181600.0],["1999-08-06",8.7412,8.8313,8.4033,8.6511,120000.0],["1999-08-09",8.6511,8.6511,8.178,8.2907,213000.0],["1999-08-10",8.2005,8.3132,7.6824,7.9302,277200.0],["1999-08-11",7.8401,8.0203,7.795,8.0203,143800.0],["1999-08-12",8.0428,8.2907,8.0428,8.1555,88200.0],["1999-08-13",8.1555,8.3808,8.1555,8.2681,86000.0],["1999-08-16",8.3357,8.3357,8.2005,8.2231,110000.0],["1999-08-17",8.2681,8.3808,8.2231,8.3132,223400.0],["1999-08-18",8.2907,8.3357,8.2681,8.3132,65600.0],["1999-08-19",8.2681,8.2907,8.2005,8.2005,65800.0],["1999-08-20",8.1329,8.2005,8.0879,8.1555,51000.0],["1999-08-23",8.1329,8.2681,8.1329,8.2231,100800.0],["1999-08-24",8.2231,8.2456,8.0654,8.1555,92800.0],["1999-08-25",8.1104,8.2907,8.0428,8.2005,138800.0],["1999-08-26",8.1104,8.6061,8.0428,8.5159,203400.0],["1999-08-27",8.6061,8.9215,8.5385,8.6962,208000.0],["1999-08-30",8.6511,8.8764,8.5835,8.8764,150800.0],["1999-08-31",8.8764,8.9215,8.5835,8.6286,102200.0],["1999-09-01",8.5835,8.6511,8.561,8.5835,58400.0],["1999-09-02",8.5385,8.5385,8.3808,8.4033,82600.0],["1999-09-03",8.4033,8.4709,8.2907,8.3357,77600.0],["1999-09-07",8.2907,8.5159,8.2907,8.5159,119400.0],["1999-09-08",8.5159,8.944,8.4934,8.8088,114800.0],["1999-09-09",8.8989,9.5523,8.8539,9.3946,157600.0],["1999-09-10",9.4396,9.6874,9.3946,9.4622,107600.0],["1999-09-13",9.5297,9.6874,9.5072,9.6199,81800.0],["1999-09-14",9.7325,10.093,9.7325,10.0029,336200.0],["1999-09-15",10.0479,10.1831,9.9578,9.9803,137600.0],["1999-09-16",9.9578,10.0479,9.8677,9.9127,141000.0],["1999-09-17",9.8677,9.9578,9.2369,9.2369,149800.0],["1999-09-20",9.2369,9.2819,8.944,8.989,175800.0],["1999-09-21",8.9215,8.9215,8.6061,8.6511,155400.0],["1999-09-22",8.6511,9.0792,8.6061,9.0792,137600.0],["1999-09-23",9.0792,9.1468,8.7638,8.7638,49400.0],["1999-09-24",8.7863,8.7863,8.1104,8.561,210200.0],["1999-09-27",8.561,9.0566,8.561,9.0116,91200.0],["1999-09-28",9.0116,9.0116,8.0654,8.3582,181000.0],["1999-09-29",8.3582,8.561,8.2906,8.4709,60400.0],["1999-09-30",8.4934,8.6286,8.4258,8.6286,82000.0],["1999-10-01",8.5835,8.7863,8.5385,8.7863,71200.0],["1999-10-04",8.7412,8.989,8.7412,8.8989,76200.0],["1999-10-05",8.8989,8.8989,8.2907,8.5159,190400.0],["1999-10-06",8.5159,8.6061,7.029,7.1642,1806000.0],["1999-10-07",7.2093,7.2093,6.1279,6.263,1274800.0],["1999-10-08",6.2405,6.4433,5.5196,5.9026,756800.0],["1999-10-11",5.9927,6.4433,5.9476,6.3306,626800.0],["1999-10-12",6.3306,6.6235,6.3081,6.3982,415200.0],["1999-10-13",6.4883,6.5334,6.3081,6.4433,224400.0],["1999-10-14",6.5109,6.5334,6.3306,6.3757,357000.0],["1999-10-15",6.3081,6.3081,5.8125,6.1279,327600.0],["1999-10-18",6.1279,6.5785,6.1279,6.5334,266600.0],["1999-10-19",6.5334,6.7587,6.5334,6.6235,287200.0],["1999-10-20",6.6686,6.6686,6.5559,6.5785,110600.0],["1999-10-21",6.5109,6.5109,6.2856,6.2856,184600.0],["1999-10-22",6.2405,6.3982,6.2405,6.3757,209400.0],["1999-10-25",6.2856,6.3306,6.1053,6.1279,76200.0],["1999-10-26",6.1729,6.263,5.9927,5.9927,132800.0],["1999-10-27",5.9927,6.1279,5.9476,6.1053,200200.0],["1999-10-28",6.1729,6.263,6.1279,6.1729,250600.0],["1999-10-29",6.1729,6.3532,6.1729,6.263,205000.0],["1999-11-01",6.3982,6.4658,6.3306,6.3757,66800.0],["1999-11-02",6.3982,6.3982,6.263,6.3306,86600.0],["1999-11-03",6.3081,6.3532,6.218,6.2405,58400.0],["1999-11-04",6.218,6.218,5.9927,6.0828,204200.0],["1999-11-05",6.0152,6.1053,5.9476,6.0378,156000.0],["1999-11-08",5.9927,6.1053,5.9702,5.9927,69600.0],["1999-11-09",5.9702,6.0378,5.9702,6.0152,56600.0],["1999-11-10",6.0378,6.0378,5.6097,5.7674,229800.0],["1999-11-11",5.835,5.835,5.7223,5.7449,125800.0],["1999-11-12",5.7674,5.7674,5.6773,5.7449,114000.0],["1999-11-15",5.7899,6.0378,5.7899,5.9476,212000.0],["1999-11-16",5.9476,5.9476,5.8125,5.8125,228800.0],["1999-11-17",5.8575,5.9927,5.7674,5.9927,213200.0],["1999-11-18",6.1279,6.4207,6.1279,6.3757,237400.0],["1999-11-19",6.4207,6.601,6.4207,6.5334,209000.0],["1999-11-22",6.601,6.7136,6.5784,6.601,179400.0],["1999-11-23",6.6911,6.8037,6.6686,6.6686,163400.0],["1999-11-24",6.7136,7.0741,6.7136,6.7362,186000.0],["1999-11-26",6.6686,6.8713,6.6235,6.8488,93000.0],["1999-11-29",6.7812,6.9389,6.7587,6.8263,189000.0],["1999-11-30",6.8037,6.8037,6.7362,6.8037,102600.0],["1999-12-01",6.7587,6.8488,6.7136,6.7362,119600.0],["1999-12-02",6.8488,7.0065,6.7812,6.9614,156000.0],["1999-12-03",6.9614,7.2543,6.9614,7.1642,205200.0],["1999-12-06",7.1867,7.2093,7.1191,7.1191,120000.0],["1999-12-07",7.2093,7.2318,7.1191,7.1642,102800.0],["1999-12-08",7.1099,7.1551,6.9287,7.0872,184000.0],["1999-12-09",7.0872,7.0872,6.9514,6.9966,135400.0],["1999-12-10",6.9514,7.2231,6.9287,7.2231,83200.0],["1999-12-13",7.4721,7.6533,7.0872,7.2684,190000.0],["1999-12-14",7.2684,7.3363,7.1551,7.1551,105800.0],["1999-12-15",7.1778,7.3136,7.1778,7.3136,185600.0],["1999-12-16",7.3363,7.4269,7.2684,7.3363,193400.0],["1999-12-17",7.3363,7.4948,7.3363,7.3816,100000.0],["1999-12-20",7.3363,7.3816,7.291,7.3363,73200.0],["1999-12-21",7.3363,7.4269,7.3363,7.3816,55000.0],["1999-12-22",7.3816,7.5854,7.3816,7.5627,165200.0],["1999-12-23",7.5627,7.5627,7.4269,7.4269,51200.0],["1999-12-27",7.4042,7.4721,7.3363,7.4721,90400.0],["1999-12-28",7.3816,7.4495,7.1778,7.1778,147400.0],["1999-12-29",7.1778,7.2457,7.0872,7.2004,201200.0],["1999-12-30",7.1551,7.4042,7.1099,7.3363,164400.0],["1999-12-31",7.3816,7.4269,7.2457,7.2684,58600.0],["2000-01-03",7.2684,7.2684,6.974,7.0872,98200.0],["2000-01-04",7.0419,7.0646,6.8381,6.8834,163400.0],["2000-01-05",6.8834,6.974,6.7702,6.974,185400.0],["2000-01-06",6.9061,6.974,6.8155,6.8155,94800.0],["2000-01-07",6.7929,7.1551,6.7929,7.0419,110400.0],["2000-01-10",7.1325,7.3816,7.1325,7.291,116800.0],["2000-01-11",7.3816,7.3816,7.1551,7.1551,94200.0],["2000-01-12",7.1099,7.2231,7.0646,7.1551,90400.0],["2000-01-13",7.2004,7.3136,7.1099,7.3136,120400.0],["2000-01-14",7.3136,7.3363,7.291,7.291,120600.0],["2000-01-18",7.2684,7.4948,7.2457,7.4042,208800.0],["2000-01-19",7.4042,7.5854,7.3816,7.4948,61800.0],["2000-01-20",7.4721,7.608,7.4721,7.5627,151800.0],["2000-01-21",7.4721,7.6306,7.4721,7.608,154600.0],["2000-01-24",7.6533,7.7891,7.5854,7.7891,196800.0],["2000-01-25",7.6759,7.7439,7.608,7.6533,144000.0],["2000-01-26",7.608,7.608,7.0646,7.2457,95000.0],["2000-01-27",7.1551,7.2457,7.1551,7.2004,103600.0],["2000-01-28",7.1778,7.2457,7.1099,7.2231,88200.0],["2000-01-31",7.1325,7.2457,6.974,7.1778,193200.0],["2000-02-01",7.1099,7.3136,7.0872,7.3136,184200.0],["2000-02-02",7.4042,7.4042,7.0872,7.1325,53200.0],["2000-02-03",7.0872,7.2231,7.0646,7.1099,179800.0],["2000-02-04",7.0193,7.2457,7.0193,7.2004,141000.0],["2000-02-07",7.2004,7.3363,7.2004,7.3363,73000.0],["2000-02-08",7.3816,7.4269,7.2684,7.3816,116400.0],["2000-02-09",7.3363,7.3363,7.2004,7.2231,135800.0],["2000-02-10",7.2231,7.3589,7.2231,7.3363,145800.0],["2000-02-11",7.3136,7.3816,6.8834,6.8834,170200.0],["2000-02-14",6.8834,7.1325,6.8608,7.1325,69600.0],["2000-02-15",7.1778,7.1778,6.974,7.0193,62000.0],["2000-02-16",7.0646,7.1099,6.974,7.0419,135600.0],["2000-02-17",7.0419,7.1551,6.9287,7.0872,65200.0],["2000-02-18",7.0193,7.1325,6.9061,7.0419,128400.0],["2000-02-22",6.9966,6.9966,6.7929,6.9966,159600.0],["2000-02-23",6.974,7.291,6.974,7.291,193800.0],["2000-02-24",7.1551,7.5401,7.0193,7.5174,277000.0],["2000-02-25",7.5174,7.7891,7.4269,7.7439,180200.0],["2000-02-28",7.8344,7.8344,7.6533,7.8118,98000.0],["2000-02-29",7.8118,7.8118,7.7212,7.7439,42200.0],["2000-03-01",7.7439,7.7891,7.6306,7.7212,46800.0],["2000-03-02",7.6759,7.8797,7.6306,7.6986,135600.0],["2000-03-03",7.6986,7.7439,7.3589,7.4495,107800.0],["2000-03-06",7.4495,7.4495,7.291,7.3363,88800.0],["2000-03-07",7.2684,7.2684,6.9966,7.1551,134000.0],["2000-03-08",7.1778,7.1778,7.0646,7.0646,204600.0],["2000-03-09",7.0193,7.0193,6.7249,6.7702,235200.0],["2000-03-10",6.7249,6.7929,6.6796,6.7249,80000.0],["2000-03-13",6.5211,6.5211,6.0004,6.1362,274400.0],["2000-03-14",6.023,6.0456,5.4796,5.6154,551400.0],["2000-03-15",5.6607,6.1589,5.6607,6.1136,632200.0],["2000-03-16",6.2041,6.5891,6.1589,6.5664,254800.0],["2000-03-17",6.5438,6.657,6.5211,6.5211,116600.0],["2000-03-20",6.5664,6.6117,6.5211,6.5664,43600.0],["2000-03-21",6.5438,6.6117,6.4532,6.4985,115800.0],["2000-03-22",6.4985,6.657,6.4985,6.5664,115600.0],["2000-03-23",6.5664,6.657,6.5211,6.5664,77400.0],["2000-03-24",6.5664,6.6117,6.5664,6.6117,61200.0],["2000-03-27",6.6344,6.657,6.5664,6.6344,80000.0],["2000-03-28",6.5891,6.6344,6.5664,6.6344,34400.0],["2000-03-29",6.6344,6.6344,6.5664,6.5891,53400.0],["2000-03-30",6.6344,6.6796,6.5664,6.5664,136800.0],["2000-03-31",6.5664,6.7023,6.5438,6.5438,275400.0],["2000-04-03",6.5664,6.6796,6.5438,6.6117,128400.0],["2000-04-04",6.6117,6.6117,6.4306,6.4306,178200.0],["2000-04-05",6.4306,6.5891,6.4306,6.4532,88000.0],["2000-04-06",6.4079,6.5438,6.3853,6.5438,91600.0],["2000-04-07",6.5891,6.5891,6.4985,6.5211,50600.0],["2000-04-10",6.5211,6.5664,6.4985,6.5211,117800.0],["2000-04-11",6.5891,6.5891,6.4985,6.5438,118400.0],["2000-04-12",6.6344,6.7476,6.5211,6.6344,116400.0],["2000-04-13",6.657,6.7476,6.5664,6.5664,141000.0],["2000-04-14",6.5211,6.5891,6.4532,6.4985,157200.0],["2000-04-17",6.4079,6.4759,6.2268,6.34,161200.0],["2000-04-18",6.2947,6.34,6.0909,6.2494,169600.0],["2000-04-19",6.2494,6.3626,6.1589,6.2947,70000.0],["2000-04-20",6.2494,6.2947,6.1815,6.1815,93000.0],["2000-04-24",6.1815,6.1815,5.9777,5.9777,59000.0],["2000-04-25",6.023,6.023,5.7739,5.8871,126800.0],["2000-04-26",5.8871,6.0683,5.8645,6.0004,59200.0],["2000-04-27",6.0456,6.1362,5.9777,6.1362,126800.0],["2000-04-28",6.1362,6.1589,6.1136,6.1589,73400.0],["2000-05-01",6.2041,6.2494,6.1815,6.2494,70000.0],["2000-05-02",6.2494,6.2721,6.1815,6.1815,94200.0],["2000-05-03",6.1815,6.1815,6.0683,6.0909,145600.0],["2000-05-04",6.0004,6.0683,5.9324,6.0004,130000.0],["2000-05-05",5.9777,6.0683,5.9098,6.0683,37400.0],["2000-05-08",6.0683,6.0683,5.706,5.9098,55400.0],["2000-05-09",5.9098,5.9777,5.8192,5.9098,65400.0],["2000-05-10",5.9098,5.9098,5.6607,5.6834,35200.0],["2000-05-11",5.6834,5.8645,5.6154,5.8192,90400.0],["2000-05-12",5.7739,5.8645,5.7513,5.8645,35600.0],["2000-05-15",5.8871,6.023,5.7966,5.9324,113800.0],["2000-05-16",5.8871,5.8871,5.7286,5.8192,78400.0],["2000-05-17",5.8419,5.8419,5.5249,5.706,97600.0],["2000-05-18",5.7513,5.8192,5.6834,5.7739,29800.0],["2000-05-19",5.7966,5.7966,5.5928,5.6154,56400.0],["2000-05-22",5.5701,5.5701,5.4343,5.5249,70000.0],["2000-05-23",5.4569,5.4569,5.2531,5.3211,103400.0],["2000-05-24",5.3437,5.3437,5.1626,5.1852,156800.0],["2000-05-25",5.1852,5.4343,5.1852,5.3437,82000.0],["2000-05-26",5.2984,5.3211,5.2531,5.2758,40400.0],["2000-05-30",5.2531,5.3211,5.1173,5.1173,122200.0],["2000-05-31",5.072,5.1626,5.0041,5.072,237600.0],["2000-06-01",5.072,5.2531,5.0267,5.2305,78000.0],["2000-06-02",5.1852,5.2079,5.072,5.072,107000.0],["2000-06-05",5.072,5.1173,4.9135,5.0494,148800.0],["2000-06-06",5.0494,5.0494,4.9135,4.9361,81000.0],["2000-06-07",4.9042,4.9498,4.8814,4.927,261400.0],["2000-06-08",4.927,4.927,4.8814,4.9042,126000.0],["2000-06-09",4.8586,4.8814,4.7673,4.7902,125400.0],["2000-06-12",4.7902,4.7902,4.7445,4.7674,173600.0],["2000-06-13",4.7673,4.7673,4.6305,4.6989,202600.0],["2000-06-14",4.7445,4.9498,4.7217,4.7674,305600.0],["2000-06-15",4.7674,4.7902,4.6761,4.6761,171600.0],["2000-06-16",4.7217,4.7673,4.6305,4.6989,183200.0],["2000-06-19",4.7445,4.7445,4.6305,4.6761,105800.0],["2000-06-20",4.6761,4.7217,4.6305,4.6533,33400.0],["2000-06-21",4.6761,4.6761,4.6305,4.6305,108800.0],["2000-06-22",4.6077,4.6989,4.6077,4.6533,149600.0],["2000-06-23",4.6077,4.7445,4.6077,4.7217,352200.0],["2000-06-26",4.6989,4.7445,4.6761,4.7217,75600.0],["2000-06-27",4.6989,4.8358,4.6761,4.8358,238200.0],["2000-06-28",4.8358,4.927,4.7902,4.9042,369200.0],["2000-06-29",4.9042,5.0183,4.8358,5.0183,350600.0],["2000-06-30",5.0639,5.0639,4.7674,4.7674,169600.0],["2000-07-03",4.7673,4.8358,4.7445,4.7445,96000.0],["2000-07-05",4.7902,4.8586,4.7902,4.813,84800.0],["2000-07-06",4.813,4.8586,4.7445,4.7445,106600.0],["2000-07-07",4.7902,4.8358,4.7445,4.7674,27800.0],["2000-07-10",4.7673,4.7673,4.6077,4.6077,132400.0],["2000-07-11",4.6305,4.813,4.5621,4.7445,361600.0],["2000-07-12",4.7445,4.813,4.7445,4.813,72200.0],["2000-07-13",4.8586,4.8586,4.7902,4.813,75000.0],["2000-07-14",4.7902,4.813,4.7445,4.7674,83400.0],["2000-07-17",4.927,5.0867,4.9042,5.0411,226400.0],["2000-07-18",5.1095,5.292,5.0867,5.2464,140200.0],["2000-07-19",5.2692,5.292,5.0639,5.0639,59800.0],["2000-07-20",5.0639,5.1095,4.7673,4.813,142600.0],["2000-07-21",4.813,4.8814,4.6989,4.7445,108600.0],["2000-07-24",4.7902,4.8814,4.6989,4.8814,97200.0],["2000-07-25",4.8358,4.8814,4.7217,4.7445,99000.0],["2000-07-26",4.7902,4.7902,4.6989,4.7445,43400.0],["2000-07-27",4.7445,4.7902,4.6989,4.6989,18800.0],["2000-07-28",4.7217,4.7445,4.6533,4.6989,51400.0],["2000-07-31",4.6761,4.7217,4.6077,4.7217,80800.0],["2000-08-01",4.6989,4.7445,4.6761,4.7445,38200.0],["2000-08-02",4.7445,4.7445,4.6761,4.7445,60800.0],["2000-08-03",4.7445,4.7902,4.6989,4.6989,93200.0],["2000-08-04",4.6989,4.7445,4.5621,4.6761,163600.0],["2000-08-07",4.6533,4.6533,4.5621,4.5621,138400.0],["2000-08-08",4.5849,4.5849,4.5164,4.5621,62400.0],["2000-08-09",4.5164,4.5621,4.5164,4.5621,100000.0],["2000-08-10",4.5621,4.5621,4.5164,4.5621,70600.0],["2000-08-11",4.5621,4.5849,4.4936,4.5621,614800.0],["2000-08-14",4.5849,4.6989,4.5621,4.6761,438000.0],["2000-08-15",4.6761,4.7673,4.6077,4.6077,97600.0],["2000-08-16",4.5849,4.7902,4.5621,4.5621,64600.0],["2000-08-17",4.5621,4.6989,4.5392,4.6533,95400.0],["2000-08-18",4.6989,4.6989,4.6533,4.6533,13400.0],["2000-08-21",4.6533,4.6989,4.5621,4.6989,250600.0],["2000-08-22",4.7217,4.7445,4.4024,4.5849,243800.0],["2000-08-23",4.6305,4.6989,4.6077,4.6761,93600.0],["2000-08-24",4.7217,4.7445,4.6761,4.7445,87400.0],["2000-08-25",4.7674,4.7902,4.6533,4.6761,84400.0],["2000-08-28",4.6761,4.6761,4.6305,4.6305,38600.0],["2000-08-29",4.6761,4.7445,4.5621,4.7217,150000.0],["2000-08-30",4.6761,4.7217,4.6533,4.6761,43400.0],["2000-08-31",4.6989,4.7217,4.6419,4.6761,44600.0],["2000-09-01",4.6533,4.6533,4.6077,4.6305,75800.0],["2000-09-05",4.7445,4.9498,4.7445,4.9498,704000.0],["2000-09-06",4.9498,4.9726,4.7445,4.813,255200.0],["2000-09-07",4.7902,4.8586,4.7445,4.7445,106800.0],["2000-09-08",4.7902,4.927,4.7445,4.7902,104000.0],["2000-09-11",4.7902,4.8358,4.7902,4.7902,62800.0],["2000-09-12",4.813,4.8358,4.7445,4.7674,95600.0],["2000-09-13",4.7902,4.8358,4.7217,4.7217,94400.0],["2000-09-14",4.7674,4.7902,4.7217,4.7674,68800.0],["2000-09-15",4.7902,4.8358,4.7674,4.7674,82600.0],["2000-09-18",4.7445,4.7902,4.6761,4.6761,69800.0],["2000-09-19",4.7217,4.7445,4.5849,4.5849,106800.0],["2000-09-20",4.5849,4.6305,4.4252,4.4936,150400.0],["2000-09-21",4.4708,4.4936,4.334,4.334,153600.0],["2000-09-22",4.1059,4.3796,4.0146,4.3568,187200.0],["2000-09-25",4.334,4.334,4.2655,4.3111,62200.0],["2000-09-26",4.3111,4.334,4.2883,4.334,90800.0],["2000-09-27",4.3568,4.391,4.3111,4.3568,67000.0],["2000-09-28",4.334,4.4708,4.2883,4.448,119600.0],["2000-09-29",4.4024,4.6761,4.4024,4.5621,122200.0],["2000-10-02",4.6077,4.6077,4.4936,4.4936,53800.0],["2000-10-03",4.4936,4.4936,4.3796,4.448,59000.0],["2000-10-04",4.4708,4.7445,4.4252,4.6761,126600.0],["2000-10-05",4.7217,4.7674,4.5621,4.5849,93600.0],["2000-10-06",4.5849,4.6533,4.5621,4.5849,50400.0],["2000-10-09",4.6305,4.7217,4.5849,4.7217,65000.0],["2000-10-10",4.6989,4.7217,4.6533,4.6533,57600.0],["2000-10-11",4.6077,4.6533,4.4252,4.448,167800.0],["2000-10-12",4.4936,4.6077,4.4708,4.6077,89400.0],["2000-10-13",4.5621,4.5621,4.4024,4.4024,129400.0],["2000-10-16",4.3568,4.3568,4.2427,4.334,91000.0],["2000-10-17",4.2883,4.334,4.2655,4.2883,94200.0],["2000-10-18",4.2883,4.3796,4.2883,4.3111,83000.0],["2000-10-19",4.3111,4.334,4.2883,4.334,103200.0],["2000-10-20",4.334,4.334,4.3111,4.334,67800.0],["2000-10-23",4.2883,4.2883,4.2199,4.2655,85600.0],["2000-10-24",4.2199,4.334,4.2199,4.2655,43200.0],["2000-10-25",4.3111,4.3111,4.1971,4.2199,69400.0],["2000-10-26",4.2199,4.2427,4.1059,4.1743,77400.0],["2000-10-27",4.1743,4.1743,4.083,4.1287,43200.0],["2000-10-30",4.1059,4.1287,4.083,4.1059,86000.0],["2000-10-31",4.1058,4.1971,4.0602,4.1971,269400.0],["2000-11-01",4.1971,4.2883,4.1515,4.2883,184000.0],["2000-11-02",4.3796,4.4024,4.3568,4.3568,105000.0],["2000-11-03",4.3796,4.4024,4.3568,4.3796,84000.0],["2000-11-06",4.3796,4.3796,4.334,4.3568,151400.0],["2000-11-07",4.3568,4.3796,4.3568,4.3796,98000.0],["2000-11-08",4.3796,4.3796,4.334,4.334,77000.0],["2000-11-09",4.3111,4.3111,4.2427,4.2655,60800.0],["2000-11-10",4.2199,4.2199,3.9234,3.9234,98600.0],["2000-11-13",3.969,4.0374,3.9462,4.0374,181400.0],["2000-11-14",4.0602,4.1515,4.0146,4.083,72400.0],["2000-11-15",4.083,4.1287,4.0602,4.1287,54800.0],["2000-11-16",4.083,4.083,4.0146,4.0374,90600.0],["2000-11-17",4.083,4.1287,4.0602,4.1059,36400.0],["2000-11-20",4.0602,4.1287,4.0602,4.1059,118200.0],["2000-11-21",4.1059,4.1971,4.1059,4.1515,81800.0],["2000-11-22",4.1743,4.1743,4.1287,4.1515,81200.0],["2000-11-24",4.1971,4.1971,4.1515,4.1971,26200.0],["2000-11-27",4.2199,4.3796,4.2199,4.3111,92000.0],["2000-11-28",4.2883,4.3796,4.2883,4.3111,101800.0],["2000-11-29",4.334,4.448,4.334,4.4252,81400.0],["2000-11-30",4.448,4.448,4.3111,4.4252,128600.0],["2000-12-01",4.4024,5.0639,4.4024,5.0183,300400.0],["2000-12-04",5.0639,5.1095,4.8814,4.8814,163200.0],["2000-12-05",4.9042,4.9726,4.7902,4.7902,110400.0],["2000-12-06",4.781,4.8039,4.689,4.735,97200.0],["2000-12-07",4.689,4.781,4.689,4.758,54400.0],["2000-12-08",4.781,4.8269,4.6431,4.8269,103800.0],["2000-12-11",4.804,4.8499,4.735,4.8269,183800.0],["2000-12-12",4.8499,5.5165,4.8499,5.4705,378800.0],["2000-12-13",5.3096,5.3096,5.0108,5.1717,177400.0],["2000-12-14",5.1487,5.1947,5.0798,5.1487,87200.0],["2000-12-15",5.1717,5.6084,5.1717,5.6084,125600.0],["2000-12-18",5.5625,5.9532,5.5165,5.9073,268200.0],["2000-12-19",5.8843,5.8843,5.7004,5.7464,123600.0],["2000-12-20",5.7004,5.8613,5.5165,5.7234,243000.0],["2000-12-21",5.7234,6.0681,5.7234,6.0222,165400.0],["2000-12-22",5.9762,6.1601,5.8383,6.1601,150200.0],["2000-12-26",6.0681,6.2061,5.8153,6.1831,245200.0],["2000-12-27",6.1831,6.5968,6.1831,6.3899,228400.0],["2000-12-28",6.344,6.6428,6.344,6.5968,144000.0],["2000-12-29",6.5508,6.5968,6.344,6.4589,84600.0],["2001-01-02",6.4359,6.4359,6.0681,6.275,128400.0],["2001-01-03",6.252,6.3899,6.1601,6.3899,154600.0],["2001-01-04",6.3899,6.7807,6.252,6.7807,260400.0],["2001-01-05",6.7347,6.7347,6.5968,6.6428,56400.0],["2001-01-08",6.6198,6.6198,6.4589,6.5279,103000.0],["2001-01-09",6.5508,6.7117,6.5279,6.6428,106000.0],["2001-01-10",6.6658,6.7807,6.5279,6.6198,145800.0],["2001-01-11",6.6198,6.7807,6.6198,6.6658,61800.0],["2001-01-12",6.5738,6.6428,6.4359,6.6198,83600.0],["2001-01-16",6.5279,6.6198,6.321,6.6198,84000.0],["2001-01-17",6.5968,6.7577,6.4819,6.4819,82200.0],["2001-01-18",6.4819,6.9646,6.4359,6.9416,167200.0],["2001-01-19",6.8726,6.9876,6.5279,6.6198,149000.0],["2001-01-22",6.5279,6.7577,6.5279,6.5738,48800.0],["2001-01-23",6.5738,6.8037,6.5049,6.6198,104800.0],["2001-01-24",6.5738,6.5968,6.367,6.5968,31400.0],["2001-01-25",6.6198,6.6198,6.321,6.4819,29200.0],["2001-01-26",6.4819,6.4819,6.1141,6.252,113200.0],["2001-01-29",6.2888,6.6014,6.2704,6.6014,44400.0],["2001-01-30",6.5977,6.6566,6.5279,6.6235,79200.0],["2001-01-31",6.6235,6.7338,6.6235,6.7338,105800.0],["2001-02-01",6.7338,6.7338,6.5462,6.6566,58000.0],["2001-02-02",6.6198,6.6603,6.5941,6.6198,38400.0],["2001-02-05",6.6161,6.6161,6.4543,6.5168,42800.0],["2001-02-06",6.5131,6.5131,6.252,6.3403,71000.0],["2001-02-07",6.3624,6.3624,6.3072,6.3256,23400.0],["2001-02-08",6.2888,6.2998,6.2336,6.2704,74200.0],["2001-02-09",6.2704,6.2851,6.2336,6.2851,38800.0],["2001-02-12",6.2851,6.5646,6.2851,6.4911,56400.0],["2001-02-13",6.4911,6.5646,6.4359,6.4543,67800.0],["2001-02-14",6.4543,6.4543,6.3513,6.3771,31000.0],["2001-02-15",6.3808,6.7669,6.3808,6.675,97800.0],["2001-02-16",6.675,6.6786,6.5352,6.5646,45600.0],["2001-02-20",6.5646,6.6088,6.4543,6.4764,51400.0],["2001-02-21",6.4764,6.5279,6.4543,6.4543,39000.0],["2001-02-22",6.4727,6.4727,6.2336,6.252,35800.0],["2001-02-23",6.2447,6.2888,6.2153,6.2888,60000.0],["2001-02-26",6.252,6.48,6.2153,6.48,101600.0],["2001-02-27",6.4543,6.5462,6.4543,6.5279,104600.0],["2001-02-28",6.5095,6.5095,6.2336,6.252,77800.0],["2001-03-01",6.0314,6.1601,5.7372,5.7408,301000.0],["2001-03-02",5.7372,6.4138,5.7372,6.1785,194600.0],["2001-03-05",6.1822,6.252,6.1417,6.1969,90600.0],["2001-03-06",6.1932,6.583,6.1932,6.3991,68600.0],["2001-03-07",6.3991,6.4469,6.2925,6.4359,67000.0],["2001-03-08",6.4322,6.4543,6.344,6.4322,67600.0],["2001-03-09",6.4175,6.4359,6.2888,6.3146,35200.0],["2001-03-12",6.2704,6.4543,6.2704,6.2888,114400.0],["2001-03-13",6.252,6.3072,6.2153,6.252,232800.0],["2001-03-14",6.1969,6.1969,6.0498,6.1233,104600.0],["2001-03-15",5.9946,6.1233,5.8659,6.0498,213400.0],["2001-03-16",6.0534,6.1417,5.899,6.0498,79200.0],["2001-03-19",6.0498,6.252,6.0387,6.252,64400.0],["2001-03-20",6.2484,6.3403,6.1785,6.1822,34200.0],["2001-03-21",6.1822,6.1969,5.9689,5.9799,43000.0],["2001-03-22",5.9578,5.9578,5.796,5.8659,87200.0],["2001-03-23",5.8659,5.921,5.8291,5.8622,56800.0],["2001-03-26",5.8659,5.9762,5.8659,5.9762,36000.0],["2001-03-27",5.9762,6.23,5.9578,6.2116,61800.0],["2001-03-28",6.252,6.3256,6.2484,6.3146,85600.0],["2001-03-29",6.3182,6.5462,6.3182,6.5095,112000.0],["2001-03-30",6.6198,6.6198,6.4727,6.5095,133200.0],["2001-04-02",6.5095,6.6198,6.2336,6.2336,84600.0],["2001-04-03",6.252,6.252,6.0314,6.0681,153600.0],["2001-04-04",6.1049,6.252,6.1012,6.2153,104000.0],["2001-04-05",6.2336,6.2336,6.1049,6.2336,74400.0],["2001-04-06",6.2336,6.2336,5.8475,5.9394,76800.0],["2001-04-09",5.9762,6.252,5.9762,6.252,52600.0],["2001-04-10",6.2153,6.252,6.1969,6.2336,45800.0],["2001-04-11",6.2336,6.3072,6.2336,6.2557,37800.0],["2001-04-12",6.2888,6.2888,6.1969,6.2373,44200.0],["2001-04-16",6.252,6.252,6.1785,6.1785,24000.0],["2001-04-17",6.1417,6.1785,6.1417,6.1491,18000.0],["2001-04-18",6.1564,6.3991,6.1049,6.3256,129800.0],["2001-04-19",6.2888,6.344,6.2594,6.344,53400.0],["2001-04-20",6.3403,6.3403,6.2741,6.2888,65000.0],["2001-04-23",6.252,6.3844,6.2336,6.3807,80400.0],["2001-04-24",6.3808,6.4065,6.3808,6.3844,96800.0],["2001-04-25",6.2925,6.4727,6.2925,6.4727,43400.0],["2001-04-26",6.4727,6.6345,6.4727,6.6198,91600.0],["2001-04-27",6.6198,6.6382,6.583,6.6198,121400.0],["2001-04-30",6.6235,6.8037,6.6014,6.7117,131200.0],["2001-05-01",6.7301,6.8405,6.6345,6.8405,74800.0],["2001-05-02",6.7669,6.9067,6.7522,6.8772,44800.0],["2001-05-03",6.8772,6.8772,6.7669,6.7816,57600.0],["2001-05-04",6.7816,6.8699,6.7522,6.8478,48600.0],["2001-05-07",6.8294,6.8405,6.7301,6.7485,39600.0],["2001-05-08",6.7485,6.7485,6.583,6.6198,138600.0],["2001-05-09",6.6014,6.6198,6.4948,6.6198,70000.0],["2001-05-10",6.6198,6.6934,6.6014,6.6566,29800.0],["2001-05-11",6.6382,6.6382,6.5352,6.5683,178800.0],["2001-05-14",6.4764,6.5646,6.4764,6.5462,57400.0],["2001-05-15",6.5279,6.6198,6.5168,6.583,56400.0],["2001-05-16",6.5646,6.6382,6.5646,6.583,275800.0],["2001-05-17",6.583,6.7853,6.583,6.7853,146000.0],["2001-05-18",6.7853,6.8037,6.7485,6.789,72600.0],["2001-05-21",6.8405,6.8405,6.6934,6.7632,136200.0],["2001-05-22",6.8221,6.8588,6.8037,6.8257,288400.0],["2001-05-23",6.8405,7.2082,6.7853,6.8956,237000.0],["2001-05-24",6.914,6.9508,6.9103,6.9214,130800.0],["2001-05-25",6.914,6.9729,6.8772,6.903,446400.0],["2001-05-29",6.8405,7.1714,6.7816,6.9508,97600.0],["2001-05-30",6.9876,7.0574,6.9618,7.028,269000.0],["2001-05-31",6.9876,7.0611,6.9508,7.0023,322400.0],["2001-06-01",7.0243,7.1714,7.0243,7.1531,54600.0],["2001-06-04",7.1714,7.2082,7.006,7.2045,85800.0],["2001-06-05",7.2266,7.4105,7.2266,7.3811,691000.0],["2001-06-06",7.4291,7.4846,7.3922,7.4661,52600.0],["2001-06-07",7.4661,7.7803,7.4476,7.7803,188600.0],["2001-06-08",7.8542,8.1979,7.8542,8.0944,146600.0],["2001-06-11",8.0575,8.8706,8.0575,8.6858,250600.0],["2001-06-12",8.6488,8.6488,8.5195,8.5749,285800.0],["2001-06-13",8.501,8.6488,8.4751,8.4899,233400.0],["2001-06-14",8.501,8.5379,8.4603,8.501,88200.0],["2001-06-15",8.464,8.6673,8.4123,8.4308,293400.0],["2001-06-18",8.4308,8.5195,8.4308,8.464,75400.0],["2001-06-19",8.4492,8.5564,8.4492,8.5047,188000.0],["2001-06-20",8.5195,8.6488,8.5158,8.5786,125400.0],["2001-06-21",9.887,10.2381,9.6653,9.7207,1698400.0],["2001-06-22",9.7207,9.887,9.6837,9.8131,421800.0],["2001-06-25",9.8131,9.9609,9.7207,9.8648,624200.0],["2001-06-26",9.8648,9.9646,9.8316,9.9646,263400.0],["2001-06-27",9.972,10.6078,9.9683,10.5264,597800.0],["2001-06-28",10.5708,11.1622,10.5338,10.9515,650400.0],["2001-06-29",10.9552,11.3655,10.8702,11.3655,656800.0],["2001-07-02",11.3285,11.3285,10.7704,10.8665,544800.0],["2001-07-03",10.8702,10.9774,10.7741,10.8628,363400.0],["2001-07-05",10.885,10.885,10.6078,10.678,480800.0],["2001-07-06",10.5856,10.6078,10.1273,10.1642,688400.0],["2001-07-09",10.0903,10.1642,9.425,9.6098,701200.0],["2001-07-10",9.6098,10.5708,9.5913,10.5708,1174800.0],["2001-07-11",10.5523,10.6336,9.9314,9.9314,429200.0],["2001-07-12",9.9314,10.0718,9.5174,9.9979,824200.0],["2001-07-13",9.9979,10.2197,9.924,9.9794,147400.0],["2001-07-16",9.9794,10.2012,9.9425,10.0533,159000.0],["2001-07-17",10.0533,10.2936,10.0533,10.2936,133800.0],["2001-07-18",10.2566,10.423,10.1273,10.3675,156000.0],["2001-07-19",10.3712,10.423,10.2381,10.2381,194600.0],["2001-07-20",10.3121,10.5043,10.3121,10.4599,227000.0],["2001-07-23",10.6262,10.6632,10.5154,10.5338,414600.0],["2001-07-24",10.5338,10.5338,10.3305,10.3305,492800.0],["2001-07-25",10.4969,10.6817,10.386,10.6078,359200.0],["2001-07-26",10.6078,10.6447,10.423,10.4636,121400.0],["2001-07-27",10.4784,10.556,10.4414,10.5338,53000.0],["2001-07-30",10.5154,10.7815,10.5154,10.6854,147800.0],["2001-07-31",10.6632,10.8295,10.2566,10.3305,195600.0],["2001-08-01",10.3675,10.9034,10.349,10.8665,197200.0],["2001-08-02",10.9404,11.0698,10.4784,10.5154,124600.0],["2001-08-03",10.4969,10.5708,10.3232,10.4266,56400.0],["2001-08-06",10.4045,10.4599,10.2566,10.2936,111600.0],["2001-08-07",10.349,10.349,10.0312,10.0349,106600.0],["2001-08-08",9.887,10.0903,9.7392,9.8279,147600.0],["2001-08-09",9.8685,10.349,9.7392,10.3121,137800.0],["2001-08-10",10.2751,10.3121,10.0718,10.2012,108200.0],["2001-08-13",10.2012,10.2197,10.1642,10.1642,64000.0],["2001-08-14",10.1642,10.6078,10.1642,10.5597,117200.0],["2001-08-15",10.5597,10.6262,10.434,10.6262,105800.0],["2001-08-16",10.6078,10.7519,10.4969,10.7223,77400.0],["2001-08-17",10.7223,10.7297,10.6262,10.678,61800.0],["2001-08-20",10.4932,10.6151,10.4932,10.593,96600.0],["2001-08-21",10.5634,10.5708,10.5264,10.5449,100400.0],["2001-08-22",10.5338,10.5338,9.9499,10.2492,473400.0],["2001-08-23",10.2492,10.2936,10.1273,10.2936,171200.0],["2001-08-24",10.2899,10.3786,10.2049,10.3564,123400.0],["2001-08-27",10.3601,10.7002,10.3195,10.6078,119200.0],["2001-08-28",10.6115,10.6151,10.4895,10.5634,76400.0],["2001-08-29",10.5634,10.6078,10.5264,10.5893,76400.0],["2001-08-30",10.5634,10.5893,10.349,10.4747,231400.0],["2001-08-31",10.4969,10.848,10.4969,10.6817,150000.0],["2001-09-04",10.6817,10.7926,10.4969,10.6004,264800.0],["2001-09-05",10.6262,10.8739,10.6262,10.8739,108400.0],["2001-09-06",10.9034,11.0328,10.7926,10.8369,289600.0],["2001-09-07",10.8406,10.8406,10.2381,10.3121,529600.0],["2001-09-10",10.1273,10.1273,9.3954,9.4213,630400.0],["2001-09-17",9.2402,9.2402,8.2607,8.3384,454600.0],["2001-09-18",8.2607,8.2607,8.0427,8.0575,522400.0],["2001-09-19",8.0575,8.0575,7.4846,7.8357,512800.0],["2001-09-20",7.7433,7.7618,7.0226,7.115,497200.0],["2001-09-21",7.115,7.115,6.3942,6.9856,518800.0],["2001-09-24",7.078,7.7766,7.078,7.7766,441000.0],["2001-09-25",7.7433,7.7802,7.3737,7.3885,124800.0],["2001-09-26",7.3848,7.3848,7.041,7.1334,553800.0],["2001-09-27",7.1889,7.2776,6.9671,7.2258,171200.0],["2001-09-28",7.2813,7.9281,7.2813,7.9281,324800.0],["2001-10-01",7.8542,7.8542,7.4846,7.747,351600.0],["2001-10-02",7.7803,8.2053,7.7766,8.0759,185400.0],["2001-10-03",8.4086,9.6098,8.4086,9.3252,945600.0],["2001-10-04",9.6098,9.7207,8.7523,8.8521,776600.0],["2001-10-05",8.8521,9.3289,8.7597,9.1885,314800.0],["2001-10-08",9.1589,9.1589,8.4271,8.5343,309400.0],["2001-10-09",8.5343,8.8336,8.246,8.8299,292200.0],["2001-10-10",8.7782,9.425,8.6858,9.4213,291200.0],["2001-10-11",9.388,10.1457,9.3511,9.7983,505800.0],["2001-10-12",9.7577,9.8316,9.3141,9.7577,438000.0],["2001-10-15",9.7577,9.887,9.5248,9.6172,294800.0],["2001-10-16",9.6172,9.7872,9.462,9.5174,169000.0],["2001-10-17",9.5913,9.6874,8.8706,8.9223,409800.0],["2001-10-18",8.9223,9.3252,8.8152,9.2772,231000.0],["2001-10-19",9.2698,9.2735,9.0554,9.2032,131400.0],["2001-10-22",9.2069,9.2439,8.9445,9.0184,168200.0],["2001-10-23",9.0184,9.218,8.9371,9.1293,136200.0],["2001-10-24",9.0739,9.0813,8.7523,8.8743,162000.0],["2001-10-25",8.9076,9.2956,8.7043,9.1034,192600.0],["2001-10-26",9.0369,9.3622,9.0369,9.2957,179200.0],["2001-10-29",9.2032,9.2032,8.8928,8.9445,126800.0],["2001-10-30",9.0,9.0,8.7412,8.8706,134800.0],["2001-10-31",8.8743,9.2069,8.8743,8.9926,109800.0],["2001-11-01",8.9076,9.3659,8.8004,9.3511,113000.0],["2001-11-02",9.2956,9.34,9.1663,9.2661,63000.0],["2001-11-05",9.2772,9.6431,9.2735,9.5026,131600.0],["2001-11-06",9.5063,9.6357,9.3141,9.5913,79800.0],["2001-11-07",9.6098,9.7466,9.5876,9.7318,109800.0],["2001-11-08",9.7687,9.9388,9.765,9.802,142600.0],["2001-11-09",9.802,9.802,9.5544,9.5581,124200.0],["2001-11-12",9.5581,9.6061,9.4176,9.5507,71200.0],["2001-11-13",9.5507,9.7281,9.5507,9.7133,79600.0],["2001-11-14",9.6911,10.3564,9.6911,10.2049,204000.0],["2001-11-15",10.2049,10.4599,10.1864,10.3121,143600.0],["2001-11-16",10.3675,10.4451,10.1827,10.423,90200.0],["2001-11-19",10.6078,10.848,10.5523,10.7186,187800.0],["2001-11-20",10.7186,10.7556,10.6078,10.678,68400.0],["2001-11-21",10.6521,10.7186,10.6151,10.7039,122800.0],["2001-11-23",10.7371,10.885,10.7371,10.8628,75200.0],["2001-11-26",10.8628,11.0846,10.848,10.97,142400.0],["2001-11-27",10.9737,10.9958,10.726,10.8332,108000.0],["2001-11-28",10.811,11.0328,10.6632,10.8887,182400.0],["2001-11-29",10.8887,11.0882,10.8332,11.0735,115800.0],["2001-11-30",11.1252,12.4558,11.1067,12.4558,528600.0],["2001-12-03",12.3634,13.0657,11.9716,12.8439,551400.0],["2001-12-04",12.9363,13.4611,12.8624,13.4168,311000.0],["2001-12-05",13.4724,13.4724,13.0499,13.1277,382800.0],["2001-12-06",13.1277,13.6021,13.0573,13.528,237800.0],["2001-12-07",13.4909,13.4909,13.1462,13.1499,160000.0],["2001-12-10",13.0091,13.1944,12.8052,12.9016,147000.0],["2001-12-11",12.9016,12.9016,12.379,12.7682,192800.0],["2001-12-12",12.7682,12.7719,12.4457,12.631,217000.0],["2001-12-13",12.5569,13.7133,12.3975,13.4501,384200.0],["2001-12-14",13.4538,13.8059,13.1907,13.1907,276400.0],["2001-12-17",13.1907,13.5465,13.0758,13.2129,201000.0],["2001-12-18",13.528,14.9178,13.3834,14.7696,921200.0],["2001-12-19",14.6028,15.3144,14.4657,14.8733,832000.0],["2001-12-20",14.6399,14.8252,14.221,14.2878,301400.0],["2001-12-21",14.2878,14.3989,13.7133,13.9913,794000.0],["2001-12-24",13.9987,14.0098,13.7874,13.9616,230800.0],["2001-12-26",13.9245,13.9245,13.0684,13.6392,517000.0],["2001-12-27",13.7318,14.0468,13.6725,13.8949,334400.0],["2001-12-28",13.8949,13.9023,13.5465,13.6206,298200.0],["2001-12-31",13.7133,13.9505,13.6577,13.691,481200.0],["2002-01-02",13.6577,13.8393,13.124,13.7874,377600.0],["2002-01-03",13.7578,13.9171,13.6948,13.8801,232800.0],["2002-01-04",13.9542,14.0839,13.3612,13.4427,311800.0],["2002-01-07",13.3982,13.9579,13.2352,13.8096,342200.0],["2002-01-08",13.7133,13.7133,13.3464,13.4538,264000.0],["2002-01-09",13.5465,13.6762,13.3352,13.3612,184200.0],["2002-01-10",13.25,13.5613,13.1573,13.528,200400.0],["2002-01-11",13.4353,13.6651,13.4242,13.4353,138600.0],["2002-01-14",13.4168,13.6317,13.2871,13.3982,227200.0],["2002-01-15",13.7133,13.7726,13.4538,13.6762,208400.0],["2002-01-16",13.8986,15.3626,13.8986,15.0846,999400.0],["2002-01-17",15.118,15.5627,15.118,15.2736,546200.0],["2002-01-18",15.2773,15.2773,14.8252,14.9586,315200.0],["2002-01-22",14.8659,15.1958,14.751,14.7696,327000.0],["2002-01-23",14.7733,15.3255,14.7733,15.1958,812200.0],["2002-01-24",15.1958,15.5664,15.1031,15.5664,494400.0],["2002-01-25",15.5108,15.6591,15.2885,15.4997,413600.0],["2002-01-28",15.4997,15.8259,15.4923,15.748,360000.0],["2002-01-29",15.6961,15.8629,15.2699,15.3144,339600.0],["2002-01-30",15.3181,15.3922,14.8659,15.1958,376200.0],["2002-01-31",15.2143,15.4182,15.1773,15.3626,360400.0],["2002-02-01",15.3811,15.5294,15.1217,15.1587,238000.0],["2002-02-04",15.1587,15.2514,14.9882,15.2514,219000.0],["2002-02-05",15.2514,15.307,14.5101,14.5843,457600.0],["2002-02-06",14.6028,14.6028,13.6577,13.7726,644400.0],["2002-02-07",13.7726,14.1729,13.565,13.9542,638800.0],["2002-02-08",14.0468,14.2692,13.9357,14.1766,243000.0],["2002-02-11",14.2136,14.4175,14.0876,14.3989,286400.0],["2002-02-12",14.3989,14.5731,14.2581,14.5731,236000.0],["2002-02-13",14.6102,15.2885,14.6102,15.155,283200.0],["2002-02-14",15.155,15.344,15.0513,15.1995,427200.0],["2002-02-15",15.2032,15.3218,15.092,15.1513,284600.0],["2002-02-19",15.1217,15.1513,14.7177,14.84,258400.0],["2002-02-20",14.8363,15.7703,14.8252,15.7555,651000.0],["2002-02-21",15.7554,16.5486,15.7554,16.0112,624800.0],["2002-02-22",16.0112,16.3892,15.5553,15.7406,234000.0],["2002-02-25",15.8703,16.6783,15.8703,16.6746,416200.0],["2002-02-26",16.8636,17.4455,16.7895,17.0823,669000.0],["2002-02-27",17.2713,17.768,17.0526,17.5678,486400.0],["2002-02-28",17.7902,18.0126,17.5234,17.6197,1108600.0],["2002-03-01",17.6086,18.1052,17.427,17.5864,711200.0],["2002-03-04",17.7717,18.5315,17.6049,18.5315,476200.0],["2002-03-05",18.5315,18.5315,17.994,18.0904,399400.0],["2002-03-06",17.9199,18.6241,17.8458,18.4759,535200.0],["2002-03-07",18.55,18.7131,18.3536,18.4129,313400.0],["2002-03-08",18.6241,19.0615,18.1645,18.272,260200.0],["2002-03-11",18.4388,18.4388,17.6975,18.1571,322400.0],["2002-03-12",18.0645,18.3795,17.8495,18.2943,175400.0],["2002-03-13",18.272,18.3795,17.8569,17.9384,212000.0],["2002-03-14",17.9014,18.1423,17.8458,17.9755,139600.0],["2002-03-15",17.7939,17.9014,16.8154,17.2565,476000.0],["2002-03-18",17.5122,17.9199,17.3195,17.5493,420200.0],["2002-03-19",17.6086,18.3091,17.4566,18.3091,230600.0],["2002-03-20",18.4573,18.4573,15.9556,16.0408,1886600.0],["2002-03-21",16.0408,16.0408,15.0105,15.585,1632800.0],["2002-03-22",15.5887,16.115,15.3996,15.9,623600.0],["2002-03-25",16.0297,16.3633,15.4738,15.6776,564600.0],["2002-03-26",15.6776,16.0668,15.6591,15.9296,241600.0],["2002-03-27",15.9296,16.1631,15.8444,15.9,222200.0],["2002-03-28",15.9556,16.0112,15.5294,15.5627,231400.0],["2002-04-01",15.3811,15.4552,14.5843,15.4552,761200.0],["2002-04-02",15.3181,15.3181,14.7733,15.1958,581800.0],["2002-04-03",15.1587,15.3478,14.9401,15.1143,200800.0],["2002-04-04",15.0846,15.6961,14.9178,15.622,558400.0],["2002-04-05",15.7888,16.1965,15.6591,15.7517,215600.0],["2002-04-08",15.6591,16.6524,15.585,16.5745,413200.0],["2002-04-09",16.6116,17.3825,16.5486,17.3825,838200.0],["2002-04-10",17.7902,17.8087,17.1231,17.5308,864400.0],["2002-04-11",17.4789,17.5308,17.086,17.086,314600.0],["2002-04-12",17.086,17.7902,17.086,17.7865,426600.0],["2002-04-15",17.7865,17.7902,17.2343,17.3825,455400.0],["2002-04-16",17.4566,17.6975,17.4566,17.5567,394800.0],["2002-04-17",17.5308,17.679,16.9192,17.0341,268600.0],["2002-04-18",17.086,17.1601,16.6264,17.1601,303000.0],["2002-04-19",17.1601,17.6753,17.1416,17.6123,327200.0],["2002-04-22",17.6605,17.6975,16.8636,17.0452,302600.0],["2002-04-23",17.1231,17.5419,17.1231,17.2454,232600.0],["2002-04-24",17.3084,17.3825,17.1416,17.2343,281200.0],["2002-04-25",17.2713,17.6049,16.9748,17.5122,171800.0],["2002-04-26",17.5122,18.1608,16.9192,17.2343,1016600.0],["2002-04-29",17.2343,17.4566,17.0564,17.0564,245400.0],["2002-04-30",17.0675,17.3825,17.0675,17.3084,332000.0],["2002-05-01",17.3825,17.7902,17.2009,17.7087,475800.0],["2002-05-02",17.7643,18.1201,17.5308,17.768,527800.0],["2002-05-03",17.768,17.7791,17.4566,17.5864,295000.0],["2002-05-06",17.6419,18.3091,17.6419,17.9384,602600.0],["2002-05-07",17.9755,18.2868,17.9755,18.1608,493600.0],["2002-05-08",18.3462,18.3462,17.6049,17.7531,665000.0],["2002-05-09",17.7568,17.9533,17.6197,17.7902,461400.0],["2002-05-10",17.8421,17.9866,17.7346,17.9755,376200.0],["2002-05-13",17.9903,18.1349,17.6605,17.9533,413000.0],["2002-05-14",17.9162,18.1497,17.8532,18.0089,516600.0],["2002-05-15",17.9903,18.1608,17.8643,18.1238,341000.0],["2002-05-16",18.0867,18.1052,17.9792,18.0533,238000.0],["2002-05-17",18.0867,18.424,18.0311,18.3647,178000.0],["2002-05-20",18.3832,18.3832,18.0126,18.0163,254000.0],["2002-05-21",18.0163,18.0311,17.2528,17.4196,541000.0],["2002-05-22",17.2343,17.5122,17.1379,17.3084,272800.0],["2002-05-23",17.401,17.7161,16.8636,17.7087,350400.0],["2002-05-24",17.616,17.616,17.2157,17.2157,139400.0],["2002-05-28",17.3084,17.3603,16.7895,16.9748,408200.0],["2002-05-29",16.9674,16.9711,16.1594,16.3818,701800.0],["2002-05-30",16.1965,16.3077,15.8444,16.1965,457800.0],["2002-05-31",16.1965,16.6746,16.1965,16.4559,300600.0],["2002-06-03",16.4596,16.7376,15.9,15.9,266000.0],["2002-06-04",15.9556,15.9556,15.0327,15.5145,422800.0],["2002-06-05",15.5665,16.1981,15.5108,16.1981,184800.0],["2002-06-06",16.1981,16.421,15.9381,15.9381,347200.0],["2002-06-07",15.7337,15.9566,15.678,15.7932,404600.0],["2002-06-10",15.8266,16.5139,15.7895,16.3319,183600.0],["2002-06-11",16.3319,17.0155,16.2724,16.6439,431200.0],["2002-06-12",16.6068,16.9412,16.5213,16.6439,439200.0],["2002-06-13",16.644,16.774,16.3542,16.3579,245000.0],["2002-06-14",16.265,16.2947,15.8823,16.2316,341400.0],["2002-06-17",16.395,17.2198,16.3505,17.1269,345200.0],["2002-06-18",17.1084,17.2384,16.8483,17.0229,282600.0],["2002-06-19",17.0117,17.6656,17.0117,17.3052,276000.0],["2002-06-20",18.0186,18.0557,16.9597,17.0155,1342200.0],["2002-06-21",16.8483,17.0155,16.5696,16.7368,1012000.0],["2002-06-24",16.7517,16.7517,16.3282,16.5288,478000.0],["2002-06-25",16.5436,16.6737,15.6074,15.6111,456600.0],["2002-06-26",15.2433,16.6588,15.1765,15.9492,720000.0],["2002-06-27",16.2167,16.6439,15.9752,16.4991,479000.0],["2002-06-28",16.5139,16.8669,16.3096,16.3467,470400.0],["2002-07-01",16.6254,16.904,16.161,16.4062,411400.0],["2002-07-02",16.4582,16.5251,15.3622,15.3808,507800.0],["2002-07-03",15.4179,16.3207,15.3808,16.1684,515600.0],["2002-07-05",16.3096,16.8743,16.3096,16.7443,126800.0],["2002-07-08",16.6625,16.9709,16.3096,16.3356,260200.0],["2002-07-09",16.3467,16.7108,15.9381,15.9381,210600.0],["2002-07-10",16.0309,16.1238,15.6037,15.6074,244200.0],["2002-07-11",15.6966,15.8823,15.2396,15.7895,443200.0],["2002-07-12",15.7895,16.239,15.7337,15.9789,246000.0],["2002-07-15",15.9418,15.9418,15.0093,15.5517,597400.0],["2002-07-16",15.5405,15.5405,14.1251,14.2848,1017800.0],["2002-07-17",14.4706,14.6563,13.5604,13.6532,1026600.0],["2002-07-18",13.5604,14.4854,13.5604,13.7573,502800.0],["2002-07-19",13.6644,13.7275,13.1888,13.3189,550200.0],["2002-07-22",13.1331,13.3932,12.1746,12.483,716600.0],["2002-07-23",12.5201,12.5201,12.1486,12.1858,443000.0],["2002-07-24",12.0929,13.6347,11.8328,13.0217,762000.0],["2002-07-25",13.0031,13.8167,12.5573,13.0923,336800.0],["2002-07-26",13.1814,13.6421,12.9659,13.0774,279800.0],["2002-07-29",13.0774,14.3405,13.0291,14.2291,493200.0],["2002-07-30",14.2291,14.6712,13.9319,14.1362,580400.0],["2002-07-31",13.9319,13.9319,13.044,13.2074,708000.0],["2002-08-01",13.2074,13.3932,13.0031,13.07,576800.0],["2002-08-02",13.1628,13.1628,12.3529,12.4867,434000.0],["2002-08-05",12.5796,12.7282,12.0186,12.0669,469400.0],["2002-08-06",12.2601,12.5201,12.1783,12.3381,655600.0],["2002-08-07",12.6687,13.0588,12.2972,13.0588,804200.0],["2002-08-08",12.7245,13.3746,12.4458,13.1888,649200.0],["2002-08-09",13.1145,13.1145,12.6687,13.0068,341200.0],["2002-08-12",12.9659,13.1517,12.7653,13.0031,241200.0],["2002-08-13",12.9659,13.1517,12.7282,12.7802,554400.0],["2002-08-14",12.8545,13.0031,12.5201,12.9436,862600.0],["2002-08-15",13.0031,14.2365,13.0031,14.0545,893800.0],["2002-08-16",14.0545,14.0991,13.6941,13.7461,473400.0],["2002-08-19",13.7461,14.4892,13.7461,14.4854,332200.0],["2002-08-20",14.2625,14.4706,13.9505,13.969,408600.0],["2002-08-21",14.0619,14.4483,14.0619,14.4111,353200.0],["2002-08-22",14.4148,14.6006,14.1288,14.5969,227200.0],["2002-08-23",14.5709,14.6861,14.3034,14.504,382800.0],["2002-08-26",14.504,14.7009,14.3814,14.6526,300000.0],["2002-08-27",14.8495,14.935,14.5412,14.8607,430600.0],["2002-08-28",14.9535,14.9535,14.348,14.3777,374400.0],["2002-08-29",14.1176,14.4892,13.9319,14.3777,452600.0],["2002-08-30",14.3034,14.6378,14.1882,14.1882,169800.0],["2002-09-03",13.9319,13.9505,13.5975,13.7275,390800.0],["2002-09-04",13.7387,14.0433,13.3969,14.0433,667400.0],["2002-09-05",14.0433,14.7641,14.0062,14.582,591800.0],["2002-09-06",14.8235,15.2322,14.6749,14.8867,425000.0],["2002-09-09",14.8978,15.7152,14.8978,15.7152,418200.0],["2002-09-10",15.8489,15.9566,15.4142,15.8638,441000.0],["2002-09-11",16.0867,16.4285,16.0867,16.2539,638400.0],["2002-09-12",16.2539,16.2539,15.6446,15.7523,347800.0],["2002-09-13",15.678,15.8229,15.2322,15.7857,332800.0],["2002-09-16",15.8638,16.1238,15.5294,15.9938,247400.0],["2002-09-17",15.9938,15.9975,15.0501,15.1059,686400.0],["2002-09-18",15.0464,15.4551,14.6749,15.3622,373600.0],["2002-09-19",15.1765,15.1802,14.5635,14.6006,613200.0],["2002-09-20",14.6043,14.8867,14.582,14.8161,526200.0],["2002-09-23",14.8198,14.8607,14.3591,14.5152,609200.0],["2002-09-24",14.348,14.5263,14.1734,14.3257,437800.0],["2002-09-25",14.582,14.8384,14.3034,14.4891,586400.0],["2002-09-26",14.582,15.1319,14.5003,15.065,353800.0],["2002-09-27",15.0687,15.1727,14.4334,14.5263,402600.0],["2002-09-30",14.4334,15.0093,13.8947,14.6861,485400.0],["2002-10-01",14.7678,15.1765,14.4706,15.1207,476800.0],["2002-10-02",15.1207,15.1244,14.3703,14.5895,511600.0],["2002-10-03",14.5635,14.6563,14.2625,14.4891,419800.0],["2002-10-04",14.556,14.582,13.7647,14.1734,472400.0],["2002-10-07",14.1696,14.2551,13.4861,13.7275,487000.0],["2002-10-08",13.6904,13.9319,13.1888,13.9319,793200.0],["2002-10-09",13.7833,13.8947,13.2631,13.5418,642800.0],["2002-10-10",14.4892,14.7827,14.0248,14.7678,1472200.0],["2002-10-11",14.7678,16.2204,14.7678,15.7226,1946200.0],["2002-10-14",15.6743,16.3467,15.0836,16.0347,1121200.0],["2002-10-15",16.3467,17.4613,16.3467,17.2755,1350400.0],["2002-10-16",17.2792,17.2792,16.5697,16.6217,681400.0],["2002-10-17",17.3498,17.647,17.2792,17.413,550600.0],["2002-10-18",17.413,17.8217,16.9895,17.7734,617200.0],["2002-10-21",17.7771,18.2043,17.5059,18.13,646600.0],["2002-10-22",17.8328,17.9071,17.2718,17.5244,515600.0],["2002-10-23",17.517,17.517,17.1864,17.4427,474800.0],["2002-10-24",17.5542,17.647,16.9337,17.0155,515800.0],["2002-10-25",16.9226,17.6433,16.7034,17.6136,348200.0],["2002-10-28",17.7622,17.8291,16.6142,16.8297,548800.0],["2002-10-29",16.5399,17.0712,16.5325,16.9412,463600.0],["2002-10-30",16.8854,17.1641,16.7368,17.1269,409600.0],["2002-10-31",17.1269,17.2384,16.6625,16.8409,317800.0],["2002-11-01",16.8446,17.0712,16.7368,17.0712,292800.0],["2002-11-04",17.2755,17.8328,16.9189,16.9597,770000.0],["2002-11-05",16.5511,16.7926,16.4582,16.5882,866800.0],["2002-11-06",16.9597,17.8179,16.6997,17.5802,529400.0],["2002-11-07",17.3498,17.3535,16.4879,16.6179,1066800.0],["2002-11-08",16.6217,16.8669,16.5436,16.6439,383200.0],["2002-11-11",16.6811,16.8,16.421,16.4768,355600.0],["2002-11-12",16.4805,17.034,16.4099,16.8111,746200.0],["2002-11-13",16.7554,16.9969,16.5325,16.7183,460800.0],["2002-11-14",16.8483,17.3312,16.8297,17.2644,251400.0],["2002-11-15",17.2532,17.8625,17.2049,17.6433,348400.0],["2002-11-18",17.8328,17.9517,17.1901,17.2384,394600.0],["2002-11-19",17.2384,17.5505,16.9932,17.3164,266400.0],["2002-11-20",17.3201,17.4613,16.9969,17.4613,379000.0],["2002-11-21",17.647,18.691,17.647,18.2526,772000.0],["2002-11-22",18.2117,18.5573,17.9183,18.2043,637200.0],["2002-11-25",18.2378,18.8545,18.2378,18.6539,542800.0],["2002-11-26",18.9659,19.1257,18.4978,18.5387,489000.0],["2002-11-27",18.7059,18.8508,18.2786,18.535,443400.0],["2002-11-29",18.6278,18.7987,18.3678,18.3678,125600.0],["2002-12-02",18.4458,18.743,18.1374,18.6241,356600.0],["2002-12-03",18.5387,18.5387,17.4687,17.4724,559400.0],["2002-12-04",17.3123,18.4032,17.1709,18.0644,678800.0],["2002-12-05",18.0197,18.2245,17.7033,18.0421,554200.0],["2002-12-06",17.5059,17.5916,16.8581,17.4315,735600.0],["2002-12-09",17.3496,17.3496,16.8656,16.94,612800.0],["2002-12-10",16.9586,17.182,16.5677,17.0331,523200.0],["2002-12-11",16.9773,17.3682,16.9549,17.1523,350400.0],["2002-12-12",17.089,17.2602,16.7353,17.1932,279200.0],["2002-12-13",17.1448,17.1448,16.605,16.6794,323000.0],["2002-12-16",16.7166,17.1262,16.7166,17.1262,522000.0],["2002-12-17",17.2751,17.4054,16.8283,17.0033,434200.0],["2002-12-18",17.1262,17.1262,14.9705,15.2051,3512800.0],["2002-12-19",15.2088,15.5253,14.2482,14.6615,1686000.0],["2002-12-20",14.8551,15.2646,14.6764,15.0562,1199800.0],["2002-12-23",15.0599,15.3019,14.7062,14.8923,582600.0],["2002-12-24",14.9296,15.2274,14.8365,14.9258,330800.0],["2002-12-26",15.0599,15.6295,15.0487,15.1604,525200.0],["2002-12-27",15.1865,15.2237,14.7285,14.8923,306000.0],["2002-12-30",14.8923,14.978,14.4679,14.7434,588400.0],["2002-12-31",14.7806,14.8067,14.3748,14.6057,545000.0],["2003-01-02",14.6689,15.4098,14.52,15.2907,661200.0],["2003-01-03",15.3019,15.4806,15.0599,15.1678,395000.0],["2003-01-06",15.1529,15.596,15.0785,15.3019,430000.0],["2003-01-07",15.3949,15.5066,14.9296,15.0785,414800.0],["2003-01-08",14.8923,14.8923,14.4418,14.6094,482200.0],["2003-01-09",14.7025,15.0003,14.6205,14.7509,357600.0],["2003-01-10",14.6578,14.762,14.3711,14.4679,580000.0],["2003-01-13",14.8923,15.0189,14.1626,14.3302,674000.0],["2003-01-14",14.3301,14.3301,14.01,14.1477,479600.0],["2003-01-15",14.2222,14.2557,13.8313,13.9243,510000.0],["2003-01-16",13.9243,14.0137,13.6674,13.9094,709000.0],["2003-01-17",13.8164,14.3339,13.8164,14.0211,564400.0],["2003-01-21",14.036,14.185,13.5148,13.526,616800.0],["2003-01-22",13.552,13.7754,13.31,13.3584,569800.0],["2003-01-23",13.3584,13.4701,12.9377,13.4068,779000.0],["2003-01-24",13.4106,13.4106,13.0122,13.042,438800.0],["2003-01-27",13.0085,13.0122,12.2862,12.6399,901600.0],["2003-01-28",13.0308,13.7196,12.9265,13.7047,1000600.0],["2003-01-29",13.3137,13.5706,13.1797,13.5409,413200.0],["2003-01-30",12.8744,13.2169,12.5691,12.8037,1052800.0],["2003-01-31",12.584,12.9526,12.5728,12.8037,460600.0],["2003-02-03",12.8446,13.0308,12.6734,12.826,353000.0],["2003-02-04",12.6957,12.7888,12.5654,12.6548,476400.0],["2003-02-05",12.6585,12.8633,12.5282,12.6213,416000.0],["2003-02-06",12.584,12.7329,12.3532,12.4351,350200.0],["2003-02-07",12.4947,12.6026,12.0963,12.1372,282600.0],["2003-02-10",12.141,12.3234,11.9511,12.3234,526600.0],["2003-02-11",12.3979,12.4723,12.1931,12.2787,451600.0],["2003-02-12",12.2489,12.2489,11.8617,11.8617,315800.0],["2003-02-13",11.8617,11.9325,11.4522,11.7836,727400.0],["2003-02-14",11.8208,12.0628,11.7277,12.0628,387200.0],["2003-02-18",12.0628,12.3495,11.7538,12.2936,486000.0],["2003-02-19",12.2676,12.2862,11.8617,12.0032,318200.0],["2003-02-20",12.0032,12.0628,11.4671,11.8096,857400.0],["2003-02-21",11.8208,11.8394,11.5043,11.6979,844800.0],["2003-02-24",11.6905,11.7612,11.1134,11.1767,702200.0],["2003-02-25",11.132,11.2586,10.7411,11.1804,931600.0],["2003-02-26",11.1879,11.3554,10.89,10.8937,535600.0],["2003-02-27",10.9719,11.3107,10.9719,11.1841,455600.0],["2003-02-28",11.1506,11.2065,10.9273,10.9273,207400.0],["2003-03-03",10.9459,11.2139,10.8156,10.8528,384400.0],["2003-03-04",10.89,10.89,9.7731,9.8662,1186800.0],["2003-03-05",9.8662,10.2757,9.8662,10.1864,554000.0],["2003-03-06",10.0933,10.2534,10.0002,10.1454,380400.0],["2003-03-07",10.0151,10.3651,9.8848,10.0821,409600.0],["2003-03-10",10.0076,10.0188,9.6465,9.721,345400.0],["2003-03-11",9.8476,9.922,9.3114,9.3375,505600.0],["2003-03-12",9.3375,9.7917,9.3077,9.6763,421400.0],["2003-03-13",10.0449,10.1826,9.8364,10.1268,394000.0],["2003-03-14",10.2199,10.5177,10.0523,10.1044,510400.0],["2003-03-17",10.0114,11.1693,9.9071,11.0799,932200.0],["2003-03-18",11.0799,11.0799,8.6785,9.1029,5588600.0],["2003-03-19",9.4194,9.4752,9.17,9.3747,1742800.0],["2003-03-20",9.3785,10.0896,9.1029,9.8141,1709800.0],["2003-03-21",9.922,10.4619,9.8811,10.3725,1030800.0],["2003-03-24",10.0151,10.1901,9.8289,9.989,866400.0],["2003-03-25",9.9518,10.3167,9.8438,10.3129,556400.0],["2003-03-26",10.2943,10.4805,10.1603,10.164,489400.0],["2003-03-27",10.1677,10.5289,10.1677,10.4246,688000.0],["2003-03-28",10.4246,10.5922,10.3874,10.4656,492200.0],["2003-03-31",10.4246,10.4246,10.0076,10.1268,895800.0],["2003-04-01",10.1826,10.2757,10.1305,10.2348,650000.0],["2003-04-02",10.5177,10.9012,10.5177,10.8975,737600.0],["2003-04-03",10.9012,10.9012,10.3539,10.6853,929600.0],["2003-04-04",10.7783,10.7783,10.6145,10.7039,527400.0],["2003-04-07",10.9459,11.2437,10.7039,10.7225,683600.0],["2003-04-08",10.7783,10.9049,10.5847,10.7262,786400.0],["2003-04-09",10.7299,10.8863,10.622,10.7411,817800.0],["2003-04-10",10.648,10.6629,10.3316,10.4172,1335200.0],["2003-04-11",10.5736,10.7225,10.4432,10.7225,1062200.0],["2003-04-14",10.7225,11.2809,10.4991,11.2623,1243000.0],["2003-04-15",11.3554,12.1745,11.2437,12.0591,1602200.0],["2003-04-16",12.0814,12.2489,11.9958,12.0144,954200.0],["2003-04-17",12.0181,12.2303,11.5602,12.2303,624000.0],["2003-04-21",12.2415,12.4351,12.1559,12.3606,574200.0],["2003-04-22",12.2676,13.1053,12.1931,12.9787,876800.0],["2003-04-23",13.0308,13.4776,13.0271,13.3286,1141000.0],["2003-04-24",13.3286,13.3286,13.0122,13.1983,303200.0],["2003-04-25",13.1611,13.1648,12.7962,12.8633,541400.0],["2003-04-28",12.867,13.3845,12.8633,13.377,434400.0],["2003-04-29",13.377,13.5557,13.1872,13.4403,519200.0],["2003-04-30",13.3994,13.8089,13.3137,13.7829,458400.0],["2003-05-01",13.7866,13.7866,13.4217,13.5818,534400.0],["2003-05-02",13.5855,14.5945,13.5855,14.5014,1055000.0],["2003-05-05",14.5014,14.5759,14.0062,14.0546,960800.0],["2003-05-06",14.0546,14.2594,14.0472,14.1514,686600.0],["2003-05-07",14.1514,14.4605,14.0174,14.3302,518200.0],["2003-05-08",14.1105,14.3041,14.0174,14.0919,411600.0],["2003-05-09",14.0956,14.5573,14.077,14.5498,474000.0],["2003-05-12",14.4791,14.8663,14.2631,14.5721,671400.0],["2003-05-13",14.5051,14.7806,14.3748,14.5163,378800.0],["2003-05-14",14.5386,14.6317,14.3785,14.4083,174800.0],["2003-05-15",14.4828,14.494,14.0919,14.3302,485200.0],["2003-05-16",14.278,14.3115,13.8313,13.8313,755200.0],["2003-05-19",13.1239,13.5893,13.0122,13.0717,1226000.0],["2003-05-20",13.1425,13.3659,13.1388,13.3435,643800.0],["2003-05-21",13.351,13.351,13.1685,13.2542,200000.0],["2003-05-22",13.2616,13.4776,13.2356,13.4143,306000.0],["2003-05-23",13.4143,13.4403,13.2765,13.3994,341600.0],["2003-05-27",13.3473,13.7196,13.3473,13.6414,463600.0],["2003-05-28",13.7009,14.0844,13.7009,14.0733,543200.0],["2003-05-29",14.278,14.4642,14.0733,14.1924,389600.0],["2003-05-30",14.2073,14.8588,14.2073,14.803,549000.0],["2003-06-02",15.637,15.6556,15.0226,15.0226,845200.0],["2003-06-03",15.0413,15.153,14.8216,14.9333,292800.0],["2003-06-04",14.9855,15.3065,14.9631,15.2655,299600.0],["2003-06-05",15.2655,15.956,15.2058,15.941,547200.0],["2003-06-06",16.012,16.4486,15.2281,15.2281,713400.0],["2003-06-09",15.1908,15.2841,14.7616,14.7691,806400.0],["2003-06-10",14.7803,14.9669,14.407,14.8064,676400.0],["2003-06-11",14.8176,14.9818,14.7056,14.8362,536000.0],["2003-06-12",14.9296,14.9631,14.8362,14.8922,851000.0],["2003-06-13",12.9775,14.1458,12.8767,13.8509,4352000.0],["2003-06-16",13.8098,15.09,13.7912,14.9594,1095000.0],["2003-06-17",14.8922,15.0378,14.6795,14.9296,860600.0],["2003-06-18",14.9333,14.952,14.7429,14.8698,498000.0],["2003-06-19",14.8362,15.0042,14.631,14.6683,415000.0],["2003-06-20",14.6944,14.7765,14.5377,14.5563,449600.0],["2003-06-23",14.463,14.4817,14.1159,14.2764,448600.0],["2003-06-24",14.2017,14.4332,13.9181,14.0338,796200.0],["2003-06-25",13.9778,14.2391,13.9778,14.0599,358800.0],["2003-06-26",14.0151,14.4257,14.0151,14.3324,336000.0],["2003-06-27",14.3249,14.5563,14.1383,14.2503,328600.0],["2003-06-30",14.2988,14.463,14.0898,14.1457,299400.0],["2003-07-01",13.7165,13.9965,13.3993,13.9517,1223000.0],["2003-07-02",13.9479,14.2204,13.9479,14.1644,399200.0],["2003-07-03",14.0711,14.295,14.0711,14.1831,192400.0],["2003-07-07",14.2764,14.7803,14.2764,14.6272,522200.0],["2003-07-08",14.5563,14.7989,14.5563,14.7691,383400.0],["2003-07-09",14.7243,14.8624,14.7056,14.8474,472600.0],["2003-07-10",14.8362,14.8362,14.4219,14.7803,376800.0],["2003-07-11",14.7803,14.7803,14.3846,14.5227,411600.0],["2003-07-14",14.7429,14.9296,14.7243,14.7765,285400.0],["2003-07-15",14.8288,14.8549,14.3436,14.4593,310400.0],["2003-07-16",14.5302,14.6944,14.4817,14.6571,682600.0],["2003-07-17",14.6683,14.687,14.5003,14.6496,360400.0],["2003-07-18",14.6608,14.7317,14.5563,14.7317,233400.0],["2003-07-21",14.6981,14.6981,14.519,14.5563,281000.0],["2003-07-22",14.6011,14.7317,14.4817,14.7056,295800.0],["2003-07-23",14.7243,14.7243,14.5563,14.6832,199400.0],["2003-07-24",14.7243,14.9296,14.56,14.6123,296400.0],["2003-07-25",14.6869,14.8288,14.575,14.7877,136000.0],["2003-07-28",14.7877,14.8549,14.6608,14.7952,171200.0],["2003-07-29",14.7616,14.8176,14.575,14.7541,129600.0],["2003-07-30",14.7616,14.7616,14.6235,14.6869,258800.0],["2003-07-31",14.7243,14.8922,14.631,14.7653,356400.0],["2003-08-01",15.7507,16.1948,15.6312,15.8515,1319600.0],["2003-08-04",15.8515,16.4449,15.8515,16.3292,610200.0],["2003-08-05",16.5158,17.1989,16.4785,17.0906,825600.0],["2003-08-06",16.8891,16.9189,16.6838,16.8181,591200.0],["2003-08-07",16.8219,16.9264,16.6091,16.6912,570000.0],["2003-08-08",16.6912,16.7734,16.5718,16.7547,224800.0],["2003-08-11",16.7398,16.8331,16.6912,16.7808,193400.0],["2003-08-12",16.8144,17.1615,16.6465,17.1615,271000.0],["2003-08-13",17.1615,17.281,17.0421,17.2511,252600.0],["2003-08-14",17.2511,17.2996,17.0757,17.2212,208800.0],["2003-08-15",17.2212,17.3556,17.1093,17.1503,121600.0],["2003-08-18",17.2996,17.6355,17.2138,17.5422,502200.0],["2003-08-19",17.5609,17.8781,17.531,17.8408,192000.0],["2003-08-20",17.7662,17.908,17.587,17.908,334600.0],["2003-08-21",17.9155,18.285,17.8595,18.2738,198200.0],["2003-08-22",18.3484,18.3484,17.5833,17.7848,383000.0],["2003-08-25",17.7587,17.8296,17.4713,17.7774,286000.0],["2003-08-26",17.7214,17.9155,17.49,17.9155,229600.0],["2003-08-27",17.9117,17.9714,17.7662,17.9491,190600.0],["2003-08-28",17.9379,18.1767,17.7662,18.1133,202800.0],["2003-08-29",18.1133,18.4305,17.964,18.382,313600.0],["2003-09-02",18.4193,18.6881,18.0834,18.6881,356800.0],["2003-09-03",18.7554,18.804,18.6058,18.6806,364600.0],["2003-09-04",18.6432,18.7367,18.5796,18.718,132800.0],["2003-09-05",18.718,18.7292,18.3066,18.4375,220000.0],["2003-09-08",18.4375,18.8003,18.4375,18.6806,223600.0],["2003-09-09",18.6806,18.6806,18.3066,18.3103,182800.0],["2003-09-10",18.2767,18.2804,17.5811,17.6334,338600.0],["2003-09-11",17.7082,17.869,17.5474,17.7194,337600.0],["2003-09-12",17.7232,17.8616,17.4988,17.8204,169200.0],["2003-09-15",17.8765,18.2468,17.8765,18.0112,160200.0],["2003-09-16",18.0822,18.2505,17.8017,18.2505,298200.0],["2003-09-17",18.2692,18.5086,18.1383,18.329,139000.0],["2003-09-18",18.329,18.5721,18.2505,18.4188,116400.0],["2003-09-19",18.3889,18.6058,18.2356,18.3889,251200.0],["2003-09-22",18.3253,18.344,17.783,17.783,187000.0],["2003-09-23",17.6895,18.2655,17.6633,18.1383,188200.0],["2003-09-24",18.142,18.142,17.596,17.6147,158000.0],["2003-09-25",17.5773,17.6708,17.2258,17.2408,238400.0],["2003-09-26",17.2445,17.3492,16.7471,16.8294,300600.0],["2003-09-29",16.8855,17.0313,16.5713,16.8331,449400.0],["2003-09-30",16.8368,16.9977,16.5115,16.6723,284400.0],["2003-10-01",16.7658,17.4951,16.7583,17.3679,231200.0],["2003-10-02",17.3342,17.8129,17.1921,17.3455,171200.0],["2003-10-03",17.8578,18.5684,17.8242,18.2318,549600.0],["2003-10-06",18.2318,18.5123,18.2281,18.4637,162200.0],["2003-10-07",18.4188,18.5946,18.2318,18.5572,171800.0],["2003-10-08",18.5572,18.5572,18.3253,18.3253,291000.0],["2003-10-09",18.4188,18.9798,18.4188,18.8227,505200.0],["2003-10-10",18.9985,19.4286,18.9985,19.3762,512000.0],["2003-10-13",19.3238,20.0082,19.2453,19.8025,482400.0],["2003-10-14",19.8212,20.1803,19.8063,20.0008,294600.0],["2003-10-15",20.083,20.1691,19.466,19.5034,538200.0],["2003-10-16",19.5071,20.3261,19.092,19.8886,857600.0],["2003-10-17",19.896,19.9521,19.3949,19.4136,559200.0],["2003-10-20",18.8489,19.6754,18.8302,19.6754,688600.0],["2003-10-21",20.0082,21.2985,20.0082,21.0292,1247600.0],["2003-10-22",20.8871,21.0367,20.5842,20.8086,408600.0],["2003-10-23",20.4757,20.7226,20.3074,20.6141,288200.0],["2003-10-24",20.5505,20.9133,20.4383,20.7375,362400.0],["2003-10-27",20.7936,21.3546,20.7899,21.2798,346000.0],["2003-10-28",21.2611,21.5042,21.0816,21.5042,467200.0],["2003-10-29",21.4855,21.6912,21.4219,21.6014,326400.0],["2003-10-30",21.8782,22.1587,21.6762,21.9866,407600.0],["2003-10-31",21.8782,22.1549,21.766,21.8034,311600.0],["2003-11-03",21.7922,21.8296,21.205,21.3733,639600.0],["2003-11-04",21.4032,21.4032,21.0217,21.0591,451800.0],["2003-11-05",20.8759,21.22,20.7974,21.0778,386600.0],["2003-11-06",21.1713,21.2013,20.9806,21.0928,304000.0],["2003-11-07",21.119,21.1788,20.9806,21.0217,320600.0],["2003-11-10",20.8497,21.0367,20.3374,20.3411,240600.0],["2003-11-11",20.3448,20.4009,20.1279,20.1765,249400.0],["2003-11-12",20.2139,20.5505,20.2139,20.5094,402000.0],["2003-11-13",20.5094,20.5206,20.2027,20.3261,392200.0],["2003-11-14",19.7278,20.0494,19.2939,19.5333,780200.0],["2003-11-17",19.4847,19.4847,19.0845,19.3538,317600.0],["2003-11-18",19.4473,19.5931,18.9648,19.0733,194000.0],["2003-11-19",19.2603,19.3164,18.9798,19.2116,174400.0],["2003-11-20",19.279,19.552,19.0695,19.3912,322800.0],["2003-11-21",19.4099,19.8437,19.4099,19.7352,309800.0],["2003-11-24",19.739,20.1952,19.739,20.1915,575400.0],["2003-11-25",20.1952,20.5243,20.1242,20.4757,451200.0],["2003-11-26",20.5692,20.6777,20.1055,20.5393,206400.0],["2003-11-28",20.5131,20.7525,20.4757,20.6702,66200.0],["2003-12-01",20.6702,21.4593,20.6702,21.3172,619600.0],["2003-12-02",21.2985,21.4481,21.1302,21.1302,732400.0],["2003-12-03",21.1864,21.4112,20.9616,21.0365,716000.0],["2003-12-04",21.074,21.3999,20.7555,21.355,620000.0],["2003-12-05",21.3175,21.5423,21.0927,21.3475,267200.0],["2003-12-08",21.2988,22.4602,21.2801,22.2916,818200.0],["2003-12-09",22.3103,22.7787,22.2916,22.685,1423200.0],["2003-12-10",23.0034,23.2282,22.5576,22.6812,905400.0],["2003-12-11",22.685,23.453,22.685,23.3144,532600.0],["2003-12-12",23.3669,23.4905,23.1533,23.4905,205400.0],["2003-12-15",23.6965,23.8352,23.4231,23.4418,377800.0],["2003-12-16",22.9847,23.2282,22.4415,22.6213,652800.0],["2003-12-17",22.7412,25.3637,22.4977,24.4384,2493600.0],["2003-12-18",24.532,25.4761,24.2773,24.6931,1896600.0],["2003-12-19",24.7343,25.3637,24.6894,25.1539,770600.0],["2003-12-22",25.2476,26.6001,25.2476,26.188,1290800.0],["2003-12-23",26.188,26.5251,25.8807,26.0756,533400.0],["2003-12-24",26.1318,26.1318,25.8508,25.9332,176000.0],["2003-12-26",25.9669,26.2479,25.892,26.1318,174600.0],["2003-12-29",26.1392,26.3491,26.1392,26.2254,500800.0],["2003-12-30",26.2254,26.2591,26.113,26.113,259600.0],["2003-12-31",26.1318,26.173,25.6297,25.7571,321200.0],["2004-01-02",25.9257,26.1655,25.3712,25.4536,890400.0],["2004-01-05",25.5885,26.0306,25.5698,25.9707,451200.0],["2004-01-06",25.9782,26.2779,25.9444,26.113,509000.0],["2004-01-07",26.0568,26.1917,25.7196,26.0568,411600.0],["2004-01-08",26.2067,26.6675,25.9669,26.6001,654200.0],["2004-01-09",26.6001,26.8211,26.0943,26.0943,428600.0],["2004-01-12",26.098,26.2067,25.8096,25.907,361200.0],["2004-01-13",26.0006,26.2367,25.8882,26.0381,388800.0],["2004-01-14",26.1692,26.2516,25.9819,26.0943,490000.0],["2004-01-15",26.4502,26.4502,25.8882,26.188,452400.0],["2004-01-16",26.3565,26.9935,26.2442,26.9373,797200.0],["2004-01-20",27.4618,27.724,27.1995,27.5367,692000.0],["2004-01-21",27.5554,28.0987,27.2295,27.7727,454200.0],["2004-01-22",27.0684,28.1848,26.7162,27.9039,1422600.0],["2004-01-23",28.2485,28.3834,28.0724,28.0987,797400.0],["2004-01-26",28.0987,28.0987,27.6229,27.7615,599200.0],["2004-01-27",27.6678,27.6678,27.2782,27.4093,553200.0],["2004-01-28",27.2932,27.4056,26.5251,26.675,394600.0],["2004-01-29",26.6001,26.6001,25.6822,26.0381,639600.0],["2004-01-30",26.2816,26.3003,26.0081,26.1355,292200.0],["2004-02-02",26.2254,26.3566,25.9145,26.0381,363600.0],["2004-02-03",26.0568,26.7874,26.0456,26.5476,463000.0],["2004-02-04",26.5476,26.5476,26.113,26.113,298600.0],["2004-02-05",26.113,26.3978,26.0756,26.3678,240200.0],["2004-02-06",26.3378,27.1059,26.3378,27.0871,287600.0],["2004-02-09",27.0871,27.1433,26.956,26.9822,196200.0],["2004-02-10",26.9822,27.162,26.7911,27.1546,284400.0],["2004-02-11",27.1546,27.6116,27.0871,27.4842,194400.0],["2004-02-12",27.5367,27.9114,27.533,27.7315,238600.0],["2004-02-13",27.7315,27.7315,25.9182,26.0006,1045000.0],["2004-02-17",26.3191,26.8811,26.2554,26.7237,466400.0],["2004-02-18",26.7237,26.7237,26.1692,26.188,398800.0],["2004-02-19",26.2816,26.5364,26.0643,26.0643,250200.0],["2004-02-20",26.0381,26.0381,25.2701,25.5248,535800.0],["2004-02-23",25.4012,25.5098,23.9101,24.3522,939400.0],["2004-02-24",24.3522,24.7643,24.2398,24.3896,548200.0],["2004-02-25",24.3896,24.4833,24.2473,24.311,534400.0],["2004-02-26",24.3147,24.6144,24.1686,24.4721,357800.0],["2004-02-27",24.577,25.7234,24.4721,25.0228,587400.0],["2004-03-01",25.1165,25.4761,25.1165,25.1389,396400.0],["2004-03-02",25.1764,25.7758,25.1764,25.7571,407800.0],["2004-03-03",25.6709,25.7159,25.2888,25.5698,199400.0],["2004-03-04",25.5698,25.8133,25.2701,25.7384,324200.0],["2004-03-05",25.6634,26.188,25.5698,25.9032,252600.0],["2004-03-08",25.3263,25.8508,24.9891,25.3113,492700.0],["2004-03-09",25.3113,25.3113,24.1199,24.5245,531500.0],["2004-03-10",24.577,24.6369,22.7787,23.0859,974100.0],["2004-03-11",22.3654,23.8439,22.3654,23.4536,929900.0],["2004-03-12",23.6412,24.1291,23.5812,23.9114,383300.0],["2004-03-15",23.7613,23.9264,23.221,23.2285,383300.0],["2004-03-16",23.2285,23.9114,22.7857,23.8439,445700.0],["2004-03-17",23.9039,24.8421,23.9039,24.707,484900.0],["2004-03-18",24.5419,24.5419,21.5323,22.4479,2066800.0],["2004-03-19",22.7556,22.9958,22.3879,22.4179,574500.0],["2004-03-22",22.3053,22.3128,21.3146,21.7124,522400.0],["2004-03-23",21.8025,22.2228,21.5398,21.87,501500.0],["2004-03-24",21.8775,22.2528,21.4272,21.5023,476600.0],["2004-03-25",21.8775,22.7406,21.87,22.583,666500.0],["2004-03-26",22.583,22.613,22.2528,22.5155,647100.0],["2004-03-29",22.5155,23.3035,22.5155,22.8907,265900.0],["2004-03-30",22.8832,23.5512,22.7932,23.4311,401600.0],["2004-03-31",23.4911,23.4911,22.9658,23.3936,257300.0],["2004-04-01",23.4536,23.7388,23.221,23.3035,274400.0],["2004-04-02",24.9922,25.6676,24.6469,25.0822,942300.0],["2004-04-05",24.9546,25.3674,24.6695,25.2173,381900.0],["2004-04-06",25.5175,26.2305,25.5175,25.6751,509000.0],["2004-04-07",25.8928,25.8928,24.8646,25.1348,283800.0],["2004-04-08",25.3224,25.3674,24.4593,24.6094,277100.0],["2004-04-12",23.1909,24.4968,23.1909,24.4293,703200.0],["2004-04-13",24.5043,24.6244,23.7989,23.9565,252500.0],["2004-04-14",23.9565,24.1666,23.7688,24.0915,257500.0],["2004-04-15",24.0991,24.1741,23.1684,23.6488,302700.0],["2004-04-16",23.7989,24.024,23.3636,23.9415,190300.0],["2004-04-19",23.9039,23.949,23.1909,23.9039,254100.0],["2004-04-20",24.3167,24.692,23.949,24.024,558700.0],["2004-04-21",24.1666,24.5193,23.7538,24.3167,457200.0],["2004-04-22",24.767,25.5551,24.767,25.2999,445900.0],["2004-04-23",25.6001,25.6001,24.5569,24.722,217400.0],["2004-04-26",25.1198,25.5551,24.0615,24.2417,297200.0],["2004-04-27",24.3017,24.5269,24.039,24.1516,196000.0],["2004-04-28",24.1516,24.1516,22.2528,22.8832,644000.0],["2004-04-29",22.8532,23.0108,21.112,21.6299,888800.0],["2004-04-30",21.765,22.3729,21.5398,21.6374,628600.0],["2004-05-03",21.7124,22.2078,21.4648,22.0051,369000.0],["2004-05-04",22.1552,22.5155,21.765,21.8925,322100.0],["2004-05-05",22.0051,22.1027,21.6449,21.6899,227900.0],["2004-05-06",21.6899,21.8775,20.7067,20.8118,491000.0],["2004-05-07",20.8118,20.8118,19.7611,19.8136,1036000.0],["2004-05-10",19.8136,20.1964,19.701,19.9562,707400.0],["2004-05-11",20.1138,20.7067,20.0763,20.5041,284700.0],["2004-05-12",20.4891,20.4891,19.8887,20.0688,731000.0],["2004-05-13",20.0688,20.2039,19.6635,19.7161,555600.0],["2004-05-14",19.8887,20.0763,19.4609,19.8512,332400.0],["2004-05-17",19.8511,19.8511,18.8379,19.671,563200.0],["2004-05-18",19.701,19.8812,19.6035,19.8136,206300.0],["2004-05-19",19.7761,20.3015,19.4759,19.596,301600.0],["2004-05-20",19.596,19.8737,19.5134,19.7236,219700.0],["2004-05-21",19.686,19.8812,19.6185,19.8136,172100.0],["2004-05-24",19.9262,20.5566,19.8887,20.3465,380200.0],["2004-05-25",20.3465,21.4648,20.1513,21.3972,345000.0],["2004-05-26",21.3522,21.4422,21.142,21.3672,196200.0],["2004-05-27",21.5173,21.9151,21.4497,21.5773,317200.0],["2004-05-28",21.6524,21.75,21.2171,21.3147,226300.0],["2004-06-01",21.2021,21.3897,21.082,21.3822,232400.0],["2004-06-02",21.5401,21.9235,21.3446,21.8032,337100.0],["2004-06-03",21.8032,21.8408,21.1341,21.7581,305200.0],["2004-06-04",21.8333,22.0814,21.6905,21.7506,184800.0],["2004-06-07",21.9386,22.743,21.8784,22.6754,238900.0],["2004-06-08",22.6754,22.7806,22.3746,22.5551,211800.0],["2004-06-09",22.4799,22.728,22.1416,22.322,262300.0],["2004-06-10",22.2167,22.3295,21.8934,22.0739,280000.0],["2004-06-14",22.1791,23.2242,22.1791,22.54,492800.0],["2004-06-15",23.2317,24.0888,22.931,23.9084,665800.0],["2004-06-16",24.0587,24.3219,23.8407,24.0587,392700.0],["2004-06-17",25.2692,28.269,25.2692,27.7051,2957300.0],["2004-06-18",27.6826,27.6901,27.051,27.2841,1218200.0],["2004-06-21",27.5548,28.8479,27.5172,27.5924,704400.0],["2004-06-22",27.66,28.2765,27.6299,28.1186,700600.0],["2004-06-23",28.4194,28.6073,27.9758,28.4795,635500.0],["2004-06-24",28.5472,28.69,28.1412,28.2314,366900.0],["2004-06-25",28.2314,28.3216,27.1413,27.7051,1035800.0],["2004-06-28",28.1186,28.3667,27.3217,27.5999,462900.0],["2004-06-29",27.6675,28.3442,27.6675,28.2389,539800.0],["2004-06-30",28.2464,28.457,27.8555,28.0284,476600.0],["2004-07-01",28.269,28.3292,27.3142,27.3818,385900.0],["2004-07-02",27.3818,27.6675,26.8932,27.4119,405700.0],["2004-07-06",27.4194,27.8029,27.0435,27.4194,438400.0],["2004-07-07",27.5698,28.0585,27.4269,27.5698,452600.0],["2004-07-08",27.5773,27.5773,25.9007,26.1864,625100.0],["2004-07-09",26.427,26.4345,26.0736,26.2315,436200.0],["2004-07-12",26.2691,26.4045,25.3218,25.4722,739600.0],["2004-07-13",25.7504,26.1639,25.6376,25.9684,422000.0],["2004-07-14",25.9684,26.4646,25.788,25.8556,561500.0],["2004-07-15",26.0135,26.2391,25.5624,25.8255,367900.0],["2004-07-16",25.9007,26.1263,25.1038,25.1263,282300.0],["2004-07-19",25.2241,26.4496,25.2241,26.1338,554200.0],["2004-07-20",26.209,26.7278,25.818,26.6601,534000.0],["2004-07-21",26.9909,27.5172,25.9383,25.9534,488700.0],["2004-07-22",25.9609,26.6601,25.6902,26.2992,425700.0],["2004-07-23",26.2015,26.8781,26.0887,26.4195,320500.0],["2004-07-26",26.427,26.7653,25.5323,25.7955,271000.0],["2004-07-27",26.6901,27.2916,26.4044,26.9533,477500.0],["2004-07-28",27.0059,27.2916,26.63,27.2916,465200.0],["2004-07-29",27.8029,28.3818,27.1563,27.442,462600.0],["2004-07-30",27.3292,28.0059,27.2991,27.7051,196000.0],["2004-08-02",27.1788,27.442,26.7127,27.2691,341400.0],["2004-08-03",27.1788,27.5924,25.8556,25.9007,603300.0],["2004-08-04",25.5248,25.7579,24.4422,25.4571,657800.0],["2004-08-05",25.5624,25.6301,24.4873,24.6226,469000.0],["2004-08-06",24.2091,24.5023,23.0438,23.3295,711400.0],["2004-08-09",23.3821,23.9084,23.2843,23.5174,369300.0],["2004-08-10",23.4197,24.2016,23.4197,24.1189,382200.0],["2004-08-11",24.0587,24.0587,23.0813,23.3219,529900.0],["2004-08-12",23.2092,23.2092,22.7956,22.9084,204400.0],["2004-08-13",22.9535,23.1565,21.3972,21.8558,1064100.0],["2004-08-16",21.8559,23.4497,21.8559,23.2543,704500.0],["2004-08-17",23.2467,23.8332,23.0062,23.0738,500400.0],["2004-08-18",23.0738,23.6227,22.8257,23.6076,308000.0],["2004-08-19",23.6076,23.7054,23.0212,23.2768,394400.0],["2004-08-20",23.4347,23.7655,23.2167,23.6603,462600.0],["2004-08-23",23.6603,23.9234,23.4122,23.5851,245100.0],["2004-08-24",23.6377,24.0211,23.3595,23.6828,284200.0],["2004-08-25",23.6076,24.149,23.134,24.1038,288700.0],["2004-08-26",24.1565,24.4422,23.8332,24.0662,187400.0],["2004-08-27",24.0287,24.1339,23.8031,23.9911,134300.0],["2004-08-30",23.8708,23.9008,23.4648,23.5099,143900.0],["2004-08-31",23.4573,23.6302,22.9836,23.6076,216800.0],["2004-09-01",23.4645,23.7357,23.2459,23.585,222200.0],["2004-09-02",23.5097,24.8585,23.5097,24.8359,245700.0],["2004-09-03",24.866,25.0167,24.429,24.6475,255500.0],["2004-09-07",25.6195,26.3278,25.3332,26.0113,480200.0],["2004-09-08",25.9963,26.147,25.2578,25.3332,299700.0],["2004-09-09",25.4085,25.7401,25.303,25.6195,195000.0],["2004-09-10",25.6572,25.9586,25.6195,25.9209,310600.0],["2004-09-13",25.9209,26.4559,25.8531,26.26,202000.0],["2004-09-14",26.4861,26.5614,26.1168,26.3504,285300.0],["2004-09-15",26.1997,26.26,25.7476,25.9737,239000.0],["2004-09-16",25.9586,26.3956,25.9586,26.2751,135800.0],["2004-09-17",26.9005,26.9382,26.4258,26.5689,301200.0],["2004-09-20",26.5991,26.7498,25.9963,26.1093,300800.0],["2004-09-21",26.373,26.8628,26.373,26.7121,158700.0],["2004-09-22",26.5614,26.9532,26.3806,26.8402,315700.0],["2004-09-23",27.3149,27.33,26.5237,26.7498,338600.0],["2004-09-24",26.7498,27.1793,26.7498,26.9909,385000.0],["2004-09-27",26.9005,26.9005,24.6776,25.4085,1206700.0],["2004-09-28",25.4161,26.2374,25.3256,26.2299,557000.0],["2004-09-29",26.1846,26.5915,25.9737,26.4861,267800.0],["2004-09-30",26.4861,26.9005,25.9285,26.1018,373900.0],["2004-10-01",26.1922,26.4484,26.1922,26.373,390700.0],["2004-10-04",26.5991,26.7875,26.2299,26.2977,254100.0],["2004-10-05",26.1093,26.4861,25.0092,25.0469,769400.0],["2004-10-06",25.4085,25.4085,24.5646,24.7906,751300.0],["2004-10-07",24.7982,25.0016,23.9995,24.1577,706900.0],["2004-10-08",24.1125,24.3838,23.5473,23.5473,528100.0],["2004-10-11",23.5549,23.8111,23.2761,23.6453,580500.0],["2004-10-12",23.3966,23.9618,23.261,23.7583,483300.0],["2004-10-13",23.909,24.4139,23.0199,24.2406,1260600.0],["2004-10-14",24.6399,24.7078,23.0576,23.3665,1616700.0],["2004-10-15",23.374,23.5323,22.6054,23.1254,1109900.0],["2004-10-18",23.1254,23.1329,22.4095,22.5678,886500.0],["2004-10-19",22.6808,23.1555,22.6055,22.613,524600.0],["2004-10-20",22.5301,22.8466,22.4095,22.7788,456000.0],["2004-10-21",22.7562,23.261,22.7336,23.2083,551100.0],["2004-10-22",23.2083,23.7131,23.0274,23.2158,738600.0],["2004-10-25",23.2233,23.2459,22.9069,22.9822,463700.0],["2004-10-26",22.9822,23.0123,22.4397,23.0048,739000.0],["2004-10-27",23.0802,23.3891,23.035,23.3439,574000.0],["2004-10-28",23.3665,23.796,23.2083,23.4494,577000.0],["2004-10-29",23.4193,23.6604,23.2912,23.6604,786300.0],["2004-11-01",23.6905,24.2104,23.5172,24.1426,426900.0],["2004-11-02",24.1125,24.5495,23.9693,24.1878,496600.0],["2004-11-03",24.4892,25.0167,24.4139,24.8585,487700.0],["2004-11-04",24.7153,25.1975,24.6776,25.1674,459600.0],["2004-11-05",25.2804,26.0716,25.2654,26.0264,526600.0],["2004-11-08",26.1244,26.4107,25.6798,25.9285,755100.0],["2004-11-09",25.8531,26.2148,25.627,26.1093,444200.0],["2004-11-10",26.0339,27.2697,25.9285,27.2546,666800.0],["2004-11-11",27.2019,27.33,26.5237,26.6594,529000.0],["2004-11-12",26.9005,27.8424,26.6142,27.8424,442400.0],["2004-11-15",27.8424,28.8822,27.7444,28.7993,742700.0],["2004-11-16",28.7994,28.7994,27.9856,28.4452,518900.0],["2004-11-17",28.5205,29.5755,28.5205,29.1535,630600.0],["2004-11-18",29.1761,29.2891,28.9425,29.0781,248200.0],["2004-11-19",29.0781,29.0781,27.3526,27.3978,661900.0],["2004-11-22",27.3978,28.1815,27.3526,28.1664,765700.0],["2004-11-23",28.0534,28.5658,27.9102,28.5658,262200.0],["2004-11-24",28.7466,28.8521,28.5657,28.8144,303600.0],["2004-11-26",28.8144,28.9274,28.5733,28.8219,315900.0],["2004-11-29",28.822,28.935,28.5884,28.837,495000.0],["2004-11-30",28.5582,29.0555,28.5582,28.5808,364100.0],["2004-12-01",28.611,28.611,28.2562,28.3015,568000.0],["2004-12-02",28.3846,29.7434,28.3393,29.5471,475500.0],["2004-12-03",29.4037,29.9246,29.3282,29.8189,486800.0],["2004-12-06",29.8189,29.9321,29.0489,29.298,421200.0],["2004-12-07",29.3282,30.6795,29.2452,30.0831,768700.0],["2004-12-08",30.1586,30.6115,30.0831,30.2039,449900.0],["2004-12-09",30.1359,30.1359,28.845,29.2376,625600.0],["2004-12-10",29.4414,29.6528,29.298,29.5547,268300.0],["2004-12-13",29.8189,30.5738,29.4414,30.4832,453500.0],["2004-12-14",30.1208,30.37,29.6603,29.7585,447500.0],["2004-12-15",28.6865,29.9623,28.6186,29.7811,981900.0],["2004-12-16",29.7811,30.068,29.064,29.215,538200.0],["2004-12-17",29.1395,29.215,28.6865,28.7696,418700.0],["2004-12-20",28.7696,29.1168,28.4147,28.5053,520700.0],["2004-12-21",28.762,28.9054,28.4978,28.8375,561700.0],["2004-12-22",28.9054,29.1395,28.4978,28.7998,507600.0],["2004-12-23",28.8375,29.2904,28.7394,29.0564,386200.0],["2004-12-27",29.1319,29.2753,28.4676,28.6186,386300.0],["2004-12-28",28.679,29.5547,28.611,29.5169,448900.0],["2004-12-29",29.5169,29.8868,29.1546,29.5773,217900.0],["2004-12-30",29.6528,29.7812,29.4414,29.5169,98900.0],["2004-12-31",29.4792,29.917,29.2678,29.4867,188500.0],["2005-01-03",29.5924,29.7056,28.7318,28.7998,312000.0],["2005-01-04",28.8375,28.8903,27.7731,28.0071,364600.0],["2005-01-05",28.1581,28.1732,27.2446,27.2597,501300.0],["2005-01-06",27.5164,28.0524,27.4938,27.6598,264100.0],["2005-01-07",27.8335,27.8712,27.1767,27.1767,302700.0],["2005-01-10",27.0635,27.7051,26.9653,27.3654,279500.0],["2005-01-11",27.3277,27.3352,26.8596,26.8974,231300.0],["2005-01-12",26.988,26.988,26.0745,26.8294,458600.0],["2005-01-13",27.0257,27.0635,26.535,26.5728,326600.0],["2005-01-14",26.5803,26.6407,26.2859,26.3991,301300.0],["2005-01-18",26.4067,27.0559,25.7499,26.92,550700.0],["2005-01-19",26.686,26.9351,26.4218,26.5803,333500.0],["2005-01-20",26.4218,26.5048,26.2406,26.4671,721400.0],["2005-01-21",26.4142,26.9125,26.1274,26.2331,530600.0],["2005-01-24",26.2935,26.3916,25.3951,25.4178,371500.0],["2005-01-25",25.5536,26.0745,25.5159,25.6971,388000.0],["2005-01-26",25.7424,25.9311,25.5008,25.9236,322000.0],["2005-01-27",25.8481,26.2935,25.8254,26.218,123000.0],["2005-01-28",26.067,26.0821,25.5989,25.6593,199400.0],["2005-01-31",25.8934,26.15,25.7952,26.0368,325300.0],["2005-02-01",25.9688,26.7086,25.9462,26.6558,288300.0],["2005-02-02",26.5728,27.6674,26.5652,27.6674,708300.0],["2005-02-03",27.5919,27.6145,27.2144,27.4409,344300.0],["2005-02-04",27.4032,27.6825,27.2899,27.5919,232200.0],["2005-02-07",27.7806,27.9845,27.1993,27.3503,347600.0],["2005-02-08",27.3503,27.4258,27.222,27.4107,184700.0],["2005-02-09",27.4409,27.5542,26.9578,26.9653,283600.0],["2005-02-10",26.9653,27.3352,26.8974,27.1692,217100.0],["2005-02-11",27.1767,27.9542,27.071,27.8184,316400.0],["2005-02-14",27.8486,27.9693,27.222,27.3428,168500.0],["2005-02-15",27.4485,27.4485,26.4973,26.7992,491100.0],["2005-02-16",26.8143,27.0861,26.5048,26.9653,324200.0],["2005-02-17",27.139,27.3654,26.7238,26.8068,172900.0],["2005-02-18",26.8294,26.837,26.2633,26.3387,334900.0],["2005-02-22",26.3388,26.7011,25.8858,25.9236,348500.0],["2005-02-23",26.0443,26.218,25.8707,26.1878,435900.0],["2005-02-24",26.1576,26.1576,25.531,25.9009,646200.0],["2005-02-25",25.9009,26.5275,25.682,26.3463,213500.0],["2005-02-28",26.3086,26.7539,26.1953,26.686,216700.0],["2005-03-01",26.7615,27.1012,26.5048,26.6256,396300.0],["2005-03-02",27.2307,28.0931,26.1188,27.3896,903800.0],["2005-03-03",27.3442,27.3896,26.9206,27.2686,1400500.0],["2005-03-04",27.3745,27.4577,26.1113,26.792,1186100.0],["2005-03-07",26.8147,27.2534,26.5727,26.6029,602600.0],["2005-03-08",26.6634,26.7088,26.1718,26.55,746600.0],["2005-03-09",26.497,26.5651,26.1566,26.1718,765600.0],["2005-03-10",26.1718,26.2474,25.9222,25.9978,635100.0],["2005-03-11",26.0583,26.5727,26.0583,26.3609,396900.0],["2005-03-14",26.4743,26.8298,26.1264,26.7466,462100.0],["2005-03-15",26.9282,27.6316,26.9282,27.3064,795500.0],["2005-03-16",27.3064,27.4199,26.3533,26.3533,555300.0],["2005-03-17",22.7679,24.606,22.6166,24.5833,5670800.0],["2005-03-18",24.5833,24.5833,24.0538,24.311,1541200.0],["2005-03-21",24.1673,24.4698,24.0614,24.432,704700.0],["2005-03-22",24.3413,25.022,24.3261,24.4547,703200.0],["2005-03-23",24.4396,24.4396,24.0084,24.1748,597100.0],["2005-03-24",24.1749,24.3564,24.0916,24.137,506700.0],["2005-03-28",24.1446,24.2581,24.0311,24.1673,328400.0],["2005-03-29",24.0916,24.1143,23.7966,23.8269,806000.0],["2005-03-30",23.8345,24.0311,23.6756,24.0311,505800.0],["2005-03-31",24.0311,24.069,23.721,23.9025,555800.0],["2005-04-01",24.016,24.2051,23.7059,23.842,495400.0],["2005-04-04",23.7891,23.9933,23.6529,23.9025,397500.0],["2005-04-05",23.895,24.1673,23.8723,23.9706,417000.0],["2005-04-06",24.0084,24.3034,23.9555,24.0009,400300.0],["2005-04-07",23.9782,24.485,23.9479,24.4169,327100.0],["2005-04-08",24.4698,24.5228,23.7966,23.8345,534000.0],["2005-04-11",23.8118,23.8874,23.6605,23.8874,503300.0],["2005-04-12",23.8874,24.0463,23.426,23.9555,506600.0],["2005-04-13",23.9025,23.9631,23.0251,23.2445,1382000.0],["2005-04-14",23.2445,23.4487,22.6998,22.6998,937200.0],["2005-04-15",22.6998,22.7452,22.0115,22.4124,1200500.0],["2005-04-18",22.4124,22.8663,22.367,22.8133,1366600.0],["2005-04-19",22.889,23.1991,22.8436,23.0402,681800.0],["2005-04-20",23.0478,23.2369,22.6393,22.6696,396700.0],["2005-04-21",22.8436,24.2051,22.8436,24.0311,831300.0],["2005-04-22",24.0387,24.0387,23.2596,23.4865,452600.0],["2005-04-25",23.5622,23.7966,23.2899,23.4487,425000.0],["2005-04-26",23.3731,23.4411,22.957,23.0024,298700.0],["2005-04-27",23.0024,23.0024,22.0115,22.0418,1612700.0],["2005-04-28",22.0418,22.1779,21.5577,21.777,834500.0],["2005-04-29",21.8224,22.0796,21.4215,22.0418,615600.0],["2005-05-02",22.0418,22.541,22.0342,22.3595,493100.0],["2005-05-03",22.3595,22.4654,21.9359,22.0191,500400.0],["2005-05-04",22.125,23.3125,22.1174,23.1386,443200.0],["2005-05-05",23.1083,23.1764,22.3897,22.6318,324200.0],["2005-05-06",22.957,23.1461,22.7679,22.9268,265300.0],["2005-05-09",22.9192,23.4487,22.8814,23.4109,324200.0],["2005-05-10",23.4109,23.5622,22.9116,22.9268,389000.0],["2005-05-11",22.9192,23.0705,22.5259,22.9268,435000.0],["2005-05-12",22.9646,23.1688,22.5032,22.7755,603200.0],["2005-05-13",22.7755,23.2899,22.6923,22.8965,458000.0],["2005-05-16",22.8965,23.4109,22.8436,23.3957,470400.0],["2005-05-17",22.9948,23.4109,22.541,23.2596,775800.0],["2005-05-18",23.547,25.1128,23.547,24.8934,912900.0],["2005-05-19",24.8859,24.8934,24.3942,24.8934,414100.0],["2005-05-20",24.8934,25.5213,24.848,25.4683,379700.0],["2005-05-23",25.3473,25.4683,24.9993,25.0069,467600.0],["2005-05-24",25.0371,25.5364,24.848,25.4759,424900.0],["2005-05-25",25.4154,25.4305,24.5001,24.5758,735200.0],["2005-05-26",24.5833,24.9918,24.1219,24.9918,576000.0],["2005-05-27",24.9161,25.0372,24.6211,24.8707,352500.0],["2005-05-31",24.8707,24.8783,24.6136,24.727,367200.0],["2005-06-01",24.727,25.0909,24.3707,24.4162,738100.0],["2005-06-02",24.4314,24.7346,24.2798,24.439,837700.0],["2005-06-03",24.4845,24.8256,24.2874,24.583,458700.0],["2005-06-06",24.583,25.288,24.583,25.2501,454300.0],["2005-06-07",25.3562,26.3416,25.3562,25.8338,609700.0],["2005-06-08",26.0157,26.6221,25.955,26.2279,448500.0],["2005-06-09",26.2279,26.2279,25.2956,25.4699,527600.0],["2005-06-10",25.3562,25.5684,24.8635,25.1212,894800.0],["2005-06-13",25.1212,25.8565,24.9014,25.576,337000.0],["2005-06-14",25.6063,26.0005,25.4775,25.9929,805300.0],["2005-06-15",26.0005,26.0005,25.197,25.4017,1063500.0],["2005-06-16",26.7206,27.5166,25.9626,27.3422,2752200.0],["2005-06-17",27.1982,27.2437,26.1673,26.4705,1844600.0],["2005-06-20",26.4629,26.4629,25.955,26.0157,592500.0],["2005-06-21",26.1142,26.1218,25.4396,25.4926,868300.0],["2005-06-22",25.432,25.7352,25.2501,25.6746,449200.0],["2005-06-23",25.6746,25.7125,25.0151,25.1136,484000.0],["2005-06-24",25.0909,25.106,24.6891,24.9089,650300.0],["2005-06-27",24.7953,25.0227,24.6361,24.8104,303500.0],["2005-06-28",24.8635,25.4699,24.8635,25.2046,453500.0],["2005-06-29",25.197,25.2501,24.962,25.2046,254100.0],["2005-06-30",25.2273,25.3486,24.8256,24.8256,283400.0],["2005-07-01",24.8331,25.2273,24.8256,25.1894,338100.0],["2005-07-05",25.2425,25.7504,25.0985,25.5912,256300.0],["2005-07-06",25.5912,25.6215,25.2273,25.2955,225600.0],["2005-07-07",24.9393,25.2576,24.8862,25.1136,267600.0],["2005-07-08",25.1439,26.3871,25.1364,26.3492,387700.0],["2005-07-11",26.5311,26.8116,26.4023,26.6373,404200.0],["2005-07-12",26.6373,26.6373,26.1749,26.3265,336500.0],["2005-07-13",26.3492,26.4174,26.19,26.2583,270500.0],["2005-07-14",26.3947,26.5236,25.7807,26.1597,281300.0],["2005-07-15",26.137,26.2279,25.7125,25.811,459000.0],["2005-07-18",25.811,25.9475,25.5912,25.8034,474900.0],["2005-07-19",25.8944,26.5236,25.8944,26.4326,377300.0],["2005-07-20",26.3037,26.7358,26.19,26.7358,873200.0],["2005-07-21",26.6903,26.6979,26.1597,26.5615,701500.0],["2005-07-22",26.5615,26.9632,26.3568,26.9632,374500.0],["2005-07-25",26.9632,27.3953,26.8419,26.9102,289700.0],["2005-07-26",27.0087,27.6682,26.804,27.5242,529000.0],["2005-07-27",27.5545,28.0093,27.4029,27.9866,598000.0],["2005-07-28",27.9714,29.9423,27.9335,29.3586,1449000.0],["2005-07-29",29.298,30.1015,29.1312,29.2525,1421100.0],["2005-08-01",29.2525,29.6542,28.3732,28.6991,722600.0],["2005-08-02",28.7294,28.9569,28.1761,28.2822,562300.0],["2005-08-03",28.2064,28.2746,27.8274,27.9487,645200.0],["2005-08-04",27.8198,27.8198,27.1982,27.3726,582300.0],["2005-08-05",27.2513,27.5242,26.9557,27.1224,452200.0],["2005-08-08",27.1755,27.4484,27.0618,27.13,400400.0],["2005-08-09",27.1376,27.4787,27.0997,27.2058,254000.0],["2005-08-10",27.2513,27.7895,27.0769,27.1906,307600.0],["2005-08-11",27.1073,27.365,26.7434,27.1831,314200.0],["2005-08-12",27.0997,27.1452,26.6221,26.751,426900.0],["2005-08-15",26.7586,26.8647,26.2658,26.5539,437500.0],["2005-08-16",26.5311,26.5766,26.1749,26.569,460600.0],["2005-08-17",26.5463,26.5994,26.046,26.137,622200.0],["2005-08-18",26.0005,26.0157,25.6215,25.7807,272500.0],["2005-08-19",25.7807,25.8717,25.5457,25.6215,116800.0],["2005-08-22",25.7352,25.7731,25.3562,25.5684,270700.0],["2005-08-23",25.5305,25.8413,25.4093,25.6746,221300.0],["2005-08-24",25.5305,26.2052,25.2122,25.2122,481100.0],["2005-08-25",25.2804,25.5078,24.9696,24.9923,769600.0],["2005-08-26",25.053,25.0909,24.5527,24.6588,418600.0],["2005-08-29",24.5072,24.5072,24.113,24.2116,724100.0],["2005-08-30",24.2116,24.2116,22.9077,23.2489,1556500.0],["2005-08-31",23.3629,23.3629,22.96,23.1652,1106100.0],["2005-09-01",23.0892,23.2185,22.8231,22.9448,1025200.0],["2005-09-02",23.3021,23.4313,23.1044,23.1044,833900.0],["2005-09-06",23.2641,24.2068,23.2641,23.8571,914600.0],["2005-09-07",23.9331,24.3284,23.9331,24.1992,675000.0],["2005-09-08",24.2144,24.3664,23.5226,23.6746,1049400.0],["2005-09-09",23.6822,23.7506,23.4921,23.6062,542500.0],["2005-09-12",23.4921,24.1764,23.3021,24.108,787800.0],["2005-09-13",24.7086,24.7086,23.6442,23.667,344800.0],["2005-09-14",23.667,23.7582,23.2413,23.2565,501700.0],["2005-09-15",23.2641,23.4693,22.9448,23.0208,361900.0],["2005-09-16",23.15,23.15,22.6711,23.0968,949200.0],["2005-09-19",22.9752,22.9828,22.1313,22.1997,798900.0],["2005-09-20",22.1921,22.2377,21.2494,21.3634,1156600.0],["2005-09-21",21.3634,21.5535,20.6792,21.4774,960400.0],["2005-09-22",21.4774,21.8424,21.2874,21.812,614500.0],["2005-09-23",21.8044,22.6407,21.6675,22.6254,857400.0],["2005-09-26",22.8079,23.0056,22.1237,22.2681,546900.0],["2005-09-27",22.1997,22.3213,21.7435,22.0172,429600.0],["2005-09-28",22.0248,22.1237,21.3482,21.4622,402700.0],["2005-09-29",21.4622,22.3518,21.4318,22.1465,606500.0],["2005-09-30",22.0705,22.3061,21.7283,22.0248,430600.0],["2005-10-03",22.0248,22.6254,21.8576,22.002,447200.0],["2005-10-04",22.002,22.6102,21.8044,22.0172,467400.0],["2005-10-05",21.9716,21.9716,20.8844,20.9681,882300.0],["2005-10-06",20.9757,21.5459,20.816,21.1353,684900.0],["2005-10-07",21.1429,21.5231,21.1429,21.295,669000.0],["2005-10-10",21.2798,21.295,20.4967,20.5879,618300.0],["2005-10-11",20.6031,21.0441,20.0634,20.1014,676000.0],["2005-10-12",20.1774,21.0745,19.8733,20.9985,1128800.0],["2005-10-13",21.0213,22.4278,20.854,21.3862,2343400.0],["2005-10-14",21.3862,21.5535,20.6868,20.7628,1205600.0],["2005-10-17",20.7628,21.0213,20.5043,20.6944,688300.0],["2005-10-18",20.6792,20.7172,20.3219,20.4663,836800.0],["2005-10-19",20.4131,21.0061,20.1926,20.9225,888300.0],["2005-10-20",20.8312,20.9149,20.4131,20.5423,632500.0],["2005-10-21",20.5879,20.8464,20.3599,20.5803,589100.0],["2005-10-24",20.5727,20.9073,20.5347,20.9073,618400.0],["2005-10-25",20.9073,20.9073,20.4435,20.5195,566400.0],["2005-10-26",20.6184,21.5307,20.5651,20.7172,380800.0],["2005-10-27",20.74,20.74,20.3599,20.3599,499500.0],["2005-10-28",20.3903,21.1125,20.3523,21.1125,469600.0],["2005-10-31",21.1353,22.405,21.1353,22.2909,875600.0],["2005-11-01",22.2377,22.5646,21.9944,22.2909,685700.0],["2005-11-02",22.1921,23.4313,22.1693,23.112,1016400.0],["2005-11-03",23.1576,23.3021,22.5114,22.6483,598100.0],["2005-11-04",22.6178,22.8839,22.4278,22.8079,402200.0],["2005-11-07",22.8459,22.8915,22.4354,22.8003,623200.0],["2005-11-08",22.8003,22.8003,21.964,22.002,875300.0],["2005-11-09",21.9716,22.7243,21.8652,22.4354,311700.0],["2005-11-10",22.4658,23.0588,22.1085,23.0588,635100.0],["2005-11-11",23.1424,23.4541,23.074,23.3021,314500.0],["2005-11-14",24.3284,24.8986,24.2828,24.853,1059800.0],["2005-11-15",24.853,25.2028,24.108,24.1232,849400.0],["2005-11-16",24.1308,24.2524,23.2108,23.3781,487400.0],["2005-11-17",23.4161,23.9863,23.0056,23.9711,537000.0],["2005-11-18",24.2296,24.5945,24.0623,24.4425,351000.0],["2005-11-21",24.336,24.4273,23.9711,24.3741,332200.0],["2005-11-22",24.3284,24.6401,23.8951,24.5033,418300.0],["2005-11-23",24.4273,24.7694,24.2676,24.7314,414700.0],["2005-11-25",24.701,24.7618,24.4577,24.7086,37000.0],["2005-11-28",24.7922,24.8302,24.3969,24.6021,570600.0],["2005-11-29",24.663,26.1075,24.663,25.7197,873000.0],["2005-11-30",25.6361,25.9478,25.2712,25.5525,352800.0],["2005-12-01",25.7045,25.7121,25.3244,25.4004,426000.0],["2005-12-02",25.4004,25.446,24.4653,24.739,649000.0],["2005-12-05",24.739,24.9138,24.2296,24.8682,509700.0],["2005-12-06",24.8378,24.8454,24.1004,24.3132,642000.0],["2005-12-07",24.3437,24.4428,23.993,24.1303,376500.0],["2005-12-08",24.0159,24.4657,23.8177,24.0464,465000.0],["2005-12-09",24.1684,24.7554,24.0388,24.6487,299200.0],["2005-12-12",24.6487,24.9232,24.2065,24.3895,364700.0],["2005-12-13",24.4047,25.5788,24.3437,25.3806,553900.0],["2005-12-14",25.3044,27.401,25.007,27.3019,1605600.0],["2005-12-15",27.3324,27.3324,25.9829,26.2421,1123700.0],["2005-12-16",26.3107,26.448,25.7084,25.7923,595000.0],["2005-12-19",25.7466,25.7466,25.2586,25.3654,514800.0],["2005-12-20",25.3577,25.7694,25.0757,25.5255,275000.0],["2005-12-21",25.617,25.9753,25.3501,25.4873,236400.0],["2005-12-22",25.495,25.5712,25.2739,25.4568,226400.0],["2005-12-23",25.5407,25.9219,25.4797,25.5636,110800.0],["2005-12-27",25.6551,25.7542,25.2434,25.2586,169200.0],["2005-12-28",25.1671,25.7389,25.1671,25.6551,244600.0],["2005-12-29",25.6551,26.0286,25.4645,25.7161,232900.0],["2005-12-30",25.6932,25.7237,25.2739,25.373,277000.0],["2006-01-03",25.4645,25.5102,24.885,25.0299,610000.0],["2006-01-04",25.0451,25.2205,24.8393,25.0528,384100.0],["2006-01-05",25.0528,25.7923,25.0528,25.7313,309100.0],["2006-01-06",25.8457,25.8533,25.434,25.7389,172700.0],["2006-01-09",25.3882,25.678,24.7707,25.5788,492600.0],["2006-01-10",25.5026,25.8838,25.2739,25.8609,257300.0],["2006-01-11",25.8609,25.9219,25.3577,25.8381,287700.0],["2006-01-12",25.8152,25.9524,24.8545,24.9308,424400.0],["2006-01-13",24.9765,25.0833,24.6563,24.7936,286600.0],["2006-01-17",24.6258,24.6258,24.0235,24.1607,285100.0],["2006-01-18",23.9854,23.9854,23.2687,23.7033,759100.0],["2006-01-19",23.8329,24.6563,23.7033,24.5496,437800.0],["2006-01-20",24.6334,24.6334,23.5813,23.6652,369900.0],["2006-01-23",23.6652,24.1989,23.4212,24.0159,504100.0],["2006-01-24",24.054,24.42,24.0464,24.2522,410000.0],["2006-01-25",24.3056,24.3361,23.9244,24.3285,336700.0],["2006-01-26",24.3285,24.3285,23.3755,23.6652,647700.0],["2006-01-27",23.6652,24.1531,23.3526,24.0159,653400.0],["2006-01-30",23.993,24.0769,23.8253,23.9549,288700.0],["2006-01-31",23.8634,24.0159,23.4746,23.871,497800.0],["2006-02-01",23.8558,24.4352,23.6271,24.3514,350300.0],["2006-02-02",24.1989,24.2065,23.162,23.406,664700.0],["2006-02-03",23.3297,23.5966,23.2764,23.406,450000.0],["2006-02-06",23.3678,23.6652,23.3678,23.4441,418300.0],["2006-02-07",23.5203,23.9244,23.5203,23.749,460700.0],["2006-02-08",23.7491,24.0921,23.4822,24.0311,330700.0],["2006-02-09",24.0616,24.2217,23.5432,23.7109,489300.0],["2006-02-10",23.7186,24.5343,23.7109,24.2751,443800.0],["2006-02-13",24.1684,24.3666,23.8787,24.0921,274400.0],["2006-02-14",24.0921,25.0146,24.0006,24.7707,605600.0],["2006-02-15",24.7021,24.8469,24.4428,24.6258,233600.0],["2006-02-16",24.7554,24.8317,24.4581,24.5877,217700.0],["2006-02-17",24.5877,24.5877,24.3209,24.3742,233800.0],["2006-02-21",24.3666,24.6182,23.8634,23.9015,260900.0],["2006-02-22",23.932,24.1455,23.7033,24.0235,237400.0],["2006-02-23",23.9778,24.115,23.7872,23.9015,266800.0],["2006-02-24",23.9015,24.0006,23.7872,23.9092,369400.0],["2006-02-27",23.9701,24.6563,23.9701,24.5343,226000.0],["2006-02-28",24.4123,24.7326,24.2217,24.4886,463200.0],["2006-03-01",24.6415,26.3312,24.5727,26.0253,851300.0],["2006-03-02",25.7348,25.7654,25.2302,25.5742,421000.0],["2006-03-03",25.5819,25.7654,25.0391,25.4825,277800.0],["2006-03-06",24.7562,25.4749,24.7562,25.0849,206600.0],["2006-03-07",25.0085,25.1537,24.695,24.8403,187500.0],["2006-03-08",24.8403,25.5054,24.3357,25.4749,392500.0],["2006-03-09",25.4749,26.0253,25.2684,25.8648,591800.0],["2006-03-10",25.8648,25.8724,24.6415,24.8556,633800.0],["2006-03-13",25.0008,25.1385,24.5421,24.6262,349000.0],["2006-03-14",24.6491,24.6874,23.8234,24.5421,732100.0],["2006-03-15",24.5421,24.6721,24.2057,24.4733,523800.0],["2006-03-16",22.8983,23.3188,21.8662,22.1491,4525500.0],["2006-03-17",22.1567,22.3096,21.8432,21.9809,1606000.0],["2006-03-20",21.9809,23.4488,21.8968,23.3953,1213300.0],["2006-03-21",23.3953,23.9993,23.3953,23.7011,957000.0],["2006-03-22",23.7011,23.8158,23.487,23.51,764900.0],["2006-03-23",23.51,23.51,22.8219,22.9136,844200.0],["2006-03-24",22.9136,23.7317,22.9136,23.7011,634100.0],["2006-03-27",23.7011,24.0452,23.5788,23.9152,444300.0],["2006-03-28",23.854,24.2057,23.51,23.51,568700.0],["2006-03-29",23.5176,23.984,23.4564,23.7546,361900.0],["2006-03-30",23.7852,23.8311,23.1888,23.2882,463600.0],["2006-03-31",23.2882,23.3953,23.0818,23.1965,435200.0],["2006-04-03",23.3035,23.4411,23.1353,23.2271,667500.0],["2006-04-04",23.2271,23.3723,23.0206,23.1124,562600.0],["2006-04-05",23.1583,23.2271,22.8142,23.12,509800.0],["2006-04-06",23.0665,23.2577,22.7913,22.8601,333100.0],["2006-04-07",22.9595,23.1889,22.7072,22.8295,318700.0],["2006-04-10",22.8295,23.0283,22.7836,22.8677,372400.0],["2006-04-11",22.8295,22.8372,22.4931,22.5772,416000.0],["2006-04-12",22.5772,22.7072,22.3249,22.3325,387000.0],["2006-04-13",22.3326,22.7531,22.279,22.4243,832200.0],["2006-04-17",22.4319,22.8907,21.9044,22.065,617500.0],["2006-04-18",22.065,22.5313,21.9885,22.3249,724300.0],["2006-04-19",22.409,22.9824,22.409,22.883,609300.0],["2006-04-20",22.8907,23.0895,22.6231,22.906,409400.0],["2006-04-21",23.0589,23.0589,22.4778,22.6537,563700.0],["2006-04-24",22.5772,22.8142,22.1644,22.4702,636000.0],["2006-04-25",22.4702,22.5008,22.1643,22.1949,399000.0],["2006-04-26",22.3861,22.9901,22.3478,22.4931,481200.0],["2006-04-27",22.3173,22.4014,22.0344,22.1338,352900.0],["2006-04-28",22.1338,22.8677,22.0191,22.516,861600.0],["2006-05-01",22.539,22.9671,21.9732,21.9732,596800.0],["2006-05-02",21.9808,22.0879,21.7209,21.8126,469100.0],["2006-05-03",21.8127,22.0955,21.7515,21.9962,255500.0],["2006-05-04",21.9961,22.5925,21.9426,22.4549,462700.0],["2006-05-05",22.516,22.7836,22.516,22.7148,223100.0],["2006-05-08",22.6766,22.6995,22.3402,22.4702,214000.0],["2006-05-09",22.4702,22.6307,22.4167,22.4931,255900.0],["2006-05-10",22.4396,22.6537,22.3096,22.4472,232600.0],["2006-05-11",22.3861,22.3861,22.0955,22.1108,494900.0],["2006-05-12",22.0344,22.1108,21.698,21.7974,343400.0],["2006-05-15",21.8127,22.1108,21.5068,22.0802,389200.0],["2006-05-16",22.0955,22.3173,21.7897,21.8432,333800.0],["2006-05-17",21.7668,21.912,21.5604,21.6062,458700.0],["2006-05-18",21.6674,21.8815,21.5604,21.7209,431400.0],["2006-05-19",21.7668,22.4549,21.7209,22.172,615800.0],["2006-05-22",22.0955,22.0955,21.6139,21.7362,391100.0],["2006-05-23",21.8585,22.0344,21.5986,21.6215,462300.0],["2006-05-24",21.5986,21.9503,21.4457,21.6292,502300.0],["2006-05-25",21.675,22.3096,21.675,22.3096,283200.0],["2006-05-26",22.4931,22.4931,22.2026,22.279,212200.0],["2006-05-30",22.2026,22.2026,21.568,21.6521,399700.0],["2006-05-31",21.7286,21.8127,21.5527,21.698,409300.0],["2006-06-01",21.698,22.1338,21.6597,22.0955,387500.0],["2006-06-02",22.172,22.3784,22.0879,22.3173,436200.0],["2006-06-05",22.3173,22.4396,21.5909,21.6292,656600.0],["2006-06-06",21.6368,21.6368,21.2775,21.4992,410100.0],["2006-06-07",21.6219,22.0744,21.5529,21.6449,399500.0],["2006-06-08",21.5989,21.6066,20.7399,21.3611,577100.0],["2006-06-09",21.3841,21.5606,20.9853,21.3074,437900.0],["2006-06-12",21.2461,21.2461,20.7475,20.8242,296900.0],["2006-06-13",20.7705,21.2461,20.7245,20.8319,590600.0],["2006-06-14",20.8242,21.1003,20.7015,20.9009,432300.0],["2006-06-15",21.085,21.898,21.016,21.806,996100.0],["2006-06-16",22.0514,24.1454,22.0284,23.5011,3063600.0],["2006-06-19",23.5011,23.6238,22.481,22.619,1054500.0],["2006-06-20",22.665,22.8184,22.3966,22.4963,628800.0],["2006-06-21",22.5653,23.5394,22.5653,23.0716,570800.0],["2006-06-22",23.0715,23.5087,22.9028,23.4244,405200.0],["2006-06-23",23.317,23.3247,22.7494,22.7878,446000.0],["2006-06-26",22.8108,22.9412,22.4656,22.665,428300.0],["2006-06-27",22.6267,22.6957,22.3352,22.4043,319600.0],["2006-06-28",22.4426,22.6574,21.9057,22.4579,278900.0],["2006-06-29",22.6267,23.7465,22.6267,23.7388,448100.0],["2006-06-30",23.7388,24.3755,23.6315,23.8079,494800.0],["2006-07-03",23.7772,23.7849,23.4704,23.6928,223200.0],["2006-07-05",23.6085,23.6161,23.2633,23.432,275100.0],["2006-07-06",23.5087,23.7005,23.1406,23.2863,255000.0],["2006-07-07",23.2019,23.3093,22.573,22.619,358000.0],["2006-07-10",22.7417,23.0946,22.6037,22.8645,311100.0],["2006-07-11",22.7878,23.2556,22.573,23.2403,222500.0],["2006-07-12",23.2403,23.4014,22.8875,23.0179,788200.0],["2006-07-13",22.8568,22.8645,21.4915,21.852,1386900.0],["2006-07-14",21.783,21.783,21.2384,21.5069,735500.0],["2006-07-17",21.4455,22.1435,21.4455,21.829,416000.0],["2006-07-18",21.9057,22.2355,21.6449,22.2202,492500.0],["2006-07-19",22.2432,22.8798,22.1972,22.642,363500.0],["2006-07-20",22.642,22.6727,21.8597,21.8673,272900.0],["2006-07-21",21.8674,22.0591,21.2844,21.875,381000.0],["2006-07-24",22.2815,23.0102,22.2815,22.7648,376600.0],["2006-07-25",22.8184,23.1866,22.6267,23.1329,310900.0],["2006-07-26",23.1559,23.1559,22.481,22.7571,231300.0],["2006-07-27",22.9795,23.0025,22.3966,22.3966,259400.0],["2006-07-28",22.4656,22.7034,22.2432,22.55,474900.0],["2006-07-31",22.458,22.527,22.1205,22.1742,413400.0],["2006-08-01",22.0668,22.0745,21.3228,21.4455,638500.0],["2006-08-02",21.5222,21.7446,21.2154,21.4685,615000.0],["2006-08-03",21.2844,21.9441,21.0927,21.9057,411700.0],["2006-08-04",22.0975,22.4886,21.4685,21.7523,349400.0],["2006-08-07",21.6372,21.6679,21.2844,21.3995,312000.0],["2006-08-08",21.4302,21.5759,21.062,21.108,278100.0],["2006-08-09",21.2998,21.4302,20.7782,20.8396,208100.0],["2006-08-10",20.7629,21.0927,20.6325,20.9239,390200.0],["2006-08-11",20.9239,21.2307,20.7245,21.039,220300.0],["2006-08-14",21.2077,21.4148,20.8779,20.947,105600.0],["2006-08-15",21.3228,21.9901,21.2844,21.9901,440200.0],["2006-08-16",22.1818,22.7264,21.9901,22.6574,399500.0],["2006-08-17",22.5883,22.8721,22.3429,22.6267,224700.0],["2006-08-18",22.7417,22.7647,22.0514,22.5193,228100.0],["2006-08-21",22.5116,22.5116,21.9134,22.0514,196100.0],["2006-08-22",22.0975,22.1281,21.7446,22.0668,151000.0],["2006-08-23",22.0898,22.2662,21.6066,21.8443,134700.0],["2006-08-24",21.9134,22.0284,21.5222,21.6909,224100.0],["2006-08-25",21.6066,21.8827,21.5375,21.7907,109600.0],["2006-08-28",21.7906,22.3506,21.783,22.2892,168400.0],["2006-08-29",22.2892,22.4043,21.9517,22.2815,336100.0],["2006-08-30",22.2892,22.4043,22.1895,22.3276,177600.0],["2006-08-31",22.4043,22.527,22.1665,22.3966,346600.0],["2006-09-01",22.3966,22.4426,22.0514,22.3045,134400.0],["2006-09-05",22.3659,22.4349,22.2125,22.3582,164500.0],["2006-09-06",22.3198,22.3198,21.8503,21.8503,214700.0],["2006-09-07",21.781,21.9888,21.5424,21.6271,350900.0],["2006-09-08",21.6271,21.9195,21.4039,21.7117,194300.0],["2006-09-11",21.6733,21.7579,21.3962,21.7194,489400.0],["2006-09-12",21.858,23.1356,21.7194,22.9586,558300.0],["2006-09-13",22.9586,23.3126,22.7815,23.2972,904100.0],["2006-09-14",23.3434,23.4203,23.0201,23.328,544400.0],["2006-09-15",23.6051,23.7359,23.3126,23.3588,494600.0],["2006-09-18",23.2433,23.3511,22.8508,23.1048,487100.0],["2006-09-19",23.0971,23.3203,22.8123,23.2972,225300.0],["2006-09-20",23.4742,23.9206,23.2664,23.8898,299600.0],["2006-09-21",23.8898,23.9745,23.3049,23.4973,152200.0],["2006-09-22",23.4281,23.7744,23.1048,23.6743,305700.0],["2006-09-25",23.6974,24.3901,23.682,24.2208,374100.0],["2006-09-26",24.2901,24.8981,24.2208,24.6595,334500.0],["2006-09-27",24.6595,25.0828,24.5594,24.8211,440900.0],["2006-09-28",24.8211,25.0751,24.4132,24.6287,388500.0],["2006-09-29",24.6287,24.8211,24.1438,24.1515,462400.0],["2006-10-02",24.3362,24.6518,23.9206,24.3593,309800.0],["2006-10-03",24.367,24.4671,23.9899,24.2208,367400.0],["2006-10-04",24.113,24.6672,23.9591,24.6672,381400.0],["2006-10-05",24.6287,25.3522,24.3131,25.3137,584800.0],["2006-10-06",25.2829,26.3142,25.0751,26.268,702400.0],["2006-10-09",26.1449,26.9915,25.5292,26.9376,953300.0],["2006-10-10",26.9376,27.2147,26.6298,26.9222,849600.0],["2006-10-11",26.9222,26.9761,26.3527,26.4451,774500.0],["2006-10-12",25.2444,25.6369,24.0899,25.6138,2683400.0],["2006-10-13",25.5908,25.8063,25.229,25.7909,670600.0],["2006-10-16",25.7293,26.0525,25.3291,26.0141,583700.0],["2006-10-17",25.7062,25.7678,25.3753,25.6754,516800.0],["2006-10-18",25.6446,25.9679,25.2598,25.2675,359300.0],["2006-10-19",25.2367,25.5061,25.0597,25.2444,357300.0],["2006-10-20",25.2444,25.2444,24.7364,25.052,380500.0],["2006-10-23",25.0366,25.4368,24.9673,25.3445,346200.0],["2006-10-24",25.2444,25.483,25.1136,25.3599,267100.0],["2006-10-25",25.3599,25.7293,25.1136,25.6523,317300.0],["2006-10-26",25.7909,26.1603,25.5677,26.1295,270200.0],["2006-10-27",26.0141,26.0525,25.6292,25.7139,251100.0],["2006-10-30",25.7139,26.0295,25.5061,26.0064,194700.0],["2006-10-31",26.0141,26.0141,25.5138,25.6215,277000.0],["2006-11-01",25.6985,25.7062,24.9289,24.9673,348600.0],["2006-11-02",24.9673,25.2752,24.7595,25.2444,228500.0],["2006-11-03",25.3983,25.6908,25.1828,25.3368,146600.0],["2006-11-06",25.3983,25.7216,25.2444,25.5292,203000.0],["2006-11-07",25.5061,26.2219,25.5061,26.091,407600.0],["2006-11-08",25.8986,25.991,25.3445,25.6138,427900.0],["2006-11-09",25.6138,25.914,25.1367,25.4599,493300.0],["2006-11-10",25.4522,26.9376,25.4522,26.7914,527200.0],["2006-11-13",26.7914,27.4687,26.7067,26.9453,634500.0],["2006-11-14",26.9376,26.9915,26.4605,26.6837,725200.0],["2006-11-15",26.7067,26.9376,26.6452,26.7837,689000.0],["2006-11-16",26.7837,26.9376,26.6298,26.7837,710200.0],["2006-11-17",26.7837,26.8222,26.3912,26.7375,416100.0],["2006-11-20",26.7375,26.9299,26.4759,26.6914,492600.0],["2006-11-21",26.7067,26.7837,26.3142,26.4759,235100.0],["2006-11-22",26.5143,26.6452,26.2373,26.5682,303900.0],["2006-11-24",26.3989,26.6067,26.1526,26.5451,92300.0],["2006-11-27",26.3912,26.4374,25.5984,25.7293,455400.0],["2006-11-28",25.7293,25.9756,25.4368,25.7447,386700.0],["2006-11-29",25.991,26.4605,25.991,26.3527,258300.0],["2006-11-30",26.2834,27.03,26.2526,26.7837,552600.0],["2006-12-01",26.7914,27.107,26.5605,26.9992,797600.0],["2006-12-04",26.9915,27.6611,26.8607,27.6072,585600.0],["2006-12-05",27.7073,28.2614,27.6534,27.8766,438800.0],["2006-12-06",27.8766,27.8766,27.0277,27.1048,496000.0],["2006-12-07",27.1048,27.4213,26.8193,27.1434,412400.0],["2006-12-08",27.0199,27.4598,26.7807,26.9891,265700.0],["2006-12-11",27.0662,27.128,26.8887,27.0122,329800.0],["2006-12-12",26.935,26.9968,26.2559,26.6881,443200.0],["2006-12-13",26.7035,27.0817,26.6263,26.773,421400.0],["2006-12-14",26.1247,26.2482,25.4532,25.7928,1392700.0],["2006-12-15",26.0089,26.0706,24.913,24.9439,1024300.0],["2006-12-18",25.0905,25.1214,24.558,24.8281,594900.0],["2006-12-19",24.7509,24.7509,24.3573,24.5811,416300.0],["2006-12-20",24.5734,24.9284,24.365,24.5348,399100.0],["2006-12-21",24.6274,25.0442,24.5734,24.7509,445800.0],["2006-12-22",24.7509,24.8127,24.4654,24.6351,211900.0],["2006-12-26",24.558,24.8898,24.558,24.7355,178300.0],["2006-12-27",24.8744,25.3683,24.8512,25.2526,312000.0],["2006-12-28",25.2603,25.376,24.9824,25.1985,347400.0],["2006-12-29",25.1214,25.6153,25.0365,25.3992,519100.0],["2007-01-03",25.4301,26.0089,24.7972,25.1059,480600.0],["2007-01-04",25.0828,25.0828,24.4962,24.9053,708800.0],["2007-01-05",24.8358,24.8667,23.9637,24.2801,491900.0],["2007-01-08",24.3264,24.6197,24.2415,24.3959,441700.0],["2007-01-09",24.4731,24.7663,24.3187,24.7123,384100.0],["2007-01-10",24.6583,24.7046,24.311,24.4499,319300.0],["2007-01-11",24.4731,25.3375,24.4731,25.1059,316400.0],["2007-01-12",25.2757,25.4995,25.16,25.3606,317200.0],["2007-01-16",25.6616,25.9163,25.4532,25.569,258600.0],["2007-01-17",25.4687,25.6153,25.1985,25.1985,296100.0],["2007-01-18",25.2062,25.6693,25.1677,25.5227,460000.0],["2007-01-19",25.623,25.9626,25.5844,25.7465,191800.0],["2007-01-22",25.7002,26.1015,25.6307,25.9626,500600.0],["2007-01-23",25.9394,26.4642,25.816,26.2636,818000.0],["2007-01-24",26.3331,26.8579,26.2636,26.773,495700.0],["2007-01-25",26.7807,27.0122,26.2559,26.4565,439800.0],["2007-01-26",26.4874,26.6032,26.1864,26.472,231700.0],["2007-01-29",26.6263,27.1434,26.2018,26.279,845600.0],["2007-01-30",26.2404,26.6881,25.9703,26.1555,344900.0],["2007-01-31",26.0938,26.1401,25.5458,25.8854,299800.0],["2007-02-01",25.8931,26.881,25.8931,26.8116,666700.0],["2007-02-02",26.8579,27.1974,26.773,26.9968,445100.0],["2007-02-05",26.8964,27.074,26.4951,26.58,426200.0],["2007-02-06",26.6263,26.7884,26.2636,26.4257,253700.0],["2007-02-07",26.5491,26.5491,26.2867,26.3716,176300.0],["2007-02-08",26.3716,26.9736,26.1941,26.9273,218800.0],["2007-02-09",26.8424,27.0122,26.6263,26.6803,292700.0],["2007-02-12",26.6726,26.8656,26.2636,26.3331,208300.0],["2007-02-13",26.3562,26.4565,26.0861,26.2482,144500.0],["2007-02-14",26.2713,26.5569,26.2173,26.2404,192100.0],["2007-02-15",26.2018,26.4874,26.0861,26.3716,234300.0],["2007-02-16",26.4025,26.9659,26.2559,26.8347,213600.0],["2007-02-20",26.7035,27.0354,26.4411,26.7421,285400.0],["2007-02-21",26.6495,26.8501,26.279,26.4797,204800.0],["2007-02-22",26.4797,26.7267,26.2713,26.5337,155100.0],["2007-02-23",26.5106,26.6186,26.2404,26.4179,146900.0],["2007-02-26",26.4411,26.5183,25.9703,26.3408,106000.0],["2007-02-27",25.9703,25.9703,24.6892,25.0287,262000.0],["2007-02-28",24.9824,25.2371,24.6737,25.0982,400600.0],["2007-03-01",24.6197,25.2063,23.8093,25.0905,372400.0],["2007-03-02",25.0056,25.1214,24.6429,24.6506,322100.0],["2007-03-05",24.4113,24.7586,24.0177,24.0409,244400.0],["2007-03-06",24.311,24.6583,24.2029,24.4653,215200.0],["2007-03-07",24.4808,24.7363,24.2641,24.5195,171300.0],["2007-03-08",24.6976,24.8989,24.4189,24.535,140400.0],["2007-03-09",24.7286,24.8525,24.3492,24.5815,213700.0],["2007-03-12",24.6279,24.9918,24.5505,24.8679,152000.0],["2007-03-13",24.6047,24.6047,23.4201,23.4511,431900.0],["2007-03-14",23.4743,23.7066,22.9324,23.6602,442000.0],["2007-03-15",24.9686,26.6719,24.9686,25.9751,1305400.0],["2007-03-16",26.0525,26.5867,25.9364,26.1686,811400.0],["2007-03-19",26.4783,26.8345,26.1686,26.3235,465500.0],["2007-03-20",26.3235,26.4319,26.0525,26.3544,242300.0],["2007-03-21",26.3544,27.0203,26.2848,26.8654,256800.0],["2007-03-22",27.0203,27.0203,26.7261,26.8809,266100.0],["2007-03-23",26.9583,27.2293,26.8887,27.0745,236500.0],["2007-03-26",27.028,27.09,26.6332,27.0203,136100.0],["2007-03-27",26.9119,26.9119,26.4551,26.5015,106500.0],["2007-03-28",26.3544,26.3622,25.8667,25.9596,189900.0],["2007-03-29",26.0912,26.1454,25.5493,25.6964,192700.0],["2007-03-30",25.6964,26.1067,25.557,26.037,323700.0],["2007-04-02",26.037,26.277,26.0138,26.2228,212600.0],["2007-04-03",26.2848,26.5945,26.1299,26.5635,325100.0],["2007-04-04",26.5325,26.5325,26.1609,26.277,143000.0],["2007-04-05",26.277,26.5403,26.1454,26.3622,130800.0],["2007-04-09",26.3854,26.4628,26.1222,26.2848,121400.0],["2007-04-10",26.1299,26.5015,25.9983,26.3235,218300.0],["2007-04-11",26.3235,26.3854,25.7893,25.9596,240800.0],["2007-04-12",25.9209,26.1841,25.5105,26.1377,219100.0],["2007-04-13",26.1299,26.339,26.0525,26.2538,160600.0],["2007-04-16",26.308,26.4861,26.2228,26.4086,156600.0],["2007-04-17",26.4086,26.6564,26.0061,26.2925,127700.0],["2007-04-18",26.1996,26.3854,25.9441,26.1841,122800.0],["2007-04-19",25.9906,26.1686,25.7196,26.0293,215900.0],["2007-04-20",26.4396,26.6641,26.3002,26.4396,206400.0],["2007-04-23",26.3699,26.4783,26.2073,26.3699,195500.0],["2007-04-24",26.339,26.4009,25.9519,26.0525,210200.0],["2007-04-25",26.2461,26.2461,25.7893,25.8899,220300.0],["2007-04-26",25.8357,26.3467,25.7041,26.1919,269300.0],["2007-04-27",26.1686,26.2848,25.8899,26.0293,107200.0],["2007-04-30",26.0215,26.0215,24.8137,24.8215,301900.0],["2007-05-01",24.7983,25.3789,24.5195,25.3789,336300.0],["2007-05-02",25.3789,25.7351,25.3247,25.6112,208700.0],["2007-05-03",25.5725,25.8048,25.1931,25.7815,394400.0],["2007-05-04",25.9364,26.0138,25.6422,25.8976,160800.0],["2007-05-07",25.8977,25.9364,25.7273,25.8589,183400.0],["2007-05-08",25.7815,25.7815,25.2628,25.766,225300.0],["2007-05-09",25.7583,26.308,25.4873,26.037,335000.0],["2007-05-10",25.8589,25.8589,25.1776,25.1854,457700.0],["2007-05-11",25.3092,25.7583,25.3092,25.6654,162600.0],["2007-05-14",25.6731,25.9906,25.0538,25.2086,255100.0],["2007-05-15",25.1931,25.3712,24.8215,24.837,221500.0],["2007-05-16",24.7905,24.837,24.1324,24.264,485100.0],["2007-05-17",24.1634,24.264,23.3505,23.4666,795200.0],["2007-05-18",23.4821,23.9698,23.3814,23.8692,404800.0],["2007-05-21",23.7995,24.6666,23.7995,24.5892,269400.0],["2007-05-22",24.6279,25.0073,24.4653,24.8834,468300.0],["2007-05-23",24.8834,25.3247,24.6899,24.7673,216500.0],["2007-05-24",24.7673,25.3015,24.3182,24.3647,813700.0],["2007-05-25",24.4499,24.7363,24.2486,24.5273,395300.0],["2007-05-29",24.6821,24.7208,24.1711,24.3105,435100.0],["2007-05-30",24.1402,24.2021,23.9389,24.1092,584100.0],["2007-05-31",24.2408,24.6202,23.9002,24.0008,399600.0],["2007-06-01",24.2099,24.3415,23.7453,24.0395,867100.0],["2007-06-04",23.9466,24.0008,23.3505,23.4356,778100.0],["2007-06-05",23.4124,23.9853,23.335,23.7995,568500.0],["2007-06-06",23.6985,23.6985,23.1082,23.2636,569200.0],["2007-06-07",23.0849,23.248,22.5024,22.6422,464300.0],["2007-06-08",22.6189,23.2325,22.549,23.1393,551900.0],["2007-06-11",23.1393,23.2325,23.0694,23.1937,505600.0],["2007-06-12",22.9995,23.4034,22.8597,23.0305,458700.0],["2007-06-13",23.1471,23.6519,23.1004,23.551,507300.0],["2007-06-14",23.5587,24.0947,23.5587,23.7684,483200.0],["2007-06-15",22.2072,23.7685,22.1839,23.2636,1695400.0],["2007-06-18",23.2325,23.2325,22.7975,22.9995,953900.0],["2007-06-19",22.914,22.9529,22.6499,22.6965,476300.0],["2007-06-20",22.7198,22.8907,22.5257,22.549,599100.0],["2007-06-21",23.116,23.2946,22.5645,23.1859,772600.0],["2007-06-22",23.0616,23.2403,22.8364,23.0539,596300.0],["2007-06-25",22.9839,23.1859,22.883,23.116,545000.0],["2007-06-26",23.2247,23.4422,22.9373,22.9684,552600.0],["2007-06-27",22.813,23.4577,22.7509,23.3645,320700.0],["2007-06-28",23.3801,24.0092,23.2946,23.3878,211000.0],["2007-06-29",23.4267,23.4811,22.782,22.9296,516300.0],["2007-07-02",23.0694,23.2014,22.7742,23.1315,470400.0],["2007-07-03",23.1704,23.2558,23.0849,23.1937,226700.0],["2007-07-05",23.1704,23.3645,22.8364,23.3645,318600.0],["2007-07-06",23.3024,23.5354,23.2014,23.3024,221200.0],["2007-07-09",23.2946,23.5354,23.2713,23.4344,222500.0],["2007-07-10",23.3024,23.3412,22.9373,23.0072,299900.0],["2007-07-11",22.9296,23.3024,22.6965,23.2558,313300.0],["2007-07-12",23.3801,23.7529,23.3412,23.7141,225500.0],["2007-07-13",23.6908,24.0325,23.6209,23.9316,283500.0],["2007-07-16",23.8073,23.8461,23.3102,23.3723,420100.0],["2007-07-17",23.4578,23.5976,23.2713,23.2713,293000.0],["2007-07-18",23.2791,23.4577,22.9606,23.2558,389400.0],["2007-07-19",23.45,23.45,23.1315,23.3024,149300.0],["2007-07-20",23.248,23.2791,22.5412,23.1082,508800.0],["2007-07-23",23.147,23.1781,22.7587,22.7742,341900.0],["2007-07-24",22.5334,22.7121,22.114,22.2227,376900.0],["2007-07-25",22.4402,22.6499,22.0984,22.3936,324400.0],["2007-07-26",22.013,22.2072,21.1663,21.7256,443700.0],["2007-07-27",21.7256,21.8266,21.1586,21.547,432700.0],["2007-07-30",21.5703,21.8499,21.143,21.7101,386300.0],["2007-07-31",22.0052,22.0052,20.8945,20.9566,519200.0],["2007-08-01",20.8168,21.3295,20.6692,21.2829,433300.0],["2007-08-02",21.2829,21.5703,21.0265,21.4693,400700.0],["2007-08-03",21.5314,21.5858,20.2964,20.3042,715000.0],["2007-08-06",20.9178,21.5003,19.9003,21.4926,780800.0],["2007-08-07",21.2673,22.4713,21.1974,22.2616,493400.0],["2007-08-08",22.58,23.9859,22.4946,23.3024,1003300.0],["2007-08-09",22.7198,23.8927,22.7198,23.4189,1134400.0],["2007-08-10",22.5257,23.1471,21.5936,21.8654,659400.0],["2007-08-13",22.1839,22.1839,21.2052,21.8577,522200.0],["2007-08-14",21.9586,22.1606,21.1508,21.1508,307600.0],["2007-08-15",21.1508,21.8266,20.8867,21.0265,429600.0],["2007-08-16",21.011,22.2383,20.778,22.0208,608800.0],["2007-08-17",24.0015,24.0015,22.1994,22.7043,369400.0],["2007-08-20",22.7975,23.0849,22.2227,22.7198,230900.0],["2007-08-21",22.5101,22.9917,22.1528,22.4169,113600.0],["2007-08-22",22.6655,23.1004,22.0518,22.3237,199600.0],["2007-08-23",22.3858,22.3858,21.3295,21.4227,295300.0],["2007-08-24",21.3916,21.6246,21.0188,21.5858,244200.0],["2007-08-27",21.5625,21.6868,21.0654,21.143,159700.0],["2007-08-28",20.4673,21.0964,20.4284,20.475,285300.0],["2007-08-29",20.5527,20.9644,20.5527,20.8168,268900.0],["2007-08-30",20.5372,21.2751,20.4673,20.6304,230800.0],["2007-08-31",20.9644,20.9877,20.5216,20.7158,117200.0],["2007-09-04",20.5838,21.2829,20.4673,20.9877,157700.0],["2007-09-05",20.9877,21.2998,20.5976,20.621,261800.0],["2007-09-06",20.621,20.8863,20.543,20.738,246500.0],["2007-09-07",20.4181,20.5976,19.3649,19.3961,621100.0],["2007-09-10",19.7862,19.8252,18.7251,19.1152,648600.0],["2007-09-11",19.1776,19.7706,19.0372,19.2322,229100.0],["2007-09-12",19.3102,19.6769,19.2088,19.4585,226300.0],["2007-09-13",19.5677,19.9422,19.3258,19.5131,266800.0],["2007-09-14",19.1386,19.7472,19.123,19.5833,353500.0],["2007-09-17",19.4975,19.5833,18.9201,19.1932,310000.0],["2007-09-18",19.2322,20.621,19.2166,20.4962,410300.0],["2007-09-19",20.7458,21.8459,20.1373,20.3557,771100.0],["2007-09-20",20.3713,20.7536,19.5911,19.6847,355400.0],["2007-09-21",19.716,19.7862,19.4117,19.5209,529000.0],["2007-09-24",19.5131,19.8564,18.6705,18.7251,930600.0],["2007-09-25",18.7251,19.1932,18.3428,18.4208,623900.0],["2007-09-26",18.608,19.1386,18.608,18.7407,385900.0],["2007-09-27",18.8655,18.8811,18.6002,18.7407,228800.0],["2007-09-28",18.7797,19.0294,18.4754,18.6315,306100.0],["2007-10-01",18.7017,19.4273,18.6315,19.4273,439300.0],["2007-10-02",19.7003,20.3089,19.5677,19.9032,545600.0],["2007-10-03",19.872,20.6756,19.8564,20.4416,500200.0],["2007-10-04",20.5352,20.6756,19.6535,19.7003,339000.0],["2007-10-05",19.9422,20.738,19.911,20.6678,240000.0],["2007-10-08",20.6054,21.0891,20.1373,20.4025,273200.0],["2007-10-09",21.6977,22.9382,21.3856,22.2204,737200.0],["2007-10-10",22.2907,22.6105,21.8459,22.0098,437500.0],["2007-10-11",24.9668,25.2945,22.1268,22.2282,3004000.0],["2007-10-12",22.5169,23.4766,22.4467,23.0396,864600.0],["2007-10-15",23.2893,23.3986,22.4701,22.5949,532900.0],["2007-10-16",22.4311,22.9616,22.0176,22.0176,712000.0],["2007-10-17",22.3141,22.4155,21.9005,22.1346,577000.0],["2007-10-18",22.002,22.158,21.4168,21.6119,382300.0],["2007-10-19",21.5416,21.6899,20.9331,20.9331,497900.0],["2007-10-22",21.1203,21.7289,20.6288,21.37,384100.0],["2007-10-23",21.4558,21.5026,20.8551,21.1359,324900.0],["2007-10-24",21.1827,21.4948,20.2309,21.2374,442500.0],["2007-10-25",21.2686,21.3154,20.2699,20.4572,406200.0],["2007-10-26",20.7536,20.9955,20.1841,20.5508,290300.0],["2007-10-29",20.621,20.7146,20.0748,20.4806,275700.0],["2007-10-30",20.3245,20.5196,20.0748,20.1763,329400.0],["2007-10-31",20.1763,20.2621,19.6067,20.1139,695000.0],["2007-11-01",19.9812,19.9812,18.8031,18.8967,664200.0],["2007-11-02",19.2244,19.4195,18.7251,18.8031,694200.0],["2007-11-05",18.8031,19.2868,18.7251,18.7563,650300.0],["2007-11-06",18.8811,19.084,18.5378,19.0528,327000.0],["2007-11-07",18.9669,18.9669,17.9449,18.0073,384100.0],["2007-11-08",18.1321,18.4598,17.4533,18.3818,557500.0],["2007-11-09",18.0931,18.8499,17.6796,18.5378,570300.0],["2007-11-12",18.4442,18.9435,18.3974,18.6002,349600.0],["2007-11-13",18.5456,19.3415,18.5456,19.2946,219600.0],["2007-11-14",19.3571,19.3727,18.7641,18.9591,273200.0],["2007-11-15",18.8343,18.9123,18.5066,18.7485,638500.0],["2007-11-16",18.7875,18.7875,18.0151,18.2804,436200.0],["2007-11-19",18.1165,18.1633,17.3519,17.3753,604400.0],["2007-11-20",17.3051,17.586,16.4157,16.8604,713400.0],["2007-11-21",16.798,17.5002,16.6809,16.9228,384900.0],["2007-11-23",17.0164,17.3987,16.915,17.1178,125800.0],["2007-11-26",17.032,17.1022,16.1504,16.1738,493000.0],["2007-11-27",16.1972,16.7043,16.1192,16.2596,600500.0],["2007-11-28",16.5405,17.4299,16.3454,17.2271,466300.0],["2007-11-29",17.1022,17.2193,16.4937,16.5951,377400.0],["2007-11-30",17.0086,17.3909,16.7043,16.7902,408300.0],["2007-12-03",16.7745,16.7745,15.8929,15.9787,535700.0],["2007-12-04",15.7993,16.1894,15.534,15.8539,820800.0],["2007-12-05",16.2071,16.2934,15.7833,16.058,489900.0],["2007-12-06",16.0501,18.0907,16.0501,18.075,967400.0],["2007-12-07",18.0829,18.8049,17.7925,18.6401,633800.0],["2007-12-10",18.491,18.6244,17.9416,18.5459,694000.0],["2007-12-11",18.6009,18.8599,17.1097,17.1567,729800.0],["2007-12-12",17.8474,18.1064,16.6623,17.1097,529800.0],["2007-12-13",16.8585,17.1411,16.4975,17.0861,336800.0],["2007-12-14",16.835,16.9134,16.1207,16.4818,560600.0],["2007-12-17",16.3484,16.6937,16.2542,16.3954,884900.0],["2007-12-18",16.6231,17.1724,16.1914,17.0155,818500.0],["2007-12-19",16.9291,17.659,16.7251,17.2431,495600.0],["2007-12-20",17.3216,18.4439,17.3216,17.9808,1088200.0],["2007-12-21",18.3026,18.6009,17.9494,18.0515,867200.0],["2007-12-24",17.8474,18.1143,17.1724,17.2745,220500.0],["2007-12-26",17.455,17.9416,16.9684,17.6669,384200.0],["2007-12-27",17.7375,17.7375,16.7329,16.7329,358000.0],["2007-12-28",16.9998,17.0469,16.4033,16.5289,378100.0],["2007-12-31",16.4268,16.6858,16.2934,16.4975,230400.0],["2008-01-02",16.4425,16.5995,15.8539,16.1757,378100.0],["2008-01-03",16.2228,16.3013,15.7205,15.7754,451400.0],["2008-01-04",15.5949,15.799,15.2025,15.3438,573700.0],["2008-01-07",15.383,15.7676,15.0691,15.1632,684100.0],["2008-01-08",15.1711,15.5007,14.7865,14.9513,729700.0],["2008-01-09",14.9906,15.4693,14.8885,15.4615,426900.0],["2008-01-10",15.3202,15.6577,15.0298,15.3281,641100.0],["2008-01-11",15.1868,15.3987,14.9592,15.1554,482200.0],["2008-01-14",15.3516,15.383,15.0612,15.1946,429200.0],["2008-01-15",14.8415,15.0377,14.5197,14.7708,748800.0],["2008-01-16",14.6295,15.5321,14.5824,15.281,526400.0],["2008-01-17",15.2182,15.485,14.6845,15.0298,514900.0],["2008-01-18",15.1161,15.3045,14.5197,14.865,349600.0],["2008-01-22",14.2528,15.8931,14.2528,15.2103,667200.0],["2008-01-23",14.8336,16.8428,14.8258,16.7957,875200.0],["2008-01-24",16.9762,17.2666,15.6185,15.7519,551600.0],["2008-01-25",15.8382,16.1914,15.6027,15.8304,473600.0],["2008-01-28",15.9402,16.4739,15.3359,16.4582,313200.0],["2008-01-29",16.5367,16.9134,16.0972,16.7722,386500.0],["2008-01-30",16.5446,16.8114,16.1678,16.2306,258200.0],["2008-01-31",15.9088,17.0312,15.7126,16.5289,489600.0],["2008-02-01",16.6466,17.1646,16.4739,17.1646,290700.0],["2008-02-04",17.1489,17.1489,16.364,16.4818,351700.0],["2008-02-05",16.0344,16.7486,15.6734,15.6812,414300.0],["2008-02-06",15.8618,16.2149,15.3594,15.3987,256800.0],["2008-02-07",15.3359,15.6028,14.9278,15.2888,813500.0],["2008-02-08",15.281,15.3908,14.8493,15.3281,381100.0],["2008-02-11",15.3987,15.6341,14.8885,15.2888,418500.0],["2008-02-12",15.5164,15.9873,15.3594,15.5635,591200.0],["2008-02-13",15.7362,16.0266,15.5635,15.8539,217000.0],["2008-02-14",15.9324,15.9873,15.1554,15.3438,261900.0],["2008-02-15",15.2182,15.2182,14.8964,15.022,281900.0],["2008-02-19",15.1475,15.1711,14.8493,15.0377,260800.0],["2008-02-20",14.9592,15.7283,14.9592,15.4458,321800.0],["2008-02-21",15.5871,16.4504,15.5871,16.0815,625100.0],["2008-02-22",16.0737,16.4582,16.0344,16.4111,455000.0],["2008-02-25",16.3405,17.2902,16.1443,17.2902,274100.0],["2008-02-26",17.1411,17.8945,17.1411,17.5649,236200.0],["2008-02-27",17.2902,17.6826,16.8193,17.5649,248100.0],["2008-02-28",17.2666,17.2666,16.4818,16.835,247300.0],["2008-02-29",16.4661,16.7329,15.6577,15.7519,261100.0],["2008-03-03",15.7362,16.5603,15.3987,16.5603,195800.0],["2008-03-04",16.3562,18.9462,16.3562,17.4393,465300.0],["2008-03-05",17.3367,17.4077,16.4135,17.1473,234400.0],["2008-03-06",17.0211,17.6839,16.7449,17.5024,234700.0],["2008-03-07",17.1631,17.1631,15.8611,16.0741,227700.0],["2008-03-10",16.153,17.0842,15.5296,16.7528,198400.0],["2008-03-11",17.5182,17.6524,16.1215,17.3998,335200.0],["2008-03-12",17.3367,17.7628,16.2556,16.4213,371900.0],["2008-03-13",16.2004,17.3525,15.8058,16.7291,297100.0],["2008-03-14",16.8475,17.0368,15.7033,16.4766,179000.0],["2008-03-17",15.9794,16.8632,15.9794,16.1688,244900.0],["2008-03-18",16.3819,16.879,16.0426,16.6896,356200.0],["2008-03-19",16.4529,17.4314,15.6717,15.6717,483900.0],["2008-03-20",14.3381,17.1236,13.6437,14.3933,1891700.0],["2008-03-24",14.417,15.3797,14.3065,15.072,1028000.0],["2008-03-25",15.0404,15.3403,14.2039,14.3144,686600.0],["2008-03-26",14.3065,14.3065,13.8567,14.1014,270300.0],["2008-03-27",14.125,14.3539,13.8094,13.9593,531900.0],["2008-03-28",13.9514,14.2039,13.115,13.5332,950900.0],["2008-03-31",13.5332,13.6831,13.1939,13.3359,543500.0],["2008-04-01",14.0698,14.2513,13.6753,13.7463,434600.0],["2008-04-02",13.7699,14.2829,13.2886,13.8883,750800.0],["2008-04-03",13.6752,14.1408,13.5253,14.1329,325500.0],["2008-04-04",14.054,14.3933,13.8489,14.054,275200.0],["2008-04-07",14.125,14.1803,13.7068,13.8094,273600.0],["2008-04-08",13.7778,13.8488,13.2886,13.3991,335500.0],["2008-04-09",13.4385,13.7699,12.7836,12.8704,333000.0],["2008-04-10",12.9177,13.1229,12.4679,12.7046,470600.0],["2008-04-11",12.531,13.0282,12.2943,12.7914,641900.0],["2008-04-14",12.7599,12.7599,12.0418,12.1444,449100.0],["2008-04-15",12.2548,12.3653,11.8051,11.8524,421700.0],["2008-04-16",11.9471,12.5942,11.9076,12.3653,344600.0],["2008-04-17",12.2706,12.5547,12.1286,12.1917,132800.0],["2008-04-18",12.4442,12.823,12.1917,12.5231,303200.0],["2008-04-21",12.5468,12.7046,12.3101,12.4837,259500.0],["2008-04-22",12.4285,12.4521,11.7104,11.7419,265700.0],["2008-04-23",11.7656,11.7972,11.1817,11.2211,609700.0],["2008-04-24",11.2606,11.663,11.0554,11.1659,602300.0],["2008-04-25",11.2053,11.4263,11.0317,11.3395,421900.0],["2008-04-28",11.4026,12.1049,11.3553,12.026,347600.0],["2008-04-29",12.2785,12.5389,11.8761,11.9076,476600.0],["2008-04-30",12.097,13.1308,12.0497,12.6968,560200.0],["2008-05-01",13.1939,13.2176,12.4285,12.681,470700.0],["2008-05-02",12.7993,13.0519,11.8366,12.0418,376700.0],["2008-05-05",11.9708,12.1602,11.734,11.8129,281400.0],["2008-05-06",11.7972,12.2312,11.5525,11.6157,175700.0],["2008-05-07",11.7025,12.0576,11.5841,11.7261,394100.0],["2008-05-08",12.389,12.389,11.5525,11.7972,637400.0],["2008-05-09",11.734,12.3259,11.6236,11.9076,215200.0],["2008-05-12",12.026,12.46,11.955,12.4206,190000.0],["2008-05-13",12.7362,12.7362,12.1759,12.3969,173700.0],["2008-05-14",12.3653,12.7362,12.3653,12.5547,219200.0],["2008-05-15",12.5074,12.7125,12.3811,12.5626,217500.0],["2008-05-16",12.3653,12.7914,12.3653,12.4521,178800.0],["2008-05-19",12.4758,12.8704,12.3417,12.5863,241500.0],["2008-05-20",12.5547,12.6968,12.0418,12.1286,183400.0],["2008-05-21",12.1838,12.6099,11.5289,11.592,207200.0],["2008-05-22",11.5683,12.3969,11.1343,11.371,451500.0],["2008-05-23",11.2842,11.8051,11.2053,11.2211,277900.0],["2008-05-27",11.2132,11.592,11.1896,11.5131,196000.0],["2008-05-28",11.5131,11.8366,11.4421,11.7814,130300.0],["2008-05-29",11.7183,11.9155,11.5762,11.734,172900.0],["2008-05-30",11.7577,11.7735,11.3316,11.7735,200800.0],["2008-06-02",11.7104,11.9944,11.2842,11.3079,240200.0],["2008-06-03",11.1738,11.8524,10.7398,10.866,600600.0],["2008-06-04",10.874,11.2004,10.5635,10.6272,467900.0],["2008-06-05",10.675,11.3357,10.5954,10.9536,296000.0],["2008-06-06",10.8262,10.8262,9.9585,10.4123,604400.0],["2008-06-09",10.3804,10.5874,10.07,10.4202,490100.0],["2008-06-10",10.2451,10.7307,10.2451,10.5556,370300.0],["2008-06-11",10.4839,10.5476,10.0302,10.1098,416600.0],["2008-06-12",10.1018,10.3645,9.9983,10.1496,251000.0],["2008-06-13",10.2371,10.5715,10.2212,10.4282,282400.0],["2008-06-16",10.3645,10.4043,10.0859,10.3566,263000.0],["2008-06-17",10.3566,10.4919,10.1018,10.3327,208400.0],["2008-06-18",10.1655,10.2929,9.7595,9.855,373900.0],["2008-06-19",9.7754,10.3088,9.7754,10.2053,310000.0],["2008-06-20",9.8312,10.9456,8.6451,9.2262,1495600.0],["2008-06-23",9.1227,9.3456,8.5495,9.059,732600.0],["2008-06-24",8.8998,9.1864,8.6371,8.6371,474400.0],["2008-06-25",8.6371,9.1306,8.5973,8.7963,361600.0],["2008-06-26",8.8202,8.9635,8.1276,8.1993,272400.0],["2008-06-27",8.1117,8.653,8.1117,8.653,346800.0],["2008-06-30",8.2072,8.5814,8.0799,8.1117,387500.0],["2008-07-01",8.0799,8.7247,7.9923,8.6291,656200.0],["2008-07-02",8.5177,8.6928,7.9923,8.263,341100.0],["2008-07-03",8.3585,8.6849,7.9605,8.0401,231500.0],["2008-07-07",8.1356,8.2391,7.2361,7.8092,806700.0],["2008-07-08",7.7933,9.1147,7.7614,9.1147,688700.0],["2008-07-09",9.1386,9.1386,7.8729,7.9684,490500.0],["2008-07-10",7.9764,8.3346,7.841,8.1833,343000.0],["2008-07-11",8.1754,8.2948,7.4828,8.0241,508800.0],["2008-07-14",8.2311,8.5654,8.0401,8.3346,493600.0],["2008-07-15",8.3585,9.2739,8.0639,9.0431,648800.0],["2008-07-16",9.2739,9.7516,8.8202,9.5923,403200.0],["2008-07-17",9.6481,10.468,9.5127,10.3247,458800.0],["2008-07-18",10.3167,10.3327,9.3933,9.6083,266400.0],["2008-07-21",9.6242,9.7277,8.852,9.1625,392100.0],["2008-07-22",9.0033,10.3804,9.0033,10.3486,543300.0],["2008-07-23",10.3566,10.6113,10.1655,10.6113,352500.0],["2008-07-24",10.6272,10.6272,10.1177,10.1973,212900.0],["2008-07-25",10.3088,10.3884,10.1018,10.3645,324200.0],["2008-07-28",10.261,10.3884,9.5366,9.5446,347600.0],["2008-07-29",9.5525,10.7705,9.5048,10.3884,421700.0],["2008-07-30",10.4919,10.8103,9.9983,10.2292,251000.0],["2008-07-31",10.1098,10.4839,10.1098,10.1575,155300.0],["2008-08-01",10.3327,10.6272,10.0381,10.5158,217900.0],["2008-08-04",11.2163,11.2163,9.8391,10.3486,407600.0],["2008-08-05",10.1814,11.4392,10.1814,11.264,672100.0],["2008-08-06",11.1287,11.5825,10.9058,11.4949,454300.0],["2008-08-07",11.2242,11.2959,10.7387,10.9217,298700.0],["2008-08-08",10.9536,11.5108,10.9536,11.0332,660500.0],["2008-08-11",11.0093,11.8929,11.0093,11.1446,457000.0],["2008-08-12",11.2004,11.4233,11.0013,11.1208,279800.0],["2008-08-13",11.1844,11.2959,10.2769,10.7148,345100.0],["2008-08-14",10.5476,10.6989,10.0063,10.1098,468300.0],["2008-08-15",10.2929,10.5078,9.8391,9.9983,416500.0],["2008-08-18",10.0461,10.3168,9.7595,9.9745,285800.0],["2008-08-19",9.8471,9.9187,9.4172,9.4889,446300.0],["2008-08-20",9.4729,9.5605,8.8043,9.1704,544600.0],["2008-08-21",9.051,9.1704,8.8281,9.0192,213400.0],["2008-08-22",9.2182,9.3695,8.9077,9.1784,233100.0],["2008-08-25",9.2102,9.266,8.8361,8.9396,261200.0],["2008-08-26",8.9635,9.258,8.8759,9.0829,286700.0],["2008-08-27",9.1625,9.3217,8.7883,8.8361,218100.0],["2008-08-28",8.8679,9.1704,8.8361,9.1704,289500.0],["2008-08-29",9.051,9.25,8.9555,9.0351,237900.0],["2008-09-02",9.4252,9.871,9.3774,9.5764,508100.0],["2008-09-03",9.6086,9.9061,9.5764,9.7533,639500.0],["2008-09-04",9.7935,9.8096,9.3513,9.3995,226900.0],["2008-09-05",9.3272,9.5282,9.1583,9.3513,230700.0],["2008-09-08",9.7051,9.89,9.5121,9.8176,539000.0],["2008-09-09",9.9061,10.1312,9.6488,9.7453,364900.0],["2008-09-10",9.9383,10.0669,9.2709,9.681,411000.0],["2008-09-11",9.5201,10.1071,9.4237,10.1071,279100.0],["2008-09-12",9.9945,10.3001,9.6568,10.1634,274800.0],["2008-09-15",9.9704,10.3001,9.4478,9.7774,271700.0],["2008-09-16",9.3593,9.488,8.9653,9.488,569300.0],["2008-09-17",9.3432,9.5362,9.0055,9.3915,276000.0],["2008-09-18",9.6488,11.2408,9.488,10.4931,960800.0],["2008-09-19",12.0369,12.0369,11.0559,11.7152,1178800.0],["2008-09-22",11.466,12.2138,10.879,11.0077,445900.0],["2008-09-23",11.0961,11.5625,10.9594,11.3212,385100.0],["2008-09-24",11.3213,11.3615,10.8951,10.9112,269700.0],["2008-09-25",10.9675,11.474,10.9031,11.2489,396300.0],["2008-09-26",11.0077,11.3615,10.7584,11.1363,453600.0],["2008-09-29",10.5896,10.8147,9.8579,10.0187,559400.0],["2008-09-30",12.2218,12.2218,10.0347,10.3885,411300.0],["2008-10-01",10.3805,10.5735,9.8257,9.9865,350400.0],["2008-10-02",9.9785,10.0991,8.7402,8.8769,474300.0],["2008-10-03",9.1744,9.2789,8.3221,8.3542,464800.0],["2008-10-06",8.0407,8.3864,7.7994,8.0809,713800.0],["2008-10-07",8.0648,8.1773,7.6225,7.7271,346700.0],["2008-10-08",7.3652,8.4347,7.3652,8.2899,602600.0],["2008-10-09",8.3623,8.5311,7.7834,7.7834,506600.0],["2008-10-10",7.2768,9.0859,7.2768,8.692,855400.0],["2008-10-13",9.1503,9.2066,8.4829,8.9171,186300.0],["2008-10-14",9.102,9.2468,8.3623,8.6517,437100.0],["2008-10-15",8.4427,8.5553,7.4376,7.4376,404500.0],["2008-10-16",7.3572,7.3572,4.9209,5.6847,2394300.0],["2008-10-17",5.4355,5.7732,5.3551,5.4194,707800.0],["2008-10-20",5.4998,5.5079,4.9852,5.0415,1393900.0],["2008-10-21",4.9852,5.0254,4.6395,4.8485,1369700.0],["2008-10-22",4.6797,4.7842,4.3018,4.4626,524500.0],["2008-10-23",4.5108,4.5108,3.7228,3.7791,822900.0],["2008-10-24",3.5861,3.7872,3.4494,3.6505,434500.0],["2008-10-27",3.5942,3.9158,3.4816,3.7148,468200.0],["2008-10-28",3.7952,3.8193,3.3932,3.6344,594000.0],["2008-10-29",3.7469,4.4867,3.7148,4.149,599300.0],["2008-10-30",4.3178,4.3902,4.0445,4.1811,508400.0],["2008-10-31",4.1731,4.7842,4.1168,4.7762,526800.0],["2008-11-03",4.744,5.5802,4.7199,4.8003,675700.0],["2008-11-04",4.9048,4.9128,4.6153,4.8405,464600.0],["2008-11-05",4.7279,5.1219,4.7279,4.8726,331300.0],["2008-11-06",4.8244,4.8646,4.4224,4.4384,256500.0],["2008-11-07",4.5108,4.5108,4.2133,4.3339,190700.0],["2008-11-10",4.551,4.551,4.0203,4.0445,196100.0],["2008-11-11",4.0203,4.3822,3.8997,4.2053,206000.0],["2008-11-12",4.1168,4.1329,3.8193,3.8917,299800.0],["2008-11-13",3.9158,4.5751,3.8434,4.5751,350000.0],["2008-11-14",4.4626,4.6797,4.3018,4.3178,735200.0],["2008-11-17",4.2776,4.3018,4.0284,4.0847,296200.0],["2008-11-18",4.1088,4.2455,4.0284,4.0686,419700.0],["2008-11-19",4.0686,4.2374,3.6665,3.8193,269700.0],["2008-11-20",3.7791,4.4947,3.7469,3.964,446200.0],["2008-11-21",4.0525,4.0525,3.4977,4.0284,522700.0],["2008-11-24",4.1168,4.35,3.8997,4.1409,545600.0],["2008-11-25",4.1329,4.2857,3.5781,3.9238,375400.0],["2008-11-26",3.7872,4.4706,3.7067,4.4706,279200.0],["2008-11-28",4.3982,4.7279,4.3098,4.7279,81600.0],["2008-12-01",4.5188,4.5188,3.8032,3.8113,296800.0],["2008-12-02",3.8515,4.2615,3.7952,4.2535,375300.0],["2008-12-03",4.1892,4.953,4.1892,4.8244,687900.0],["2008-12-04",4.744,4.9772,4.2374,4.4063,301200.0],["2008-12-05",4.2455,4.6555,4.1329,4.6395,252800.0],["2008-12-08",4.6877,4.8968,4.551,4.6153,420500.0],["2008-12-09",4.5108,4.5671,3.8756,4.0123,569500.0],["2008-12-10",4.1651,4.2776,4.0525,4.1731,508200.0],["2008-12-11",4.1249,4.2776,3.8434,4.0043,211100.0],["2008-12-12",3.8836,4.3259,3.8515,4.0686,265000.0],["2008-12-15",4.1811,4.2455,3.4173,3.5379,393300.0],["2008-12-16",3.6183,3.9319,3.5298,3.9319,328200.0],["2008-12-17",3.9078,4.1651,3.6826,3.9721,261500.0],["2008-12-18",3.9801,4.342,3.6505,3.8032,330000.0],["2008-12-19",3.8354,4.4706,3.8354,4.3902,551500.0],["2008-12-22",4.342,4.5028,4.2696,4.4706,476100.0],["2008-12-23",4.5189,4.551,4.3339,4.3982,339100.0],["2008-12-24",4.4224,4.543,4.3822,4.4224,157500.0],["2008-12-26",4.4626,4.8887,4.4545,4.6234,226100.0],["2008-12-29",4.5751,4.7199,4.4224,4.4867,225200.0],["2008-12-30",4.4465,4.8566,4.4465,4.8566,212900.0],["2008-12-31",4.752,5.1782,4.7199,4.8485,272900.0],["2009-01-02",4.8646,5.2264,4.8244,5.0817,262300.0],["2009-01-05",4.8405,5.5641,4.8405,5.4757,164400.0],["2009-01-06",5.5481,6.0064,5.4998,5.8938,331400.0],["2009-01-07",5.8295,5.9501,5.6687,5.8054,257300.0],["2009-01-08",5.6445,5.9581,5.6445,5.8295,251700.0],["2009-01-09",5.8858,5.8858,5.4998,5.5079,226800.0],["2009-01-12",5.6365,5.9099,5.2586,5.2827,297000.0],["2009-01-13",5.2506,5.3229,5.0415,5.1541,280500.0],["2009-01-14",5.0576,5.1862,4.8887,4.937,325500.0],["2009-01-15",4.9772,5.1782,4.3661,5.138,338900.0],["2009-01-16",5.2023,5.2023,4.7199,5.0737,438500.0],["2009-01-20",5.146,5.146,4.6555,4.744,372400.0],["2009-01-21",4.9048,4.9611,4.744,4.8083,326600.0],["2009-01-22",4.7118,4.9048,4.6716,4.7762,193700.0],["2009-01-23",4.6234,4.6957,4.4224,4.543,254100.0],["2009-01-26",4.5189,4.6395,4.4867,4.6314,258700.0],["2009-01-27",4.6234,4.7681,4.551,4.752,222200.0],["2009-01-28",4.8726,4.8887,4.6797,4.8244,245700.0],["2009-01-29",4.7601,4.8244,4.4706,4.5912,183900.0],["2009-01-30",4.6475,4.6475,4.4143,4.4465,150100.0],["2009-02-02",4.4143,4.7038,4.358,4.6636,242700.0],["2009-02-03",4.736,4.736,4.3741,4.6234,168200.0],["2009-02-04",4.6073,4.6153,4.3822,4.3982,227200.0],["2009-02-05",4.4384,4.4947,4.342,4.358,267000.0],["2009-02-06",4.358,4.7922,4.2696,4.6555,302100.0],["2009-02-09",4.6475,4.7199,4.543,4.7199,237400.0],["2009-02-10",4.6555,4.8324,4.3902,4.4063,355900.0],["2009-02-11",4.4063,4.5349,4.342,4.4545,244000.0],["2009-02-12",4.3661,4.3822,4.1409,4.3259,193700.0],["2009-02-13",4.342,4.4063,4.2053,4.2455,132200.0],["2009-02-17",4.0847,4.1088,3.9801,3.9882,156000.0],["2009-02-18",4.0203,4.0203,3.6183,3.7067,140100.0],["2009-02-19",3.7711,3.7791,3.4655,3.4655,131600.0],["2009-02-20",3.3851,3.5861,3.3369,3.5057,167600.0],["2009-02-23",3.4816,3.6585,3.3851,3.4012,147400.0],["2009-02-24",3.4655,3.5942,3.4092,3.562,146000.0],["2009-02-25",3.5218,3.5218,3.1359,3.3128,255000.0],["2009-02-26",3.3369,3.6183,3.3128,3.3208,176500.0],["2009-02-27",3.2806,3.4816,3.2323,3.2565,132000.0],["2009-03-02",3.2002,3.2645,2.9188,3.0152,194900.0],["2009-03-03",3.0152,3.0555,2.6615,2.7177,245900.0],["2009-03-04",2.7579,3.1198,2.7579,3.0474,243700.0],["2009-03-05",3.0233,3.0233,2.5811,2.6052,156000.0],["2009-03-06",2.6132,2.774,2.5248,2.5971,351100.0],["2009-03-09",2.6132,2.774,2.5489,2.6132,156200.0],["2009-03-10",2.6775,3.0233,2.6454,3.0233,210300.0],["2009-03-11",3.0555,3.2967,3.0313,3.1841,163800.0],["2009-03-12",3.1921,3.6585,3.0796,3.6585,237500.0],["2009-03-13",3.7228,4.1811,3.7067,3.9801,228900.0],["2009-03-16",3.9801,4.1329,3.7067,3.8917,174800.0],["2009-03-17",3.8676,4.2696,3.8193,4.2696,136200.0],["2009-03-18",4.2535,4.8405,4.149,4.3741,205500.0],["2009-03-19",3.7067,4.3661,3.6263,4.1409,517900.0],["2009-03-20",4.1892,4.5912,3.8354,4.0927,344400.0],["2009-03-23",4.2615,4.8646,4.2294,4.744,353600.0],["2009-03-24",4.6877,4.7279,4.3982,4.4304,267900.0],["2009-03-25",4.4706,5.0576,4.157,4.4786,310000.0],["2009-03-26",4.5671,4.8003,4.5269,4.752,289300.0],["2009-03-27",4.6636,4.6716,4.4143,4.4304,134500.0],["2009-03-30",4.2776,4.4384,4.1409,4.2857,181300.0],["2009-03-31",4.3339,4.3982,4.149,4.2696,269900.0],["2009-04-01",4.2053,4.6475,4.1007,4.6234,250400.0],["2009-04-02",4.752,5.2264,4.6555,5.1219,231700.0],["2009-04-03",5.1219,5.6285,5.0817,5.6204,241000.0],["2009-04-06",5.5481,5.5481,4.9209,5.138,362000.0],["2009-04-07",5.0415,5.1621,4.8485,4.8807,144600.0],["2009-04-08",4.9048,5.1862,4.8164,4.9933,198400.0],["2009-04-09",5.1862,5.5561,5.146,5.4918,264200.0],["2009-04-13",5.4355,5.5641,5.1782,5.5079,189100.0],["2009-04-14",5.4033,5.6285,5.1139,5.1541,263900.0],["2009-04-15",5.1299,5.5481,5.1058,5.3631,178700.0],["2009-04-16",5.4274,5.7008,5.3712,5.6204,231300.0],["2009-04-17",5.6285,5.6285,5.3872,5.5963,268400.0],["2009-04-20",5.4837,5.4837,4.9691,5.1058,336200.0],["2009-04-21",5.0978,5.6124,5.0013,5.6043,203000.0],["2009-04-22",5.532,6.2878,5.4274,5.9018,409100.0],["2009-04-23",5.9179,6.0948,5.3149,5.6445,313200.0],["2009-04-24",5.733,6.3521,5.5883,5.9903,406600.0],["2009-04-27",6.0707,6.2637,5.733,6.1189,432600.0],["2009-04-28",6.0305,6.127,5.7893,5.8134,257800.0],["2009-04-29",5.8697,6.3762,5.7973,6.2154,383000.0],["2009-04-30",6.2958,7.3009,6.2958,7.0838,428700.0],["2009-05-01",7.0838,7.2688,6.1993,6.3682,378400.0],["2009-05-04",6.4647,6.915,6.0707,6.1833,381400.0],["2009-05-05",6.1833,6.7944,6.0466,6.7059,286700.0],["2009-05-06",6.8989,6.9873,6.4325,6.7783,263000.0],["2009-05-07",6.8506,7.2366,6.6898,7.0919,459900.0],["2009-05-08",7.2125,7.4215,7.0999,7.3974,340600.0],["2009-05-11",7.3733,7.4135,7.0034,7.2366,175100.0],["2009-05-12",7.2688,7.317,5.8858,6.2315,272900.0],["2009-05-13",6.2154,6.2154,5.4435,5.5722,397800.0],["2009-05-14",5.6285,5.9983,5.331,5.339,375100.0],["2009-05-15",5.3229,5.8375,5.2666,5.5641,297700.0],["2009-05-18",5.6606,6.0627,5.5802,6.0546,234200.0],["2009-05-19",6.0707,6.1833,5.8214,6.1511,276100.0],["2009-05-20",6.1993,6.8748,6.1993,6.4486,314200.0],["2009-05-21",6.3762,6.4567,6.0546,6.2556,269100.0],["2009-05-22",6.2798,6.3602,6.0385,6.1189,195700.0],["2009-05-26",6.1833,6.8426,6.127,6.6175,257400.0],["2009-05-27",6.5612,6.7944,6.3762,6.4164,132700.0],["2009-05-28",6.5531,6.6175,6.0144,6.0868,236900.0],["2009-05-29",6.0948,6.1833,5.926,6.1672,182300.0],["2009-06-01",6.3521,6.8346,6.3039,6.7702,278900.0],["2009-06-02",6.5612,6.8346,6.5531,6.6979,205500.0],["2009-06-03",6.5933,6.7944,6.3682,6.5853,166100.0],["2009-06-04",6.6094,6.8024,6.336,6.6979,201900.0],["2009-06-05",6.7542,6.9311,6.6094,6.6416,187800.0],["2009-06-08",6.4888,6.7381,6.2878,6.3521,182800.0],["2009-06-09",6.3682,6.6014,6.2476,6.2637,135700.0],["2009-06-10",6.3119,6.4486,5.9501,6.0144,386800.0],["2009-06-11",6.0546,6.1431,5.8616,5.8938,222900.0],["2009-06-12",5.8536,5.9501,5.7893,5.9179,183200.0],["2009-06-15",5.8054,5.8054,5.4435,5.54,187000.0],["2009-06-16",5.6767,5.7732,5.2345,5.2425,240900.0],["2009-06-17",5.2586,5.4516,5.1139,5.2103,207400.0],["2009-06-18",4.8887,6.1913,4.8324,5.7491,567000.0],["2009-06-19",5.7812,6.0064,5.4837,5.4837,449300.0],["2009-06-22",5.4435,5.6124,5.2425,5.4355,251800.0],["2009-06-23",5.4837,5.532,5.2345,5.2666,124400.0],["2009-06-24",5.331,5.741,5.1541,5.2023,181800.0],["2009-06-25",5.1782,5.8858,5.1701,5.8134,227200.0],["2009-06-26",5.7893,6.0627,5.5239,5.9662,908900.0],["2009-06-29",5.9662,6.0225,5.6928,5.9179,213100.0],["2009-06-30",5.9018,6.1591,5.8616,5.9742,206400.0],["2009-07-01",6.0385,6.6737,5.9983,6.5371,247800.0],["2009-07-02",6.2637,6.3682,5.8858,6.1109,488700.0],["2009-07-06",6.0787,6.4004,6.0627,6.336,240000.0],["2009-07-07",6.3119,6.3441,6.0868,6.1913,210200.0],["2009-07-08",6.2074,6.2878,5.6687,5.8375,391100.0],["2009-07-09",5.9018,5.934,5.6365,5.7571,285200.0],["2009-07-10",5.733,6.0385,5.733,5.9581,177600.0],["2009-07-13",5.9742,6.1993,5.7973,6.1109,204900.0],["2009-07-14",6.1189,6.5773,5.8054,6.5129,245300.0],["2009-07-15",6.6094,6.7783,6.3923,6.6094,248400.0],["2009-07-16",6.5773,6.9954,6.4727,6.8748,167400.0],["2009-07-17",6.8748,6.8748,6.2637,6.3441,343600.0],["2009-07-20",6.3762,6.529,6.2717,6.32,189700.0],["2009-07-21",6.3843,6.3923,6.1109,6.3762,159400.0],["2009-07-22",6.336,7.3331,6.1913,7.0919,324200.0],["2009-07-23",7.0677,7.7994,6.9954,7.6788,300600.0],["2009-07-24",7.5421,7.8155,7.4859,7.6627,152300.0],["2009-07-27",7.6225,7.711,7.4054,7.6145,177500.0],["2009-07-28",7.5261,7.7351,7.4376,7.6869,119600.0],["2009-07-29",7.5743,7.7673,7.4859,7.6547,132700.0],["2009-07-30",7.7512,8.2738,7.6306,8.1452,271800.0],["2009-07-31",8.1291,8.7643,8.1211,8.4588,298900.0],["2009-08-03",8.5231,8.8528,8.4507,8.7643,235700.0],["2009-08-04",8.6598,9.8337,8.5874,9.7935,502700.0],["2009-08-05",9.7372,9.7372,9.2066,9.4558,372300.0],["2009-08-06",9.4799,9.4799,8.8045,8.8447,251400.0],["2009-08-07",8.9734,9.5764,8.9734,9.2307,561300.0],["2009-08-10",9.1503,9.295,8.8849,9.0457,188000.0],["2009-08-11",8.9573,9.1262,8.6598,8.708,235900.0],["2009-08-12",8.7,9.2307,8.5713,9.0377,237500.0],["2009-08-13",9.1181,9.7212,8.9814,9.3272,267400.0],["2009-08-14",9.3352,9.3352,8.507,8.7322,474600.0],["2009-08-17",8.4507,8.7884,8.0407,8.5633,216600.0],["2009-08-18",8.5955,9.1905,8.5955,9.0216,179500.0],["2009-08-19",8.901,9.2307,8.8206,9.1503,156800.0],["2009-08-20",9.1503,9.4719,9.102,9.3674,122000.0],["2009-08-21",9.4719,9.5603,9.2226,9.3835,171400.0],["2009-08-24",9.4156,9.5282,9.1503,9.4317,220300.0],["2009-08-25",9.3272,9.4558,9.1181,9.1905,314900.0],["2009-08-26",9.1905,9.3915,8.9814,9.102,246700.0],["2009-08-27",9.0618,9.5282,8.9653,9.1744,201200.0],["2009-08-28",9.303,9.697,9.2387,9.3432,188200.0],["2009-08-31",9.1261,9.7774,9.094,9.7292,511700.0],["2009-09-01",9.6408,10.1634,9.295,9.4317,420700.0],["2009-09-02",9.4317,9.5764,9.1422,9.4478,254300.0],["2009-09-03",9.5523,9.5523,9.1583,9.2789,360500.0],["2009-09-04",9.3432,9.6086,9.1824,9.5362,264800.0],["2009-09-08",9.6488,9.7292,9.5523,9.7212,211900.0],["2009-09-09",9.7292,9.8498,9.5523,9.7453,186900.0],["2009-09-10",9.7292,10.2036,9.697,10.1956,197700.0],["2009-09-11",10.1312,10.4287,10.0187,10.3885,130500.0],["2009-09-14",9.8418,10.2036,9.4076,9.9785,764400.0],["2009-09-15",9.9785,10.3403,9.9624,10.1312,236400.0],["2009-09-16",10.1554,10.5252,10.0428,10.2599,265500.0],["2009-09-17",10.2599,10.5172,10.0589,10.1393,169500.0],["2009-09-18",10.292,10.4287,10.091,10.1473,328300.0],["2009-09-21",9.9865,10.2599,9.9061,10.0106,254700.0],["2009-09-22",10.1634,10.67,10.0991,10.5413,656400.0],["2009-09-23",10.5413,11.4981,10.4609,11.0398,416500.0],["2009-09-24",11.064,11.3695,10.2277,10.5172,308100.0],["2009-09-25",10.4931,10.6458,10.3403,10.3966,124400.0],["2009-09-28",10.5172,11.3775,10.3805,10.9594,233500.0],["2009-09-29",11.0398,11.7233,10.9031,11.3695,572700.0],["2009-09-30",11.4177,12.0047,11.2569,11.8278,457900.0],["2009-10-01",11.8117,11.9565,11.4981,11.5705,383700.0],["2009-10-02",10.9514,11.1283,10.4368,10.6137,1007300.0],["2009-10-05",10.8227,11.1765,10.7182,10.8388,449600.0],["2009-10-06",10.9675,11.5383,10.879,11.466,285200.0],["2009-10-07",11.4419,11.9163,11.3293,11.9002,293600.0],["2009-10-08",12.0369,12.1575,11.9323,12.0288,516500.0],["2009-10-09",11.9886,12.053,11.675,11.8519,233800.0],["2009-10-12",12.0208,12.1977,11.8117,12.061,381200.0],["2009-10-13",11.9806,11.9806,11.5142,11.5866,485200.0],["2009-10-14",11.9645,12.0851,11.3936,11.5464,665800.0],["2009-10-15",11.4097,13.2188,11.2891,12.0288,2305200.0],["2009-10-16",11.9565,12.1655,11.6509,11.7957,771500.0],["2009-10-19",11.8761,12.0771,11.6911,11.7233,404100.0],["2009-10-20",11.7876,11.8921,11.072,11.3615,586800.0],["2009-10-21",11.2891,11.5705,10.6217,10.7021,449900.0],["2009-10-22",10.7825,11.0479,10.292,10.9755,434300.0],["2009-10-23",11.0559,11.1202,10.6137,10.6941,425600.0],["2009-10-26",10.678,10.9192,10.2197,10.3966,352300.0],["2009-10-27",10.4368,10.5333,9.882,10.0589,416600.0],["2009-10-28",10.0589,10.1393,9.4156,9.5282,668600.0],["2009-10-29",9.6166,10.1956,9.5523,9.9061,476700.0],["2009-10-30",9.8337,9.8739,9.1503,9.2468,617100.0],["2009-11-02",9.2789,9.496,8.6839,9.0699,674800.0],["2009-11-03",8.9493,9.2066,8.5794,9.094,508200.0],["2009-11-04",9.1664,9.3111,8.9332,9.0377,298600.0],["2009-11-05",9.1262,9.6729,9.1181,9.5925,359900.0],["2009-11-06",9.4799,9.7694,9.2789,9.6488,297100.0],["2009-11-09",9.7855,9.9222,9.681,9.8498,162000.0],["2009-11-10",9.8016,10.1393,9.4317,9.8096,166300.0],["2009-11-11",9.9624,10.0669,9.6327,9.8016,122800.0],["2009-11-12",9.7855,9.7935,9.2387,9.3272,193100.0],["2009-11-13",9.4076,9.4558,9.0859,9.2226,192500.0],["2009-11-16",9.3915,9.6488,9.3111,9.5764,207700.0],["2009-11-17",9.5362,9.7051,9.3352,9.4397,173300.0],["2009-11-18",9.4317,9.5041,9.3674,9.4478,105000.0],["2009-11-19",9.3191,9.3352,8.8126,9.0216,248800.0],["2009-11-20",8.9573,9.0699,8.9171,9.0618,192100.0],["2009-11-23",9.3352,9.6247,9.2066,9.3272,316000.0],["2009-11-24",9.2709,9.5121,9.1824,9.3754,406300.0],["2009-11-25",9.4397,9.5603,9.3191,9.3835,237800.0],["2009-11-27",8.9895,9.2307,8.7965,8.9091,205400.0],["2009-11-30",8.9653,8.9653,8.3221,8.7241,530400.0],["2009-12-01",8.8045,8.901,8.5392,8.6517,166700.0],["2009-12-02",8.692,8.8769,8.5633,8.7161,377500.0],["2009-12-03",8.7884,8.7965,8.5392,8.5713,317000.0],["2009-12-04",8.7322,8.8769,8.4749,8.5633,629500.0],["2009-12-07",8.5874,8.8126,8.5633,8.7402,186000.0],["2009-12-08",8.6437,8.708,8.5151,8.5874,170700.0],["2009-12-09",8.6196,8.6598,8.4427,8.5955,159200.0],["2009-12-10",8.6196,8.7965,8.2578,8.4347,159400.0],["2009-12-11",8.5151,8.7804,8.3542,8.6437,153000.0],["2009-12-14",8.6518,8.8126,8.4749,8.8045,177900.0],["2009-12-15",8.7563,8.8126,8.5392,8.6115,284200.0],["2009-12-16",8.7322,8.8849,8.5231,8.7643,390800.0],["2009-12-17",8.7563,11.2328,8.7563,10.686,2288900.0],["2009-12-18",10.7504,10.9996,10.0508,10.2438,809500.0],["2009-12-21",10.3966,10.4931,9.9785,10.0669,299500.0],["2009-12-22",10.0428,10.2277,9.9463,10.0508,258200.0],["2009-12-23",10.1554,10.1956,9.882,10.0508,187300.0],["2009-12-24",10.0749,10.2036,10.0508,10.0589,50300.0],["2009-12-28",10.0589,10.7825,10.0589,10.5574,322200.0],["2009-12-29",10.6217,10.7182,10.4368,10.6137,168600.0],["2009-12-30",10.6137,10.6137,10.2679,10.3483,218200.0],["2009-12-31",10.3966,10.3966,9.8016,9.8096,308300.0],["2010-01-04",9.9141,10.0267,9.6649,9.9302,314200.0],["2010-01-05",9.9302,9.9302,9.5684,9.8016,383600.0],["2010-01-06",9.7533,9.8257,9.5925,9.7131,218000.0],["2010-01-07",9.6488,9.8016,9.3272,9.4558,317400.0],["2010-01-08",9.4397,9.6247,9.2548,9.5121,221100.0],["2010-01-11",9.5603,9.6327,9.3111,9.6247,177400.0],["2010-01-12",9.5282,9.5282,9.0538,9.1422,313800.0],["2010-01-13",9.1824,9.4397,9.0457,9.3835,267900.0],["2010-01-14",9.3674,9.496,9.1985,9.4639,246600.0],["2010-01-15",9.488,9.5603,9.3835,9.4558,496400.0],["2010-01-19",9.4558,10.6217,9.4237,10.5735,785500.0],["2010-01-20",10.4529,10.4529,10.0026,10.3725,583500.0],["2010-01-21",10.3564,10.7584,9.8418,10.4609,648800.0],["2010-01-22",10.3966,10.6298,10.1312,10.3885,401900.0],["2010-01-25",10.5413,10.7423,10.2197,10.4448,430000.0],["2010-01-26",10.3644,10.4448,10.0669,10.3081,320000.0],["2010-01-27",10.292,10.477,10.1554,10.276,376600.0],["2010-01-28",10.284,10.284,9.9383,10.0991,290000.0],["2010-01-29",10.1232,10.1714,9.5845,9.6086,402300.0],["2010-02-01",9.689,9.9061,9.4076,9.8498,279000.0],["2010-02-02",9.89,10.276,9.7212,9.9302,290400.0],["2010-02-03",9.89,10.67,9.5443,10.5574,767300.0],["2010-02-04",10.477,10.477,9.4799,9.5523,520600.0],["2010-02-05",9.6086,9.7372,8.8126,9.1101,690000.0],["2010-02-08",9.4317,10.0347,9.4317,9.6488,635200.0],["2010-02-09",9.8739,10.1071,9.5121,9.5523,399400.0],["2010-02-10",9.5282,9.5603,9.2709,9.5603,270800.0],["2010-02-11",9.488,9.6729,9.2387,9.5925,295700.0],["2010-02-12",9.488,9.7131,9.3432,9.6327,311500.0],["2010-02-16",9.7131,9.7212,9.4478,9.6327,308700.0],["2010-02-17",9.6729,9.697,9.5282,9.5845,138500.0],["2010-02-18",9.5443,9.7292,9.488,9.6568,160500.0],["2010-02-19",9.6568,9.8579,9.5041,9.681,186600.0],["2010-02-22",9.689,9.8096,9.4478,9.4719,179500.0],["2010-02-23",9.488,9.5121,9.102,9.303,265800.0],["2010-02-24",9.3593,9.496,9.2307,9.4076,206200.0],["2010-02-25",9.2468,9.4719,9.0538,9.4558,201500.0],["2010-02-26",9.496,9.496,9.0779,9.3915,303200.0],["2010-03-01",9.4076,9.7694,9.4076,9.681,270600.0],["2010-03-02",9.6729,10.2036,9.6488,10.0428,262300.0],["2010-03-03",10.0669,10.284,9.9222,10.083,202900.0],["2010-03-04",10.0991,10.5413,10.0508,10.5252,263400.0],["2010-03-05",10.5896,11.2328,10.5735,11.1444,509200.0],["2010-03-08",11.064,11.868,11.064,11.7554,999700.0],["2010-03-09",11.675,11.675,11.1524,11.3936,565800.0],["2010-03-10",11.3695,12.0047,11.3695,11.6509,674400.0],["2010-03-11",11.5625,11.7233,11.3615,11.5142,449700.0],["2010-03-12",11.4901,11.5464,11.2971,11.4499,473800.0],["2010-03-15",11.4579,11.5866,11.1765,11.2489,599100.0],["2010-03-16",11.3534,11.4821,11.1765,11.3695,564000.0],["2010-03-17",11.4338,11.868,11.4338,11.6992,606000.0],["2010-03-18",12.3746,12.3987,10.7504,10.9996,1451500.0],["2010-03-19",11.0479,11.2006,10.871,11.0479,664100.0],["2010-03-22",11.08,11.7313,10.8629,11.7233,423200.0],["2010-03-23",11.8439,12.0932,11.6188,11.8359,329900.0],["2010-03-24",11.8117,12.0771,11.659,11.8278,392300.0],["2010-03-25",11.9323,12.2701,11.5946,11.6429,348800.0],["2010-03-26",11.667,11.8921,11.5786,11.6509,238700.0],["2010-03-29",11.6831,11.7474,11.4901,11.5786,116300.0],["2010-03-30",11.5544,11.8198,11.5544,11.6429,275300.0],["2010-03-31",11.5625,11.9163,11.4419,11.7474,297800.0],["2010-04-01",11.8761,12.0369,11.7072,11.8519,269400.0],["2010-04-05",11.868,12.1494,11.6429,12.1334,328200.0],["2010-04-06",12.061,12.4067,12.0208,12.2379,495500.0],["2010-04-07",12.1816,12.3505,11.868,12.0208,228600.0],["2010-04-08",11.9967,12.0288,11.5223,11.5384,328800.0],["2010-04-09",11.5705,11.7876,11.3775,11.7313,192900.0],["2010-04-12",11.7554,12.0208,11.7554,11.9002,205200.0],["2010-04-13",11.8117,11.9404,11.6268,11.7796,141700.0],["2010-04-14",11.8278,12.3103,11.8278,12.2861,304200.0],["2010-04-15",12.2298,12.5676,12.2057,12.3746,432000.0],["2010-04-16",12.2459,12.5032,11.9806,12.1977,478700.0],["2010-04-19",12.1575,12.262,11.9082,12.1816,392800.0],["2010-04-20",12.2057,12.5595,12.1736,12.5193,424300.0],["2010-04-21",12.5675,12.9374,12.4389,12.9294,490400.0],["2010-04-22",12.6962,12.9133,12.6158,12.7042,456100.0],["2010-04-23",12.7042,12.7847,12.6238,12.7284,369700.0],["2010-04-26",12.7847,13.7897,12.7847,13.6128,409600.0],["2010-04-27",13.5003,13.645,13.0178,13.058,285300.0],["2010-04-28",13.1867,13.5003,12.9776,13.0982,233200.0],["2010-04-29",13.2349,13.9345,13.2108,13.9103,392300.0],["2010-04-30",13.9505,14.0149,13.3555,13.3716,296700.0],["2010-05-03",13.4199,13.9184,13.1545,13.8862,269700.0],["2010-05-04",13.6209,13.6209,13.1545,13.2671,263500.0],["2010-05-05",13.0902,13.0902,12.2138,12.3907,386800.0],["2010-05-06",12.3263,12.5595,10.5011,11.6911,529200.0],["2010-05-07",11.5786,11.7474,10.7584,10.9353,749200.0],["2010-05-10",12.1334,12.5113,11.9565,12.2298,492700.0],["2010-05-11",12.069,12.1896,11.8841,11.9967,439000.0],["2010-05-12",12.0851,12.4871,11.9725,12.4067,394200.0],["2010-05-13",12.4148,12.7686,12.3263,12.4469,318000.0],["2010-05-14",12.1816,12.262,11.5544,11.7635,374100.0],["2010-05-17",11.9002,12.3263,11.5625,12.1012,254600.0],["2010-05-18",12.2218,12.5515,11.474,11.5464,357300.0],["2010-05-19",11.4258,11.4419,10.7745,10.9594,435000.0],["2010-05-20",10.5574,10.6217,9.9222,9.9865,704000.0],["2010-05-21",9.7614,10.3322,9.4639,10.3081,898600.0],["2010-05-24",10.2599,10.3966,9.7935,9.8337,413500.0],["2010-05-25",9.4719,9.7774,9.1664,9.7292,485900.0],["2010-05-26",9.89,10.1393,9.5121,9.5684,598100.0],["2010-05-27",9.9704,10.0749,9.8659,9.9945,545800.0],["2010-05-28",9.9704,9.9865,9.5684,9.7533,422000.0],["2010-06-01",9.6086,9.7694,9.3754,9.4317,361800.0],["2010-06-02",9.4719,9.6568,9.3674,9.5845,326300.0],["2010-06-03",9.7533,10.2277,9.6408,10.1071,356600.0],["2010-06-04",9.9222,9.9222,9.303,9.3432,425100.0],["2010-06-07",9.3835,9.4799,8.7643,8.7884,372700.0],["2010-06-08",8.8206,9.0859,8.7643,9.0457,437100.0],["2010-06-09",9.1262,9.3513,8.7482,8.8126,226000.0],["2010-06-10",9.0859,9.0859,8.3462,8.8849,754500.0],["2010-06-11",8.7724,9.0457,8.708,8.8688,365500.0],["2010-06-14",8.9734,9.1905,8.9573,9.0859,547700.0],["2010-06-15",9.2066,9.2387,8.8608,8.9412,480100.0],["2010-06-16",8.8286,9.0055,8.7563,8.9091,449900.0],["2010-06-17",10.3725,10.5895,9.6649,9.9704,2323700.0],["2010-06-18",10.0026,10.3001,9.7614,9.8016,765900.0],["2010-06-21",10.0106,10.1554,9.496,9.5282,480400.0],["2010-06-22",9.6086,9.8096,8.8447,8.8769,596000.0],["2010-06-23",8.8447,9.0297,8.6035,8.7884,474600.0],["2010-06-24",8.6518,8.9171,8.4829,8.692,434000.0],["2010-06-25",8.7241,8.8608,8.5955,8.7724,843600.0],["2010-06-28",8.8447,9.0699,8.6678,8.6759,299800.0],["2010-06-29",8.507,8.507,7.9522,8.0648,738000.0],["2010-06-30",8.0889,8.4025,7.9522,7.9924,405100.0],["2010-07-01",8.0326,8.0567,7.4457,7.711,720300.0],["2010-07-02",7.7914,8.0889,7.719,7.9522,326100.0],["2010-07-06",8.1934,8.298,7.5663,7.6065,567500.0],["2010-07-07",7.6386,8.0728,7.6145,8.0246,434100.0],["2010-07-08",8.1211,8.2578,7.9522,8.2015,469100.0],["2010-07-09",8.1452,8.3542,7.9522,8.2899,503100.0],["2010-07-12",8.2417,8.4186,8.113,8.2497,213400.0],["2010-07-13",8.4427,8.893,8.4105,8.6598,796100.0],["2010-07-14",8.6196,8.7724,8.4427,8.7241,334900.0],["2010-07-15",8.7241,8.7322,8.2578,8.4266,448400.0],["2010-07-16",8.314,8.3382,7.8316,7.8638,636200.0],["2010-07-19",7.904,8.0487,7.7432,7.912,459900.0],["2010-07-20",7.7753,8.2738,7.5823,8.2176,609000.0],["2010-07-21",8.3623,8.3703,8.0407,8.1291,361300.0],["2010-07-22",8.2658,8.6115,8.2095,8.5874,491100.0],["2010-07-23",8.499,8.9573,8.4186,8.7,508900.0],["2010-07-26",8.7563,8.9573,8.6437,8.8528,358100.0],["2010-07-27",8.9653,9.1583,8.6115,8.6678,386200.0],["2010-07-28",8.6276,8.8126,8.3301,8.3784,258200.0],["2010-07-29",8.4427,8.5955,8.113,8.314,274400.0],["2010-07-30",8.1372,8.5633,8.0728,8.4025,204000.0],["2010-08-02",8.6678,8.909,8.507,8.8447,347600.0],["2010-08-03",8.7724,8.8688,8.4909,8.5553,248300.0],["2010-08-04",8.5955,8.8849,8.5392,8.6437,348100.0],["2010-08-05",8.5874,8.6839,8.4507,8.4749,217800.0],["2010-08-06",8.3221,8.6035,8.2899,8.5794,329300.0],["2010-08-09",8.6357,8.6437,8.3703,8.5472,166300.0],["2010-08-10",8.4749,8.5392,8.1774,8.1854,332600.0],["2010-08-11",8.0246,8.0487,7.7673,7.7673,354100.0],["2010-08-12",7.6306,7.8075,7.5582,7.703,284200.0],["2010-08-13",7.6467,7.7673,7.309,7.317,321000.0],["2010-08-16",7.317,7.5421,7.2688,7.4778,193900.0],["2010-08-17",7.6306,7.6627,7.4296,7.4537,364800.0],["2010-08-18",7.4135,7.4215,7.1803,7.3331,220800.0],["2010-08-19",7.309,7.3733,6.9471,6.9471,321900.0],["2010-08-20",6.8587,7.0758,6.7944,7.0275,281400.0],["2010-08-23",7.116,7.1883,6.7381,6.7542,327300.0],["2010-08-24",6.6335,6.8667,6.5129,6.8104,410900.0],["2010-08-25",6.7381,6.9552,6.6255,6.9391,292200.0],["2010-08-26",6.9793,7.2286,6.9471,7.0597,347500.0],["2010-08-27",7.1562,7.2929,7.0034,7.2768,229200.0],["2010-08-30",7.2446,7.2446,6.8346,6.8346,311900.0],["2010-08-31",6.8185,7.0356,6.714,6.8989,226300.0],["2010-09-01",7.124,7.3572,6.9873,7.3411,287900.0],["2010-09-02",7.2848,7.5582,7.2446,7.5341,180400.0],["2010-09-03",7.5823,8.0407,7.5823,8.0165,319600.0],["2010-09-07",7.9442,7.9683,7.5019,7.5663,259100.0],["2010-09-08",7.5743,7.703,7.4939,7.5984,101500.0],["2010-09-09",7.7351,7.7592,7.3733,7.4698,97000.0],["2010-09-10",7.4859,7.6145,7.3974,7.4617,161500.0],["2010-09-13",7.5904,7.7914,7.5743,7.719,161200.0],["2010-09-14",7.711,7.7914,7.5582,7.6225,213600.0],["2010-09-15",7.5904,7.7592,7.4778,7.6788,167400.0],["2010-09-16",7.5984,7.6547,7.3331,7.4939,131100.0],["2010-09-17",7.5663,7.7994,7.4296,7.5743,430400.0],["2010-09-20",7.5984,7.7592,7.4376,7.6869,266100.0],["2010-09-21",7.6628,7.8718,7.6306,7.6547,269800.0],["2010-09-22",7.6065,7.6708,7.3009,7.4457,160200.0],["2010-09-23",7.3492,7.703,7.3492,7.5261,277600.0],["2010-09-24",7.6628,8.0809,7.6628,8.0165,361400.0],["2010-09-27",8.0407,8.5633,8.0407,8.3864,265100.0],["2010-09-28",8.2899,8.5874,7.9924,8.5231,358700.0],["2010-09-29",8.5151,8.8126,8.5151,8.7241,284000.0],["2010-09-30",8.7884,8.8286,8.2819,8.3784,459800.0],["2010-10-01",8.4829,8.5633,8.306,8.4186,239500.0],["2010-10-04",8.3944,8.4507,8.0889,8.2738,189200.0],["2010-10-05",8.4025,8.7322,8.3462,8.6839,153800.0],["2010-10-06",8.6839,8.9251,8.5231,8.5713,234700.0],["2010-10-07",8.6598,8.7161,8.2738,8.2899,286700.0],["2010-10-08",8.2738,8.7161,8.1774,8.6437,191900.0],["2010-10-11",8.6598,8.893,8.499,8.6598,136300.0],["2010-10-12",8.6115,8.6115,8.3623,8.4186,287600.0],["2010-10-13",8.4507,9.102,8.4507,8.9814,662000.0],["2010-10-14",9.6408,9.8498,8.0487,8.1371,1769900.0],["2010-10-15",8.2497,8.3623,7.8879,8.0487,588800.0],["2010-10-18",8.0889,8.1774,7.7512,7.8396,390100.0],["2010-10-19",7.711,7.9924,7.6467,7.7271,395200.0],["2010-10-20",7.7914,7.8718,7.719,7.7753,263500.0],["2010-10-21",7.8316,8.1452,7.6788,7.7994,302500.0],["2010-10-22",7.8236,7.9763,7.7753,7.9683,197600.0],["2010-10-25",8.0326,8.1291,7.912,7.9603,200900.0],["2010-10-26",7.9281,8.0407,7.8236,7.8638,153800.0],["2010-10-27",7.7914,7.8798,7.6467,7.8155,218000.0],["2010-10-28",7.8798,7.9603,7.8075,7.8798,168400.0],["2010-10-29",7.8557,8.0809,7.7592,8.0407,183400.0],["2010-11-01",8.0969,8.1854,7.8477,7.9763,228100.0],["2010-11-02",8.105,8.4347,8.0326,8.4347,224800.0],["2010-11-03",8.4749,8.5311,8.2336,8.4347,202000.0],["2010-11-04",8.5955,8.7643,8.5553,8.6839,262500.0],["2010-11-05",8.7724,9.2307,8.7402,9.0538,334800.0],["2010-11-08",9.0377,9.0859,8.7643,9.0377,134500.0],["2010-11-09",9.0859,9.0859,8.3864,8.4427,238000.0],["2010-11-10",8.4829,8.7804,8.3542,8.7241,144800.0],["2010-11-11",8.6115,8.7241,8.5713,8.6196,134800.0],["2010-11-12",8.5713,8.7724,8.3623,8.3703,195500.0],["2010-11-15",8.507,8.6437,8.3703,8.4829,83100.0],["2010-11-16",8.3944,8.4025,8.0889,8.1854,134200.0],["2010-11-17",8.2256,8.2658,8.0648,8.2095,140500.0],["2010-11-18",8.3382,8.6517,8.2497,8.5311,193300.0],["2010-11-19",8.4909,8.507,8.2658,8.306,129300.0],["2010-11-22",8.2899,8.4427,8.105,8.4186,111400.0],["2010-11-23",8.2578,8.3301,8.0407,8.0648,292600.0],["2010-11-24",8.1934,8.5633,8.1452,8.507,328100.0],["2010-11-26",8.4347,8.5553,8.3864,8.4749,36900.0],["2010-11-29",8.2578,8.5553,8.2015,8.4507,133400.0],["2010-11-30",8.314,8.4668,8.2095,8.4266,274800.0],["2010-12-01",8.6196,8.8206,8.5231,8.7884,524200.0],["2010-12-02",8.7804,9.5282,8.7563,9.4156,470200.0],["2010-12-03",9.3754,9.697,9.1261,9.6729,289600.0],["2010-12-06",9.6729,10.1714,9.6086,10.0187,364600.0],["2010-12-07",10.1956,10.8549,10.1956,10.6217,590500.0],["2010-12-08",10.6378,10.6378,9.6408,9.7051,403900.0],["2010-12-09",9.8337,9.9463,9.6408,9.7292,229200.0],["2010-12-10",9.7935,10.0991,9.6408,10.0991,182700.0],["2010-12-13",10.2197,10.2197,9.8498,10.0106,171300.0],["2010-12-14",9.9865,10.477,9.9061,10.4689,263500.0],["2010-12-15",10.4689,10.6458,10.3162,10.5252,472100.0],["2010-12-16",11.7072,12.1092,10.6217,12.0288,2053700.0],["2010-12-17",12.0288,12.3183,11.8117,12.2298,1050200.0],["2010-12-20",12.3344,12.7525,12.2861,12.5113,499600.0],["2010-12-21",12.5836,12.7364,12.463,12.5032,379200.0],["2010-12-22",12.4148,12.463,12.1655,12.4309,301400.0],["2010-12-23",12.4228,12.5997,12.3907,12.4952,152900.0],["2010-12-27",12.6319,12.7846,12.4389,12.6801,214400.0],["2010-12-28",12.7686,12.8007,12.2218,12.3746,201100.0],["2010-12-29",12.3907,12.463,12.2138,12.3826,180100.0],["2010-12-30",12.3505,12.4148,12.1575,12.1575,193200.0],["2010-12-31",12.069,12.3826,11.9243,12.2218,244900.0],["2011-01-03",12.4309,12.648,12.2861,12.4389,311300.0],["2011-01-04",12.4791,12.5354,11.7072,11.9484,519300.0],["2011-01-05",11.9243,12.3022,11.7956,12.2218,297200.0],["2011-01-06",12.2861,12.2861,11.8117,11.9565,231600.0],["2011-01-07",11.9484,11.9565,11.5786,11.8117,190900.0],["2011-01-10",11.7474,12.061,11.5786,11.9806,166100.0],["2011-01-11",12.069,12.2298,11.9886,12.1736,265100.0],["2011-01-12",12.3585,12.6238,12.2861,12.5595,215100.0],["2011-01-13",12.5193,12.6078,12.4067,12.5515,177900.0],["2011-01-14",12.5113,12.5997,12.2379,12.3746,167400.0],["2011-01-18",12.3826,12.5676,12.1012,12.5595,218000.0],["2011-01-19",12.4952,12.5032,12.0047,12.2218,353700.0],["2011-01-20",12.1173,12.4389,12.1173,12.1896,292300.0],["2011-01-21",12.3183,12.3505,12.1977,12.2379,333100.0],["2011-01-24",12.262,12.4871,12.1736,12.3022,180800.0],["2011-01-25",12.2298,12.4228,12.1977,12.3987,413400.0],["2011-01-26",12.5113,13.0259,12.3424,13.0017,614100.0],["2011-01-27",13.0098,13.1224,12.6962,12.9696,385800.0],["2011-01-28",12.9213,12.9776,11.86,12.0369,652300.0],["2011-01-31",12.1012,12.262,11.8921,11.9806,375200.0],["2011-02-01",12.1655,12.254,11.9484,11.9645,388400.0],["2011-02-02",11.9243,12.0047,11.5625,11.6831,282100.0],["2011-02-03",11.6831,11.9002,11.5786,11.8761,331600.0],["2011-02-04",11.86,12.0127,11.7233,11.9565,166500.0],["2011-02-07",11.9565,12.2138,11.8037,12.061,160200.0],["2011-02-08",12.0771,12.2138,11.8921,12.2138,80000.0],["2011-02-09",12.2138,12.3424,12.061,12.262,171100.0],["2011-02-10",12.1334,12.5434,12.069,12.5434,180800.0],["2011-02-11",12.5032,12.8088,12.4469,12.7766,278100.0],["2011-02-14",12.7203,12.8651,12.6319,12.7605,163600.0],["2011-02-15",12.6962,12.8249,12.5515,12.6238,226500.0],["2011-02-16",12.6801,12.9294,12.6078,12.8972,133300.0],["2011-02-17",12.857,13.2108,12.7284,13.1465,220300.0],["2011-02-18",13.2028,13.3475,13.0902,13.2108,146800.0],["2011-02-22",12.9776,13.0259,12.2218,12.2379,446200.0],["2011-02-23",12.2379,12.2379,10.8549,11.2408,847400.0],["2011-02-24",11.273,11.3936,10.7986,11.0157,716700.0],["2011-02-25",11.0881,11.4338,11.0559,11.4338,418800.0],["2011-02-28",11.5464,11.6429,11.3132,11.6268,242700.0],["2011-03-01",11.6911,11.6992,11.2087,11.273,293600.0],["2011-03-02",11.2328,11.3454,11.0479,11.2971,287700.0],["2011-03-03",11.4981,11.8359,11.4981,11.7554,151900.0],["2011-03-04",11.7635,11.9163,11.3293,11.474,296900.0],["2011-03-07",11.5383,11.7072,11.3373,11.4579,317200.0],["2011-03-08",11.474,11.6509,11.3213,11.6509,395200.0],["2011-03-09",11.6348,11.9243,11.466,11.8198,172300.0],["2011-03-10",11.5625,11.8198,11.4338,11.5866,334100.0],["2011-03-11",11.4499,11.9806,11.3534,11.868,424400.0],["2011-03-14",11.675,12.069,11.6429,12.061,395900.0],["2011-03-15",11.868,12.3344,11.6027,12.1816,694800.0],["2011-03-16",12.1494,12.4148,12.0529,12.2138,525300.0],["2011-03-17",12.3907,12.6801,10.5735,10.7664,1995300.0],["2011-03-18",10.7584,10.9835,10.2518,10.3725,929000.0],["2011-03-21",10.67,10.9514,10.292,10.8549,780600.0],["2011-03-22",10.8549,10.9192,10.7423,10.8388,615800.0],["2011-03-23",10.7906,10.9675,10.6056,10.8468,394500.0],["2011-03-24",10.9433,11.0157,10.7182,10.9273,325100.0],["2011-03-25",11.0157,11.1604,10.8549,10.871,213500.0],["2011-03-28",10.8388,10.9112,10.6539,10.7021,157800.0],["2011-03-29",10.678,10.7906,10.485,10.6941,198500.0],["2011-03-30",10.7825,11.1202,10.6056,11.1122,360600.0],["2011-03-31",11.0559,11.1685,10.7262,10.7504,266800.0],["2011-04-01",10.8147,10.9031,10.6298,10.7423,256600.0],["2011-04-04",10.7986,10.9514,10.6056,10.7182,242300.0],["2011-04-05",10.686,11.1604,10.686,11.0961,297600.0],["2011-04-06",11.2167,11.5142,11.1765,11.2971,408000.0],["2011-04-07",11.3213,11.4579,11.064,11.1444,204700.0],["2011-04-08",11.2569,11.3213,10.6217,10.6619,370200.0],["2011-04-11",10.678,10.7664,10.1875,10.2116,362600.0],["2011-04-12",10.0991,10.0991,9.6488,9.8578,529400.0],["2011-04-13",9.9302,10.0428,9.5684,9.7935,366400.0],["2011-04-14",9.6729,9.9383,9.6488,9.7935,516700.0],["2011-04-15",9.7855,9.9383,9.6166,9.6327,353700.0],["2011-04-18",9.4558,9.6005,9.3674,9.5362,356500.0],["2011-04-19",9.6086,9.8096,9.5523,9.6327,193800.0],["2011-04-20",9.89,9.9302,9.7372,9.8981,243100.0],["2011-04-21",10.0026,10.1875,9.882,10.1393,202700.0],["2011-04-25",10.0508,10.1714,9.8257,10.0187,150300.0],["2011-04-26",10.1071,10.276,10.0589,10.1473,264900.0],["2011-04-27",10.1795,10.2036,9.9865,10.0669,274200.0],["2011-04-28",10.0187,10.1473,9.9061,10.0589,116400.0],["2011-04-29",10.1152,10.1312,9.8659,9.9543,143000.0],["2011-05-02",10.0267,10.0428,9.5764,9.6247,322000.0],["2011-05-03",9.5684,9.7533,9.488,9.496,285000.0],["2011-05-04",9.5362,9.7614,9.3593,9.4156,179000.0],["2011-05-05",9.295,9.7855,9.2548,9.5603,197000.0],["2011-05-06",9.4799,9.8096,9.3432,9.4478,165300.0],["2011-05-09",9.4237,9.697,9.4237,9.5684,128000.0],["2011-05-10",9.6086,9.8659,9.5282,9.8418,119600.0],["2011-05-11",9.8257,10.0508,9.7533,9.882,198400.0],["2011-05-12",9.7855,10.3242,9.7855,10.2277,219000.0],["2011-05-13",10.276,10.3162,9.9141,9.9302,144700.0],["2011-05-16",9.8739,9.89,9.5764,9.5845,198900.0],["2011-05-17",9.5041,10.0267,9.3593,9.6649,166700.0],["2011-05-18",9.7292,9.7533,9.5201,9.689,166100.0],["2011-05-19",9.8016,9.9704,9.6729,9.8337,93300.0],["2011-05-20",9.7533,9.9704,9.5684,9.7614,149200.0],["2011-05-23",9.5443,9.7292,9.3995,9.5684,177000.0],["2011-05-24",9.6086,9.6086,9.1824,9.295,247100.0],["2011-05-25",9.2468,9.3513,9.2146,9.287,292600.0],["2011-05-26",9.287,9.3593,9.0457,9.287,266600.0],["2011-05-27",9.3352,9.3754,9.1744,9.2628,186900.0],["2011-05-31",9.4237,9.4397,9.1985,9.2066,337200.0],["2011-06-01",9.1744,9.2066,8.8045,8.8126,407000.0],["2011-06-02",8.7884,8.8849,8.6035,8.6357,290500.0],["2011-06-03",8.4668,8.893,8.3623,8.7402,220500.0],["2011-06-06",8.7,8.9171,8.7,8.7884,197600.0],["2011-06-07",8.8769,9.0216,8.7965,8.7965,125400.0],["2011-06-08",8.7482,8.7482,8.4266,8.4909,169600.0],["2011-06-09",8.507,8.7402,8.4105,8.6839,160700.0],["2011-06-10",8.6035,8.6196,8.3864,8.4507,219500.0],["2011-06-13",8.4829,8.499,8.3543,8.4829,265400.0],["2011-06-14",8.6196,9.0538,8.5955,8.9091,319400.0],["2011-06-15",8.7563,8.9734,8.6035,8.8447,405100.0],["2011-06-16",7.7673,7.9603,6.8506,7.0436,2490000.0],["2011-06-17",7.1481,7.2768,6.6335,6.8748,1200400.0],["2011-06-20",6.8667,6.9713,6.7783,6.9069,666700.0],["2011-06-21",6.9954,7.2607,6.915,7.1562,465600.0],["2011-06-22",7.1401,7.1562,6.9713,6.9873,391800.0],["2011-06-23",6.8587,7.3974,6.7944,7.3733,678800.0],["2011-06-24",7.4135,7.5421,7.325,7.3733,484600.0],["2011-06-27",7.4215,7.5582,7.3813,7.5261,370800.0],["2011-06-28",7.5743,7.6386,7.4859,7.5823,543500.0],["2011-06-29",7.6467,7.8638,7.5261,7.7834,581800.0],["2011-06-30",7.8236,7.8316,7.6869,7.7673,319900.0],["2011-07-01",7.8075,7.9683,7.719,7.8879,392100.0],["2011-07-05",7.912,7.912,7.6225,7.7351,214500.0],["2011-07-06",7.7271,7.8477,7.6788,7.7753,136500.0],["2011-07-07",7.8798,7.9522,7.7753,7.8879,254300.0],["2011-07-08",7.7351,7.7512,7.4296,7.5984,326600.0],["2011-07-11",7.4698,7.51,7.116,7.1321,459100.0],["2011-07-12",7.1401,7.4617,7.0517,7.317,198700.0],["2011-07-13",7.3974,7.6306,7.3492,7.4939,265400.0],["2011-07-14",7.5502,7.6065,7.3009,7.3492,219200.0],["2011-07-15",7.4135,7.6306,7.3009,7.3733,185200.0],["2011-07-18",7.3894,7.5261,7.0597,7.0838,266800.0],["2011-07-19",7.1803,7.3974,7.0999,7.3492,186600.0],["2011-07-20",7.3652,7.4778,7.2446,7.4296,158700.0],["2011-07-21",7.4778,7.5823,7.3572,7.5341,237600.0],["2011-07-22",7.5261,7.5261,7.3813,7.4537,129700.0],["2011-07-25",7.3652,7.4376,7.116,7.124,246700.0],["2011-07-26",7.1401,7.2366,6.915,6.923,210600.0],["2011-07-27",6.8587,6.8989,6.529,6.5773,322400.0],["2011-07-28",6.5692,6.9069,6.5692,6.7702,275200.0],["2011-07-29",6.7059,6.9873,6.6416,6.7461,318600.0],["2011-08-01",6.8748,6.9954,6.6577,6.73,206800.0],["2011-08-02",6.6979,6.7542,6.1833,6.1913,322800.0],["2011-08-03",6.1591,6.3923,6.0385,6.336,288600.0],["2011-08-04",6.2476,6.328,5.7089,5.7089,530900.0],["2011-08-05",5.8295,6.0225,5.5963,5.7571,398400.0],["2011-08-08",5.532,5.7491,5.2345,5.2988,614000.0],["2011-08-09",5.5079,5.7732,5.1058,5.6928,544500.0],["2011-08-10",5.6767,5.741,5.3551,5.3712,545500.0],["2011-08-11",5.331,5.8214,5.2666,5.6526,454700.0],["2011-08-12",5.7169,5.7973,5.5481,5.7732,252500.0],["2011-08-15",5.8295,5.9903,5.6928,5.8858,234500.0],["2011-08-16",5.7652,5.8777,5.5239,5.6606,345100.0],["2011-08-17",5.6928,5.7491,5.4114,5.5561,249000.0],["2011-08-18",5.3872,5.3872,5.1541,5.2184,539200.0],["2011-08-19",5.1058,5.339,5.0737,5.1701,443000.0],["2011-08-22",5.331,5.3551,5.0897,5.1862,388000.0],["2011-08-23",5.2586,5.7491,5.1541,5.7089,475600.0],["2011-08-24",5.7089,5.8858,5.5963,5.6928,432100.0],["2011-08-25",5.7571,5.8375,5.3872,5.4033,304400.0],["2011-08-26",5.347,5.8375,5.2988,5.741,345700.0],["2011-08-29",5.7973,6.2556,5.6928,6.2476,406200.0],["2011-08-30",6.2074,6.5049,5.9823,6.4406,358200.0],["2011-08-31",6.4567,6.5692,6.1913,6.3119,254300.0],["2011-09-01",6.2878,6.4647,5.8858,5.9662,230200.0],["2011-09-02",5.7893,5.8054,5.54,5.6445,254700.0],["2011-09-06",5.3953,5.5481,5.3149,5.4837,251900.0],["2011-09-07",5.5722,5.8616,5.5722,5.8295,278900.0],["2011-09-08",5.7652,5.8938,5.5481,5.5963,192700.0],["2011-09-09",5.5239,5.5481,5.2666,5.331,329600.0],["2011-09-12",5.2908,5.4918,5.2586,5.4676,267600.0],["2011-09-13",5.4998,5.5802,5.3712,5.5561,202100.0],["2011-09-14",5.6285,6.1511,5.5079,5.9662,262000.0],["2011-09-15",6.0385,6.135,5.8858,6.1109,206600.0],["2011-09-16",6.1109,6.1591,5.9099,6.0627,264200.0],["2011-09-19",5.9099,5.934,5.733,5.8375,212400.0],["2011-09-20",5.9018,5.942,5.5159,5.5159,239500.0],["2011-09-21",5.5079,5.6767,5.3068,5.3229,277300.0],["2011-09-22",5.2023,5.4274,4.945,5.0415,455500.0],["2011-09-23",5.0415,5.339,5.0254,5.1299,325400.0],["2011-09-26",5.2103,5.725,5.1299,5.7008,353500.0],["2011-09-27",5.8858,5.9742,5.4676,5.5481,456100.0],["2011-09-28",5.5481,5.6526,5.4114,5.4274,290400.0],["2011-09-29",5.6124,5.7732,5.5561,5.7008,385100.0],["2011-09-30",5.5722,5.9018,5.54,5.5641,314500.0],["2011-10-03",5.4918,6.5049,5.4516,5.5641,750100.0],["2011-10-04",5.5079,6.1511,5.4274,6.0305,371900.0],["2011-10-05",6.0305,6.0948,5.8697,6.0385,373900.0],["2011-10-06",6.0385,6.2798,5.9823,6.0868,282000.0],["2011-10-07",6.127,6.1511,5.6847,5.6928,249700.0],["2011-10-10",5.8456,6.0305,5.8054,5.926,460800.0],["2011-10-11",5.8697,5.9018,5.733,5.8456,476200.0],["2011-10-12",5.9179,6.2315,5.8777,6.1511,995100.0],["2011-10-13",6.7702,7.0115,5.7973,6.0225,1637300.0],["2011-10-14",6.0787,6.0868,5.7571,5.926,614700.0],["2011-10-17",5.8456,6.1752,5.8375,5.9179,594600.0],["2011-10-18",5.942,6.1913,5.8295,6.1109,506500.0],["2011-10-19",6.0707,6.336,6.0144,6.1672,440400.0],["2011-10-20",6.1511,6.2154,6.0064,6.127,255400.0],["2011-10-21",6.2476,6.328,6.1109,6.2074,290600.0],["2011-10-24",6.2396,6.8426,6.2396,6.6898,340800.0],["2011-10-25",6.6175,6.6737,6.328,6.4164,466500.0],["2011-10-26",6.5612,6.73,6.2717,6.6657,289700.0],["2011-10-27",6.8989,7.1964,6.8346,7.1401,615700.0],["2011-10-28",7.0597,7.1642,6.8748,6.9391,307500.0],["2011-10-31",6.7783,6.8748,6.5371,6.5451,281000.0],["2011-11-01",6.4325,6.4325,5.9501,5.9983,684900.0],["2011-11-02",6.1189,6.1913,5.926,6.1029,392400.0],["2011-11-03",6.2074,6.2074,5.9179,6.0225,366300.0],["2011-11-04",5.9581,6.0385,5.8295,5.9983,231200.0],["2011-11-07",6.0064,6.0787,5.8375,5.9581,224500.0],["2011-11-08",6.0064,6.0466,5.7571,5.934,206800.0],["2011-11-09",5.7571,5.8456,5.6124,5.6365,335700.0],["2011-11-10",5.741,5.7652,5.5883,5.6767,164100.0],["2011-11-11",5.7491,5.8295,5.7089,5.7812,156200.0],["2011-11-14",5.7652,5.8456,5.6285,5.6847,199800.0],["2011-11-15",5.6526,5.7732,5.532,5.6606,275500.0],["2011-11-16",5.5883,5.7249,5.5159,5.5561,236400.0],["2011-11-17",5.5239,5.6687,5.4114,5.4516,234800.0],["2011-11-18",5.4837,5.6043,5.331,5.339,227400.0],["2011-11-21",5.2264,5.4194,5.1701,5.3149,408300.0],["2011-11-22",5.2747,5.3712,5.0978,5.1058,282400.0],["2011-11-23",5.0656,5.1139,4.8887,4.8968,310600.0],["2011-11-25",4.8726,4.9852,4.8405,4.8807,238600.0],["2011-11-28",5.0576,5.2103,5.0335,5.138,332200.0],["2011-11-29",5.138,5.1541,4.945,4.9691,197700.0],["2011-11-30",5.1943,5.2264,5.1219,5.1782,370700.0],["2011-12-01",5.1541,5.2023,5.0656,5.0737,272800.0],["2011-12-02",5.146,5.2506,5.0897,5.1058,232700.0],["2011-12-05",5.2103,5.3068,5.1541,5.2506,340900.0],["2011-12-06",5.2425,5.3953,5.1943,5.2827,509900.0],["2011-12-07",5.2586,5.4677,5.1862,5.4194,367400.0],["2011-12-08",5.3712,5.4596,5.2264,5.2827,429700.0],["2011-12-09",5.3068,5.6365,5.2666,5.5641,244500.0],["2011-12-12",5.4998,5.6043,5.4676,5.5883,344200.0],["2011-12-13",5.6365,5.7491,5.3792,5.4194,330100.0],["2011-12-14",5.3953,5.4757,5.1943,5.4757,443200.0],["2011-12-15",5.339,5.54,4.9933,5.4757,806300.0],["2011-12-16",5.5641,5.6124,5.4596,5.5802,620700.0],["2011-12-19",5.6124,5.6526,5.4676,5.5561,493800.0],["2011-12-20",5.6687,5.7732,5.5481,5.7169,361700.0],["2011-12-21",5.7169,5.9581,5.6767,5.9099,175500.0],["2011-12-22",5.9662,6.2315,5.9662,6.127,211800.0],["2011-12-23",6.1752,6.2798,6.1029,6.2717,160800.0],["2011-12-27",6.2476,6.3602,6.1109,6.2315,210100.0],["2011-12-28",6.1993,6.1993,5.9823,5.9983,155200.0],["2011-12-29",6.0144,6.2235,5.9903,6.0064,250800.0],["2011-12-30",5.9983,6.0144,5.934,5.934,210000.0],["2012-01-03",6.0546,6.1511,6.0225,6.1029,221800.0],["2012-01-04",6.0787,6.1189,5.9581,6.0546,121700.0],["2012-01-05",6.0225,6.1672,5.9179,6.1029,141700.0],["2012-01-06",6.1109,6.1431,6.0466,6.0787,137600.0],["2012-01-09",6.0948,6.1189,5.9421,6.0385,194800.0],["2012-01-10",6.1109,6.1993,6.0385,6.0627,261200.0],["2012-01-11",6.0466,6.4325,6.0466,6.4004,218200.0],["2012-01-12",6.4406,6.5853,6.2396,6.5531,192100.0],["2012-01-13",6.4969,6.5451,6.3682,6.4004,165500.0],["2012-01-17",6.4647,6.4808,6.32,6.4325,322700.0],["2012-01-18",6.4406,6.7783,6.3682,6.7702,284500.0],["2012-01-19",6.8024,6.9632,6.7059,6.9552,226800.0],["2012-01-20",6.915,7.0758,6.8667,7.0517,199400.0],["2012-01-23",7.0677,7.1964,7.0517,7.1642,258800.0],["2012-01-24",7.0919,7.3652,6.9713,7.3331,300200.0],["2012-01-25",7.3572,7.5019,7.2768,7.4617,294500.0],["2012-01-26",7.5341,7.6788,7.2848,7.309,269900.0],["2012-01-27",7.2688,7.4859,7.1884,7.4617,163100.0],["2012-01-30",7.4135,7.4859,7.317,7.4296,173900.0],["2012-01-31",7.4939,7.5341,7.2929,7.3492,168100.0],["2012-02-01",7.3974,7.4698,7.3009,7.4296,217900.0],["2012-02-02",7.4376,7.5582,7.3894,7.4859,140500.0],["2012-02-03",7.5743,7.9522,7.5743,7.7512,295200.0],["2012-02-06",7.7351,8.306,7.719,8.1774,335300.0],["2012-02-07",8.1854,8.3462,8.0487,8.2738,274300.0],["2012-02-08",8.298,8.3542,7.9361,8.0246,240300.0],["2012-02-09",8.0407,8.0407,7.8236,7.9281,136600.0],["2012-02-10",7.8316,7.8879,7.711,7.719,119100.0],["2012-02-13",7.8155,8.4507,7.8155,8.4186,431700.0],["2012-02-14",8.4105,8.4105,8.0487,8.2095,186100.0],["2012-02-15",8.2417,8.2417,7.9522,7.9844,231600.0],["2012-02-16",7.9683,8.1693,7.8959,8.1371,194500.0],["2012-02-17",8.1613,8.306,8.0889,8.2256,251800.0],["2012-02-21",8.2336,8.2336,7.9683,7.9844,296200.0],["2012-02-22",7.9683,7.9683,7.7351,7.7673,192300.0],["2012-02-23",7.7432,7.8798,7.6547,7.8236,257200.0],["2012-02-24",7.8557,7.9522,7.5823,7.5904,219500.0],["2012-02-27",7.4939,7.5582,7.2205,7.3652,276900.0],["2012-02-28",7.3652,7.4457,7.2366,7.2768,284100.0],["2012-02-29",7.317,7.4376,7.1562,7.1723,311500.0],["2012-03-01",7.2205,7.3894,7.1803,7.317,286000.0],["2012-03-02",7.2929,7.317,6.9873,6.9954,421700.0],["2012-03-05",6.9873,7.0275,6.8185,6.8426,236400.0],["2012-03-06",6.7461,6.7944,6.5451,6.6496,197800.0],["2012-03-07",6.6898,6.7702,6.6416,6.7461,181900.0],["2012-03-08",6.7944,6.8346,6.6577,6.7944,150900.0],["2012-03-09",6.7461,7.0677,6.7381,6.8989,198600.0],["2012-03-12",6.8908,7.0919,6.8908,6.9873,152400.0],["2012-03-13",7.0758,7.2607,7.0758,7.2607,196300.0],["2012-03-14",7.2446,7.317,7.0517,7.1562,387400.0],["2012-03-15",6.915,8.5633,6.8667,8.314,2004800.0],["2012-03-16",8.1693,8.3703,8.0487,8.0889,465000.0],["2012-03-19",8.0567,8.3945,7.8879,8.2819,322400.0],["2012-03-20",8.2095,8.2176,7.904,8.0085,230300.0],["2012-03-21",8.0326,8.2095,7.9522,7.9522,217700.0],["2012-03-22",7.8477,7.8477,7.5341,7.6225,213200.0],["2012-03-23",7.6145,7.7834,7.4296,7.7753,130100.0],["2012-03-26",7.8959,8.0969,7.8798,7.9201,182800.0],["2012-03-27",7.9361,8.113,7.8879,7.9603,203200.0],["2012-03-28",8.0005,8.0567,7.8477,8.0005,151100.0],["2012-03-29",7.9522,8.0407,7.7673,8.0005,123300.0],["2012-03-30",8.0969,8.0969,7.8638,7.8798,208100.0],["2012-04-02",7.8396,8.2819,7.7351,8.2819,237100.0],["2012-04-03",8.3623,8.4347,8.1371,8.3864,430100.0],["2012-04-04",8.2417,8.2417,7.5743,7.711,339100.0],["2012-04-05",7.6949,7.7271,7.5421,7.6467,171100.0],["2012-04-09",7.4617,7.5019,7.2929,7.4376,228900.0],["2012-04-10",7.4296,7.4778,6.8748,6.9391,385400.0],["2012-04-11",7.0356,7.4617,7.0356,7.4617,285500.0],["2012-04-12",7.4617,7.8316,7.4376,7.5502,288100.0],["2012-04-13",7.4859,7.5663,7.2044,7.4135,180300.0],["2012-04-16",7.4698,7.8075,7.2848,7.5019,190600.0],["2012-04-17",7.5904,7.8959,7.5261,7.703,220800.0],["2012-04-18",7.6386,7.7592,7.5341,7.5984,178300.0],["2012-04-19",7.6145,7.7673,7.317,7.3572,186500.0],["2012-04-20",7.4617,7.4778,7.325,7.3894,168100.0],["2012-04-23",7.2929,7.3894,7.1964,7.3331,184600.0],["2012-04-24",7.3331,7.518,7.317,7.4778,196500.0],["2012-04-25",7.5984,7.8638,7.5984,7.7753,222700.0],["2012-04-26",7.7512,7.9281,7.5984,7.8718,170100.0],["2012-04-27",7.8798,8.1774,7.8477,8.1693,241100.0],["2012-04-30",8.1693,8.1693,7.8236,7.8396,198000.0],["2012-05-01",7.8316,8.113,7.703,7.703,179000.0],["2012-05-02",7.6225,7.7914,7.5582,7.7271,167000.0],["2012-05-03",7.6949,7.8396,7.0999,7.2768,303100.0],["2012-05-04",7.1803,7.2205,7.0436,7.1562,201300.0],["2012-05-07",7.1481,7.2607,7.0919,7.1884,88000.0],["2012-05-08",7.1723,7.2688,6.9954,7.1481,183300.0],["2012-05-09",7.0115,7.2527,7.0115,7.1803,108000.0],["2012-05-10",7.2688,7.3894,7.1642,7.1803,114700.0],["2012-05-11",7.0919,7.2768,7.0919,7.1803,93000.0],["2012-05-14",7.0275,7.0275,6.6737,6.6979,311100.0],["2012-05-15",6.7461,7.0356,6.7059,6.9471,184000.0],["2012-05-16",6.9632,7.124,6.8587,6.9713,128000.0],["2012-05-17",7.0115,7.0275,6.7863,6.8426,169300.0],["2012-05-18",7.8879,8.0407,6.931,6.9632,3049500.0],["2012-05-21",7.2044,7.2688,6.9391,7.2205,657600.0],["2012-05-22",7.2366,7.3009,7.0758,7.1964,433300.0],["2012-05-23",7.124,7.3974,7.116,7.3331,331000.0],["2012-05-24",7.3974,7.4376,7.1723,7.2929,241800.0],["2012-05-25",7.317,7.3813,7.2527,7.3009,237000.0],["2012-05-29",7.4135,7.4135,7.116,7.1562,259500.0],["2012-05-30",7.0517,7.2446,7.0275,7.1562,272800.0],["2012-05-31",7.1562,7.2929,7.0195,7.2044,183100.0],["2012-06-01",6.9552,7.0919,6.8346,6.9391,231000.0],["2012-06-04",6.9954,7.124,6.8828,7.0436,144000.0],["2012-06-05",6.9632,7.1481,6.8748,7.116,110300.0],["2012-06-06",7.1884,7.2446,7.116,7.2286,213500.0],["2012-06-07",7.3492,7.3492,7.0999,7.1321,258800.0],["2012-06-08",7.1321,7.2527,7.0597,7.2286,107800.0],["2012-06-11",7.3813,7.3813,7.0999,7.116,180100.0],["2012-06-12",7.1723,7.2607,7.0919,7.2286,302600.0],["2012-06-13",7.2125,7.317,7.0758,7.2286,268800.0],["2012-06-14",7.5502,7.6306,7.317,7.4135,412200.0],["2012-06-15",7.4698,7.5904,7.3974,7.5823,459300.0],["2012-06-18",7.4939,7.904,7.4778,7.8155,227000.0],["2012-06-19",7.904,8.0648,7.7914,7.9522,196000.0],["2012-06-20",7.9683,8.0969,7.8396,8.0326,108800.0],["2012-06-21",8.0809,8.0809,7.7994,7.8557,148100.0],["2012-06-22",7.9201,7.9763,7.8075,7.9201,838100.0],["2012-06-25",7.7834,7.9763,7.7432,7.7432,127400.0],["2012-06-26",7.7512,7.8798,7.6627,7.6869,189000.0],["2012-06-27",7.711,7.8798,7.6788,7.8155,204500.0],["2012-06-28",7.7512,7.9683,7.711,7.9603,154000.0],["2012-06-29",8.1371,8.2256,8.0246,8.1934,210400.0],["2012-07-02",8.1934,8.4427,8.105,8.4427,210800.0],["2012-07-03",8.4749,8.7322,8.4105,8.7161,136900.0],["2012-07-05",8.6759,8.7161,8.499,8.5874,126000.0],["2012-07-06",8.499,8.6196,8.4105,8.4507,122100.0],["2012-07-09",8.4427,8.499,8.1452,8.3382,176300.0],["2012-07-10",8.3623,8.4749,8.1934,8.2095,201200.0],["2012-07-11",8.2497,8.3542,8.1532,8.2095,135300.0],["2012-07-12",8.1774,8.2578,8.0165,8.1854,237700.0],["2012-07-13",8.2578,8.4427,8.2578,8.3221,144200.0],["2012-07-16",8.2819,8.5151,8.105,8.4588,206000.0],["2012-07-17",8.4829,8.7804,8.4588,8.6759,184100.0],["2012-07-18",8.6357,8.9653,8.6357,8.7643,201600.0],["2012-07-19",8.8045,8.9653,8.6839,8.893,88900.0],["2012-07-20",8.7724,8.8769,8.5311,8.5392,206200.0],["2012-07-23",8.3301,8.4588,8.2658,8.3462,125900.0],["2012-07-24",8.4105,8.4105,8.1371,8.2417,161600.0],["2012-07-25",8.3301,8.4025,8.0809,8.1291,96600.0],["2012-07-26",8.3301,8.507,8.105,8.1291,104200.0],["2012-07-27",8.2095,8.3703,8.113,8.2336,166400.0],["2012-07-30",8.2578,8.4186,8.113,8.1532,104300.0],["2012-07-31",8.1211,8.3543,8.113,8.1452,177200.0],["2012-08-01",8.2015,8.2497,7.8316,7.8798,373900.0],["2012-08-02",7.8155,8.3221,7.6547,8.0487,509400.0],["2012-08-03",8.3623,8.5231,8.2899,8.3462,264400.0],["2012-08-06",8.3623,8.5955,8.2095,8.4749,160800.0],["2012-08-07",8.5392,8.8769,8.4507,8.5874,143400.0],["2012-08-08",8.507,8.6678,8.306,8.6035,232700.0],["2012-08-09",8.6437,8.7884,8.5633,8.7724,189300.0],["2012-08-10",8.7,8.7804,8.5553,8.6598,132600.0],["2012-08-13",8.6276,8.8286,8.6276,8.8045,140600.0],["2012-08-14",8.9412,9.2146,8.7241,8.9734,522900.0],["2012-08-15",8.9332,9.1664,8.7965,8.8608,356600.0],["2012-08-16",8.8688,9.0377,8.8126,8.893,479500.0],["2012-08-17",8.8769,9.0377,8.8126,9.0377,168900.0],["2012-08-20",9.0377,9.0377,8.9332,8.9734,98300.0],["2012-08-21",8.9975,9.0136,8.4909,8.6115,202100.0],["2012-08-22",8.692,8.8608,8.6276,8.8286,145600.0],["2012-08-23",8.8206,8.901,8.6678,8.708,99700.0],["2012-08-24",8.6678,8.9493,8.6678,8.8528,91800.0],["2012-08-27",8.9171,9.0136,8.8367,9.0136,144100.0],["2012-08-28",9.0055,9.1985,8.9412,9.1261,159900.0],["2012-08-29",9.1342,9.1985,8.9493,9.0377,237100.0],["2012-08-30",8.9573,9.102,8.8688,9.0216,207500.0],["2012-08-31",9.1101,9.287,8.9653,9.2468,197500.0],["2012-09-04",9.6408,9.6408,9.2548,9.287,349900.0],["2012-09-05",9.3272,9.3674,9.2226,9.3111,214600.0],["2012-09-06",9.4156,9.4397,9.2789,9.3272,239100.0],["2012-09-07",9.3915,9.4317,9.2226,9.2789,239000.0],["2012-09-10",9.1985,9.3272,9.1985,9.2066,306600.0],["2012-09-11",9.1824,9.3272,9.1664,9.2226,186700.0],["2012-09-12",9.2468,9.488,9.1181,9.2307,178800.0],["2012-09-13",9.1905,9.5925,9.0859,9.5764,277500.0],["2012-09-14",9.5443,10.0267,9.5443,9.9463,226500.0],["2012-09-17",9.89,9.9865,9.7292,9.9302,141700.0],["2012-09-18",9.8579,10.2197,9.8096,10.1875,204100.0],["2012-09-19",10.2599,10.4368,10.1875,10.3885,283800.0],["2012-09-20",10.2679,10.5493,10.2679,10.4207,240300.0],["2012-09-21",10.5574,10.6378,10.3885,10.4287,338500.0],["2012-09-24",10.3805,10.5574,10.3403,10.4207,124800.0],["2012-09-25",10.4529,10.6137,10.2599,10.2679,150200.0],["2012-09-26",10.276,10.3725,9.9222,10.0267,138400.0],["2012-09-27",10.3323,10.3966,10.0669,10.2438,353700.0],["2012-09-28",10.1875,10.2599,10.083,10.1554,211500.0],["2012-10-01",10.2197,10.3725,10.1795,10.2358,194200.0],["2012-10-02",9.9624,9.9624,9.6247,9.882,441200.0],["2012-10-03",9.9141,9.9141,9.7453,9.8176,220800.0],["2012-10-04",9.882,9.9865,9.7614,9.8337,194100.0],["2012-10-05",9.9141,9.9865,9.8257,9.9704,637400.0],["2012-10-08",9.8739,10.0991,9.8498,10.0669,184600.0],["2012-10-09",10.091,10.1795,10.0106,10.0267,214000.0],["2012-10-10",10.0267,10.0991,9.7292,9.8096,323400.0],["2012-10-11",10.0106,10.3081,9.4799,9.5443,440800.0],["2012-10-12",9.5201,9.5282,8.9251,9.0216,381800.0],["2012-10-15",9.0859,9.1905,8.9653,9.094,207100.0],["2012-10-16",9.1905,9.8176,9.1905,9.7533,382500.0],["2012-10-17",9.7774,10.3242,9.7453,10.3162,311400.0],["2012-10-18",10.276,10.3966,10.1312,10.276,321200.0],["2012-10-19",10.2036,10.3162,10.0026,10.1312,227400.0],["2012-10-22",10.1956,10.3081,9.9302,9.9704,180100.0],["2012-10-23",9.8739,9.8739,9.6649,9.7694,208700.0],["2012-10-24",9.8498,9.9543,9.7372,9.7935,92200.0],["2012-10-25",9.882,10.0026,9.7372,9.8498,145500.0],["2012-10-26",9.8096,9.9302,9.7453,9.7533,105400.0],["2012-10-31",9.7855,10.1473,9.7855,10.1312,92100.0],["2012-11-01",10.1956,10.6378,10.1956,10.5252,202600.0],["2012-11-02",10.7504,10.7504,10.2277,10.3162,117400.0],["2012-11-05",10.3162,10.5493,10.2679,10.4448,90000.0],["2012-11-06",10.5333,11.6509,10.5333,11.5544,509100.0],["2012-11-07",11.4097,11.4097,10.9916,11.0559,222100.0],["2012-11-08",10.8871,11.1042,10.871,10.9433,175500.0],["2012-11-09",10.879,10.9353,10.5333,10.7745,154100.0],["2012-11-12",10.8549,11.0961,10.7504,11.064,148800.0],["2012-11-13",10.9594,11.064,10.6619,10.9353,141500.0],["2012-11-14",10.9594,10.9594,10.6056,10.7504,145700.0],["2012-11-15",10.7021,10.7664,10.2358,10.4287,148100.0],["2012-11-16",10.4368,10.5333,10.276,10.3322,187900.0],["2012-11-19",10.4931,10.9835,10.4448,10.9835,246800.0],["2012-11-20",10.879,11.4097,10.879,11.2167,323300.0],["2012-11-21",11.281,11.3936,11.0961,11.2569,104800.0],["2012-11-23",11.3213,11.3856,11.1685,11.281,66900.0],["2012-11-26",11.1444,11.3132,11.0961,11.281,316600.0],["2012-11-27",11.1524,11.281,10.8388,11.1765,234600.0],["2012-11-28",11.0961,11.3132,10.9273,11.3132,141700.0],["2012-11-29",11.474,11.6509,11.3293,11.4901,165900.0],["2012-11-30",11.5223,11.5223,11.2891,11.4338,178600.0],["2012-12-03",11.5062,11.5303,10.9996,11.1604,157100.0],["2012-12-04",11.2006,11.3052,11.0559,11.273,182900.0],["2012-12-05",11.2891,11.3936,11.0479,11.0881,143200.0],["2012-12-06",11.0881,11.1685,10.879,11.1524,106800.0],["2012-12-07",11.2408,11.2971,10.9514,10.9996,159800.0],["2012-12-10",10.9916,11.1041,10.9755,11.0237,94600.0],["2012-12-11",11.1202,11.4258,11.1122,11.4177,113400.0],["2012-12-12",11.4821,11.4821,11.3213,11.3293,107300.0],["2012-12-13",11.2971,11.2971,10.9192,10.9916,116200.0],["2012-12-14",10.9675,11.3052,10.9675,11.2087,90100.0],["2012-12-17",11.2569,11.5383,11.1363,11.5223,104600.0],["2012-12-18",11.5142,11.6348,11.3856,11.4981,111800.0],["2012-12-19",11.4981,11.5142,11.2569,11.3212,141800.0],["2012-12-20",12.2942,13.2028,12.1896,13.1304,967500.0],["2012-12-21",13.0661,13.6209,12.9053,13.2108,911100.0],["2012-12-24",13.3636,13.5646,13.2028,13.3153,178900.0],["2012-12-26",13.4199,13.5003,13.3395,13.4681,219700.0],["2012-12-27",13.5324,13.5726,13.2349,13.5083,294500.0],["2012-12-28",13.5244,13.5807,13.2269,13.444,288500.0],["2012-12-31",13.5566,13.8219,13.5324,13.7736,422100.0],["2013-01-02",14.1355,14.6581,13.9908,14.5858,576000.0],["2013-01-03",14.6822,15.0521,14.5938,15.0521,225900.0],["2013-01-04",15.1647,15.2773,14.7546,14.8109,280800.0],["2013-01-07",15.036,15.1164,14.642,14.6903,386200.0],["2013-01-08",14.7948,14.7948,14.2722,14.5295,375900.0],["2013-01-09",14.642,15.2773,14.626,15.1004,406800.0],["2013-01-10",15.1808,15.1888,14.9637,15.0843,222300.0],["2013-01-11",15.0521,15.7115,14.9556,15.7034,258300.0],["2013-01-14",15.7597,16.1617,15.2371,15.6069,637800.0],["2013-01-15",15.5426,15.5989,15.1888,15.2773,346700.0],["2013-01-16",15.2853,15.3898,15.0762,15.1164,167800.0],["2013-01-17",15.1566,15.5748,15.1164,15.2773,282700.0],["2013-01-18",15.2773,15.3094,14.9717,15.2129,142500.0],["2013-01-22",15.2129,15.3416,15.1808,15.2371,249800.0],["2013-01-23",15.2933,15.2933,15.0762,15.1004,166700.0],["2013-01-24",15.1004,16.1215,15.1004,16.0009,644000.0],["2013-01-25",16.0813,16.1215,15.6793,15.7597,291100.0],["2013-01-28",15.8079,16.1135,15.631,15.6391,408000.0],["2013-01-29",15.6793,15.7919,15.0843,15.4059,321800.0],["2013-01-30",15.4461,15.5024,15.028,15.0762,217800.0],["2013-01-31",15.1406,15.3979,15.0521,15.0521,237500.0],["2013-02-01",15.1566,15.5185,15.1164,15.3737,233300.0],["2013-02-04",15.3255,15.4139,14.827,14.8591,321500.0],["2013-02-05",15.02,15.1245,14.6742,14.6983,339000.0],["2013-02-06",14.6983,14.8109,14.5777,14.6501,233100.0],["2013-02-07",14.7144,14.8189,14.4812,14.7546,138500.0],["2013-02-08",14.8431,15.036,14.7064,14.8913,109600.0],["2013-02-11",14.8591,15.0843,14.7144,14.8752,102600.0],["2013-02-12",14.8672,15.0843,14.8431,14.8591,92000.0],["2013-02-13",14.8913,15.0441,14.7868,14.8672,116400.0],["2013-02-14",14.835,15.036,14.7627,14.8109,122200.0],["2013-02-15",14.8672,15.1245,14.6662,14.7787,181900.0],["2013-02-19",14.7948,15.0762,14.7948,14.9958,278200.0],["2013-02-20",15.0199,15.8883,15.0199,15.3657,606900.0],["2013-02-21",15.3175,15.3657,14.2722,14.4008,489100.0],["2013-02-22",14.5295,14.9717,14.441,14.7385,271200.0],["2013-02-25",14.8672,14.8672,14.2561,14.2722,390400.0],["2013-02-26",14.3687,14.7064,14.24,14.626,505200.0],["2013-02-27",14.634,15.5587,14.5375,15.3335,232500.0],["2013-02-28",15.3335,15.7115,15.3335,15.5828,408500.0],["2013-03-01",15.4381,15.8321,15.2451,15.6713,241900.0],["2013-03-04",15.6954,15.9768,15.6632,15.8401,326200.0],["2013-03-05",16.017,16.1537,15.7275,15.7436,366500.0],["2013-03-06",15.8481,16.1537,15.7758,16.0492,285400.0],["2013-03-07",16.0652,16.805,16.0652,16.7085,474100.0],["2013-03-08",16.8854,17.2151,16.7005,17.0301,333200.0],["2013-03-11",17.1025,17.5286,17.0944,17.3437,334900.0],["2013-03-12",17.3437,17.5528,17.1186,17.1507,296000.0],["2013-03-13",17.199,17.6573,17.006,17.609,294200.0],["2013-03-14",17.6573,17.9628,17.609,17.7297,317600.0],["2013-03-15",17.5688,17.8181,17.014,17.5045,527900.0],["2013-03-18",17.2311,17.4322,17.014,17.2874,220000.0],["2013-03-19",17.2955,17.5849,17.0221,17.2553,255600.0],["2013-03-20",17.3678,17.7699,17.3678,17.6814,220400.0],["2013-03-21",17.5367,17.6653,17.1749,17.4322,249500.0],["2013-03-22",17.4965,17.6653,17.2955,17.3357,196100.0],["2013-03-25",17.4482,17.8583,17.4161,17.6975,276100.0],["2013-03-26",17.7699,17.9628,17.6895,17.9307,379000.0],["2013-03-27",17.8503,17.8664,17.3759,17.5849,498400.0],["2013-03-28",17.6975,17.7859,16.2019,16.5959,812600.0],["2013-04-01",16.5959,17.4161,16.4271,16.5718,502700.0],["2013-04-02",16.7004,16.805,16.2823,16.3788,406300.0],["2013-04-03",16.3065,16.3547,14.9637,15.1004,665500.0],["2013-04-04",14.9958,15.1969,14.8913,15.1808,323800.0],["2013-04-05",14.8189,15.2773,14.4893,15.1969,511100.0],["2013-04-08",15.0602,15.4381,14.8109,14.9395,387400.0],["2013-04-09",14.9154,14.9154,14.5134,14.5536,307600.0],["2013-04-10",14.6742,14.9637,14.5295,14.9395,287900.0],["2013-04-11",14.8752,15.1968,14.835,14.9717,229000.0],["2013-04-12",14.8752,15.0762,14.7064,14.8029,170200.0],["2013-04-15",14.6501,14.7466,13.9908,14.031,650000.0],["2013-04-16",14.3043,14.6501,14.1757,14.232,466800.0],["2013-04-17",14.1274,14.3124,13.838,14.2078,376000.0],["2013-04-18",14.1837,14.24,13.6932,13.8782,345200.0],["2013-04-19",13.8862,14.3928,13.7817,14.2722,252300.0],["2013-04-22",14.2078,14.2561,13.444,13.8701,536000.0],["2013-04-23",13.8943,14.3606,13.8058,14.3445,242100.0],["2013-04-24",14.3445,14.5536,14.3043,14.4812,211000.0],["2013-04-25",14.5697,15.6471,14.4089,15.5024,550200.0],["2013-04-26",15.4381,15.6069,15.2692,15.3979,292800.0],["2013-04-29",15.4381,15.5667,15.2692,15.3014,242500.0],["2013-04-30",15.3014,15.3175,14.5536,14.7305,376600.0],["2013-05-01",14.6018,14.835,14.232,14.441,525100.0],["2013-05-02",14.4491,14.827,14.433,14.5134,831600.0],["2013-05-03",14.642,15.2933,14.5054,15.1647,376400.0],["2013-05-06",15.221,15.7436,15.0923,15.6552,303800.0],["2013-05-07",15.7356,15.8803,15.5426,15.7677,180100.0],["2013-05-08",15.7115,15.7517,15.3255,15.4863,282500.0],["2013-05-09",15.4783,15.8079,15.3979,15.7275,179200.0],["2013-05-10",15.7999,16.1215,15.7838,16.0894,283200.0],["2013-05-13",16.1698,16.1778,15.9125,16.0331,339100.0],["2013-05-14",16.017,16.4512,16.009,16.3627,197600.0],["2013-05-15",16.3065,16.6361,16.2743,16.4432,197800.0],["2013-05-16",16.3628,16.4834,15.9607,16.0572,153300.0],["2013-05-17",16.1456,16.2341,15.8079,16.1135,282300.0],["2013-05-20",16.0411,16.5396,16.009,16.5316,237400.0],["2013-05-21",16.5718,16.7487,16.0492,16.0974,216700.0],["2013-05-22",16.0652,16.4673,15.4461,15.5024,314900.0],["2013-05-23",15.2853,15.9527,15.0521,15.8642,200000.0],["2013-05-24",15.6873,15.9285,15.5265,15.7275,107200.0],["2013-05-28",16.0733,16.4834,16.0009,16.4432,293300.0],["2013-05-29",16.2743,16.3708,16.0009,16.2582,102400.0],["2013-05-30",16.2904,16.9899,16.2019,16.9095,171900.0],["2013-05-31",16.7889,17.1186,16.5799,16.6924,221000.0],["2013-06-03",16.7085,17.1427,16.3225,16.813,283300.0],["2013-06-04",16.8854,17.1346,15.9848,16.419,246500.0],["2013-06-05",16.3869,16.4271,16.017,16.0733,209700.0],["2013-06-06",16.1054,16.2502,15.5426,16.1376,374200.0],["2013-06-07",16.2984,17.0221,16.218,16.7969,348700.0],["2013-06-10",17.006,17.2794,16.7487,16.9578,219900.0],["2013-06-11",16.6361,16.8532,16.3225,16.3386,175000.0],["2013-06-12",16.4914,16.7085,16.4592,16.4834,145700.0],["2013-06-13",16.4351,17.2553,16.3627,17.1829,172400.0],["2013-06-14",17.199,17.3115,16.7889,16.9578,157000.0],["2013-06-17",17.0945,17.2713,16.6361,16.805,169600.0],["2013-06-18",16.8613,17.1186,16.604,16.9497,241500.0],["2013-06-19",16.8934,16.9256,16.6522,16.6683,148500.0],["2013-06-20",16.3627,16.4592,16.025,16.1456,172600.0],["2013-06-21",16.2421,16.5638,16.0813,16.4753,284900.0],["2013-06-24",16.218,16.218,15.631,15.8562,236300.0],["2013-06-25",16.0572,16.2663,15.9125,16.1939,171500.0],["2013-06-26",16.3467,17.006,16.3467,16.8532,386800.0],["2013-06-27",17.1909,17.3357,16.2019,16.8773,773800.0],["2013-06-28",16.8854,17.0542,16.6924,16.8773,1025300.0],["2013-07-01",17.0382,18.5016,17.0382,18.4774,946000.0],["2013-07-02",18.5739,19.8765,18.5498,19.1127,1095300.0],["2013-07-03",19.0322,19.6192,18.9197,19.3378,269000.0],["2013-07-05",19.8524,19.981,19.4906,19.7961,554100.0],["2013-07-08",20.0373,20.2223,19.4584,19.7559,453300.0],["2013-07-09",19.9891,20.1901,19.8604,20.0936,428600.0],["2013-07-10",20.0293,20.1821,19.6594,19.772,273400.0],["2013-07-11",20.0614,20.166,19.2413,19.5227,420400.0],["2013-07-12",19.4182,20.1419,19.0564,20.0212,309300.0],["2013-07-15",20.0213,20.174,19.6112,19.8604,394400.0],["2013-07-16",19.8363,19.8363,18.992,19.3458,293800.0],["2013-07-17",19.4262,19.6192,19.3619,19.4906,264800.0],["2013-07-18",19.5388,19.5951,19.2574,19.2976,315800.0],["2013-07-19",19.1931,19.2976,19.0403,19.2574,262600.0],["2013-07-22",19.378,19.9328,19.3137,19.772,242800.0],["2013-07-23",19.9167,19.981,19.4906,19.5388,169900.0],["2013-07-24",19.587,19.8524,19.3941,19.4102,171800.0],["2013-07-25",19.3941,19.6835,19.177,19.5147,229600.0],["2013-07-26",19.37,19.4102,19.0564,19.2252,170300.0],["2013-07-29",19.2252,19.4343,18.9679,19.1287,167400.0],["2013-07-30",19.177,19.386,19.0403,19.2976,179000.0],["2013-07-31",19.3298,19.4906,19.1368,19.2333,167300.0],["2013-08-01",19.4343,19.5308,19.0483,19.4584,171200.0],["2013-08-02",19.3941,20.0614,19.2172,19.9087,284600.0],["2013-08-05",19.9248,20.8414,19.6675,20.8334,567700.0],["2013-08-06",20.7127,20.8655,19.8604,20.0293,266200.0],["2013-08-07",19.9408,19.973,19.1368,19.4664,316900.0],["2013-08-08",19.6916,19.7318,19.4343,19.4423,154000.0],["2013-08-09",19.2654,19.6755,19.0403,19.4906,240200.0],["2013-08-12",19.3378,19.6835,19.2976,19.6192,249700.0],["2013-08-13",19.5951,19.5951,18.976,19.4343,164600.0],["2013-08-14",19.4343,19.4986,19.2172,19.4262,203900.0],["2013-08-15",19.1529,19.4584,17.4965,17.802,780600.0],["2013-08-16",17.802,18.7187,17.7055,18.582,443800.0],["2013-08-19",18.582,18.6543,17.9307,18.0674,323300.0],["2013-08-20",18.0272,18.5498,17.9307,18.2925,196500.0],["2013-08-21",18.2362,18.5659,18.0352,18.2845,139700.0],["2013-08-22",18.3568,18.6785,18.3488,18.5578,73400.0],["2013-08-23",18.6141,18.6383,18.3005,18.6141,95200.0],["2013-08-26",18.6141,18.8634,18.4131,18.4935,116300.0],["2013-08-27",18.1397,18.2443,17.8583,17.9065,228500.0],["2013-08-28",17.8824,18.2041,17.5849,18.0593,132400.0],["2013-08-29",18.0272,18.6945,18.0272,18.59,151900.0],["2013-08-30",18.582,18.6463,17.8583,17.9065,234100.0],["2013-09-03",18.2925,18.4855,17.8583,18.1236,118100.0],["2013-09-04",18.1076,18.3166,18.0754,18.2845,118500.0],["2013-09-05",18.2603,18.5257,17.9146,17.9709,136200.0],["2013-09-06",18.0272,18.0915,17.6895,17.7297,200700.0],["2013-09-09",17.7859,18.1317,17.5286,17.8503,185800.0],["2013-09-10",17.9387,18.1638,17.8261,17.995,209200.0],["2013-09-11",17.8824,17.995,17.593,17.6975,173500.0],["2013-09-12",17.7216,17.7457,17.2151,17.4161,185100.0],["2013-09-13",17.4724,17.9307,17.1668,17.7618,113700.0],["2013-09-16",17.8583,17.9146,17.0944,17.1105,206000.0],["2013-09-17",17.1266,17.8181,17.1266,17.7055,193100.0],["2013-09-18",17.7055,18.397,17.601,18.2684,200600.0],["2013-09-19",18.3247,19.0724,18.3166,19.0322,361600.0],["2013-09-20",19.1689,19.4584,18.9116,19.0242,344300.0],["2013-09-23",18.9438,18.984,18.2684,18.8634,162500.0],["2013-09-24",18.8554,19.4584,18.8554,19.2493,211300.0],["2013-09-25",19.2896,19.9248,18.7991,19.764,385600.0],["2013-09-26",19.8604,19.9408,19.3458,19.6594,112400.0],["2013-09-27",19.5549,20.3027,19.2735,20.1821,337900.0],["2013-09-30",19.8122,21.3882,19.5549,20.8736,647800.0],["2013-10-01",20.954,21.6133,20.8977,21.557,669900.0],["2013-10-02",21.3479,21.9992,21.1067,21.6213,321000.0],["2013-10-03",21.5892,21.6535,21.0102,21.2997,227500.0],["2013-10-04",21.2595,21.4605,21.0263,21.4444,157500.0],["2013-10-07",21.1952,21.4525,21.0987,21.3721,262000.0],["2013-10-08",21.348,21.4284,20.2464,20.6725,289800.0],["2013-10-09",20.6725,20.8575,20.1177,20.6243,167600.0],["2013-10-10",21.0746,21.7259,20.6002,21.4364,209400.0],["2013-10-11",20.8334,21.9188,20.8173,21.6615,246700.0],["2013-10-14",21.4364,21.943,21.3319,21.9269,207800.0],["2013-10-15",21.9188,22.4093,21.8304,22.2726,387000.0],["2013-10-16",22.4093,22.5058,21.7419,21.9349,385600.0],["2013-10-17",23.6476,23.7199,22.3691,23.0124,1223100.0],["2013-10-18",23.4787,23.9451,23.1089,23.6717,545700.0],["2013-10-21",23.8406,24.0014,23.133,23.8647,761700.0],["2013-10-22",23.929,24.4356,23.4787,24.0979,704700.0],["2013-10-23",24.0496,24.0979,23.5511,23.9692,450600.0],["2013-10-24",24.0898,24.2185,23.8084,24.0416,332800.0],["2013-10-25",24.1783,24.3632,23.728,24.13,241300.0],["2013-10-28",24.13,24.2104,23.937,24.1461,199000.0],["2013-10-29",24.1622,25.0306,24.1622,24.8617,402700.0],["2013-10-30",24.8135,24.91,23.7682,23.9933,346300.0],["2013-10-31",24.0577,24.2667,23.7441,23.8486,248300.0],["2013-11-01",23.8084,23.929,23.4144,23.6154,292600.0],["2013-11-04",23.6637,24.0496,23.3822,23.921,357200.0],["2013-11-05",23.7199,24.1059,23.6315,23.7923,165600.0],["2013-11-06",24.0014,24.0094,22.4978,22.7953,433500.0],["2013-11-07",22.8676,23.1008,22.4656,22.5782,371400.0],["2013-11-08",22.5621,23.4385,22.5621,23.0606,309100.0],["2013-11-11",22.9883,23.3099,22.538,22.6264,596600.0],["2013-11-12",22.546,23.2857,22.546,23.1973,374800.0],["2013-11-13",23.1571,23.6476,22.9883,23.3742,376900.0],["2013-11-14",23.4385,23.7441,23.1651,23.527,207300.0],["2013-11-15",23.535,24.0898,23.4385,24.0175,225900.0],["2013-11-18",24.2024,24.2426,23.2295,23.2858,318100.0],["2013-11-19",23.2697,23.4707,22.6345,22.8757,237200.0],["2013-11-20",22.8998,23.1571,22.5701,22.8114,249600.0],["2013-11-21",22.8757,23.8486,22.8194,23.8004,228900.0],["2013-11-22",23.7762,24.0818,23.4948,23.9531,182200.0],["2013-11-25",24.1783,24.6848,24.1783,24.5321,320700.0],["2013-11-26",24.6446,24.8215,24.331,24.5079,262000.0],["2013-11-27",24.6044,25.2638,24.5401,25.0306,301900.0],["2013-11-29",25.2638,25.5693,24.8135,24.8939,122800.0],["2013-12-02",24.9823,25.304,24.5964,24.7331,363000.0],["2013-12-03",24.4758,24.918,24.122,24.6768,413000.0],["2013-12-04",24.5803,25.1673,24.2908,24.6205,162800.0],["2013-12-05",24.4758,25.2959,24.3712,24.9341,238600.0],["2013-12-06",25.2798,25.5291,25.0467,25.0627,222300.0],["2013-12-09",25.0708,26.0598,25.0547,25.8668,278100.0],["2013-12-10",25.907,25.907,25.5773,25.5854,268900.0],["2013-12-11",25.6899,25.8346,24.7331,24.9341,251600.0],["2013-12-12",24.8296,24.9502,24.4436,24.7652,223400.0],["2013-12-13",24.918,25.4648,24.7652,25.3361,248900.0],["2013-12-16",25.6417,25.8668,25.4969,25.6819,279400.0],["2013-12-17",25.6819,25.7221,25.2638,25.4406,224300.0],["2013-12-18",25.1512,25.6658,24.6848,25.4406,477700.0],["2013-12-19",24.6848,24.7733,21.8706,21.9671,2149000.0],["2013-12-20",22.1842,22.4415,21.0102,21.2997,1393600.0],["2013-12-23",21.3962,22.1038,21.356,21.9993,662500.0],["2013-12-24",21.9992,22.4093,21.7821,21.8786,279300.0],["2013-12-26",22.0716,22.2405,21.8143,22.0314,208200.0],["2013-12-27",21.959,22.1842,21.5892,21.9269,276000.0],["2013-12-30",21.8867,21.9992,21.6294,21.6937,281100.0],["2013-12-31",21.6615,22.1761,21.6294,22.0716,324500.0],["2014-01-02",22.0636,22.0636,21.4846,21.7017,331900.0],["2014-01-03",21.7017,21.9028,21.4766,21.5811,384100.0],["2014-01-06",21.6133,21.6133,21.2997,21.356,260200.0],["2014-01-07",21.4846,21.549,20.6484,20.7208,444100.0],["2014-01-08",20.769,20.8655,20.3107,20.7288,491700.0],["2014-01-09",20.9057,21.2273,20.8736,21.0344,510000.0],["2014-01-10",20.9861,21.3721,20.8655,21.2193,279400.0],["2014-01-13",21.2113,21.2515,20.6163,20.7931,361700.0],["2014-01-14",20.8334,20.9781,20.4233,20.4796,278300.0],["2014-01-15",20.4474,20.6404,20.2383,20.3831,186600.0],["2014-01-16",20.3429,20.3831,20.1177,20.2464,228500.0],["2014-01-17",20.2383,20.3911,20.166,20.2625,189800.0],["2014-01-21",20.2544,20.2946,19.9971,19.9971,224900.0],["2014-01-22",19.965,20.0856,19.4825,20.0212,174300.0],["2014-01-23",19.8202,20.2544,19.6996,20.1821,251200.0],["2014-01-24",20.0534,20.0534,19.6192,19.8202,316100.0],["2014-01-27",19.7881,20.1338,19.5549,19.8122,653700.0],["2014-01-28",19.7881,20.2223,19.5066,20.1338,344400.0],["2014-01-29",19.9006,20.1981,19.5951,19.6675,261000.0],["2014-01-30",19.7961,20.0454,19.5308,19.6594,297200.0],["2014-01-31",19.2493,19.6755,19.2172,19.2654,299200.0],["2014-02-03",19.2735,19.3458,18.6383,19.1127,472700.0],["2014-02-04",19.2333,19.7077,19.0322,19.4986,299800.0],["2014-02-05",19.4423,20.0132,19.386,19.9569,336600.0],["2014-02-06",20.0695,20.375,20.0212,20.3027,341000.0],["2014-02-07",20.3429,20.8414,20.3027,20.7449,340000.0],["2014-02-10",20.5117,20.8092,20.4715,20.6163,471400.0],["2014-02-11",20.6886,21.1871,20.56,20.8896,360500.0],["2014-02-12",20.8736,20.954,20.6404,20.7288,180700.0],["2014-02-13",20.4715,21.0987,20.4233,21.0746,164400.0],["2014-02-14",21.0585,21.0987,20.761,20.9781,177300.0],["2014-02-18",21.0826,21.549,20.962,21.0344,226800.0],["2014-02-19",20.9781,21.3399,20.9138,21.155,232600.0],["2014-02-20",21.1791,21.4203,20.9379,20.9781,328400.0],["2014-02-21",21.0826,21.1389,20.7047,20.9057,415100.0],["2014-02-24",20.9057,21.0907,20.6725,20.9861,180000.0],["2014-02-25",21.0183,21.2515,20.9379,21.0907,167800.0],["2014-02-26",21.0746,21.7259,21.0183,21.3721,169900.0],["2014-02-27",21.3721,21.4927,21.2917,21.4605,121100.0],["2014-02-28",21.4766,21.75,21.3721,21.4364,193300.0],["2014-03-03",21.3077,21.348,20.8977,21.155,231900.0],["2014-03-04",21.348,22.1842,21.2273,22.0797,229100.0],["2014-03-05",22.0314,22.2324,21.8063,22.1199,182600.0],["2014-03-06",22.2244,22.5138,21.9992,22.4978,258000.0],["2014-03-07",22.5782,22.8274,22.353,22.7953,265900.0],["2014-03-10",22.7872,22.8194,22.5138,22.8194,127000.0],["2014-03-11",22.8355,23.1973,22.8355,23.0285,258700.0],["2014-03-12",22.9561,23.1812,22.932,23.1812,131900.0],["2014-03-13",23.1973,23.2375,22.932,23.0365,200500.0],["2014-03-14",22.8918,23.0687,21.6696,21.9028,801400.0],["2014-03-17",21.9993,22.1761,21.6294,21.951,198400.0],["2014-03-18",21.8947,22.1199,21.8143,21.9108,237500.0],["2014-03-19",21.8947,22.2163,21.7017,22.0716,128800.0],["2014-03-20",22.0394,22.1038,21.7821,21.9269,112600.0],["2014-03-21",21.9912,22.4897,21.7902,22.2244,289700.0],["2014-03-24",22.2968,22.4254,21.4605,21.549,146200.0],["2014-03-25",21.7259,22.1681,21.2515,21.4364,150700.0],["2014-03-26",21.7098,22.2646,21.1952,21.3882,520200.0],["2014-03-27",22.6666,22.7309,20.8896,22.144,537200.0],["2014-03-28",22.2887,22.4495,21.6294,21.7259,298200.0],["2014-03-31",21.8304,22.0716,21.3962,22.0234,343700.0],["2014-04-01",22.152,22.8596,22.0716,22.7792,341900.0],["2014-04-02",22.7792,22.8355,22.4093,22.4817,155000.0],["2014-04-03",22.5943,22.6988,22.144,22.2726,115100.0],["2014-04-04",22.4576,22.546,21.4364,21.5651,154500.0],["2014-04-07",21.4444,21.4444,20.3268,20.6323,389000.0],["2014-04-08",20.6565,21.1871,20.5278,21.0665,162400.0],["2014-04-09",21.1148,21.2917,20.6967,21.1067,160600.0],["2014-04-10",21.1148,21.2434,20.1981,20.4554,404100.0],["2014-04-11",20.2303,20.4876,20.0213,20.1901,340100.0],["2014-04-14",20.4233,20.6565,20.0454,20.6082,219800.0],["2014-04-15",20.5921,20.9459,20.4072,20.8012,185800.0],["2014-04-16",21.0102,21.1148,20.4715,20.6967,179100.0],["2014-04-17",20.6645,21.0746,20.5117,20.8012,135600.0],["2014-04-21",20.7369,20.7369,20.2705,20.5117,269100.0],["2014-04-22",20.6323,20.8092,20.4554,20.5921,141100.0],["2014-04-23",20.56,20.56,19.9248,20.2383,301800.0],["2014-04-24",20.4072,20.4072,19.8444,20.1338,247200.0],["2014-04-25",19.9891,20.1177,19.6996,19.772,291700.0],["2014-04-28",19.7961,19.7961,18.2362,19.0805,523300.0],["2014-04-29",19.1689,19.2011,18.9197,19.0162,231200.0],["2014-04-30",18.8795,19.3699,18.6865,19.2172,269600.0],["2014-05-01",19.2413,19.8283,19.1046,19.5469,312800.0],["2014-05-02",19.6112,19.8685,19.4423,19.4986,130800.0],["2014-05-05",19.4262,19.4262,18.9357,18.976,331900.0],["2014-05-06",18.9518,19.378,18.8151,19.1931,299800.0],["2014-05-07",19.2493,19.4986,19.0322,19.4664,291200.0],["2014-05-08",19.5066,20.2223,19.37,19.9167,436600.0],["2014-05-09",19.8283,19.8524,19.3137,19.386,319400.0],["2014-05-12",19.4102,19.9248,19.37,19.8041,283000.0],["2014-05-13",19.8202,20.1419,19.8202,19.8685,326800.0],["2014-05-14",19.7881,19.7881,18.9277,18.9518,304000.0],["2014-05-15",18.9197,18.9197,18.3166,18.598,205900.0],["2014-05-16",18.5418,18.6382,18.3407,18.59,107500.0],["2014-05-19",18.4774,18.992,18.4774,18.791,100800.0],["2014-05-20",18.7106,18.8151,18.3327,18.59,230600.0],["2014-05-21",18.6543,18.8393,18.3729,18.6061,187000.0],["2014-05-22",18.5981,19.0242,18.59,18.9599,113900.0],["2014-05-23",19.0081,19.4745,18.9197,19.4343,127600.0],["2014-05-27",19.579,19.9489,19.4825,19.7157,174800.0],["2014-05-28",19.6675,19.9569,19.579,19.9248,224200.0],["2014-05-29",19.8926,19.9971,19.8202,19.9006,183900.0],["2014-05-30",19.9569,20.0775,19.7318,19.9087,153000.0],["2014-06-02",19.973,19.973,19.4986,19.7559,197000.0],["2014-06-03",19.6112,19.9087,19.579,19.7157,117900.0],["2014-06-04",19.6273,19.8524,19.4825,19.6273,184200.0],["2014-06-05",19.6353,20.0615,19.5147,19.973,263000.0],["2014-06-06",19.965,20.3348,19.6192,19.6996,291900.0],["2014-06-09",19.6433,19.981,19.5549,19.6192,145700.0],["2014-06-10",19.5549,19.6594,19.3378,19.4745,193600.0],["2014-06-11",19.4343,19.4343,18.992,19.0644,219600.0],["2014-06-12",19.0081,19.2091,18.6302,18.7347,311700.0],["2014-06-13",18.8393,18.8795,18.5337,18.6222,342700.0],["2014-06-16",18.5578,18.7347,18.4694,18.6222,281700.0],["2014-06-17",18.6302,18.976,18.4292,18.8714,501800.0],["2014-06-18",18.9036,19.37,18.8875,19.1931,245400.0],["2014-06-19",19.177,19.4825,19.177,19.3378,161200.0],["2014-06-20",19.4584,19.78,19.0724,19.185,288800.0],["2014-06-23",19.1689,19.2815,18.8875,18.8956,168400.0],["2014-06-24",18.8553,19.0564,18.4694,18.5257,201800.0],["2014-06-25",18.5096,19.2172,18.3327,19.1368,506300.0],["2014-06-26",19.579,19.6755,18.9036,19.177,595300.0],["2014-06-27",19.0483,19.5468,19.0483,19.5388,648700.0],["2014-06-30",19.5388,20.2625,19.4262,20.2464,401300.0],["2014-07-01",20.375,21.0826,20.3509,21.0183,528200.0],["2014-07-02",20.9942,21.0987,20.6243,20.6967,229200.0],["2014-07-03",20.8253,21.0665,20.6163,20.9459,115600.0],["2014-07-07",20.8334,21.4605,20.6565,21.4042,374500.0],["2014-07-08",21.4042,21.4042,21.1309,21.2434,243300.0],["2014-07-09",21.1711,21.364,20.568,20.6323,366900.0],["2014-07-10",20.174,20.4635,19.9167,20.359,178800.0],["2014-07-11",20.367,20.367,20.0454,20.0534,184800.0],["2014-07-14",20.1579,20.1579,19.78,19.981,142900.0],["2014-07-15",20.0212,20.2544,19.6514,19.8363,166800.0],["2014-07-16",19.981,20.1419,19.7639,19.8122,121100.0],["2014-07-17",19.7237,19.772,19.3137,19.37,139900.0],["2014-07-18",19.3378,19.9891,19.2574,19.981,251400.0],["2014-07-21",19.965,20.2383,19.7961,19.8363,138800.0],["2014-07-22",19.9489,20.5037,19.9489,20.3992,247100.0],["2014-07-23",20.4313,20.5439,20.2142,20.2223,95300.0],["2014-07-24",20.2544,20.4474,19.8685,19.9167,165600.0],["2014-07-25",19.7881,19.965,19.6112,19.6514,122000.0],["2014-07-28",19.6996,19.6996,19.1528,19.2735,167200.0],["2014-07-29",19.3217,19.4423,19.2493,19.2815,94800.0],["2014-07-30",19.4262,19.4584,19.1368,19.378,155500.0],["2014-07-31",19.2011,19.2895,18.7026,18.8956,207800.0],["2014-08-01",18.8795,19.1609,18.4614,18.8634,477200.0],["2014-08-04",18.8634,19.4262,18.8634,19.3378,112400.0],["2014-08-05",19.2413,19.2413,18.6302,18.7267,276800.0],["2014-08-06",18.5739,19.2011,18.5739,19.0724,207600.0],["2014-08-07",19.1931,19.2252,18.9518,19.0001,187300.0],["2014-08-08",18.9679,19.1609,18.8955,19.0403,112400.0],["2014-08-11",19.1287,19.4102,19.0724,19.1689,86900.0],["2014-08-12",19.1287,19.2895,18.6302,18.7106,122600.0],["2014-08-13",18.7749,18.9116,18.6302,18.8634,93600.0],["2014-08-14",18.9197,18.984,18.791,18.9197,78700.0],["2014-08-15",19.1126,19.1126,18.6141,18.9679,133200.0],["2014-08-18",19.2172,20.3831,19.177,20.2866,420300.0],["2014-08-19",20.2464,20.3992,20.0615,20.3027,137000.0],["2014-08-20",20.2062,20.3429,19.9891,20.1579,76700.0],["2014-08-21",20.1097,20.1097,19.7881,19.981,102900.0],["2014-08-22",19.9489,20.0856,19.7961,19.8604,101600.0],["2014-08-25",20.0534,20.0534,19.5468,19.6031,99900.0],["2014-08-26",19.6835,19.7077,19.4504,19.4906,161800.0],["2014-08-27",19.4825,19.6433,19.3056,19.587,214800.0],["2014-08-28",19.5227,19.9408,19.37,19.6996,345900.0],["2014-08-29",19.7639,19.9328,19.6192,19.8846,140000.0],["2014-09-02",19.9891,20.1821,19.8604,20.0534,202500.0],["2014-09-03",20.2142,20.2142,19.6835,19.8202,102900.0],["2014-09-04",19.9087,20.0775,19.6755,19.7881,106200.0],["2014-09-05",19.7318,19.7881,19.5469,19.6916,60200.0],["2014-09-08",19.6916,19.8202,19.3458,19.7157,149000.0],["2014-09-09",19.6835,19.8122,19.177,19.2333,113900.0],["2014-09-10",19.2574,19.378,18.6302,18.8393,264900.0],["2014-09-11",18.6945,19.1368,18.6945,18.9438,165000.0],["2014-09-12",18.9197,19.0322,18.6865,18.8634,135100.0],["2014-09-15",19.2976,19.9006,19.0162,19.78,259500.0],["2014-09-16",19.7479,20.2544,19.6192,20.2464,227300.0],["2014-09-17",20.3027,20.5117,20.0454,20.1338,162200.0],["2014-09-18",20.2625,20.6082,20.1821,20.5439,147600.0],["2014-09-19",20.5761,20.7369,20.4072,20.5358,368000.0],["2014-09-22",20.4474,20.4474,19.7398,19.9569,176200.0],["2014-09-23",19.8685,19.8685,19.386,19.4182,179600.0],["2014-09-24",19.4584,19.6112,19.3056,19.4745,92300.0],["2014-09-25",19.4343,19.5388,18.9036,19.0081,150600.0],["2014-09-26",19.0564,19.2172,18.791,18.9036,144100.0],["2014-09-29",18.6865,18.8956,18.3729,18.4533,319200.0],["2014-09-30",18.4051,18.4051,17.2955,17.5045,611500.0],["2014-10-01",17.4322,17.9307,17.3357,17.6332,348300.0],["2014-10-02",17.6734,18.6222,17.6734,18.4453,296000.0],["2014-10-03",18.6141,18.8795,18.5418,18.6141,211800.0],["2014-10-06",18.7187,18.8553,18.582,18.6945,187400.0],["2014-10-07",18.5498,18.7589,18.1076,18.1719,293400.0],["2014-10-08",18.1478,18.3488,17.7779,18.2282,336600.0],["2014-10-09",18.1639,18.2845,17.4482,17.4563,168800.0],["2014-10-10",17.4884,17.9307,17.1588,17.2472,323900.0],["2014-10-13",17.2472,17.5045,16.8854,17.0301,421700.0],["2014-10-14",17.199,17.9066,17.0944,17.1749,430100.0],["2014-10-15",16.9899,17.7618,16.604,17.6332,524300.0],["2014-10-16",17.4563,18.6704,16.4271,17.3678,1013400.0],["2014-10-17",17.5528,17.5528,17.0462,17.1025,360900.0],["2014-10-20",17.0623,17.4241,16.2823,16.4592,718600.0],["2014-10-21",16.7085,17.1427,16.4994,16.9738,402900.0],["2014-10-22",17.1025,17.207,16.4834,16.4994,266100.0],["2014-10-23",16.7085,17.2472,16.5879,17.0382,338800.0],["2014-10-24",17.0944,17.3598,16.8854,17.3035,336900.0],["2014-10-27",17.2874,17.2874,16.62,16.7005,200700.0],["2014-10-28",16.8371,17.1668,16.7407,17.0221,668800.0],["2014-10-29",17.0623,17.2713,16.6844,17.2392,229900.0],["2014-10-30",17.1507,17.3437,16.9015,17.2955,206800.0],["2014-10-31",17.5206,17.6895,17.0542,17.0542,321200.0],["2014-11-03",17.0864,17.3276,16.9819,17.1346,285200.0],["2014-11-04",17.0623,17.3196,16.9015,17.2794,268200.0],["2014-11-05",17.5045,17.7699,17.3517,17.6412,300700.0],["2014-11-06",17.6734,18.1237,17.6171,18.1076,417400.0],["2014-11-07",18.1318,18.3901,17.8815,18.374,412500.0],["2014-11-10",18.3982,18.8826,18.382,18.6162,324900.0],["2014-11-11",18.6162,18.8099,18.4628,18.6646,344700.0],["2014-11-12",18.5677,18.8503,18.5435,18.6242,241700.0],["2014-11-13",18.6807,18.7534,18.0349,18.2771,183600.0],["2014-11-14",18.2771,18.6888,18.2044,18.6081,172600.0],["2014-11-17",18.5839,18.6242,18.2448,18.4708,147900.0],["2014-11-18",18.5274,19.1328,18.5274,18.7776,196600.0],["2014-11-19",18.7776,18.931,18.2125,18.8906,381700.0],["2014-11-20",18.7534,19.4235,18.6323,19.3912,577300.0],["2014-11-21",19.6495,19.7383,19.3266,19.4558,328600.0],["2014-11-24",19.48,19.819,19.48,19.7706,223100.0],["2014-11-25",19.8433,20.2873,19.811,20.1177,402800.0],["2014-11-26",20.1339,20.1339,19.6818,19.9805,235500.0],["2014-11-28",20.0289,20.4164,19.7706,20.3276,156900.0],["2014-12-01",20.2307,20.9573,20.2307,20.4487,599100.0],["2014-12-02",20.4972,21.3044,20.4972,20.9008,625200.0],["2014-12-03",20.9977,21.3448,20.7313,21.2399,349700.0],["2014-12-04",21.1914,21.3044,20.5133,20.586,425900.0],["2014-12-05",20.6021,20.812,20.4164,20.5779,260200.0],["2014-12-08",20.5456,20.586,20.1662,20.368,325400.0],["2014-12-09",20.0935,20.7716,19.9966,20.594,306500.0],["2014-12-10",20.5537,20.6182,20.0612,20.0774,290200.0],["2014-12-11",20.2388,21.0219,20.1904,20.7071,410800.0],["2014-12-12",20.5133,20.5295,19.9078,19.9401,467700.0],["2014-12-15",19.9966,20.0854,19.375,19.5203,524500.0],["2014-12-16",19.4396,19.6253,19.1893,19.262,724200.0],["2014-12-17",19.3427,19.5526,18.8341,19.2539,1003600.0],["2014-12-18",17.8169,17.8896,16.8482,17.6474,2096300.0],["2014-12-19",17.7604,17.7604,16.824,17.1388,1502400.0],["2014-12-22",17.1146,17.4456,16.9128,17.1388,976400.0],["2014-12-23",17.163,18.1479,17.155,18.0753,849200.0],["2014-12-24",18.0833,18.3659,18.0753,18.2771,450300.0],["2014-12-26",18.2771,18.7534,18.2771,18.7211,388900.0],["2014-12-29",18.6565,18.6969,18.3578,18.6485,404500.0],["2014-12-30",18.5677,18.7938,17.9703,18.0591,515100.0],["2014-12-31",18.0026,18.0188,17.5586,17.5667,782500.0],["2015-01-02",17.6636,17.7685,17.1711,17.6797,369300.0],["2015-01-05",17.599,17.6716,17.0016,17.1469,417300.0],["2015-01-06",17.155,17.3729,16.3234,16.6787,394400.0],["2015-01-07",16.832,17.1146,16.6383,16.8643,290100.0],["2015-01-08",17.0742,17.381,16.937,17.0662,389300.0],["2015-01-09",17.1227,17.2761,16.7755,16.8078,389000.0],["2015-01-12",16.8724,17.0258,16.4445,16.7029,246300.0],["2015-01-13",16.8805,17.2841,16.3477,16.6302,321300.0],["2015-01-14",16.3719,16.4284,15.9279,16.4123,308900.0],["2015-01-15",16.5011,16.5011,15.4516,15.6615,558600.0],["2015-01-16",15.629,16.0589,15.6047,15.8399,481700.0],["2015-01-20",15.921,16.0427,15.5723,15.9616,487200.0],["2015-01-21",15.8967,16.1238,15.6209,15.8075,299300.0],["2015-01-22",15.9535,16.1643,15.7507,15.9535,509300.0],["2015-01-23",15.9372,16.0183,15.5804,15.6534,504500.0],["2015-01-26",15.6371,16.067,15.6371,15.8967,468400.0],["2015-01-27",15.5723,15.8075,15.4182,15.7264,418600.0],["2015-01-28",15.8561,15.8561,15.2641,15.6128,716200.0],["2015-01-29",15.7426,16.3022,15.6534,16.2941,444600.0],["2015-01-30",16.1562,16.3103,15.9778,16.1319,453500.0],["2015-02-02",16.2292,16.7321,16.1805,16.651,319700.0],["2015-02-03",16.7321,17.2836,16.3022,17.17,496900.0],["2015-02-04",17.1214,17.5026,17.1214,17.2836,464400.0],["2015-02-05",17.4296,17.7053,17.2836,17.5026,420700.0],["2015-02-06",17.4945,17.9,17.4377,17.7946,333500.0],["2015-02-09",17.8432,18.0379,17.3809,17.4377,392100.0],["2015-02-10",17.5756,17.5999,16.6915,17.0565,383300.0],["2015-02-11",16.9754,17.0322,16.5212,16.9592,444200.0],["2015-02-12",17.0484,17.4377,16.9267,17.1052,375800.0],["2015-02-13",17.1295,17.5431,17.0403,17.4134,251500.0],["2015-02-17",17.5269,18.1595,17.5026,17.9568,420200.0],["2015-02-18",17.9243,18.1271,17.8189,17.9,233900.0],["2015-02-19",17.8919,18.6867,17.827,18.3785,680200.0],["2015-02-20",18.2974,18.5732,18.1433,18.5164,423800.0],["2015-02-23",18.5569,18.5975,18.3298,18.4515,330100.0],["2015-02-24",18.4921,18.8327,18.3785,18.4921,418900.0],["2015-02-25",18.4758,18.6543,18.4434,18.5975,365900.0],["2015-02-26",18.6137,19.1896,18.5569,19.0922,506600.0],["2015-02-27",19.149,19.3923,18.7759,18.8246,591500.0],["2015-03-02",18.8246,19.0111,18.6867,18.8489,378400.0],["2015-03-03",18.7759,18.8408,18.4758,18.4758,309600.0],["2015-03-04",18.4515,18.565,18.2487,18.2731,368700.0],["2015-03-05",18.2893,18.3298,18.046,18.1271,275900.0],["2015-03-06",18.1514,18.93,17.8432,18.0379,427300.0],["2015-03-09",18.0703,18.5083,17.9243,18.3704,303600.0],["2015-03-10",18.192,18.3217,18.0135,18.1433,389500.0],["2015-03-11",18.1433,18.6218,18.0946,18.2406,486400.0],["2015-03-12",18.3136,18.784,18.265,18.5488,368200.0],["2015-03-13",18.5326,18.5407,17.9162,18.0297,425300.0],["2015-03-16",18.0946,18.1271,17.8513,17.9973,417600.0],["2015-03-17",17.9243,18.119,17.8432,18.0379,394800.0],["2015-03-18",18.0297,18.4272,17.8594,18.3623,186900.0],["2015-03-19",18.3461,18.5813,18.1514,18.4109,232600.0],["2015-03-20",18.5326,18.9219,18.3785,18.7191,468100.0],["2015-03-23",18.6786,19.3842,18.6705,19.149,337000.0],["2015-03-24",19.149,19.5789,19.0436,19.4572,716900.0],["2015-03-25",19.6762,19.6762,19.1815,19.295,680600.0],["2015-03-26",17.4377,17.8027,16.2211,16.5374,4414100.0],["2015-03-27",16.505,17.2755,16.3022,17.0565,1345600.0],["2015-03-30",17.2268,17.389,17.0159,17.0808,652800.0],["2015-03-31",17.0565,17.2998,16.9835,17.243,627500.0],["2015-04-01",17.1863,17.4052,16.8456,16.9835,645100.0],["2015-04-02",17.0484,17.2025,16.8213,17.1295,602100.0],["2015-04-06",17.0159,17.17,16.9511,17.0322,380400.0],["2015-04-07",17.1051,17.1051,16.9105,16.9267,340200.0],["2015-04-08",16.9186,17.1619,16.9105,17.0808,336200.0],["2015-04-09",17.0322,17.2187,16.9916,17.1295,331700.0],["2015-04-10",17.1214,17.1619,17.0159,17.1214,355000.0],["2015-04-13",17.0808,17.1052,16.8943,16.8943,317300.0],["2015-04-14",16.8943,17.0322,16.8537,16.9835,330500.0],["2015-04-15",17.0322,17.6891,16.9105,17.5512,470500.0],["2015-04-16",17.5188,17.535,17.243,17.4377,286000.0],["2015-04-17",17.4214,17.4377,16.892,17.2504,636300.0],["2015-04-20",17.3894,17.4548,17.0377,17.2585,283300.0],["2015-04-21",17.2913,17.4058,17.1604,17.2831,281800.0],["2015-04-22",17.2749,17.2994,16.8496,17.1113,653400.0],["2015-04-23",17.1031,17.1031,16.6696,16.9886,501200.0],["2015-04-24",16.9804,17.2749,16.9395,17.2258,288500.0],["2015-04-27",17.2258,17.6593,17.1604,17.2994,437400.0],["2015-04-28",17.3076,17.8475,17.3076,17.7575,343800.0],["2015-04-29",17.7084,17.7902,17.1767,17.2013,294900.0],["2015-04-30",17.1767,17.2994,16.915,16.9395,358600.0],["2015-05-01",16.9804,17.1686,16.825,16.8659,326300.0],["2015-05-04",16.8823,17.2013,16.8168,16.9068,190100.0],["2015-05-05",16.9068,17.0213,16.4733,16.9232,469000.0],["2015-05-06",16.9477,17.0459,16.6042,16.8332,227700.0],["2015-05-07",16.8005,17.3976,16.7432,17.1686,313100.0],["2015-05-08",17.3649,17.4794,17.1522,17.3485,320000.0],["2015-05-11",17.3485,17.8475,17.3403,17.7411,261700.0],["2015-05-12",17.6839,17.7984,17.2585,17.6757,228900.0],["2015-05-13",17.7084,17.8802,17.5775,17.6102,169100.0],["2015-05-14",17.7329,17.962,17.5366,17.7984,172200.0],["2015-05-15",17.8311,18.4527,17.7329,18.3627,384000.0],["2015-05-18",18.3628,18.5182,18.0274,18.0356,362300.0],["2015-05-19",18.0928,18.4773,17.9456,18.3055,240400.0],["2015-05-20",18.3464,18.3628,18.1828,18.2155,185500.0],["2015-05-21",18.2155,18.4282,18.011,18.3137,242000.0],["2015-05-22",18.2973,18.4609,18.1255,18.3627,115300.0],["2015-05-26",18.3137,18.3546,18.0847,18.2564,350300.0],["2015-05-27",18.2319,18.4118,18.0928,18.3709,147900.0],["2015-05-28",18.2973,18.5427,18.0356,18.0765,244000.0],["2015-05-29",18.0438,18.1583,17.692,17.7738,344600.0],["2015-06-01",17.8311,18.0601,17.7248,17.8475,293700.0],["2015-06-02",17.782,17.9865,17.6266,17.7575,206600.0],["2015-06-03",17.782,18.0029,17.7084,17.9783,227000.0],["2015-06-04",17.9047,18.0438,17.6757,17.7411,194500.0],["2015-06-05",17.6593,17.7411,16.7105,16.7596,1160000.0],["2015-06-08",16.776,16.9559,16.4488,16.8496,642100.0],["2015-06-09",16.9068,16.9068,16.4406,16.4733,393800.0],["2015-06-10",16.5633,16.7432,16.506,16.5878,371000.0],["2015-06-11",16.6451,16.9968,16.4406,16.5796,727800.0],["2015-06-12",16.5633,16.6287,16.4815,16.5551,413300.0],["2015-06-15",16.4079,16.686,16.3915,16.4815,617000.0],["2015-06-16",16.5224,16.5551,16.3261,16.3752,438600.0],["2015-06-17",16.3915,16.4488,16.2525,16.3179,803100.0],["2015-06-18",16.3915,16.4079,16.1952,16.2279,647500.0],["2015-06-19",16.2361,16.3261,16.1543,16.2525,505700.0],["2015-06-22",16.3343,16.5224,16.2034,16.277,566800.0],["2015-06-23",16.3424,16.6778,16.3424,16.5796,1166500.0],["2015-06-24",16.5224,16.9559,16.5224,16.9314,953900.0],["2015-06-25",18.2728,18.5018,17.9211,18.4609,2402700.0],["2015-06-26",18.5836,20.2277,18.4609,20.0068,2512800.0],["2015-06-29",19.8023,20.1786,19.4179,19.8596,747900.0],["2015-06-30",20.0313,20.0641,18.9353,19.2952,829600.0],["2015-07-01",19.377,19.4424,18.8944,19.238,629200.0],["2015-07-02",19.2543,19.2625,18.9108,19.0416,298800.0],["2015-07-06",18.9271,19.3443,18.8617,19.0989,398200.0],["2015-07-07",19.0744,19.1725,18.8535,18.968,340100.0],["2015-07-08",18.829,18.9517,18.3709,18.4936,833000.0],["2015-07-09",18.7308,18.9353,18.6409,18.7963,346100.0],["2015-07-10",18.9353,19.1971,18.9353,19.1316,290300.0],["2015-07-13",19.2379,19.5406,19.148,19.4261,349200.0],["2015-07-14",19.3934,19.4097,19.1562,19.238,195100.0],["2015-07-15",19.2379,19.3116,18.9844,19.0171,308100.0],["2015-07-16",19.0989,19.148,18.9108,18.968,224500.0],["2015-07-17",18.8944,19.0008,18.3709,18.7145,641000.0],["2015-07-20",18.6734,18.7145,18.115,18.1479,409700.0],["2015-07-21",18.1232,18.4763,18.1232,18.3367,287500.0],["2015-07-22",18.2628,18.5913,18.1643,18.4353,220800.0],["2015-07-23",18.4928,18.5584,18.0083,18.0329,287200.0],["2015-07-24",18.0083,18.0493,17.6716,17.7783,196000.0],["2015-07-27",17.6387,17.7209,17.0393,17.1296,258900.0],["2015-07-28",17.1789,17.5977,16.99,17.4581,279400.0],["2015-07-29",17.417,17.7701,17.3595,17.6552,121400.0],["2015-07-30",17.5813,18.0411,17.4827,17.8687,215000.0],["2015-07-31",17.9426,18.3532,17.7619,18.3367,306000.0],["2015-08-03",18.3531,18.4435,18.1396,18.271,298100.0],["2015-08-04",18.23,18.3696,17.8522,18.3449,408800.0],["2015-08-05",18.5174,18.6488,18.1232,18.4106,214300.0],["2015-08-06",18.4599,18.6652,17.7783,18.0493,268200.0],["2015-08-07",18.0165,18.0658,17.7455,18.0083,208200.0],["2015-08-10",18.0247,18.2957,17.9015,18.2875,347000.0],["2015-08-11",18.1232,18.1232,17.6716,17.7948,236200.0],["2015-08-12",17.7373,17.7455,17.2856,17.4581,244900.0],["2015-08-13",17.4088,17.5813,17.2035,17.2281,305500.0],["2015-08-14",17.1871,17.3349,17.1378,17.2856,184900.0],["2015-08-17",17.261,17.5648,17.1789,17.3185,329400.0],["2015-08-18",17.3185,17.5566,17.2692,17.4581,210600.0],["2015-08-19",17.4088,17.5977,17.1296,17.3349,222700.0],["2015-08-20",17.1214,17.5402,17.0393,17.0721,290500.0],["2015-08-21",16.7847,17.0146,16.4973,16.7354,338700.0],["2015-08-24",15.9225,16.99,15.5858,16.2756,510200.0],["2015-08-25",16.6615,16.7354,15.6351,15.6515,372100.0],["2015-08-26",15.9882,15.9882,15.6022,15.9553,178800.0],["2015-08-27",16.0128,16.3741,15.7008,16.3413,286100.0],["2015-08-28",16.3084,16.8094,16.3084,16.7683,193100.0],["2015-08-31",16.678,16.9736,16.678,16.8176,169700.0],["2015-09-01",16.4973,16.7026,16.2181,16.2674,370800.0],["2015-09-02",16.4562,17.1542,16.3741,16.8011,549600.0],["2015-09-03",16.8668,17.1296,16.7929,16.8504,199300.0],["2015-09-04",16.6533,16.99,16.4809,16.5384,161100.0],["2015-09-08",16.8094,16.9079,16.4727,16.6533,253600.0],["2015-09-09",16.7929,16.9572,16.3741,16.3906,199400.0],["2015-09-10",16.3988,16.7108,16.3988,16.5302,167200.0],["2015-09-11",16.5137,16.6451,15.9061,16.1524,284500.0],["2015-09-14",16.1114,16.1606,15.7993,16.0703,281800.0],["2015-09-15",16.1196,16.7601,16.0128,16.6615,236900.0],["2015-09-16",16.678,17.0146,16.5794,16.9736,167900.0],["2015-09-17",16.9243,17.5156,16.8586,17.0886,266600.0],["2015-09-18",16.8586,17.2281,16.6451,16.7026,300700.0],["2015-09-21",16.7765,16.8093,16.4398,16.5055,191200.0],["2015-09-22",16.3002,16.3002,15.5694,16.0046,747000.0],["2015-09-23",16.0867,16.0867,15.4708,15.709,350200.0],["2015-09-24",15.4708,15.8157,15.3723,15.8157,264200.0],["2015-09-25",15.9225,15.9718,15.5283,15.6597,208400.0],["2015-09-28",15.6351,15.6843,15.2409,15.3969,330700.0],["2015-09-29",15.4626,15.6187,15.3148,15.4462,379900.0],["2015-09-30",15.6104,16.0128,15.3805,15.7254,411100.0],["2015-10-01",15.6515,15.7911,14.7893,14.9535,586400.0],["2015-10-02",14.8796,15.4708,14.6168,15.4708,669100.0],["2015-10-05",15.5612,16.3659,15.5612,16.292,453100.0],["2015-10-06",16.3002,16.5466,16.3002,16.4152,265900.0],["2015-10-07",16.5548,17.105,16.5137,16.7272,423800.0],["2015-10-08",16.678,16.9407,16.407,16.4891,406300.0],["2015-10-09",16.5876,16.6369,16.1853,16.3331,475400.0],["2015-10-12",16.3988,16.5548,16.2592,16.3495,368300.0],["2015-10-13",16.292,16.5958,16.2263,16.3002,357300.0],["2015-10-14",16.3988,16.563,15.7172,16.5219,563100.0],["2015-10-15",15.9307,16.2592,15.0192,15.8322,1463400.0],["2015-10-16",15.8322,17.0557,15.7254,16.448,1162900.0],["2015-10-19",16.3988,17.1214,16.3413,17.0968,542700.0],["2015-10-20",16.99,17.4581,16.9572,17.1214,408600.0],["2015-10-21",17.1296,17.2774,16.7765,16.7929,358400.0],["2015-10-22",16.8422,17.105,16.563,16.7601,336500.0],["2015-10-23",16.8176,17.0968,16.7601,16.9818,199300.0],["2015-10-26",16.8997,17.0393,16.8176,17.0229,233400.0],["2015-10-27",16.8997,16.9079,16.2756,16.3495,328200.0],["2015-10-28",16.4234,17.3924,16.3906,17.3513,358600.0],["2015-10-29",17.2281,17.3185,16.9489,17.1378,226500.0],["2015-10-30",17.105,17.2774,16.8504,17.2364,250500.0],["2015-11-02",17.2199,17.9097,17.1296,17.803,502100.0],["2015-11-03",17.7044,17.9836,17.688,17.7701,235700.0],["2015-11-04",17.844,18.5502,17.6552,17.7701,544900.0],["2015-11-05",17.7783,17.9672,17.5238,17.5566,249600.0],["2015-11-06",17.4906,17.9444,17.0699,17.7216,240800.0],["2015-11-09",17.7216,17.7546,17.2596,17.4329,164800.0],["2015-11-10",17.3669,17.6639,17.3091,17.3916,153900.0],["2015-11-11",17.4576,17.6886,17.4081,17.4824,143300.0],["2015-11-12",17.3586,17.7381,17.1441,17.1936,234400.0],["2015-11-13",17.0864,17.3256,16.8058,16.8306,234100.0],["2015-11-16",16.8141,17.0451,16.6573,16.9543,129500.0],["2015-11-17",16.9626,17.1276,16.6326,16.7893,155300.0],["2015-11-18",16.8223,18.1754,16.8223,18.1176,468000.0],["2015-11-19",18.0599,18.1919,17.5979,17.7794,285200.0],["2015-11-20",17.7629,17.9939,17.6639,17.7794,145600.0],["2015-11-23",17.7794,17.9031,17.6309,17.7959,137000.0],["2015-11-24",17.7134,17.8454,17.5814,17.7051,191000.0],["2015-11-25",17.7629,18.0186,17.6556,17.7546,229100.0],["2015-11-27",17.7959,18.4146,17.7959,18.3404,176700.0],["2015-11-30",18.4146,18.7034,18.2909,18.5632,301800.0],["2015-12-01",18.7529,19.0747,18.6374,18.9922,242300.0],["2015-12-02",18.9262,19.2232,18.9014,19.0169,258400.0],["2015-12-03",19.0582,19.1489,18.2579,18.2661,218400.0],["2015-12-04",18.2414,18.4394,18.0681,18.2249,196500.0],["2015-12-07",18.1341,18.2744,17.9774,18.0186,134200.0],["2015-12-08",17.8784,18.0351,17.7051,17.8041,209300.0],["2015-12-09",17.8371,18.1259,17.4906,17.6474,221900.0],["2015-12-10",17.6474,17.7876,17.4246,17.5236,233700.0],["2015-12-11",17.2679,17.4824,17.1194,17.2431,234600.0],["2015-12-14",17.1854,17.3586,17.0203,17.1854,216200.0],["2015-12-15",17.2926,17.3999,17.1854,17.3669,448900.0],["2015-12-16",17.5484,17.6804,17.4824,17.6144,592000.0],["2015-12-17",16.8388,17.3009,15.1888,15.329,1359700.0],["2015-12-18",15.2548,15.9066,15.0733,15.6508,1108600.0],["2015-12-21",15.7746,15.8901,15.0238,15.5518,295600.0],["2015-12-22",15.6756,16.1623,15.5353,16.0303,426400.0],["2015-12-23",16.1458,16.4098,16.1376,16.3933,290100.0],["2015-12-24",16.4181,16.7893,16.3768,16.6821,161300.0],["2015-12-28",16.5831,16.6078,16.1211,16.4098,249500.0],["2015-12-29",16.6078,16.9543,16.5253,16.7481,276700.0],["2015-12-30",16.6491,17.2349,16.6326,16.9296,252400.0],["2015-12-31",16.9131,16.9131,16.4098,16.4181,217500.0],["2016-01-04",16.1706,16.1706,15.5683,15.8818,265800.0],["2016-01-05",15.9808,16.1046,15.8241,15.8736,218500.0],["2016-01-06",15.7003,15.7663,15.329,15.4528,249400.0],["2016-01-07",15.2135,15.395,15.0485,15.1888,283400.0],["2016-01-08",15.3538,15.4198,14.966,15.0155,309900.0],["2016-01-11",15.0819,15.1151,14.6256,14.8413,340100.0],["2016-01-12",14.9575,14.9906,14.468,14.7667,313500.0],["2016-01-13",14.7666,14.9243,14.103,14.1611,264400.0],["2016-01-14",14.1694,14.2606,13.7463,13.9868,345900.0],["2016-01-15",13.5969,14.3436,13.5223,14.2606,373600.0],["2016-01-19",14.327,14.3353,13.6301,13.8292,268600.0],["2016-01-20",13.5969,14.3933,13.3647,14.1859,281900.0],["2016-01-21",14.2357,14.8247,14.0947,14.5012,236500.0],["2016-01-22",14.7584,15.0902,14.6173,14.7169,179100.0],["2016-01-25",14.7003,14.7335,14.2523,14.3519,161200.0],["2016-01-26",14.4597,14.7086,14.3685,14.551,173600.0],["2016-01-27",14.5261,14.7998,14.4016,14.468,131600.0],["2016-01-28",14.6422,14.6754,14.0366,14.2025,199100.0],["2016-01-29",14.2274,14.609,14.2191,14.609,353600.0],["2016-02-01",14.5178,14.7501,14.3187,14.609,306400.0],["2016-02-02",14.468,14.6339,14.0283,14.2025,158900.0],["2016-02-03",14.3602,14.6422,13.8458,14.5012,318300.0],["2016-02-04",14.5593,14.8413,14.5593,14.6837,413400.0],["2016-02-05",14.6588,14.6588,14.1694,14.2274,157700.0],["2016-02-08",14.0947,14.3353,13.6467,14.0947,287500.0],["2016-02-09",13.5886,13.8126,12.7839,13.7131,818200.0],["2016-02-10",13.738,14.385,13.738,13.9785,456200.0],["2016-02-11",13.7463,14.02,13.6716,13.9537,257900.0],["2016-02-12",14.1279,14.4099,13.9454,14.3187,214800.0],["2016-02-16",14.4431,14.7667,14.4265,14.7169,318300.0],["2016-02-17",14.8496,15.8036,14.833,15.1732,347200.0],["2016-02-18",15.2312,15.4137,15.0155,15.1566,202600.0],["2016-02-19",15.1234,15.364,14.7832,15.1649,281200.0],["2016-02-22",15.3474,15.729,15.2561,15.7124,235300.0],["2016-02-23",15.6875,15.7622,15.2395,15.5299,247600.0],["2016-02-24",15.2478,15.505,15.0072,15.4386,234500.0],["2016-02-25",15.5216,15.6792,15.2395,15.6128,258800.0],["2016-02-26",15.7456,15.7456,15.1732,15.5962,257400.0],["2016-02-29",15.6128,15.7539,15.4967,15.5382,277700.0],["2016-03-01",15.729,15.9364,15.5465,15.8368,206900.0],["2016-03-02",15.8119,16.1106,15.8119,16.0608,194100.0],["2016-03-03",16.0027,16.4341,16.0027,16.3429,256700.0],["2016-03-04",16.3512,16.6083,16.2184,16.5752,239400.0],["2016-03-07",16.4922,16.7908,16.4922,16.6747,175100.0],["2016-03-08",16.7577,17.0729,16.6166,16.766,326000.0],["2016-03-09",16.9153,17.1559,16.7826,17.1476,250800.0],["2016-03-10",17.272,17.355,16.6747,16.7577,339500.0],["2016-03-11",16.9402,17.2056,16.824,17.1393,314500.0],["2016-03-14",17.1642,17.272,17.0065,17.1973,195100.0],["2016-03-15",17.0563,17.2139,16.7825,16.8406,143300.0],["2016-03-16",16.7991,17.413,16.7991,17.355,150600.0],["2016-03-17",17.3384,17.7781,17.1973,17.6453,126300.0],["2016-03-18",17.7615,18.2675,17.6287,17.9854,449100.0],["2016-03-21",17.9689,18.168,17.6121,17.8195,359800.0],["2016-03-22",17.7034,17.8859,16.9816,17.1393,319400.0],["2016-03-23",17.0646,17.2471,16.8821,17.0563,227800.0],["2016-03-24",17.1973,17.7946,16.6166,17.6785,471400.0],["2016-03-28",17.7946,18.3173,17.7366,17.861,343800.0],["2016-03-29",17.861,19.1552,17.637,19.0307,696100.0],["2016-03-30",19.0556,19.0556,18.2758,18.6159,247100.0],["2016-03-31",18.674,18.8814,18.5164,18.6242,201200.0],["2016-04-01",18.4002,18.7901,18.1597,18.5662,260900.0],["2016-04-04",18.6408,18.6408,17.9274,18.0352,209400.0],["2016-04-05",17.9191,18.3505,17.8776,17.9937,180100.0],["2016-04-06",18.0601,18.1099,17.8029,17.9025,287100.0],["2016-04-07",17.8361,17.861,16.9319,16.9651,463900.0],["2016-04-08",17.131,17.4047,16.9236,16.9816,250400.0],["2016-04-11",17.015,17.2818,16.9566,17.0483,205700.0],["2016-04-12",17.04,17.3068,17.04,17.2067,186400.0],["2016-04-13",17.3068,18.1571,17.3068,18.0904,240100.0],["2016-04-14",18.0154,18.1905,17.857,18.0237,134700.0],["2016-04-15",18.0071,18.1071,17.8487,17.982,121300.0],["2016-04-18",17.8487,18.3572,17.8487,18.1404,177800.0],["2016-04-19",18.1988,18.3155,17.9487,18.0737,70300.0],["2016-04-20",18.0321,18.0904,17.8236,17.982,142800.0],["2016-04-21",17.9737,18.1821,17.8487,18.0071,168800.0],["2016-04-22",18.0071,18.3155,17.9987,18.1571,189400.0],["2016-04-25",18.1321,18.2071,17.9654,18.0487,128500.0],["2016-04-26",18.0487,18.3238,17.807,18.3072,387400.0],["2016-04-27",18.3238,18.6656,18.1238,18.5989,147500.0],["2016-04-28",18.4322,18.6907,18.1654,18.1905,114800.0],["2016-04-29",18.1654,18.2488,17.832,18.0404,104300.0],["2016-05-02",18.0654,18.2071,17.8653,18.1488,127800.0],["2016-05-03",17.8737,18.1571,17.5319,17.5986,172700.0],["2016-05-04",17.4068,17.5235,17.0817,17.1984,204200.0],["2016-05-05",17.2234,17.3485,16.9566,16.9983,174500.0],["2016-05-06",16.9817,17.1817,16.9817,17.1484,159400.0],["2016-05-09",17.2067,17.5319,17.14,17.4402,294600.0],["2016-05-10",17.4735,17.6903,17.1901,17.6736,188400.0],["2016-05-11",17.6819,17.6903,17.3735,17.4068,109600.0],["2016-05-12",17.5152,17.7153,17.2234,17.3568,143400.0],["2016-05-13",17.3235,17.5986,17.1734,17.2984,184700.0],["2016-05-16",17.3735,17.907,17.3735,17.857,186000.0],["2016-05-17",17.7569,17.8987,17.1734,17.2151,200700.0],["2016-05-18",17.1901,17.5735,17.14,17.2151,116900.0],["2016-05-19",17.1484,17.2151,16.8316,17.0734,102900.0],["2016-05-20",17.2067,17.3902,16.9983,17.3485,181400.0],["2016-05-23",17.2984,17.4152,17.115,17.1984,289500.0],["2016-05-24",17.3651,17.8737,17.3235,17.782,131000.0],["2016-05-25",17.9153,18.3155,17.7986,18.2071,214500.0],["2016-05-26",18.1988,18.3322,17.9654,18.1821,84600.0],["2016-05-27",18.1321,18.3155,18.1238,18.2905,113600.0],["2016-05-31",18.3989,18.7907,18.3572,18.774,244800.0],["2016-06-01",18.6656,18.799,18.2571,18.7907,251000.0],["2016-06-02",18.674,18.7824,18.3572,18.6906,163600.0],["2016-06-03",18.674,18.674,18.2571,18.3739,141300.0],["2016-06-06",18.3405,18.674,18.2405,18.5656,75600.0],["2016-06-07",18.6073,19.1825,18.5823,19.0658,202000.0],["2016-06-08",19.1575,19.4326,18.9741,19.1992,179500.0],["2016-06-09",18.9991,19.1408,18.1404,18.1738,395700.0],["2016-06-10",18.0404,18.1238,17.4652,17.4985,296900.0],["2016-06-13",17.5069,17.732,17.1484,17.1567,247500.0],["2016-06-14",17.115,17.2234,16.94,17.065,168900.0],["2016-06-15",17.0984,17.5569,16.9817,17.3735,117400.0],["2016-06-16",17.2401,17.4151,17.0233,17.3651,99400.0],["2016-06-17",17.4151,17.4485,17.14,17.2151,189900.0],["2016-06-20",17.3401,18.0571,17.3068,17.757,235100.0],["2016-06-21",17.7736,18.0654,17.4985,18.0154,345400.0],["2016-06-22",19.3993,19.7411,17.7736,19.1325,1332600.0],["2016-06-23",19.3993,19.8828,19.0658,19.2992,662800.0],["2016-06-24",18.2155,19.4409,18.2155,18.8074,593800.0],["2016-06-27",18.6156,18.9241,18.1238,18.2321,479500.0],["2016-06-28",18.4572,18.5739,18.1654,18.2071,383700.0],["2016-06-29",18.3405,18.5906,18.2572,18.4822,409100.0],["2016-06-30",18.4739,19.1242,18.3822,19.1075,366100.0],["2016-07-01",18.9658,19.5827,18.8657,19.1742,418700.0],["2016-07-05",19.1742,19.1742,18.624,18.7824,227500.0],["2016-07-06",18.7073,18.8824,18.624,18.8407,226800.0],["2016-07-07",18.7824,19.1408,18.749,18.9157,146000.0],["2016-07-08",19.1325,19.4243,19.0991,19.2826,514800.0],["2016-07-11",19.4165,19.8268,19.4165,19.5589,317100.0],["2016-07-12",19.7765,19.9942,19.6844,19.7096,499600.0],["2016-07-13",19.7849,19.8184,19.5589,19.6761,201200.0],["2016-07-14",19.6761,19.944,19.2742,19.3244,337800.0],["2016-07-15",19.4835,19.6091,19.3579,19.5086,189900.0],["2016-07-18",19.4416,19.5672,19.157,19.4919,316800.0],["2016-07-19",19.4919,19.4919,18.7551,18.822,287700.0],["2016-07-20",18.8137,19.0314,18.5206,19.023,298700.0],["2016-07-21",19.0481,19.2239,18.9058,19.0481,204000.0],["2016-07-22",19.0397,19.2574,18.8723,19.1486,169100.0],["2016-07-25",19.1151,19.2993,18.8639,19.1235,137700.0],["2016-07-26",19.1318,19.4919,19.0816,19.4751,237200.0],["2016-07-27",19.5756,19.7514,19.383,19.6091,177300.0],["2016-07-28",19.5254,19.6091,18.8723,19.4416,318200.0],["2016-07-29",19.4751,19.9021,19.3663,19.8938,330800.0],["2016-08-01",19.8519,19.8519,19.316,19.4416,171600.0],["2016-08-02",19.3244,19.4416,18.7383,18.8472,348400.0],["2016-08-03",18.822,18.9142,18.6965,18.8807,151500.0],["2016-08-04",18.8974,19.2742,18.8974,19.2072,199700.0],["2016-08-05",19.383,19.6175,19.383,19.517,128500.0],["2016-08-08",19.4919,19.6342,19.3412,19.6258,114200.0],["2016-08-09",19.6761,19.81,19.4919,19.5254,166100.0],["2016-08-10",19.5086,19.5923,19.4165,19.5589,121400.0],["2016-08-11",19.5923,19.8352,19.517,19.7263,128500.0],["2016-08-12",19.7179,19.7598,19.5002,19.6258,72700.0],["2016-08-15",19.7012,20.145,19.6761,20.1031,118400.0],["2016-08-16",20.0947,20.0947,19.5588,19.6091,112100.0],["2016-08-17",19.5923,19.8603,19.4835,19.8351,117300.0],["2016-08-18",19.81,20.011,19.6175,20.0026,92500.0],["2016-08-19",19.9356,20.0696,19.8854,19.9524,89000.0],["2016-08-22",19.9607,20.0528,19.7598,20.0528,71000.0],["2016-08-23",20.0947,20.4213,20.0528,20.2873,92900.0],["2016-08-24",20.304,20.3459,20.0445,20.1617,98500.0],["2016-08-25",20.0947,20.0947,19.7514,20.0361,130000.0],["2016-08-26",20.0863,20.2873,19.9524,20.0194,56200.0],["2016-08-29",20.0863,20.4631,19.9356,20.2789,82400.0],["2016-08-30",20.2287,20.3626,20.2119,20.2957,52200.0],["2016-08-31",20.2287,20.3543,20.0194,20.1533,90100.0],["2016-09-01",20.1701,20.3459,19.9859,20.0528,193900.0],["2016-09-02",20.1031,20.4045,20.0026,20.304,122900.0],["2016-09-06",20.3208,20.4129,20.1868,20.237,240900.0],["2016-09-07",20.2371,20.3961,20.0696,20.1115,208500.0],["2016-09-08",20.078,20.1868,19.9859,19.9859,119800.0],["2016-09-09",19.8854,19.8854,18.9309,18.9476,163800.0],["2016-09-12",18.6378,19.2491,18.6295,19.2491,157700.0],["2016-09-13",19.2574,19.517,18.8137,18.8723,126500.0],["2016-09-14",18.8639,19.4919,18.7551,19.1235,234000.0],["2016-09-15",19.0649,19.5337,18.9141,19.5086,323800.0],["2016-09-16",19.4416,19.4919,18.7802,18.8388,221800.0],["2016-09-19",18.9644,19.4751,18.7467,18.7802,185100.0],["2016-09-20",18.9393,19.0397,18.5123,18.529,225800.0],["2016-09-21",18.6881,18.9476,18.6546,18.6965,174100.0],["2016-09-22",18.8974,19.4333,18.8388,19.157,540700.0],["2016-09-23",19.0565,19.2239,18.7969,19.0732,151800.0],["2016-09-26",18.8723,19.2993,18.7969,19.0481,154000.0],["2016-09-27",19.1067,19.45,19.1067,19.4165,194200.0],["2016-09-28",19.5923,19.6509,19.3412,19.6258,135600.0],["2016-09-29",19.6342,19.8686,19.4667,19.6175,186600.0],["2016-09-30",19.6677,19.8435,19.5421,19.7347,187900.0],["2016-10-03",22.6065,25.6208,22.146,24.4067,4628600.0],["2016-10-04",24.6997,24.7919,23.7453,23.9713,854600.0],["2016-10-05",24.0718,24.5323,23.9295,24.2979,421100.0],["2016-10-06",24.3062,24.4821,24.1471,24.2811,433500.0],["2016-10-07",24.2811,24.2811,23.2513,23.3434,440000.0],["2016-10-10",23.7034,24.0048,23.5443,23.695,437700.0],["2016-10-11",23.6866,23.6866,23.1173,23.3517,272700.0],["2016-10-12",23.4103,23.6029,23.2429,23.3601,324500.0],["2016-10-13",22.6652,23.9127,22.5982,23.3099,589100.0],["2016-10-14",23.6197,24.1137,23.3601,23.7285,423600.0],["2016-10-17",23.8876,24.4067,23.5945,23.6029,262200.0],["2016-10-18",23.8792,23.9546,23.4522,23.6866,239700.0],["2016-10-19",23.829,24.5742,23.6615,24.4067,379400.0],["2016-10-20",24.4067,24.4067,23.8792,23.896,198200.0],["2016-10-21",23.561,23.9881,23.4438,23.9629,151700.0],["2016-10-24",24.0299,24.5323,23.8625,24.4904,219100.0],["2016-10-25",24.3397,24.4402,23.7118,23.9964,373500.0],["2016-10-26",23.829,24.0885,23.7118,23.8122,181000.0],["2016-10-27",23.8708,23.9127,23.5694,23.7034,244700.0],["2016-10-28",23.6197,23.9043,23.4103,23.5611,241100.0],["2016-10-31",23.5694,23.8625,23.3601,23.6531,180100.0],["2016-11-01",23.5694,23.7787,22.6484,22.7321,322000.0],["2016-11-02",22.6065,22.774,22.2716,22.481,285800.0],["2016-11-03",22.3554,22.5647,21.7107,22.0623,214400.0],["2016-11-04",22.0623,22.8996,21.9367,22.5228,224500.0],["2016-11-07",23.2792,23.2792,22.859,22.985,142100.0],["2016-11-08",22.7329,23.3212,22.5648,23.2792,155600.0],["2016-11-09",22.6909,23.6994,22.4388,23.5733,226800.0],["2016-11-10",23.7834,24.7079,23.6994,24.5398,239100.0],["2016-11-11",24.7499,25.9265,24.3717,25.8004,435900.0],["2016-11-14",25.9685,26.8089,25.9685,26.6408,384500.0],["2016-11-15",26.6408,26.7248,26.3467,26.3887,223500.0],["2016-11-16",26.2206,26.5988,26.1366,26.3467,157800.0],["2016-11-17",26.3467,27.103,26.3467,27.019,217100.0],["2016-11-18",27.019,27.061,26.6828,26.6828,160500.0],["2016-11-21",26.6828,26.8929,26.4727,26.8509,157100.0],["2016-11-22",26.8929,28.9939,26.8089,28.7838,455200.0],["2016-11-23",28.6998,28.6998,28.0695,28.1535,190700.0],["2016-11-25",28.1115,28.7838,28.1115,28.5737,68500.0],["2016-11-28",28.4897,28.6158,27.9434,28.1115,153200.0],["2016-11-29",29.162,30.0444,27.6913,27.9434,1038400.0],["2016-11-30",28.0695,28.2376,27.2291,27.2711,430100.0],["2016-12-01",27.3972,27.9014,27.2291,27.7333,384100.0],["2016-12-02",27.6913,27.8594,27.3551,27.7754,174200.0],["2016-12-05",28.4057,29.3721,28.1956,28.8259,466700.0],["2016-12-06",28.7838,29.7083,28.6158,29.5402,362000.0],["2016-12-07",29.5402,30.2798,29.2461,30.0024,190100.0],["2016-12-08",29.9184,30.5907,29.7167,30.3386,321100.0],["2016-12-09",30.5487,30.5487,29.5402,29.8343,362100.0],["2016-12-12",29.6242,30.0696,29.12,30.0444,493800.0],["2016-12-13",29.9184,30.3302,29.2881,29.8343,438400.0],["2016-12-14",29.5402,30.2125,29.5402,29.8343,352100.0],["2016-12-15",30.0024,30.2125,29.4982,29.7923,342700.0],["2016-12-16",30.0444,30.1285,29.4982,29.8343,645200.0],["2016-12-19",30.0024,30.1285,29.2881,30.0865,248200.0],["2016-12-20",30.0865,31.4311,29.9184,31.263,599400.0],["2016-12-21",32.9438,33.0279,28.9939,29.8764,1195500.0],["2016-12-22",29.7083,29.7503,26.8509,27.4392,1225400.0],["2016-12-23",27.3551,28.0695,26.9349,27.7754,552900.0],["2016-12-27",27.8174,28.4477,27.7333,27.8594,390300.0],["2016-12-28",27.8594,28.1535,26.8677,27.061,563500.0],["2016-12-29",27.1871,27.3972,26.1786,26.6408,564800.0],["2016-12-30",26.8929,26.977,26.3467,26.5988,366500.0],["2017-01-03",26.9349,27.5652,26.6408,27.5652,729800.0],["2017-01-04",27.6073,28.1115,27.3131,28.1115,421300.0],["2017-01-05",27.6913,27.8174,27.145,27.5232,351200.0],["2017-01-06",27.6913,27.7753,27.2291,27.3131,282200.0],["2017-01-09",27.271,27.3553,26.7652,26.8916,261300.0],["2017-01-10",27.0602,27.6503,26.8916,27.6503,330700.0],["2017-01-11",27.6082,27.6082,27.1782,27.5239,232600.0],["2017-01-12",27.3131,27.3974,26.8916,27.1867,279500.0],["2017-01-13",27.3131,28.1561,27.271,27.7768,289000.0],["2017-01-17",27.9032,27.9454,27.1867,27.4396,324700.0],["2017-01-18",27.5239,27.5239,26.9338,27.1445,190000.0],["2017-01-19",27.271,27.4396,26.4701,26.5123,190100.0],["2017-01-20",26.5966,26.8073,26.3437,26.5966,236700.0],["2017-01-23",26.428,26.5544,25.4585,25.9222,410400.0],["2017-01-24",25.88,26.5966,25.88,26.428,251300.0],["2017-01-25",26.5544,27.4396,26.5544,27.3974,218000.0],["2017-01-26",27.3974,27.5239,27.0602,27.1867,191900.0],["2017-01-27",27.3131,27.3131,26.5544,26.6809,148100.0],["2017-01-30",26.5123,26.5123,26.0065,26.2172,200400.0],["2017-01-31",26.2172,26.5797,26.0065,26.4701,180800.0],["2017-02-01",26.7652,27.0602,26.5123,27.0181,250500.0],["2017-02-02",27.1867,27.271,26.4701,26.7652,180000.0],["2017-02-03",27.0602,27.4396,26.8495,27.3553,227200.0],["2017-02-06",27.3131,27.3131,26.5966,26.7652,158500.0],["2017-02-07",26.7652,26.9338,26.2172,26.6387,197300.0],["2017-02-08",26.5123,27.0181,26.3858,26.9759,288600.0],["2017-02-09",27.0602,27.7346,27.0602,27.5239,181700.0],["2017-02-10",27.7346,28.3669,27.5492,28.2826,333200.0],["2017-02-13",28.4512,28.7462,28.1393,28.409,247900.0],["2017-02-14",28.4512,28.957,28.1561,28.9148,260800.0],["2017-02-15",28.7041,28.957,28.4933,28.9148,233000.0],["2017-02-16",28.7462,29.0834,28.5776,29.0413,297700.0],["2017-02-17",28.8727,28.9991,28.5776,28.957,273200.0],["2017-02-21",29.1256,29.252,28.6535,28.8305,155100.0],["2017-02-22",28.8727,29.3363,28.6619,29.1677,151400.0],["2017-02-23",29.252,29.2942,28.4512,28.6198,187000.0],["2017-02-24",28.2826,28.2826,27.8611,28.1561,228100.0],["2017-02-27",28.2404,28.6619,28.0297,28.409,241100.0],["2017-02-28",28.2826,28.3247,27.8189,27.8189,231400.0],["2017-03-01",28.409,29.4206,28.3753,28.9148,263800.0],["2017-03-02",28.8727,29.3363,28.8727,29.2099,195300.0],["2017-03-03",29.1256,29.3785,28.5776,28.7884,135400.0],["2017-03-06",28.5355,28.7462,28.2404,28.6198,270700.0],["2017-03-07",28.3247,28.5776,26.8073,27.1024,316600.0],["2017-03-08",27.1024,27.566,26.8495,26.9338,253200.0],["2017-03-09",26.8916,26.9338,25.88,26.0486,327800.0],["2017-03-10",24.2362,24.8263,23.8737,24.4469,918600.0],["2017-03-13",24.2362,24.4469,24.1097,24.2783,384000.0],["2017-03-14",24.194,24.742,24.1097,24.5734,278000.0],["2017-03-15",24.6998,25.6271,24.5734,25.5007,326900.0],["2017-03-16",25.585,25.585,24.9527,24.9527,273300.0],["2017-03-17",25.0792,25.2478,24.6998,25.1213,484500.0],["2017-03-20",25.0792,25.3152,24.6577,24.7841,599100.0],["2017-03-21",24.9106,24.9106,23.2667,23.4353,861200.0],["2017-03-22",25.0792,25.2478,23.2246,24.9106,1428700.0],["2017-03-23",25.7114,25.7789,24.6998,25.0792,684700.0],["2017-03-24",25.2056,25.3742,24.7841,25.2056,447100.0],["2017-03-27",25.0792,25.4585,24.6998,25.3321,462800.0],["2017-03-28",25.2056,25.4164,24.8263,25.1213,329400.0],["2017-03-29",25.0792,25.1635,24.8684,24.9949,179200.0],["2017-03-30",24.9527,25.1213,24.6577,24.6998,223000.0],["2017-03-31",24.6577,25.0202,24.6155,24.6577,311200.0],["2017-04-03",24.6998,24.6998,23.6461,23.899,423600.0],["2017-04-04",23.8147,23.9833,22.9295,23.056,582600.0],["2017-04-05",23.1824,23.6461,22.9717,23.056,556100.0],["2017-04-06",22.508,23.1403,22.1118,22.4659,2347400.0],["2017-04-07",22.4659,22.6766,21.9601,22.0865,1372100.0],["2017-04-10",22.1712,22.3404,21.5619,21.748,757800.0],["2017-04-11",21.6634,22.2981,21.4519,22.1712,707400.0],["2017-04-12",22.2135,22.2135,21.4942,21.6211,670700.0],["2017-04-13",21.6211,21.748,21.2826,21.3672,538000.0],["2017-04-17",21.3672,21.7904,21.2403,21.7904,342000.0],["2017-04-18",21.5788,21.7481,21.4519,21.4519,323500.0],["2017-04-19",21.5788,21.9173,21.4349,21.5365,329800.0],["2017-04-20",21.748,22.2558,21.6465,22.0865,536200.0],["2017-04-21",22.1289,22.2812,21.8157,22.2135,329300.0],["2017-04-24",22.8481,23.3559,22.5943,23.0174,660700.0],["2017-04-25",23.2713,24.1175,23.2713,23.779,774600.0],["2017-04-26",23.779,24.6675,23.779,24.5829,901300.0],["2017-04-27",24.6252,24.9722,24.456,24.6675,776600.0],["2017-04-28",24.6252,24.8368,24.2021,24.2867,621000.0],["2017-05-01",24.329,24.4137,23.8467,23.9059,304000.0],["2017-05-02",23.9482,23.9482,23.0597,23.3559,313300.0],["2017-05-03",23.2713,23.4405,23.0174,23.2713,194200.0],["2017-05-04",23.3559,23.3559,22.2135,22.7635,637700.0],["2017-05-05",22.8058,23.102,22.7212,22.9328,415400.0],["2017-05-08",23.0174,23.0597,22.2558,22.3827,530300.0],["2017-05-09",22.4673,22.8481,22.4673,22.6366,338000.0],["2017-05-10",22.5943,23.212,22.425,23.1866,236900.0],["2017-05-11",23.102,23.3813,22.6366,23.1866,383600.0],["2017-05-12",23.1866,23.5251,23.0005,23.3136,331100.0],["2017-05-15",23.4828,24.1175,23.3136,23.7367,350900.0],["2017-05-16",23.779,23.779,23.1443,23.4828,267200.0],["2017-05-17",23.4828,23.4828,22.0019,22.0865,416600.0],["2017-05-18",22.0019,22.3404,21.8327,22.2135,292500.0],["2017-05-19",22.3404,22.552,22.1966,22.2135,243300.0],["2017-05-22",22.3827,22.5097,22.2558,22.2981,146000.0],["2017-05-23",22.3404,22.5181,22.0019,22.1288,205300.0],["2017-05-24",22.2981,22.6366,21.9173,22.2558,251000.0],["2017-05-25",22.3827,22.552,21.3672,21.6211,594300.0],["2017-05-26",21.5365,21.6634,21.1472,21.2826,478100.0],["2017-05-30",21.2826,21.4519,20.9018,21.1134,634000.0],["2017-05-31",21.2826,21.3672,20.4364,20.7326,435800.0],["2017-06-01",20.7749,21.2403,20.5633,20.9018,807300.0],["2017-06-02",21.0711,22.425,21.0288,21.875,569900.0],["2017-06-05",21.7904,22.5097,21.7904,22.4673,420600.0],["2017-06-06",23.9059,24.9214,22.7212,24.1175,1657800.0],["2017-06-07",24.2867,24.3206,22.7381,22.8481,764300.0],["2017-06-08",22.6789,23.8213,22.5943,23.2289,606800.0],["2017-06-09",23.3982,24.3714,23.3982,23.9482,606800.0],["2017-06-12",24.0329,24.4137,23.5674,24.2021,566800.0],["2017-06-13",24.2867,25.006,24.1175,24.8791,494800.0],["2017-06-14",24.9637,24.9637,24.1852,24.7522,575700.0],["2017-06-15",24.3714,24.8791,24.3714,24.6252,444500.0],["2017-06-16",24.4983,24.7522,24.329,24.4983,473600.0],["2017-06-19",24.8791,25.3868,24.5829,25.2599,715800.0],["2017-06-20",25.2599,25.3107,24.5829,24.7945,1181200.0],["2017-06-21",25.7676,28.4756,25.3445,28.3063,3382000.0],["2017-06-22",28.4756,28.7294,27.7563,28.6871,1172700.0],["2017-06-23",28.6871,29.491,28.3909,29.1102,1240900.0],["2017-06-26",29.2372,29.8718,28.941,29.7449,816400.0],["2017-06-27",29.7449,29.7872,28.8987,28.941,522200.0],["2017-06-28",29.3641,30.2103,29.3218,29.8295,953600.0],["2017-06-29",29.8295,29.8295,28.6025,29.4064,520500.0],["2017-06-30",29.6603,29.9988,29.4064,29.618,536000.0],["2017-07-03",29.8295,30.9719,29.5757,30.8027,510600.0],["2017-07-05",30.8027,30.8027,29.3218,29.6603,1052700.0],["2017-07-06",29.5757,29.6518,28.6702,28.7294,816500.0],["2017-07-07",29.7872,29.838,29.0679,29.4064,747700.0],["2017-07-10",29.2791,29.364,28.8378,29.1094,508000.0],["2017-07-11",29.0669,29.1942,28.7869,28.9396,460200.0],["2017-07-12",29.2791,29.8307,29.0669,29.4913,405400.0],["2017-07-13",29.5761,29.8307,29.4488,29.5761,345700.0],["2017-07-14",29.5337,30.0429,29.5337,29.958,327400.0],["2017-07-17",29.958,30.2551,29.7289,29.7883,416300.0],["2017-07-18",29.5761,29.7034,29.2367,29.2791,377300.0],["2017-07-19",29.4488,30.0259,29.4488,29.7034,431900.0],["2017-07-20",29.8307,30.0429,29.5507,29.8307,412700.0],["2017-07-21",29.8732,30.0853,29.2791,29.5337,521000.0],["2017-07-24",29.5337,30.5097,29.4488,30.0853,297900.0],["2017-07-25",30.3399,30.6624,30.1957,30.5521,379600.0],["2017-07-26",30.5521,31.0444,30.4248,30.8916,463100.0],["2017-07-27",31.0189,31.3159,30.3654,31.0613,530300.0],["2017-07-28",30.9764,31.1038,30.5945,30.8491,230200.0],["2017-07-31",31.0613,31.5705,30.7643,31.231,619400.0],["2017-08-01",31.4432,31.5281,30.9764,31.4008,522600.0],["2017-08-02",31.4856,31.4856,29.4064,30.0005,466300.0],["2017-08-03",30.1702,30.4333,29.7459,29.8732,245700.0],["2017-08-04",30.0005,30.4672,29.6186,30.4248,346400.0],["2017-08-07",30.5097,30.8916,30.0429,30.1278,451100.0],["2017-08-08",30.0853,30.2975,29.6186,29.7459,298100.0],["2017-08-09",29.6186,30.0429,28.999,29.1942,388000.0],["2017-08-10",29.0669,29.364,28.7275,28.8123,308900.0],["2017-08-11",28.6426,29.7034,28.3031,29.5761,457100.0],["2017-08-14",29.9156,30.3654,29.6186,30.0429,463200.0],["2017-08-15",30.0429,30.0429,29.3215,29.5761,275200.0],["2017-08-16",29.7459,29.8732,29.4064,29.4488,217500.0],["2017-08-17",29.364,29.661,28.6256,28.7699,389000.0],["2017-08-18",28.4729,29.661,28.1334,29.1518,597300.0],["2017-08-21",29.1518,29.4064,28.8123,29.364,195600.0],["2017-08-22",29.4488,29.8732,29.4488,29.7459,201300.0],["2017-08-23",29.5337,29.7034,29.4064,29.5761,275100.0],["2017-08-24",29.7459,29.8732,29.0245,29.1518,287300.0],["2017-08-25",29.2367,29.347,29.05,29.3215,501000.0],["2017-08-28",29.5337,31.5111,29.5337,30.8916,1261800.0],["2017-08-29",30.637,30.934,29.7883,30.5945,715000.0],["2017-08-30",30.637,31.1038,30.5521,30.8491,264100.0],["2017-08-31",30.9764,31.1886,30.2551,30.6794,290200.0],["2017-09-01",30.8067,30.9765,30.34,30.7219,251000.0],["2017-09-05",30.637,31.3159,30.2126,31.2735,520400.0],["2017-09-06",31.4008,32.7162,31.3159,31.4008,969700.0],["2017-09-07",31.5705,31.7827,31.1037,31.3583,360000.0],["2017-09-08",31.3583,31.5281,30.917,31.0189,348900.0],["2017-09-11",31.4857,32.2495,31.1886,31.7403,598900.0],["2017-09-12",31.7402,32.3768,31.4856,32.2919,453700.0],["2017-09-13",32.2919,33.2679,32.2155,33.183,808700.0],["2017-09-14",33.0557,33.7177,32.8435,33.5225,669500.0],["2017-09-15",33.7346,34.3287,33.5225,33.9892,1027600.0],["2017-09-18",34.0741,34.7106,33.48,33.5225,567300.0],["2017-09-19",33.5225,33.5225,33.1321,33.3103,348000.0],["2017-09-20",33.48,33.5055,32.9284,33.4376,404600.0],["2017-09-21",33.6073,35.5593,33.6073,34.8803,952700.0],["2017-09-22",34.9652,36.1109,34.9652,35.9836,849600.0],["2017-09-25",36.1109,37.0869,36.1109,36.8747,729600.0],["2017-09-26",36.9171,37.6385,36.4588,37.4263,535400.0],["2017-09-27",37.5112,38.3599,37.0699,38.2326,700800.0],["2017-09-28",38.2326,38.6145,37.5791,37.7658,562200.0],["2017-09-29",37.8082,38.954,37.8082,37.978,733600.0],["2017-10-02",38.1901,39.6159,37.9355,39.4631,827500.0],["2017-10-03",39.7178,39.7602,38.7418,39.251,532500.0],["2017-10-04",37.7658,38.3599,36.4079,37.1293,1022700.0],["2017-10-05",37.1717,37.3415,36.2721,36.4504,627500.0],["2017-10-06",36.4079,37.0869,36.3655,36.6625,543200.0],["2017-10-09",36.9171,37.7658,36.9086,37.3415,460900.0],["2017-10-10",37.3839,37.5112,37.1717,37.4263,320000.0],["2017-10-11",37.4263,37.6809,36.4079,36.4928,466200.0],["2017-10-12",36.4079,37.2566,36.3655,37.2142,408800.0],["2017-10-13",37.3839,37.3839,35.729,36.9171,665300.0],["2017-10-16",36.9171,37.5536,36.7134,37.4688,377500.0],["2017-10-17",37.4263,37.978,36.7304,36.9596,497000.0],["2017-10-18",37.0444,37.978,36.8747,37.6809,1235100.0],["2017-10-19",38.4023,39.3783,36.5777,38.9115,1448300.0],["2017-10-20",39.5905,40.7786,39.4716,40.524,948700.0],["2017-10-23",40.8635,41.1181,39.4207,39.9299,889200.0],["2017-10-24",40.0572,41.2454,39.9299,40.1421,737300.0],["2017-10-25",40.0148,40.3967,39.1237,39.6329,648400.0],["2017-10-26",39.6329,40.7362,39.6329,40.6513,648800.0],["2017-10-27",40.6513,41.2453,39.7177,41.118,562400.0],["2017-10-30",40.9907,41.7121,40.0572,40.7361,575000.0],["2017-10-31",40.7362,41.7546,40.7362,41.7121,631200.0],["2017-11-01",42.2638,42.3062,40.9483,42.1365,989700.0],["2017-11-02",42.1789,42.3486,39.6753,40.7361,905300.0],["2017-11-03",40.8634,41.9667,40.7786,41.6273,496600.0],["2017-11-06",41.5424,41.6272,40.5664,40.821,735400.0],["2017-11-07",40.821,40.9483,39.5904,40.1845,413900.0],["2017-11-08",39.845,40.7361,39.6753,40.7361,316600.0],["2017-11-09",40.4816,40.9483,40.227,40.9059,500600.0],["2017-11-10",40.9483,41.4999,40.5664,41.118,520100.0],["2017-11-13",40.9059,41.5848,40.6937,41.118,384600.0],["2017-11-14",40.8204,41.2286,40.6928,40.948,388100.0],["2017-11-15",40.8204,41.3732,40.7354,41.033,465700.0],["2017-11-16",41.033,41.4582,40.6078,41.3732,452100.0],["2017-11-17",41.2881,42.4787,41.1351,42.0961,387500.0],["2017-11-20",42.3086,42.8614,41.9259,42.8614,444500.0],["2017-11-21",43.1591,43.6693,42.9465,43.6268,377400.0],["2017-11-22",43.7119,43.8819,43.1166,43.5843,206700.0],["2017-11-24",43.4992,44.0095,43.3802,43.967,139000.0],["2017-11-27",43.8819,44.2221,42.989,43.074,412400.0],["2017-11-28",45.1576,46.6883,44.6898,46.4332,1104500.0],["2017-11-29",46.5608,46.7734,46.008,46.3907,460300.0],["2017-11-30",46.7734,46.8584,46.093,46.5608,367700.0],["2017-12-01",46.5182,47.5388,45.2851,45.923,1054700.0],["2017-12-04",46.6458,46.9009,44.3922,44.4347,696100.0],["2017-12-05",44.4347,46.3056,44.3922,45.9655,540500.0],["2017-12-06",45.6253,46.5183,45.0555,45.1576,330500.0],["2017-12-07",46.7309,47.1561,45.115,46.7309,564200.0],["2017-12-08",47.1561,48.0065,46.7309,47.8789,468200.0],["2017-12-11",48.1766,48.3467,46.2716,47.3262,522400.0],["2017-12-12",47.4962,48.2616,46.6883,46.7309,385800.0],["2017-12-13",46.8159,48.6443,46.7734,48.1766,423500.0],["2017-12-14",48.049,48.2191,46.093,46.6883,517800.0],["2017-12-15",46.7309,47.8789,46.7309,47.6663,605400.0],["2017-12-18",47.8789,49.3672,47.7939,49.2821,624200.0],["2017-12-19",49.3246,49.7073,48.4742,48.8144,853500.0],["2017-12-20",49.3247,49.8774,44.5198,46.5608,1641800.0],["2017-12-21",46.7734,48.6443,46.5608,47.8789,854800.0],["2017-12-22",47.7514,48.049,46.9435,48.0065,402500.0],["2017-12-26",48.049,49.112,47.6238,49.0695,360700.0],["2017-12-27",49.3246,49.3672,48.0915,48.3041,456400.0],["2017-12-28",48.2616,48.8144,47.7514,48.7294,381700.0],["2017-12-29",48.7294,48.9845,47.2241,47.2836,397100.0],["2018-01-02",47.5388,48.8994,47.071,47.1561,562000.0],["2018-01-03",47.1986,48.0065,47.0285,47.964,678000.0],["2018-01-04",48.1341,48.4742,47.0285,47.2836,459800.0],["2018-01-05",47.3262,48.049,46.1356,47.5813,634400.0],["2018-01-08",47.4962,47.4962,46.6033,46.7309,505400.0],["2018-01-09",46.9438,47.1994,45.4955,47.0716,655500.0],["2018-01-10",46.9439,48.52,46.7564,47.7958,517500.0],["2018-01-11",48.0088,49.4572,47.5828,48.5626,676400.0],["2018-01-12",48.8182,49.3635,47.4124,47.5402,582100.0],["2018-01-16",47.7532,48.1366,44.8991,45.1547,955900.0],["2018-01-17",45.5381,46.3986,44.9417,46.3475,713700.0],["2018-01-18",46.3475,46.3475,44.5157,44.6435,564600.0],["2018-01-19",44.6009,45.8278,43.7063,45.1547,795200.0],["2018-01-22",44.9417,45.4955,44.4987,45.1121,613500.0],["2018-01-23",45.0695,45.8789,44.8139,45.0695,647200.0],["2018-01-24",45.1547,46.1345,44.5583,45.4529,605900.0],["2018-01-25",45.7937,45.9215,41.7042,41.7468,1593700.0],["2018-01-26",40.7244,40.8522,37.1972,38.2537,3616200.0],["2018-01-29",38.2111,42.0876,38.0833,40.0854,2112000.0],["2018-01-30",39.3613,40.1706,38.8927,39.7873,1009600.0],["2018-01-31",39.9577,40.2814,37.7851,38.7223,837000.0],["2018-02-01",38.5093,39.6595,38.4241,39.1057,838900.0],["2018-02-02",38.6371,39.0631,36.1238,36.4219,1057200.0],["2018-02-05",35.7404,37.8277,35.2803,35.996,1205600.0],["2018-02-06",34.931,38.4667,34.931,37.7425,861000.0],["2018-02-07",37.6147,38.4241,36.9843,37.4443,618200.0],["2018-02-08",37.5721,37.9129,36.1238,36.5071,753800.0],["2018-02-09",37.1035,38.5945,36.8053,37.8703,1081700.0],["2018-02-12",38.4241,38.9353,36.6776,38.5945,867900.0],["2018-02-13",38.1685,39.2761,36.5072,37.1035,751500.0],["2018-02-14",36.6349,38.2111,36.6349,37.9129,519800.0],["2018-02-15",38.2111,38.4667,37.2313,37.9555,480900.0],["2018-02-16",37.7425,38.0833,35.57,36.3794,878200.0],["2018-02-20",36.0386,36.8053,35.8256,36.0386,516300.0],["2018-02-21",35.9108,36.209,35.0588,35.2292,806800.0],["2018-02-22",35.4422,35.4422,34.0875,34.3346,1280200.0],["2018-02-23",34.5902,35.6978,34.2494,35.4848,668600.0],["2018-02-26",35.3996,37.7851,34.5476,37.6147,1386900.0],["2018-02-27",38.9779,39.4039,36.209,37.0183,1283800.0],["2018-02-28",37.2143,38.2537,36.5072,37.1035,692900.0],["2018-03-01",37.1887,37.1887,35.357,36.0386,767000.0],["2018-03-02",35.6978,36.0812,35.3144,35.9108,482200.0],["2018-03-05",35.6978,36.5498,35.357,36.3368,517000.0],["2018-03-06",36.422,37.8703,36.2942,37.7851,510700.0],["2018-03-07",37.2739,38.5519,37.2313,38.2963,642700.0],["2018-03-08",39.0631,39.4039,36.4646,37.2739,1018800.0],["2018-03-09",37.5721,38.1685,37.2313,37.9555,449100.0],["2018-03-12",37.9555,38.3389,37.1035,37.5721,380500.0],["2018-03-13",37.6999,38.2111,37.1887,37.4017,360700.0],["2018-03-14",37.6999,37.9981,37.0609,37.2739,347200.0],["2018-03-15",37.5721,37.5977,36.2516,36.5924,303900.0],["2018-03-16",37.1887,39.685,36.9757,39.3187,1181700.0],["2018-03-19",39.1483,40.2132,37.3165,37.9129,937900.0],["2018-03-20",37.9555,38.6797,37.4017,37.4869,1240300.0],["2018-03-21",37.1461,37.3165,33.7042,35.6126,2468000.0],["2018-03-22",34.718,35.6978,32.6733,32.7159,1563000.0],["2018-03-23",32.7159,32.7159,31.2675,31.3527,1747200.0],["2018-03-26",31.9491,32.2473,30.3729,30.7563,1374100.0],["2018-03-27",30.7989,31.9065,30.2707,31.3527,827400.0],["2018-03-28",31.3101,32.2047,31.0119,32.2047,868700.0],["2018-03-29",32.3751,32.4603,31.2675,32.0343,1179800.0],["2018-04-02",31.9917,32.3751,30.39,30.8415,631600.0],["2018-04-03",31.1397,31.8213,30.7137,31.5657,610600.0],["2018-04-04",30.7989,31.6509,30.4581,31.4805,1054000.0],["2018-04-05",31.5657,32.8437,31.5657,32.6307,966500.0],["2018-04-06",32.7159,33.5678,31.5231,31.8213,811900.0],["2018-04-09",31.8639,32.4858,31.1653,31.9491,596900.0],["2018-04-10",32.3335,32.3677,30.8385,31.0094,987900.0],["2018-04-11",30.924,32.1028,30.924,31.223,625500.0],["2018-04-12",31.3511,31.5647,30.8129,31.2657,663000.0],["2018-04-13",31.3938,31.4792,30.625,30.8813,379200.0],["2018-04-16",30.8385,31.0948,29.3009,30.625,807300.0],["2018-04-17",30.8813,31.3938,30.7958,30.8386,513400.0],["2018-04-18",30.4541,31.4792,30.4541,31.1375,467300.0],["2018-04-19",30.9667,30.9667,29.5145,30.326,639900.0],["2018-04-20",30.1979,30.7104,29.8989,30.1979,411500.0],["2018-04-23",30.2406,30.625,29.8134,30.1551,394000.0],["2018-04-24",30.3687,30.7531,29.5999,30.027,514200.0],["2018-04-25",29.8989,31.0777,29.8134,30.924,969100.0],["2018-04-26",31.0948,32.6752,30.7104,32.5471,666400.0],["2018-04-27",32.4189,32.9315,32.0345,32.2481,531800.0],["2018-04-30",32.3335,33.145,32.3335,32.3762,430400.0],["2018-05-01",32.3335,33.3159,32.0601,33.0596,612100.0],["2018-05-02",33.1023,34.0847,31.8039,32.0345,1034500.0],["2018-05-03",31.7355,31.9064,30.5823,31.522,565600.0],["2018-05-04",31.4365,32.6325,30.719,32.5898,315600.0],["2018-05-07",32.4616,32.8887,30.924,32.8033,670400.0],["2018-05-08",32.6752,32.7179,29.7707,29.8989,923000.0],["2018-05-09",29.8562,30.924,29.6853,30.4541,497100.0],["2018-05-10",30.625,31.3938,30.625,31.0948,385800.0],["2018-05-11",31.1803,31.3084,30.4114,30.7104,663700.0],["2018-05-14",30.7104,31.3511,30.3687,30.5396,465900.0],["2018-05-15",30.4541,31.1375,30.2833,30.9667,342600.0],["2018-05-16",31.1375,32.5471,30.7531,32.2908,583100.0],["2018-05-17",32.3335,32.6325,31.8637,31.9064,287900.0],["2018-05-18",32.1199,32.5898,31.9918,32.5471,442300.0],["2018-05-21",32.6752,33.1877,32.2908,32.8888,378900.0],["2018-05-22",32.9742,33.145,31.9064,32.6325,376400.0],["2018-05-23",32.0772,32.0772,29.9843,30.924,1186300.0],["2018-05-24",30.7531,31.7782,30.027,31.4365,939300.0],["2018-05-25",31.4365,32.1199,31.4365,31.8637,378600.0],["2018-05-29",31.6928,32.6752,31.6928,32.0345,321500.0],["2018-05-30",32.0345,33.0169,32.0345,32.3335,327800.0],["2018-05-31",32.0772,32.1626,30.0697,30.9667,1028600.0],["2018-06-01",31.1803,31.223,30.1551,30.7531,729100.0],["2018-06-04",30.8386,32.1626,30.8386,31.4365,819300.0],["2018-06-05",31.6501,32.2054,30.7104,30.9667,834000.0],["2018-06-06",31.1375,33.3159,30.6677,33.1877,1458700.0],["2018-06-07",31.9918,33.9993,31.7782,33.3586,1563500.0],["2018-06-08",33.4013,35.7078,33.3586,34.8108,1226700.0],["2018-06-11",34.8108,36.0068,34.8108,35.2807,921300.0],["2018-06-12",35.2807,35.4942,34.3837,34.7681,507600.0],["2018-06-13",35.0671,35.4942,33.7857,33.9993,436500.0],["2018-06-14",34.2556,34.7681,33.9139,34.7254,342200.0],["2018-06-15",34.5546,34.7938,33.9993,34.1702,669200.0],["2018-06-18",34.1701,35.1098,33.8712,34.8963,586800.0],["2018-06-19",34.6393,35.0247,33.8686,34.5537,710900.0],["2018-06-20",38.3217,39.7346,36.4377,39.6918,3600300.0],["2018-06-21",40.0343,40.8993,38.5357,39.7346,1414300.0],["2018-06-22",39.5634,40.7622,38.1076,38.5786,1013200.0],["2018-06-25",38.1932,38.4929,36.4377,36.823,724400.0],["2018-06-26",36.9943,37.08,35.7783,36.138,535900.0],["2018-06-27",36.0095,36.0095,34.6822,34.8963,765800.0],["2018-06-28",34.5965,35.9239,34.1684,34.9391,703700.0],["2018-06-29",35.1103,35.4529,34.6822,34.7678,653400.0],["2018-07-02",34.5965,35.7098,34.1255,35.6241,353200.0],["2018-07-03",35.7526,35.7526,34.254,34.2968,305500.0],["2018-07-05",34.725,35.2474,34.0913,34.8963,434000.0],["2018-07-06",34.9819,36.0523,34.8963,35.9667,414600.0],["2018-07-09",36.1808,36.9087,35.7954,36.4805,378400.0],["2018-07-10",36.3949,36.5661,35.7098,36.2236,350600.0],["2018-07-11",35.8382,36.3092,35.3672,35.4101,287200.0],["2018-07-12",35.8811,35.8811,34.8106,35.5385,198300.0],["2018-07-13",35.4101,35.8811,35.3501,35.5813,223800.0],["2018-07-16",35.667,35.667,34.4681,35.0247,307900.0],["2018-07-17",34.9391,36.2236,34.9391,35.8811,286800.0],["2018-07-18",35.9239,36.3092,35.6241,36.2664,286600.0],["2018-07-19",36.0523,36.9515,35.9239,36.609,329500.0],["2018-07-20",36.4377,36.6347,35.6242,35.7098,343900.0],["2018-07-23",35.5385,36.2236,34.1684,36.0951,496000.0],["2018-07-24",36.352,36.4034,32.4985,32.9266,966400.0],["2018-07-25",32.5413,33.2692,31.0427,32.5413,837600.0],["2018-07-26",32.4557,33.6974,31.7278,33.3548,506900.0],["2018-07-27",33.4833,34.1255,32.4557,32.7982,304100.0],["2018-07-30",33.0123,34.0399,32.841,33.6974,307400.0],["2018-07-31",33.6974,34.5109,33.4405,34.1684,363300.0],["2018-08-01",33.9543,33.9543,31.9847,32.2844,424700.0],["2018-08-02",32.1988,33.783,32.1988,33.3548,540200.0],["2018-08-03",33.3976,34.9819,33.3976,34.5965,560400.0],["2018-08-06",34.3825,34.8963,33.6546,34.3396,446000.0],["2018-08-07",34.2968,34.5537,33.8686,34.2112,373200.0],["2018-08-08",34.2112,34.3996,33.6974,34.2112,274300.0],["2018-08-09",34.2112,34.5109,33.7402,33.783,227800.0],["2018-08-10",33.5689,33.5689,32.9266,33.1836,328900.0],["2018-08-13",33.1835,33.5261,31.8562,32.4985,557900.0],["2018-08-14",32.7126,33.6117,32.4557,33.0979,279000.0],["2018-08-15",32.841,33.0551,32.0275,32.5413,270300.0],["2018-08-16",32.841,33.4405,32.7554,33.312,302400.0],["2018-08-17",32.9695,32.9695,31.2996,31.9847,528500.0],["2018-08-20",31.9847,32.5841,31.5137,31.6849,414900.0],["2018-08-21",31.7706,32.2416,31.6421,32.1559,499000.0],["2018-08-22",32.0275,32.4557,31.7278,32.1131,303600.0],["2018-08-23",32.0275,32.2416,31.1797,31.6421,240400.0],["2018-08-24",31.6849,32.2844,31.5822,31.9419,172200.0],["2018-08-27",32.0703,33.4833,31.899,32.9266,627600.0],["2018-08-28",32.9695,33.5261,32.8838,33.0551,212200.0],["2018-08-29",33.0551,33.1835,32.4985,32.5841,229700.0],["2018-08-30",32.4985,32.5841,31.3852,31.5565,358400.0],["2018-08-31",31.3424,32.1987,31.0427,31.6421,372600.0],["2018-09-04",31.6849,31.7706,30.8714,31.0427,332300.0],["2018-09-05",31.0427,32.1559,30.7001,31.8562,414200.0],["2018-09-06",31.7706,32.1388,31.0855,31.3424,409100.0],["2018-09-07",31.2139,32.7126,31.2139,32.3272,654700.0],["2018-09-10",32.4557,33.8258,32.4557,33.6117,699100.0],["2018-09-11",33.4829,33.4829,32.0234,32.281,369300.0],["2018-09-12",32.281,32.9678,31.3795,31.5942,360800.0],["2018-09-13",31.7229,32.1522,31.2937,31.4224,307000.0],["2018-09-14",31.3366,32.2381,30.9503,32.0234,619300.0],["2018-09-17",31.9376,31.9376,31.2078,31.3366,554900.0],["2018-09-18",31.6371,32.1951,30.6498,31.0361,662800.0],["2018-09-19",31.122,32.5386,30.9073,32.0234,640300.0],["2018-09-20",31.4654,31.4654,29.7483,31.3366,1107100.0],["2018-09-21",31.2937,31.5083,30.9503,31.2937,1025400.0],["2018-09-24",30.9073,31.122,29.9715,30.3493,461600.0],["2018-09-25",30.3493,30.375,29.6453,29.7054,423300.0],["2018-09-26",29.7054,30.9073,29.7054,30.7356,618600.0],["2018-09-27",30.7356,30.8215,29.8771,29.92,424800.0],["2018-09-28",29.7483,30.0059,28.2459,28.4605,888400.0],["2018-10-01",28.7181,28.7181,27.207,27.4303,876600.0],["2018-10-02",27.3101,27.954,27.1727,27.2328,512300.0],["2018-10-03",27.5075,28.0312,27.3616,28.0227,658100.0],["2018-10-04",27.954,29.0014,27.5762,27.9969,755100.0],["2018-10-05",28.0055,28.16,27.5333,27.7565,359900.0],["2018-10-08",27.6964,27.954,27.3101,27.6106,438500.0],["2018-10-09",27.4904,27.602,26.1167,26.2111,667300.0],["2018-10-10",26.2111,26.5374,25.8935,25.9536,565600.0],["2018-10-11",25.8162,26.6318,25.5157,26.2369,1058100.0],["2018-10-12",26.7606,27.3787,26.3142,26.8207,801600.0],["2018-10-15",26.8035,27.559,26.7177,27.2156,781100.0],["2018-10-16",27.7908,27.7994,26.5288,27.2586,971300.0],["2018-10-17",31.2593,32.0664,27.3015,28.5034,3574800.0],["2018-10-18",27.3787,27.456,24.7516,25.0006,2432000.0],["2018-10-19",25.138,25.6016,23.6355,24.2623,1438400.0],["2018-10-22",24.3395,24.4511,23.5754,24.039,789300.0],["2018-10-23",23.4209,24.1421,23.026,23.687,758500.0],["2018-10-24",23.6956,24.2537,23.0947,23.1118,676400.0],["2018-10-25",23.3436,24.3567,22.7684,22.9229,899800.0],["2018-10-26",22.5795,22.8543,21.8841,22.322,829200.0],["2018-10-29",22.8543,23.4295,21.6437,21.9442,649500.0],["2018-10-30",21.8927,23.1547,21.6437,22.9659,634700.0],["2018-10-31",23.2921,23.8587,22.88,23.6613,982600.0],["2018-11-01",23.7729,25.1723,23.5325,24.4683,1048200.0],["2018-11-02",24.6744,25.2496,24.5026,25.0264,491000.0],["2018-11-05",24.992,25.2582,24.3739,24.7602,335900.0],["2018-11-06",24.5885,25.2839,24.3481,24.6744,446700.0],["2018-11-07",24.7087,24.7087,23.4638,24.5713,429900.0],["2018-11-08",24.3395,24.4425,23.7042,24.1421,366300.0],["2018-11-09",23.9875,24.1077,23.2664,23.6956,249200.0],["2018-11-12",23.6184,24.1163,23.5411,23.5669,268800.0],["2018-11-13",23.6269,24.3824,23.4209,23.4466,454600.0],["2018-11-14",23.687,23.8072,22.1245,22.3821,825800.0],["2018-11-15",22.2104,22.5624,21.5665,22.2619,787400.0],["2018-11-16",22.0043,22.2018,21.1372,21.9614,1144700.0],["2018-11-19",22.0301,22.631,21.9871,22.1417,373700.0],["2018-11-20",21.7553,22.3906,21.12,21.2144,878100.0],["2018-11-21",21.4978,22.5194,21.4634,21.7553,506400.0],["2018-11-23",21.618,22.3563,21.4892,22.0902,180400.0],["2018-11-26",22.3477,22.8457,22.073,22.2104,388800.0],["2018-11-27",21.7639,22.1159,20.8796,20.9483,572900.0],["2018-11-28",20.9483,21.575,20.2786,21.5321,478300.0],["2018-11-29",21.4634,21.6781,20.9054,21.3261,280600.0],["2018-11-30",21.223,21.9442,21.0342,21.4892,409800.0],["2018-12-03",22.0215,22.3305,21.5149,22.0043,711100.0],["2018-12-04",21.9099,22.2705,19.5746,19.7893,1314500.0],["2018-12-06",19.0767,20.1842,18.7247,20.1499,780600.0],["2018-12-07",19.8065,20.2787,19.4459,19.7292,970200.0],["2018-12-10",19.6004,19.7034,18.2868,18.4929,684200.0],["2018-12-11",18.8535,19.0853,17.8061,18.1237,452700.0],["2018-12-12",18.4156,18.6474,18.1151,18.1409,451600.0],["2018-12-13",18.2096,18.6217,17.4884,17.7116,532000.0],["2018-12-14",17.4455,18.1065,17.4025,17.7288,563100.0],["2018-12-17",17.7288,18.3727,17.5313,17.7374,687400.0],["2018-12-18",17.9091,18.1151,16.9733,17.1364,1032200.0],["2018-12-19",18.8277,21.0084,17.6944,19.463,6508400.0],["2018-12-20",19.1454,20.6049,18.9651,19.7721,1717700.0],["2018-12-21",19.6605,19.858,18.8621,19.257,2331500.0],["2018-12-24",18.7934,19.8666,18.4328,19.2656,580600.0],["2018-12-26",19.4545,19.9181,19.1025,19.8665,664800.0],["2018-12-27",19.6176,20.1756,19.3343,20.1584,689200.0],["2018-12-28",20.2014,21.0513,20.1756,20.5534,582100.0],["2018-12-31",20.7508,20.9311,19.8837,20.7852,919900.0],["2019-01-02",20.519,21.6094,19.9953,21.4119,733500.0],["2019-01-03",21.3518,21.4291,20.3216,20.3731,586700.0],["2019-01-04",20.7423,22.2018,20.7423,21.6609,997200.0],["2019-01-07",21.6866,23.3694,21.4463,22.88,967700.0],["2019-01-08",23.2593,23.4145,22.2507,23.1904,696800.0],["2019-01-09",23.2593,24.4232,23.1042,24.0094,1031800.0],["2019-01-10",23.4835,24.3111,23.1473,23.8283,547500.0],["2019-01-11",23.7766,24.3197,23.4059,24.0266,403500.0],["2019-01-14",23.949,25.6732,23.949,25.0094,1114000.0],["2019-01-15",25.0784,25.3715,24.0266,25.2766,835100.0],["2019-01-16",25.0784,26.6301,25.0697,26.406,1221800.0],["2019-01-17",25.9749,26.6646,25.2766,25.7077,1303100.0],["2019-01-18",26.2939,26.9146,25.6042,26.3974,1386100.0],["2019-01-22",26.0784,26.8801,25.768,25.8629,928000.0],["2019-01-23",25.8111,26.0784,24.4232,24.9404,750200.0],["2019-01-24",24.9577,25.8198,24.9577,25.7767,563100.0],["2019-01-25",25.9491,26.587,25.4749,25.5611,420400.0],["2019-01-28",25.3025,26.018,25.1904,25.6818,337200.0],["2019-01-29",25.4577,25.7594,25.087,25.4835,384800.0],["2019-01-30",25.5439,25.9749,25.087,25.7422,287200.0],["2019-01-31",25.6042,25.6129,24.4921,24.6559,615700.0],["2019-02-01",24.6559,24.837,24.0956,24.5525,426600.0],["2019-02-04",23.9404,24.6732,23.0438,24.6128,704400.0],["2019-02-05",24.449,25.4232,24.3801,24.7077,348000.0],["2019-02-06",24.6818,24.9232,24.1301,24.268,267600.0],["2019-02-07",23.8973,24.3197,23.0093,24.2594,629800.0],["2019-02-08",24.0783,24.7852,24.0783,24.6818,535800.0],["2019-02-11",24.6732,24.8456,24.0956,24.6042,310800.0],["2019-02-12",24.7852,25.8629,24.6818,25.7767,997900.0],["2019-02-13",25.8629,26.2336,25.7853,25.9663,751400.0],["2019-02-14",25.8715,26.6129,25.5266,26.3715,657600.0],["2019-02-15",26.5094,27.4491,26.4491,27.4319,605700.0],["2019-02-19",27.4405,28.0957,27.1819,27.9664,743700.0],["2019-02-20",27.9578,28.5871,27.9319,28.3457,829500.0],["2019-02-21",28.3716,28.9061,28.3716,28.475,1082400.0],["2019-02-22",29.113,29.363,28.6561,29.113,697700.0],["2019-02-25",29.2854,30.1302,28.6905,29.3371,1326400.0],["2019-02-26",29.2509,29.6302,28.1905,28.4578,874200.0],["2019-02-27",28.3198,28.6474,28.0957,28.4405,477000.0],["2019-02-28",28.3285,28.544,27.5871,28.1302,585800.0],["2019-03-01",28.2509,28.9061,27.8284,28.2509,605100.0],["2019-03-04",28.2422,28.5267,27.5008,27.6733,628000.0],["2019-03-05",27.6905,27.7078,27.0698,27.3026,638100.0],["2019-03-06",26.4318,27.656,26.0439,26.6646,878500.0],["2019-03-07",26.5784,27.087,25.906,26.906,558800.0],["2019-03-08",26.6215,27.5957,26.2939,27.2595,647400.0],["2019-03-11",27.2681,28.1216,27.2681,27.6733,390200.0],["2019-03-12",27.6474,27.8371,26.9663,27.225,493800.0],["2019-03-13",27.2767,27.4319,26.7939,26.837,420500.0],["2019-03-14",26.8629,27.0784,26.4922,26.5008,334200.0],["2019-03-15",26.5612,27.0267,26.4491,26.8888,508600.0],["2019-03-18",26.9663,27.0698,26.656,26.9491,462800.0],["2019-03-19",27.087,27.225,26.6043,26.6043,419400.0],["2019-03-20",26.6043,26.6043,25.406,25.9318,686300.0],["2019-03-21",25.8629,26.3112,25.8198,26.1646,443100.0],["2019-03-22",25.9749,26.1043,25.0266,25.0956,692000.0],["2019-03-25",25.5611,26.5439,24.6818,25.0094,1868700.0],["2019-03-26",24.7852,25.1732,24.2766,24.9059,912700.0],["2019-03-27",24.9921,26.1732,24.7766,25.8542,527600.0],["2019-03-28",25.8801,26.8284,25.8629,26.6732,499500.0],["2019-03-29",26.975,27.3715,26.5612,26.8543,612500.0],["2019-04-01",27.0267,27.725,26.9146,27.6733,526600.0],["2019-04-02",27.7598,27.7598,26.8774,26.912,469100.0],["2019-04-03",27.1629,27.8203,27.0331,27.4916,666900.0],["2019-04-04",27.3532,28.5989,27.3532,28.4951,592600.0],["2019-04-05",28.4259,28.867,28.2529,28.5902,402700.0],["2019-04-08",28.374,29.265,28.374,28.9103,430300.0],["2019-04-09",28.8843,29.0574,28.374,28.5643,511300.0],["2019-04-10",28.5989,29.4899,28.4345,29.438,376500.0],["2019-04-11",29.4553,30.2252,29.3255,30.1819,505500.0],["2019-04-12",30.2771,30.8394,30.1214,30.2857,956000.0],["2019-04-15",30.3204,30.6231,29.8359,30.2771,345100.0],["2019-04-16",30.3463,31.073,30.2598,31.0297,332500.0],["2019-04-17",31.2114,31.6525,31.0989,31.4449,360400.0],["2019-04-18",31.4017,31.9467,30.8913,31.8775,434000.0],["2019-04-22",31.8342,31.9034,31.1075,31.2633,301300.0],["2019-04-23",31.246,31.7823,30.6664,31.3844,533500.0],["2019-04-24",31.3584,31.8602,31.246,31.4709,247400.0],["2019-04-25",31.419,31.419,30.1992,30.848,390800.0],["2019-04-26",31.1248,31.7044,30.8999,31.5055,406900.0],["2019-04-29",31.566,31.9121,31.2633,31.2719,338100.0],["2019-04-30",31.2373,31.3238,30.1646,30.5972,546700.0],["2019-05-01",30.7875,31.1421,30.2511,30.2511,869100.0],["2019-05-02",30.303,30.7529,29.9224,30.6145,668900.0],["2019-05-03",30.5799,31.9034,30.5799,31.6439,373700.0],["2019-05-06",30.9691,31.2287,30.6058,31.047,328600.0],["2019-05-07",30.7269,31.2027,29.9916,30.3377,445200.0],["2019-05-08",30.303,30.7615,30.1992,30.3723,316700.0],["2019-05-09",30.0003,30.1646,29.2823,30.0695,279600.0],["2019-05-10",29.8705,29.9657,29.2217,29.9484,336200.0],["2019-05-13",29.2304,29.4726,28.9622,29.2477,396600.0],["2019-05-14",29.4207,30.0176,29.2217,29.8013,238300.0],["2019-05-15",29.5677,30.0954,29.1093,30.0003,366100.0],["2019-05-16",30.1819,30.4242,29.5591,29.6889,393800.0],["2019-05-17",29.3774,29.4985,28.4086,28.4691,494600.0],["2019-05-20",28.1923,28.7805,27.9155,28.547,323000.0],["2019-05-21",28.5902,29.0833,28.5383,28.9795,551100.0],["2019-05-22",28.9016,29.0833,28.6767,28.8324,369300.0],["2019-05-23",28.4951,29.6197,28.374,29.5851,450000.0],["2019-05-24",29.9051,30.0868,28.6594,29.1439,318800.0],["2019-05-28",29.2909,29.6542,28.9622,29.2996,345000.0],["2019-05-29",29.0401,29.585,28.7546,29.0574,394100.0],["2019-05-30",29.1525,29.784,28.7978,29.0141,282600.0],["2019-05-31",28.5037,28.7719,27.7338,27.803,426100.0],["2019-06-03",27.7338,28.6335,27.6992,28.3134,376500.0],["2019-06-04",28.6767,29.5591,28.6767,29.5331,315000.0],["2019-06-05",29.5764,29.7408,28.7546,29.4639,206100.0],["2019-06-06",29.412,29.6196,28.6681,28.9795,368200.0],["2019-06-07",29.0574,29.8619,28.8411,29.7667,449700.0],["2019-06-10",30.0781,31.6179,30.0781,31.419,422400.0],["2019-06-11",31.5574,31.5747,30.9778,31.3584,374700.0],["2019-06-12",31.3671,31.4622,30.1127,31.0383,422500.0],["2019-06-13",31.2114,31.8515,30.9345,31.3411,248200.0],["2019-06-14",31.5228,32.7079,31.5228,32.0591,385400.0],["2019-06-17",32.1456,32.6128,31.9207,32.1024,453700.0],["2019-06-18",32.1805,33.5687,32.1805,33.4646,835000.0],["2019-06-19",32.1457,35.4861,32.1024,34.7053,2379800.0],["2019-06-20",35.5642,36.5099,34.4189,34.6445,1133100.0],["2019-06-21",34.3322,34.6185,33.6468,33.829,867800.0],["2019-06-24",33.8984,34.15,33.0221,33.2563,565200.0],["2019-06-25",33.291,33.5513,32.2846,32.3366,399300.0],["2019-06-26",32.4668,32.8832,32.3974,32.7878,357700.0],["2019-06-27",33.0568,33.4819,32.5622,33.1609,256700.0],["2019-06-28",33.3518,34.2281,33.3518,33.534,685500.0],["2019-07-01",34.0892,34.2194,33.0568,33.5947,401700.0],["2019-07-02",33.6294,33.8116,32.6316,32.8919,248000.0],["2019-07-03",33.0221,33.3865,32.623,33.1869,267500.0],["2019-07-05",33.0568,33.5426,32.701,33.2997,216800.0],["2019-07-08",33.1696,33.4559,32.3887,32.5102,254100.0],["2019-07-09",32.2846,32.6403,31.9722,32.5449,204900.0],["2019-07-10",32.7444,33.0741,32.2065,32.7444,238900.0],["2019-07-11",32.7965,33.0134,32.1891,32.6924,152100.0],["2019-07-12",32.8399,33.8897,32.5883,33.8463,316800.0],["2019-07-15",33.881,34.1326,33.1782,33.9678,219900.0],["2019-07-16",33.7509,34.5144,33.3778,34.3322,282100.0],["2019-07-17",34.3409,34.3495,33.586,34.0545,241200.0],["2019-07-18",33.9504,34.445,33.6815,34.2714,207500.0],["2019-07-19",34.4276,34.8875,34.1153,34.124,276200.0],["2019-07-22",34.4363,34.4623,32.1978,32.2933,560500.0],["2019-07-23",32.4928,33.1522,32.0503,33.0307,360900.0],["2019-07-24",32.9787,34.6272,32.8572,34.6185,362000.0],["2019-07-25",34.471,34.9742,33.9504,34.176,363000.0],["2019-07-26",34.15,34.9395,33.7596,34.6966,313500.0],["2019-07-29",34.5751,34.7053,33.8203,34.124,222700.0],["2019-07-30",33.8116,34.7573,33.4038,34.7139,336900.0],["2019-07-31",34.8354,35.2605,34.3495,34.9655,493900.0],["2019-08-01",35.2345,35.6163,34.0372,34.3929,404500.0],["2019-08-02",34.0979,34.2194,32.996,33.6207,345400.0],["2019-08-05",33.6121,33.6121,31.6772,32.3019,344200.0],["2019-08-06",32.4755,32.8485,31.5471,32.5449,288800.0],["2019-08-07",32.3974,32.97,31.764,32.5362,320800.0],["2019-08-08",32.1024,32.1024,30.827,31.3909,955300.0],["2019-08-09",31.2694,31.8941,30.8009,31.6772,344300.0],["2019-08-12",31.5471,31.9028,30.7315,30.7489,174000.0],["2019-08-13",30.6014,31.7119,30.4018,31.3041,336200.0],["2019-08-14",30.6447,30.8009,29.0136,29.0223,465000.0],["2019-08-15",28.8488,29.083,27.3998,27.8944,895200.0],["2019-08-16",28.0419,29.2479,27.7555,29.0917,712200.0],["2019-08-19",29.5776,30.3064,28.7967,29.4648,341100.0],["2019-08-20",29.4474,29.4474,28.9268,28.9962,337400.0],["2019-08-21",29.3693,29.3693,28.4149,28.5364,258100.0],["2019-08-22",28.5017,29.0917,28.3629,28.814,212600.0],["2019-08-23",28.5104,28.9529,27.6601,27.7642,349200.0],["2019-08-26",28.1199,28.2588,27.6861,27.9377,196900.0],["2019-08-27",28.1807,28.1807,26.9053,26.94,277900.0],["2019-08-28",26.94,28.0071,26.6103,27.7295,443400.0],["2019-08-29",28.0939,29.0743,27.851,27.9811,474900.0],["2019-08-30",28.2241,28.6926,27.7469,27.7816,420300.0],["2019-09-03",27.5473,27.7295,26.645,26.7144,697100.0],["2019-09-04",27.1135,27.3044,26.4975,26.7925,581000.0],["2019-09-05",26.8966,28.1807,26.8966,27.4258,608200.0],["2019-09-06",27.235,27.3911,26.2719,26.7231,625700.0],["2019-09-09",26.7491,28.2067,26.3847,28.1633,610900.0],["2019-09-10",28.2852,29.7042,27.7106,29.6955,597300.0],["2019-09-11",29.6956,30.7577,29.1384,30.5139,406100.0],["2019-09-12",30.54,31.3148,30.1744,30.7054,718200.0],["2019-09-13",31.0711,32.2638,31.0711,32.0113,447500.0],["2019-09-16",31.724,32.8383,31.1407,32.7861,562600.0],["2019-09-17",32.9602,33.9092,32.5772,33.8395,549500.0],["2019-09-18",33.7089,34.4315,33.3172,33.8134,623600.0],["2019-09-19",33.9353,35.2412,33.9353,33.9962,585100.0],["2019-09-20",34.1529,35.1802,34.1094,34.8494,901800.0],["2019-09-23",34.4837,35.3543,33.9005,34.9103,382000.0],["2019-09-24",34.684,35.215,32.8209,32.908,660100.0],["2019-09-25",32.8819,33.1518,32.2986,32.8296,636600.0],["2019-09-26",32.8209,33.1605,31.3235,31.6718,480400.0],["2019-09-27",31.8198,32.2376,31.1146,31.28,456800.0],["2019-09-30",31.9416,33.7438,31.8285,33.3868,908800.0],["2019-10-01",33.5957,34.8755,33.4303,33.6306,625600.0],["2019-10-02",33.2649,33.4913,32.4553,33.2127,388800.0],["2019-10-03",33.1779,33.2127,32.0548,33.1953,426100.0],["2019-10-04",33.0821,33.4303,32.8645,33.2562,303000.0],["2019-10-07",32.9689,33.2911,32.3943,32.5075,395800.0],["2019-10-08",32.0983,32.3943,31.3845,31.8894,270900.0],["2019-10-09",32.2986,32.7339,32.1245,32.4988,255300.0],["2019-10-10",32.7774,33.0473,32.3856,32.4814,272600.0],["2019-10-11",33.2562,33.944,32.8819,33.5348,344800.0],["2019-10-14",33.4826,33.9614,33.1256,33.4739,209100.0],["2019-10-15",33.6828,35.7548,33.4739,35.2499,637300.0],["2019-10-16",35.2324,36.5035,35.2324,36.4426,912000.0],["2019-10-17",36.5644,36.7473,35.807,36.2771,491000.0],["2019-10-18",36.2771,36.399,35.7287,35.955,303600.0],["2019-10-21",36.5383,37.2348,36.5209,36.8256,494000.0],["2019-10-22",37.0607,37.4437,36.1814,37.2087,658500.0],["2019-10-23",37.7136,42.9545,37.435,42.8675,2619500.0],["2019-10-24",43.5117,44.3997,43.0851,43.5378,1433200.0],["2019-10-25",43.4856,44.3997,43.2157,44.3213,1158500.0],["2019-10-28",44.5651,45.1571,44.1559,44.774,572600.0],["2019-10-29",43.3114,43.3114,41.4223,41.875,1668300.0],["2019-10-30",41.8402,42.9893,41.8053,42.911,2040400.0],["2019-10-31",42.702,42.9893,41.3352,41.8489,584300.0],["2019-11-01",42.319,42.9632,41.9098,42.8761,497500.0],["2019-11-04",43.059,43.5291,42.5105,42.9545,574800.0],["2019-11-05",43.0938,43.9992,42.5105,43.9122,581600.0],["2019-11-06",43.8599,44.0427,42.6324,43.6945,659400.0],["2019-11-07",44.3039,44.539,42.9806,43.3289,644300.0],["2019-11-08",43.1722,44.1211,42.8326,43.207,509400.0],["2019-11-11",43.0154,43.5291,42.4322,42.6672,407700.0],["2019-11-12",42.7282,43.2418,42.1275,42.8849,472000.0],["2019-11-13",42.3886,42.8326,42.1971,42.3451,275600.0],["2019-11-14",42.2145,43.0416,42.0839,42.2755,239900.0],["2019-11-15",42.5715,42.615,41.6748,42.2058,365200.0],["2019-11-18",41.7792,42.5018,41.518,42.171,647700.0],["2019-11-19",42.467,43.0938,42.2058,42.5453,401700.0],["2019-11-20",42.1536,42.6237,41.6051,42.0926,453900.0],["2019-11-21",42.3712,42.7543,41.5442,41.6747,430600.0],["2019-11-22",42.1797,42.6672,41.579,42.1013,605300.0],["2019-11-25",42.4931,43.207,42.2406,43.0154,333200.0],["2019-11-26",43.0416,43.1808,42.1362,42.2145,389800.0],["2019-11-27",42.5105,42.6498,41.5442,42.0578,333900.0],["2019-11-29",41.7444,41.9533,41.0828,41.3788,209400.0],["2019-12-02",41.3875,41.5007,39.5593,40.2296,818300.0],["2019-12-03",39.4983,40.6736,39.0804,40.4995,854600.0],["2019-12-04",40.5952,41.7618,40.5952,41.135,695200.0],["2019-12-05",41.5964,42.0839,41.0479,41.5964,494700.0],["2019-12-06",42.0143,42.5453,41.6835,42.1274,558400.0],["2019-12-09",41.7792,42.0317,40.3079,40.4646,709200.0],["2019-12-10",40.4995,41.6835,40.1774,41.6573,552600.0],["2019-12-11",41.727,42.1884,40.7345,41.5268,763600.0],["2019-12-12",41.6138,42.5105,40.9348,42.3799,678700.0],["2019-12-13",42.4931,43.1547,41.814,41.9098,970500.0],["2019-12-16",42.1101,42.4496,41.7792,41.9272,734800.0],["2019-12-17",42.0752,42.2145,41.3178,41.727,655100.0],["2019-12-18",41.7618,42.615,41.2656,42.4148,686500.0],["2019-12-19",42.5715,42.5715,41.2308,41.9098,1248100.0],["2019-12-20",45.0961,46.611,44.8872,45.1919,3958400.0],["2019-12-23",45.1832,46.9853,44.4084,46.3759,1217500.0],["2019-12-24",46.6371,46.8112,45.2441,45.9145,464000.0],["2019-12-26",45.958,46.2105,45.3573,45.9667,383700.0],["2019-12-27",45.9841,46.7415,45.4879,46.3237,843000.0],["2019-12-30",46.4543,46.6893,45.6011,46.1844,401100.0],["2019-12-31",46.0712,46.8199,45.9841,46.1234,502800.0],["2020-01-02",46.3672,46.3933,45.3138,45.9667,613800.0],["2020-01-03",45.3399,45.4531,44.6434,45.2006,518600.0],["2020-01-06",44.6521,45.0439,43.8077,44.6521,671600.0],["2020-01-07",44.478,45.1397,44.095,44.5564,470200.0],["2020-01-08",44.4954,45.4705,44.3648,45.0178,483800.0],["2020-01-09",45.4444,45.723,44.7131,45.4008,439200.0],["2020-01-10",45.3747,45.8274,44.8176,45.662,541100.0],["2020-01-13",45.9232,46.7154,45.8274,46.6806,650300.0],["2020-01-14",46.9074,48.6696,46.6283,47.9543,1210900.0],["2020-01-15",47.6489,49.1407,47.5617,49.0971,969900.0],["2020-01-16",49.3588,49.6379,48.0938,49.1494,907000.0],["2020-01-17",49.3762,49.446,48.2858,48.4864,441800.0],["2020-01-21",48.5039,48.7045,47.7798,47.9804,380400.0],["2020-01-22",48.1985,49.2279,47.806,48.5039,635800.0],["2020-01-23",48.6347,49.8124,48.3207,49.6816,574600.0],["2020-01-24",49.6816,49.7165,48.5911,49.1581,360000.0],["2020-01-27",48.3904,49.9956,48.0589,48.8354,605400.0],["2020-01-28",49.4547,49.9258,48.6696,49.2803,520000.0],["2020-01-29",49.4896,49.8386,48.2945,48.53,328500.0],["2020-01-30",47.9717,48.8266,47.7536,48.1462,402500.0],["2020-01-31",48.2683,48.373,47.5442,47.7711,478500.0],["2020-02-03",47.8757,49.1232,47.8757,48.7219,477800.0],["2020-02-04",49.3588,50.1788,48.3294,49.7862,464300.0],["2020-02-05",50.2922,51.9933,50.1177,51.8799,852100.0],["2020-02-06",52.0457,52.4208,51.2867,51.7665,578500.0],["2020-02-07",51.3042,51.5135,49.8124,50.0829,619400.0],["2020-02-10",50.266,50.9378,49.9956,50.7895,472400.0],["2020-02-11",51.182,52.3946,50.6935,51.7578,468100.0],["2020-02-12",52.3248,53.616,51.8014,53.3368,743300.0],["2020-02-13",52.9966,53.6508,52.0719,53.0838,532800.0],["2020-02-14",53.5985,53.6247,52.0631,52.3772,442400.0],["2020-02-18",52.3772,53.0664,52.2987,52.4731,722000.0],["2020-02-19",52.7959,53.2059,52.3772,52.9966,521100.0],["2020-02-20",52.8919,55.352,52.8483,54.5843,706000.0],["2020-02-21",54.3749,54.3749,52.8744,53.4502,297300.0],["2020-02-24",51.7055,52.0719,50.1614,50.7371,358100.0],["2020-02-25",51.4699,52.098,49.1669,49.4286,526000.0],["2020-02-26",49.795,51.3652,49.2018,49.3064,731000.0],["2020-02-27",47.9804,49.2628,45.2063,46.6108,768600.0],["2020-02-28",44.8661,46.1746,43.9763,45.2674,862300.0],["2020-03-02",45.5989,46.0176,43.575,45.974,615600.0],["2020-03-03",46.4102,47.3174,44.3601,45.0754,569600.0],["2020-03-04",45.3808,46.8813,44.5171,46.7591,532700.0],["2020-03-05",45.3023,45.3633,39.7016,39.9546,1040000.0],["2020-03-06",38.5676,40.478,37.5556,40.2338,1025500.0],["2020-03-09",37.1543,37.5032,30.8819,30.9343,1596100.0],["2020-03-10",32.8186,33.8131,30.6028,33.787,843600.0],["2020-03-11",32.4871,33.0542,31.1873,31.8416,693400.0],["2020-03-12",29.0151,29.1372,26.2322,27.2616,945900.0],["2020-03-13",29.4076,29.6606,26.2322,28.7795,820800.0],["2020-03-16",24.4264,26.8865,23.8419,24.2955,1194500.0],["2020-03-17",24.7754,25.1243,23.1178,24.7841,876300.0],["2020-03-18",22.9085,23.2574,17.1944,17.9447,1568800.0],["2020-03-19",17.8836,19.3492,14.778,19.0003,1470600.0],["2020-03-20",19.419,22.3676,19.3317,19.8813,1084600.0],["2020-03-23",19.672,19.8901,17.8138,19.166,814700.0],["2020-03-24",20.9456,21.1027,18.9915,21.0242,1109300.0],["2020-03-25",23.2313,28.954,20.9544,25.4645,2140800.0],["2020-03-26",25.8048,29.7479,25.8048,27.1046,1511100.0],["2020-03-27",25.4645,26.8952,24.9673,26.4765,867200.0],["2020-03-30",25.9269,26.9039,25.386,25.9792,1111400.0],["2020-03-31",25.9182,26.6771,23.6238,24.2606,1072800.0],["2020-04-01",22.9259,23.8943,22.2891,23.7721,947600.0],["2020-04-02",23.4842,24.7753,22.9434,24.5485,817100.0],["2020-04-03",24.4351,24.9149,23.1179,24.0164,924400.0],["2020-04-06",25.4558,26.7993,24.8626,26.6597,877300.0],["2020-04-07",28.5876,29.1721,26.7382,27.7676,928000.0],["2020-04-08",28.4393,33.0193,28.0467,31.9113,1254300.0],["2020-04-09",34.6332,34.8512,31.0564,31.2047,1518300.0],["2020-04-13",31.1524,31.1524,28.1514,28.4306,849300.0],["2020-04-14",30.1462,31.1529,29.4285,30.7064,715200.0],["2020-04-15",28.982,29.8399,27.3102,28.5881,738300.0],["2020-04-16",28.4131,30.4176,28.0892,30.4088,644200.0],["2020-04-17",32.0719,32.3871,30.3913,31.503,703600.0],["2020-04-20",30.8027,31.7306,30.1987,30.6452,467200.0],["2020-04-21",29.586,31.7831,29.586,31.2404,889800.0],["2020-04-22",32.247,32.247,30.0237,30.2775,411800.0],["2020-04-23",30.6802,32.6934,30.5489,31.7131,824700.0],["2020-04-24",32.4221,34.9955,32.0632,34.6804,1101900.0],["2020-04-27",35.2669,36.4311,34.3915,36.291,809700.0],["2020-04-28",37.6653,38.8645,36.9563,38.0504,775200.0],["2020-04-29",39.3897,40.6589,38.7857,39.8011,916300.0],["2020-04-30",39.2234,39.7573,38.1029,38.8382,956300.0],["2020-05-01",37.3152,38.1992,35.2319,36.1247,880800.0],["2020-05-04",35.2844,36.8075,34.5141,35.4595,705800.0],["2020-05-05",36.3435,38.9082,36.3435,38.5494,717700.0],["2020-05-06",39.1796,39.6698,37.7353,39.1183,485700.0],["2020-05-07",39.731,41.7706,39.7048,41.2104,765200.0],["2020-05-08",43.1623,45.6833,42.891,45.3506,1531300.0],["2020-05-11",44.6416,47.1626,43.8101,46.1472,928400.0],["2020-05-12",46.8474,47.0663,43.9939,44.0989,744100.0],["2020-05-13",43.7663,43.9589,40.0111,41.4117,872700.0],["2020-05-14",40.0987,41.7881,38.7769,41.6655,990900.0],["2020-05-15",40.9302,45.4557,40.6501,44.274,909300.0],["2020-05-18",47.0138,48.9045,46.3223,46.3923,1240700.0],["2020-05-19",45.9809,48.992,45.3682,46.6461,944800.0],["2020-05-20",48.1604,49.3246,46.9525,48.1517,743400.0],["2020-05-21",48.887,50.9527,48.3005,50.41,883900.0],["2020-05-22",50.7602,51.1978,49.4647,50.7689,627300.0],["2020-05-26",53.3336,53.4386,51.084,51.7055,1754100.0],["2020-05-27",53.3161,54.1739,50.2262,51.2503,1068300.0],["2020-05-28",51.3904,51.618,47.8628,48.1429,1022500.0],["2020-05-29",47.2763,48.5981,46.8299,47.6177,729700.0],["2020-06-01",47.7578,51.5129,47.4864,49.7885,664300.0],["2020-06-02",50.1737,52.0469,49.3509,50.909,788600.0],["2020-06-03",52.257,54.2615,51.6355,53.1148,1018300.0],["2020-06-04",53.0272,56.6248,52.8084,55.023,1060500.0],["2020-06-05",56.8962,57.5965,55.6095,56.9662,800300.0],["2020-06-08",59.067,61.5879,58.927,60.5201,1299900.0],["2020-06-09",58.7781,60.7039,58.2092,59.6009,701000.0],["2020-06-10",60.0298,60.5638,56.2222,58.5768,778900.0],["2020-06-11",53.4562,56.4148,53.1761,54.3402,773700.0],["2020-06-12",57.3338,57.8065,54.4015,56.1522,614000.0],["2020-06-15",54.0426,59.9511,53.8325,59.7935,722300.0],["2020-06-16",62.3974,62.5114,57.3387,59.6269,970400.0],["2020-06-17",60.1442,60.565,58.8817,59.285,402600.0],["2020-06-18",59.1535,61.0911,58.4609,60.5475,550300.0],["2020-06-19",61.3629,61.7662,59.7146,59.9338,887200.0],["2020-06-22",61.056,62.3185,59.4866,62.1081,1033700.0],["2020-06-23",63.3531,63.695,61.0385,62.1607,1318500.0],["2020-06-24",56.9967,60.7842,56.0674,57.9261,1827700.0],["2020-06-25",57.8647,60.7667,57.3825,59.9864,1185900.0],["2020-06-26",59.3551,59.5831,57.2334,57.2948,1056400.0],["2020-06-29",57.7244,59.3814,56.6811,58.4609,752500.0],["2020-06-30",57.891,59.3551,57.3912,58.4083,488700.0],["2020-07-01",58.3381,59.1798,57.2685,58.1014,437500.0],["2020-07-02",59.5305,60.0565,56.9441,57.8296,423100.0],["2020-07-06",58.3381,59.0834,54.1824,55.3572,1035900.0],["2020-07-07",54.8136,55.138,52.9637,52.9813,766500.0],["2020-07-08",53.1391,54.3577,52.1133,54.1824,801900.0],["2020-07-09",54.6558,54.6821,50.7807,51.0875,687600.0],["2020-07-10",51.3768,53.3846,50.5702,53.3144,534500.0],["2020-07-13",54.1123,54.5156,51.4557,51.7275,770600.0],["2020-07-14",51.7714,54.4893,50.8508,54.4104,621400.0],["2020-07-15",56.0586,56.8126,55.0767,56.4268,831800.0],["2020-07-16",55.6728,56.6285,55.1643,55.7781,525800.0],["2020-07-17",55.7342,55.7342,53.9369,54.3753,400400.0],["2020-07-20",54.2876,54.875,53.3583,54.5068,307100.0],["2020-07-21",54.7961,56.9967,54.6997,56.3304,635700.0],["2020-07-22",55.5589,57.9787,55.0416,57.8033,732500.0],["2020-07-23",57.8033,58.8116,53.595,54.9013,590700.0],["2020-07-24",54.3227,55.8482,53.7002,54.3402,401400.0],["2020-07-27",54.4805,56.4181,54.4367,56.1989,405600.0],["2020-07-28",56.1025,56.4619,54.8926,54.9715,486800.0],["2020-07-29",55.0767,55.5939,54.0596,55.2695,750200.0],["2020-07-30",54.4103,55.0942,53.1917,54.1298,396200.0],["2020-07-31",54.1649,54.1649,51.4119,52.9637,698800.0],["2020-08-03",53.7353,55.3134,53.7353,54.9188,512500.0],["2020-08-04",54.9013,55.0942,51.4908,52.7708,750800.0],["2020-08-05",53.2969,53.8492,51.2015,52.841,971500.0],["2020-08-06",52.7183,53.0514,48.5976,48.8694,888100.0],["2020-08-07",48.9658,50.7193,48.4398,49.5708,446200.0],["2020-08-10",49.7636,51.8415,49.711,50.9209,692100.0],["2020-08-11",51.333,52.5429,50.5439,50.7193,351200.0],["2020-08-12",51.2015,51.7275,50.6228,51.2015,455000.0],["2020-08-13",51.0875,52.727,51.0086,51.3768,385500.0],["2020-08-14",50.9385,52.727,50.9385,51.9905,346600.0],["2020-08-17",52.6569,55.3309,52.0432,55.1117,671700.0],["2020-08-18",55.3222,55.515,53.2794,53.4635,506800.0],["2020-08-19",53.2881,53.6388,52.6218,52.8848,255400.0],["2020-08-20",53.104,53.1215,51.8678,52.3588,250400.0],["2020-08-21",51.7363,52.3412,50.7982,51.7538,341400.0],["2020-08-24",52.4552,53.0426,51.5171,52.0344,461200.0],["2020-08-25",52.3938,53.0777,50.3773,51.1489,449500.0],["2020-08-26",51.3856,53.0689,51.3856,52.7095,503400.0],["2020-08-27",52.9988,53.0777,50.7631,51.7451,416200.0],["2020-08-28",52.1045,52.5254,50.6754,51.2103,409800.0],["2020-08-31",51.71,51.71,47.2036,47.3263,944300.0],["2020-09-01",46.809,47.0545,44.6698,46.9581,1335700.0],["2020-09-02",47.7471,48.0452,45.2397,47.5981,768800.0],["2020-09-03",47.2474,47.4666,44.4331,45.0117,704000.0],["2020-09-04",45.2397,46.02,42.6533,44.284,626300.0],["2020-09-08",43.4336,47.1334,42.8637,45.1257,810900.0],["2020-09-09",45.7394,47.0107,45.3273,45.6605,560500.0],["2020-09-10",46.0638,46.6249,45.5904,45.9411,353100.0],["2020-09-11",46.4496,47.1422,44.8627,45.8095,550400.0],["2020-09-14",46.1953,47.9839,45.9849,47.5016,723200.0],["2020-09-15",48.1519,48.6264,44.0045,44.4878,862700.0],["2020-09-16",44.9008,45.0413,41.799,41.9132,1030600.0],["2020-09-17",41.3772,43.7145,41.0873,42.9852,708200.0],["2020-09-18",44.1011,45.1556,42.7128,43.6882,1061000.0],["2020-09-21",42.6689,42.8974,41.2015,42.6162,518700.0],["2020-09-22",42.9677,45.4719,42.8183,45.2522,573100.0],["2020-09-23",47.1062,47.3786,43.4597,43.8463,893400.0],["2020-09-24",43.8024,43.8112,42.1944,43.0204,596100.0],["2020-09-25",43.0204,45.1819,43.0204,43.9518,671800.0],["2020-09-28",45.6125,45.6125,43.1873,43.899,938900.0],["2020-09-29",43.9693,45.2786,43.9342,44.0133,539100.0],["2020-09-30",44.0836,46.4472,44.0836,45.4016,1317800.0],["2020-10-01",45.8849,46.6581,45.015,46.5439,889700.0],["2020-10-02",45.2522,48.6264,45.0413,47.405,752300.0],["2020-10-05",47.8356,49.5753,47.5104,49.3557,459700.0],["2020-10-06",49.6896,51.2624,48.8373,49.0921,535200.0],["2020-10-07",49.8214,50.5067,47.9674,48.9603,655400.0],["2020-10-08",49.505,49.6456,46.3242,46.4121,669200.0],["2020-10-09",46.8163,48.0552,46.5439,47.1062,654900.0],["2020-10-12",47.2293,47.4929,45.4192,46.4472,433700.0],["2020-10-13",45.9903,48.477,45.7091,47.8795,430500.0],["2020-10-14",48.2749,48.9427,47.2556,47.3611,395000.0],["2020-10-15",46.2276,49.4435,45.9727,49.0745,497600.0],["2020-10-16",48.9075,49.3469,47.5719,48.4682,491100.0],["2020-10-19",48.8285,49.918,47.9234,48.1695,481100.0],["2020-10-20",48.9163,50.8846,48.767,50.1553,1632500.0],["2020-10-21",51.649,51.7545,43.8903,44.2769,3128100.0],["2020-10-22",44.4702,47.0887,43.8463,44.9183,1525700.0],["2020-10-23",45.2434,45.5949,41.2806,42.4756,2400200.0],["2020-10-26",43.4949,44.4614,41.9484,42.5107,1042800.0],["2020-10-27",42.581,45.1028,42.2647,43.53,1101300.0],["2020-10-28",42.4053,45.2698,42.1768,44.4087,1065800.0],["2020-10-29",44.4966,45.3665,42.6337,42.871,1175600.0],["2020-10-30",42.4668,42.871,40.6919,41.2542,1019300.0],["2020-11-02",42.1856,43.5212,41.14,42.0099,899200.0],["2020-11-03",42.9413,43.8903,42.2559,43.1785,642600.0],["2020-11-04",43.2049,45.138,42.7304,44.9974,749200.0],["2020-11-05",45.674,46.9832,44.5493,46.7636,719900.0],["2020-11-06",46.992,46.992,44.6899,45.1819,337200.0],["2020-11-09",45.2171,45.4543,39.1981,39.6462,1871800.0],["2020-11-10",40.2174,42.5722,38.9521,42.0626,1115300.0],["2020-11-11",42.5547,44.5317,42.0011,44.3735,636200.0],["2020-11-12",43.8288,44.1451,41.8693,42.748,636400.0],["2020-11-13",43.5564,44.0045,42.6425,43.407,467500.0],["2020-11-16",43.2928,43.943,42.6952,43.9342,620200.0],["2020-11-17",43.4949,45.5598,43.3191,45.2083,406200.0],["2020-11-18",45.1116,45.7531,43.3191,43.4158,573800.0],["2020-11-19",43.8024,44.1539,42.7655,43.943,445300.0],["2020-11-20",43.9254,45.2259,43.4245,44.1451,528900.0],["2020-11-23",44.5317,47.2732,44.3735,46.6845,578100.0],["2020-11-24",47.5192,47.7565,45.4192,46.2451,557200.0],["2020-11-25",46.3242,46.4736,44.6371,45.8761,305800.0],["2020-11-27",45.8497,46.9393,45.384,46.8778,212500.0],["2020-11-30",46.9217,47.159,45.1907,46.5087,447800.0],["2020-12-01",47.4753,49.3557,46.6493,48.8636,641300.0],["2020-12-02",48.9778,50.8934,47.8531,49.4611,1212800.0],["2020-12-03",50.085,50.744,49.0481,49.5402,551200.0],["2020-12-04",50.0323,51.9478,50.0323,51.3942,681800.0],["2020-12-07",51.1482,51.57,49.6896,50.9197,716400.0],["2020-12-08",50.2607,50.7352,49.4348,50.2432,871400.0],["2020-12-09",50.7264,50.9461,48.1695,48.7757,596700.0],["2020-12-10",48.1695,50.2607,47.5807,49.918,397000.0],["2020-12-11",49.4699,51.7193,49.4699,51.4557,1119500.0],["2020-12-14",52.352,52.7913,50.744,50.9725,690900.0],["2020-12-15",51.4557,54.2851,50.8934,54.2148,763800.0],["2020-12-16",54.4784,54.4784,51.3942,51.7633,997200.0],["2020-12-17",52.4047,53.0198,51.2536,52.3168,1046800.0],["2020-12-18",53.5997,56.8245,53.1867,55.0671,3497500.0],["2020-12-21",54.5487,56.6224,53.5997,56.5873,1061400.0],["2020-12-22",56.7542,58.1865,55.6734,57.9492,742000.0],["2020-12-23",57.7647,58.6521,57.0178,57.1232,674100.0],["2020-12-24",57.132,57.9228,56.7015,57.4132,195300.0],["2020-12-28",58.0634,58.5379,55.9019,55.9722,556900.0],["2020-12-29",55.981,55.981,53.1164,53.3185,837000.0],["2020-12-30",53.837,55.9107,53.8194,55.2516,636900.0],["2020-12-31",55.0408,55.5328,52.3959,52.6683,1151400.0],["2021-01-04",53.1779,54.2587,52.9143,53.7579,870100.0],["2021-01-05",53.7227,56.2006,53.3185,56.0249,778200.0],["2021-01-06",55.9985,58.3095,55.9985,58.0019,948400.0],["2021-01-07",58.081,59.399,57.299,57.5802,635800.0],["2021-01-08",57.668,58.0634,53.9248,54.1269,724800.0],["2021-01-11",53.7755,55.2692,53.424,54.5751,554500.0],["2021-01-12",54.8392,57.4627,54.8392,57.225,719400.0],["2021-01-13",57.5156,57.991,56.3358,56.8377,605000.0],["2021-01-14",57.4011,58.977,57.2426,58.2903,478600.0],["2021-01-15",57.6476,58.3343,56.6616,57.7621,497400.0],["2021-01-19",58.5984,60.7113,57.7621,60.4032,514700.0],["2021-01-20",61.0195,61.5829,59.2851,59.9014,420500.0],["2021-01-21",60.3944,60.6409,58.0878,59.2323,672800.0],["2021-01-22",58.8449,60.7289,57.8061,58.5368,542900.0],["2021-01-25",58.7481,61.4773,58.7481,59.919,901900.0],["2021-01-26",60.4384,63.3437,60.1215,63.0268,1038700.0],["2021-01-27",62.0759,65.3686,58.4487,60.051,1361700.0],["2021-01-28",60.4208,61.5917,57.9469,59.5052,784400.0],["2021-01-29",59.514,61.8911,58.5896,60.7994,944800.0],["2021-02-01",61.1779,62.34,58.7657,59.7077,663500.0],["2021-02-02",60.0158,61.4069,59.0562,60.2271,583800.0],["2021-02-03",60.3768,60.4912,58.3255,60.0687,389600.0],["2021-02-04",60.3856,62.1992,60.324,61.1603,583300.0],["2021-02-05",61.847,63.1676,60.5881,62.9123,717000.0],["2021-02-08",63.5902,64.7611,62.5866,64.4794,663900.0],["2021-02-09",64.4794,65.7295,63.194,64.8051,611200.0],["2021-02-10",64.3826,65.6327,63.2293,63.8983,532300.0],["2021-02-11",64.1801,64.5938,61.6886,63.0972,501600.0],["2021-02-12",62.7362,64.4266,62.5249,63.5198,293500.0],["2021-02-16",63.8191,64.1801,61.671,61.7238,655100.0],["2021-02-17",61.354,63.1236,60.4648,62.657,428400.0],["2021-02-18",62.3664,62.5777,60.6321,61.8382,583200.0],["2021-02-19",62.2696,63.5286,61.9527,63.106,783300.0],["2021-02-22",62.5073,64.2945,61.5653,62.4017,755800.0],["2021-02-23",61.398,63.5462,58.4399,63.2292,874200.0],["2021-02-24",63.2292,65.034,62.8595,64.902,691600.0],["2021-02-25",63.8543,64.453,60.5881,60.6937,631400.0],["2021-02-26",60.8522,62.0583,58.8977,61.2748,1098700.0],["2021-03-01",62.296,64.7083,61.9791,64.2769,668000.0],["2021-03-02",64.6555,64.6643,62.4721,62.7803,471100.0],["2021-03-03",63.15,64.7963,61.3276,63.5638,469800.0],["2021-03-04",63.0003,64.4001,58.6865,62.6042,816400.0],["2021-03-05",63.5374,65.1397,59.7165,65.1133,787500.0],["2021-03-08",65.7383,70.2811,65.2629,69.6032,1389100.0],["2021-03-09",70.4308,72.7902,68.6788,71.5753,985800.0],["2021-03-10",72.5877,74.2781,70.7917,71.32,867600.0],["2021-03-11",72.2444,74.7799,71.9715,73.4857,636400.0],["2021-03-12",72.9575,74.7711,72.6406,73.4681,686100.0],["2021-03-15",73.4241,76.6903,73.4241,76.2413,847100.0],["2021-03-16",76.4174,76.5142,74.102,74.8239,558600.0],["2021-03-17",74.507,77.0601,73.5209,77.0601,624900.0],["2021-03-18",76.6463,76.9104,72.7286,73.2656,754100.0],["2021-03-19",74.1813,75.2201,70.7301,71.7074,865200.0],["2021-03-22",72.755,73.8819,68.8637,71.1967,1078100.0],["2021-03-23",70.2723,71.6897,66.8388,67.9217,1023900.0],["2021-03-24",70.4044,71.3024,62.296,62.8859,2144000.0],["2021-03-25",61.9791,66.0905,60.7554,65.0516,1138900.0],["2021-03-26",65.8264,66.4867,63.5638,65.1309,741500.0],["2021-03-29",65.2629,66.6451,63.7751,64.3033,598600.0],["2021-03-30",64.3649,67.9393,63.6694,67.7104,589500.0],["2021-03-31",68.5203,68.9869,66.7332,67.5343,600400.0],["2021-04-01",68.0626,70.017,67.6048,69.7441,568300.0],["2021-04-05",70.466,70.9678,68.8461,70.2547,396800.0],["2021-04-06",69.9994,71.9626,69.5504,71.3112,699700.0],["2021-04-07",71.3288,72.1916,70.0522,70.2723,650500.0],["2021-04-08",70.4572,70.8269,67.9393,69.3567,626100.0],["2021-04-09",69.1278,69.3127,65.6679,66.1785,701400.0],["2021-04-12",66.2842,69.1542,65.3246,68.3707,717000.0],["2021-04-13",68.3971,68.9174,66.616,68.115,461700.0],["2021-04-14",67.7447,69.9579,67.7182,68.5206,389700.0],["2021-04-15",69.129,69.4729,67.5418,67.9563,413900.0],["2021-04-16",68.0533,68.7675,67.4978,68.6176,335200.0],["2021-04-19",68.7587,69.7462,67.8505,68.8116,384100.0],["2021-04-20",68.45,69.0496,65.3904,66.7042,715200.0],["2021-04-21",66.5631,67.7975,65.602,66.5984,501100.0],["2021-04-22",66.7924,67.436,64.879,65.3727,440200.0],["2021-04-23",65.7607,68.7587,65.3904,68.2737,698800.0],["2021-04-26",68.8645,73.8199,68.8645,73.0351,813700.0],["2021-04-27",73.185,74.6135,72.0829,73.2027,602600.0],["2021-04-28",72.6119,73.185,71.0953,72.4444,495200.0],["2021-04-29",72.8676,73.5113,69.5434,70.4428,400900.0],["2021-04-30",70.1254,71.4216,69.42,70.4957,324100.0],["2021-05-03",71.6067,73.1762,71.2452,71.8889,539200.0],["2021-05-04",71.6332,74.1021,69.8961,73.8904,614000.0],["2021-05-05",74.7369,75.0808,72.1357,72.9293,543100.0],["2021-05-06",72.6824,73.7405,70.9013,73.6964,432500.0],["2021-05-07",73.6964,75.0014,72.7177,74.5429,364500.0],["2021-05-10",74.5517,74.7545,71.8624,71.8624,623400.0],["2021-05-11",69.7286,71.1041,68.2473,68.6617,640500.0],["2021-05-12",67.8593,68.212,64.103,64.4557,858600.0],["2021-05-13",64.8172,66.7835,64.491,66.0164,552100.0],["2021-05-14",67.145,68.4765,66.4396,67.3567,641700.0],["2021-05-17",67.2597,67.2597,63.6004,65.1788,869100.0],["2021-05-18",65.4609,65.7784,61.881,61.9516,1005900.0],["2021-05-19",60.5584,62.6482,60.0734,62.6482,844400.0],["2021-05-20",62.895,62.895,60.5937,61.2814,579700.0],["2021-05-21",61.881,62.172,59.5179,60.7965,601700.0],["2021-05-24",61.2903,61.5901,60.2498,61.0434,487700.0],["2021-05-25",61.2902,62.0574,60.6554,61.1315,583000.0],["2021-05-26",61.5724,63.8209,61.4225,63.7503,409800.0],["2021-05-27",64.2617,64.6938,63.5564,64.4734,335200.0],["2021-05-28",64.685,66.3868,63.962,65.214,367200.0],["2021-06-01",65.7255,66.7571,64.7643,64.8261,511200.0],["2021-06-02",65.602,65.602,61.5019,62.2602,754300.0],["2021-06-03",62.8862,63.3535,61.5989,62.4453,494800.0],["2021-06-04",62.7981,63.3536,62.0486,62.9039,330300.0],["2021-06-07",63.1155,64.2177,62.6041,63.5475,413600.0],["2021-06-08",64.1471,64.7643,61.0081,61.0257,862400.0],["2021-06-09",61.0345,61.9516,59.8265,60.1792,620200.0],["2021-06-10",60.7083,61.2903,59.13,59.3504,646000.0],["2021-06-11",59.3857,61.2814,59.1388,59.3328,433700.0],["2021-06-14",59.1123,59.3592,57.7368,58.0278,702200.0],["2021-06-15",58.2398,59.1232,57.8688,58.7698,503800.0],["2021-06-16",58.5136,58.6461,57.1533,57.3034,889200.0],["2021-06-17",55.8194,56.5349,54.4944,55.4219,1497100.0],["2021-06-18",55.413,55.8282,54.247,55.2364,1195100.0],["2021-06-21",55.8194,57.8776,55.7664,57.4271,1067600.0],["2021-06-22",57.9218,59.0967,56.5349,58.7786,1419200.0],["2021-06-23",59.45,59.874,56.1374,58.3016,2545600.0],["2021-06-24",59.4588,59.7503,57.966,59.2292,977900.0],["2021-06-25",59.8829,61.9146,59.0083,61.0931,1032800.0],["2021-06-28",60.8545,60.8545,59.45,60.298,636700.0],["2021-06-29",60.6779,60.881,59.2822,59.4147,519000.0],["2021-06-30",59.185,60.51,58.39,60.033,510000.0],["2021-07-01",60.4835,62.5329,60.4835,62.2237,1015300.0],["2021-07-02",61.9411,62.6831,59.5825,59.6443,561100.0],["2021-07-06",59.7768,59.9447,58.0455,58.6991,601300.0],["2021-07-07",58.4165,59.3882,57.7804,58.8228,390200.0],["2021-07-08",57.3388,59.0083,56.4466,57.9836,609800.0],["2021-07-09",58.7698,60.1832,58.7433,59.4677,388900.0],["2021-07-12",59.3617,59.8033,58.655,59.6797,411600.0],["2021-07-13",59.2027,59.6002,57.3564,57.542,393800.0],["2021-07-14",57.5508,58.1868,56.5349,57.0649,432900.0],["2021-07-15",56.8264,57.0208,55.7399,56.3936,645300.0],["2021-07-16",57.0384,57.5949,55.5897,55.7046,362200.0],["2021-07-19",54.5385,57.0208,53.9997,56.2787,766500.0],["2021-07-20",56.6763,60.987,56.2699,60.5895,917600.0],["2021-07-21",61.1284,62.4534,60.9075,60.9605,509500.0],["2021-07-22",60.828,61.7644,59.6708,59.8298,517000.0],["2021-07-23",59.98,61.2167,59.98,60.7309,482500.0],["2021-07-26",61.2079,62.0559,60.351,60.9694,396900.0],["2021-07-27",60.192,61.199,59.1232,60.404,514500.0],["2021-07-28",60.6867,62.2591,60.1302,61.5347,574700.0],["2021-07-29",62.2767,64.5558,62.2767,63.1159,692600.0],["2021-07-30",62.4711,64.3791,62.3386,63.487,369200.0],["2021-08-02",64.3526,65.6688,63.8314,64.3085,651500.0],["2021-08-03",64.5293,65.766,63.2573,65.3597,494400.0],["2021-08-04",64.706,65.7395,64.5116,64.9975,378400.0],["2021-08-05",65.3332,66.1459,64.812,65.3597,418300.0],["2021-08-06",66.1459,66.4462,64.9092,65.7219,230600.0],["2021-08-09",65.4657,65.5452,63.6106,63.6901,349900.0],["2021-08-10",63.5223,65.2272,62.5506,65.0417,550800.0],["2021-08-11",65.1653,66.4197,64.5558,66.2784,269100.0],["2021-08-12",66.2607,67.0557,65.713,66.1017,389400.0],["2021-08-13",65.7837,65.9692,64.759,64.8385,174400.0],["2021-08-16",64.2378,65.077,63.3721,64.8297,195200.0],["2021-08-17",63.8668,64.2731,62.0382,62.7714,493500.0],["2021-08-18",62.4976,63.0188,60.7485,60.8015,335200.0],["2021-08-19",60.7485,61.3227,59.3793,60.2538,614300.0],["2021-08-20",59.9094,61.9941,59.874,61.6142,253000.0],["2021-08-23",61.6142,62.4357,61.3934,62.0559,451000.0],["2021-08-24",62.3651,64.1936,62.2149,64.1848,320700.0],["2021-08-25",64.5116,66.0222,64.3791,65.183,400000.0],["2021-08-26",65.236,65.3685,63.0983,63.7784,575600.0],["2021-08-27",63.7873,65.1477,62.3916,64.5823,493400.0],["2021-08-30",64.7943,64.7943,63.1424,63.9021,292900.0],["2021-08-31",63.5135,63.699,61.1372,61.4994,619900.0],["2021-09-01",61.4287,63.3898,61.1195,62.6831,401700.0],["2021-09-02",63.6018,64.5823,62.6919,64.0346,290700.0],["2021-09-03",64.017,64.017,62.2326,62.9393,320200.0],["2021-09-07",62.8068,64.4851,62.5064,62.5594,366200.0],["2021-09-08",62.2856,63.2573,60.563,60.9429,494900.0],["2021-09-09",61.6849,62.6036,60.5807,61.8174,508000.0],["2021-09-10",62.3828,63.593,61.9499,62.3916,392400.0],["2021-09-13",62.8333,63.4428,61.2079,63.2573,303300.0],["2021-09-14",63.6381,63.7444,61.0256,61.2559,352300.0],["2021-09-15",61.3798,62.4337,60.6625,61.6898,322400.0],["2021-09-16",61.5569,62.0883,61.0433,61.2027,362300.0],["2021-09-17",60.8396,61.6366,60.0072,61.1407,927800.0],["2021-09-20",59.5112,60.2463,58.3423,59.281,547700.0],["2021-09-21",59.954,60.5474,57.1999,57.8109,442400.0],["2021-09-22",58.2449,60.3703,58.1652,59.2013,311400.0],["2021-09-23",59.5555,60.45,59.3341,59.3518,365200.0],["2021-09-24",59.0773,60.2551,58.8648,59.2101,363900.0],["2021-09-27",59.2279,61.0522,59.2279,60.6271,350500.0],["2021-09-28",61.9112,64.6831,61.9112,64.5502,1184700.0],["2021-09-29",65.179,66.2417,64.3023,65.4092,379800.0],["2021-09-30",65.2764,65.7103,62.54,64.1606,532000.0],["2021-10-01",65.6041,69.6689,65.5332,69.0756,1021700.0],["2021-10-04",68.8807,71.1124,68.6682,69.5626,504500.0],["2021-10-05",69.3767,70.094,68.1014,68.4114,297800.0],["2021-10-06",67.7029,68.1545,65.852,67.1096,412500.0],["2021-10-07",67.9863,69.0667,67.8889,68.1811,298900.0],["2021-10-08",68.2608,68.863,67.7472,67.8977,234100.0],["2021-10-11",68.3317,68.6505,67.3044,67.3132,207000.0],["2021-10-12",67.4638,68.1723,66.7908,66.9413,326500.0],["2021-10-13",66.7376,67.8269,66.4808,67.083,348900.0],["2021-10-14",69.0933,69.8372,61.9997,62.6374,1568700.0],["2021-10-15",63.2396,64.3377,61.9732,61.982,867000.0],["2021-10-18",61.4507,64.2225,60.813,64.0897,552800.0],["2021-10-19",64.0897,64.4705,62.7348,63.9746,693900.0],["2021-10-20",62.8765,64.2491,61.7341,61.982,1277400.0],["2021-10-21",62.8676,63.0359,59.9098,60.8662,1009400.0],["2021-10-22",61.2293,62.1237,59.5024,59.5998,792100.0],["2021-10-25",59.8655,61.2027,58.3334,58.484,1594500.0],["2021-10-26",58.2094,58.5637,56.1106,57.7932,1422800.0],["2021-10-27",57.7312,58.6699,57.1202,57.8729,521100.0],["2021-10-28",58.4131,60.1489,57.9349,60.0072,638900.0],["2021-10-29",60.0072,61.0167,58.909,59.9452,587800.0],["2021-11-01",60.8839,62.9208,60.4588,62.5577,583900.0],["2021-11-02",62.2034,62.5311,61.2736,61.8846,302600.0],["2021-11-03",62.7259,65.3561,62.1591,64.3731,788200.0],["2021-11-04",64.9576,66.5782,63.5584,64.0454,512300.0],["2021-11-05",64.7362,65.8078,63.7709,64.3465,417200.0],["2021-11-08",64.5059,64.9753,63.4521,64.0366,443600.0],["2021-11-09",63.762,64.2314,62.0352,62.9562,440800.0],["2021-11-10",62.6197,65.2144,62.5222,64.7982,528100.0],["2021-11-11",65.0107,66.6933,64.8159,65.6041,289100.0],["2021-11-12",65.6926,66.5782,65.2498,66.2063,447000.0],["2021-11-15",66.3834,66.8173,65.5598,66.3568,371400.0],["2021-11-16",66.3214,66.9325,65.8255,66.3214,333200.0],["2021-11-17",66.2594,66.5074,63.8595,64.382,532400.0],["2021-11-18",65.2055,66.2594,64.258,64.9399,319500.0],["2021-11-19",64.4528,65.9406,63.8506,63.9303,367000.0],["2021-11-22",64.6476,65.9494,64.0189,65.4358,378000.0],["2021-11-23",65.6484,65.6484,63.6735,64.8071,552900.0],["2021-11-24",64.2668,65.2587,63.9303,64.7362,378000.0],["2021-11-26",62.6639,66.0823,62.5311,65.7635,415800.0],["2021-11-29",65.8963,65.9052,62.6639,63.0979,742900.0],["2021-11-30",62.8676,64.4971,62.2034,63.9569,730300.0],["2021-12-01",65.1081,66.8262,63.5584,63.5938,635900.0],["2021-12-02",63.948,64.8248,62.4603,64.506,293800.0],["2021-12-03",64.807,65.6129,63.7709,64.6299,335600.0],["2021-12-06",65.2144,66.1089,64.2048,65.9406,230200.0],["2021-12-07",66.8173,66.9413,64.0454,64.382,475200.0],["2021-12-08",65.1259,65.8875,63.0979,63.1156,518800.0],["2021-12-09",62.965,63.7886,61.3798,61.3975,859700.0],["2021-12-10",61.433,61.6366,59.1127,60.4411,592500.0],["2021-12-13",60.6271,62.292,59.9806,61.5127,540400.0],["2021-12-14",61.2293,63.7089,61.2027,61.7164,650800.0],["2021-12-15",61.3267,61.6012,59.3607,61.1053,741200.0],["2021-12-16",61.3621,61.5924,59.5998,60.1046,868000.0],["2021-12-17",61.7695,64.9753,59.1659,60.5828,1711100.0],["2021-12-20",60.8396,60.8396,57.4124,58.0855,906400.0],["2021-12-21",58.4485,59.6529,58.1652,58.9002,613900.0],["2021-12-22",59.6352,62.3185,59.4492,61.433,613900.0],["2021-12-23",61.2824,63.4078,61.2824,63.0093,417500.0],["2021-12-27",63.3901,64.8867,63.3104,63.6292,498700.0],["2021-12-28",63.6292,67.2778,63.5849,66.4188,693400.0],["2021-12-29",66.1443,66.9059,65.6572,66.9059,374900.0],["2021-12-30",66.773,67.9243,66.0823,66.4631,399500.0],["2021-12-31",66.348,67.2867,65.6041,66.348,356900.0],["2022-01-03",66.9944,67.5701,66.3303,66.9856,403000.0],["2022-01-04",67.0387,67.4018,65.2321,65.4978,495100.0],["2022-01-05",65.8078,67.3398,65.0196,65.4004,506100.0],["2022-01-06",65.6749,68.5708,65.0993,67.7029,630700.0],["2022-01-07",69.0047,69.8549,68.0217,68.5885,619200.0],["2022-01-10",68.8099,68.9427,65.5775,68.4202,581300.0],["2022-01-11",67.6213,67.719,65.4288,66.0236,671900.0],["2022-01-12",65.775,66.2632,65.0028,65.8372,393400.0],["2022-01-13",66.3786,66.5118,64.843,65.9969,589400.0],["2022-01-14",65.1448,67.1243,64.5146,67.1243,1000300.0],["2022-01-18",67.0887,67.2574,62.8813,63.0943,1079200.0],["2022-01-19",63.1742,64.266,61.8871,63.9376,677500.0],["2022-01-20",63.7334,64.3015,57.1914,57.4133,1109500.0],["2022-01-21",57.005,57.2447,53.9959,54.3864,1815100.0],["2022-01-24",53.2414,58.1501,52.6644,58.0702,1188300.0],["2022-01-25",56.4369,58.088,55.0167,56.7565,773600.0],["2022-01-26",57.5021,58.3276,55.7889,56.4902,805900.0],["2022-01-27",57.369,57.3778,55.1143,55.6114,521800.0],["2022-01-28",55.4339,55.9221,54.1557,55.7445,676000.0],["2022-01-31",55.5759,57.4045,54.6971,57.2713,1045800.0],["2022-02-01",57.724,59.9254,57.1737,59.8899,787800.0],["2022-02-02",59.881,60.529,58.7537,59.9076,475800.0],["2022-02-03",59.4727,60.3071,58.4253,58.4874,392400.0],["2022-02-04",57.8394,58.3631,56.4458,57.6352,654700.0],["2022-02-07",57.3068,59.2685,56.9606,58.4608,519800.0],["2022-02-08",58.7004,61.1681,58.7004,60.7332,962300.0],["2022-02-09",60.2893,61.6474,59.9787,60.964,630800.0],["2022-02-10",61.0083,62.5262,59.9431,60.0852,609000.0],["2022-02-11",60.6178,61.4344,59.5171,60.1295,493100.0],["2022-02-14",59.739,60.742,58.9401,59.5703,488000.0],["2022-02-15",60.3958,61.6652,60.1118,60.7243,831100.0],["2022-02-16",59.9076,61.1415,59.5526,59.6325,451300.0],["2022-02-17",58.6294,59.304,57.2624,57.7506,517000.0],["2022-02-18",57.1204,57.8394,55.8422,56.2416,592900.0],["2022-02-22",55.1676,57.4133,54.9457,55.5493,572500.0],["2022-02-23",55.8156,55.8955,53.7296,54.1557,690000.0],["2022-02-24",52.3271,55.1232,51.7856,55.0344,742000.0],["2022-02-25",54.9812,56.3748,53.8006,55.9221,478800.0],["2022-02-28",55.3362,57.0583,54.9723,56.8719,533400.0],["2022-03-01",56.2416,58.1412,55.1409,56.5079,587700.0],["2022-03-02",56.4902,58.9135,56.215,58.1678,437400.0],["2022-03-03",58.0258,58.3099,55.567,57.5731,370400.0],["2022-03-04",57.3778,57.3778,54.7149,55.7445,488100.0],["2022-03-07",55.3185,55.4783,50.3388,51.0045,1148700.0],["2022-03-08",50.9512,53.0638,50.2233,51.7412,770600.0],["2022-03-09",53.3923,55.4161,52.0342,52.1673,1286300.0],["2022-03-10",51.0933,54.0491,50.6583,53.7917,632000.0],["2022-03-11",53.7917,54.3243,51.8123,52.2561,478300.0],["2022-03-14",52.1673,52.6555,50.5252,51.2175,528600.0],["2022-03-15",51.5726,53.2502,51.1731,52.4425,407500.0],["2022-03-16",52.62,53.6586,51.7412,53.1526,484500.0],["2022-03-17",52.7532,53.1082,51.4838,52.5135,562900.0],["2022-03-18",52.3981,54.1468,51.3595,54.0314,735800.0],["2022-03-21",54.0314,54.9279,52.6999,53.3213,903100.0],["2022-03-22",53.1792,55.6736,53.1792,55.3717,1160900.0],["2022-03-23",50.9246,52.3715,48.6167,48.8564,3082000.0],["2022-03-24",49.3179,50.3654,47.6048,49.8417,1777100.0],["2022-03-25",49.7884,50.1257,47.8001,47.9332,1527600.0],["2022-03-28",48.2439,48.2439,46.1046,46.8592,1105900.0],["2022-03-29",47.9332,50.5429,47.7113,49.9127,1157900.0],["2022-03-30",49.2736,51.0134,48.8297,49.1671,836100.0],["2022-03-31",48.9806,49.4866,47.8622,47.9598,804200.0],["2022-04-01",48.3415,48.8741,46.8325,47.1077,934500.0],["2022-04-04",47.0101,49.1315,46.655,48.3327,826000.0],["2022-04-05",48.1818,49.096,47.4006,47.4805,875200.0],["2022-04-06",46.7704,47.6225,46.078,46.5485,658300.0],["2022-04-07",46.2911,47.374,45.5277,46.726,703200.0],["2022-04-08",46.8236,49.6464,46.5574,48.5812,869600.0],["2022-04-11",48.0664,50.8536,47.9243,48.9451,621300.0],["2022-04-12",49.2746,50.6372,48.108,48.393,675000.0],["2022-04-13",48.8383,50.0138,48.4375,49.6754,677900.0],["2022-04-14",49.5329,50.4413,49.2568,49.7823,380300.0],["2022-04-18",49.5151,50.6372,48.5889,50.2721,414000.0],["2022-04-19",50.3878,52.3827,50.3878,51.7771,598200.0],["2022-04-20",51.4832,52.4005,49.7644,49.9871,715500.0],["2022-04-21",51.0914,51.2784,49.1678,49.7021,686000.0],["2022-04-22",49.4528,50.1474,48.9273,49.2836,518900.0],["2022-04-25",48.9808,49.9515,47.8408,49.7377,678700.0],["2022-04-26",48.9719,49.1767,47.6805,47.9566,903100.0],["2022-04-27",47.823,48.2594,46.22,47.164,588200.0],["2022-04-28",47.7785,48.3039,46.5406,47.9299,729300.0],["2022-04-29",47.7162,49.9871,47.1284,47.3599,574400.0],["2022-05-02",46.8345,48.9808,46.5762,48.8561,686400.0],["2022-05-03",48.767,51.2695,48.5889,50.9044,699500.0],["2022-05-04",50.6995,53.3801,50.0405,53.2554,884800.0],["2022-05-05",53.2554,53.6562,51.1448,51.5723,728000.0],["2022-05-06",51.3675,52.356,50.3789,51.038,444500.0],["2022-05-09",50.3166,52.4896,50.0138,51.2784,693700.0],["2022-05-10",51.7415,52.2313,48.7136,49.809,691200.0],["2022-05-11",49.9871,50.7084,47.6716,47.8052,749700.0],["2022-05-12",47.5202,49.1411,46.6297,47.5381,967300.0],["2022-05-13",48.0813,49.6042,48.0813,48.5355,815000.0],["2022-05-16",47.9655,48.3396,44.5547,44.617,1259000.0],["2022-05-17",45.2493,47.2263,44.1361,47.2263,1436100.0],["2022-05-18",46.2111,46.7276,44.1717,44.43,1204100.0],["2022-05-19",42.5153,43.3435,41.0548,41.6336,1899700.0],["2022-05-20",41.8563,42.0789,38.7928,40.3512,1467700.0],["2022-05-23",40.8589,41.3665,39.3093,40.4225,1161900.0],["2022-05-24",40.2978,40.2978,38.3386,39.434,705000.0],["2022-05-25",38.9887,43.1832,38.9887,43.0764,951000.0],["2022-05-26",43.3702,45.3651,43.3702,43.6819,707700.0],["2022-05-27",43.7354,44.528,43.388,44.0916,492100.0],["2022-05-31",43.4771,44.4745,42.6756,44.0381,804100.0],["2022-06-01",44.715,44.715,42.5153,43.4415,659500.0],["2022-06-02",43.6463,44.6704,42.9606,44.145,547100.0],["2022-06-03",43.6018,43.6018,42.355,42.7379,493600.0],["2022-06-06",43.4059,44.5101,42.5776,44.4923,826100.0],["2022-06-07",43.9024,45.2163,43.6611,44.1616,765800.0],["2022-06-08",44.7337,45.4576,43.6701,44.3672,504200.0],["2022-06-09",44.1438,45.261,43.7147,44.2331,707100.0],["2022-06-10",43.3036,44.251,41.4803,41.9183,601100.0],["2022-06-13",40.524,41.7484,40.0503,40.2826,608400.0],["2022-06-14",40.4078,41.5786,40.1486,41.3105,590100.0],["2022-06-15",42.0344,42.9819,41.4892,42.3294,486400.0],["2022-06-16",41.1138,41.7216,39.3263,39.8626,735800.0],["2022-06-17",40.381,41.2211,39.5497,40.3988,1166700.0],["2022-06-21",41.6859,42.0523,40.81,40.8993,985200.0],["2022-06-22",41.7216,44.1259,40.667,43.2411,2433300.0],["2022-06-23",43.3483,45.8956,43.3483,45.0733,1435900.0],["2022-06-24",45.1001,46.4497,45.1001,45.8241,1816900.0],["2022-06-27",47.0754,47.2094,45.6721,46.7178,651500.0],["2022-06-28",46.4587,47.4597,45.0286,45.0465,782500.0],["2022-06-29",44.537,45.1627,43.5807,44.7873,599600.0],["2022-06-30",44.3761,45.118,43.2947,43.4019,982200.0],["2022-07-01",43.3751,44.7426,43.1606,43.9024,679000.0],["2022-07-05",42.9103,46.5212,42.7227,46.5033,723700.0],["2022-07-06",46.3425,47.1916,44.832,44.8588,537400.0],["2022-07-07",45.3325,47.7725,45.1537,47.5938,821800.0],["2022-07-08",47.6027,48.4518,46.691,47.7189,741300.0],["2022-07-11",47.7189,48.4428,45.8509,45.9581,507100.0],["2022-07-12",46.2799,48.1658,46.2799,47.0575,638000.0],["2022-07-13",46.4497,47.9513,46.1905,46.843,496200.0],["2022-07-14",46.3514,46.8072,45.6721,45.8688,475600.0],["2022-07-15",46.4587,47.844,45.7258,47.7546,510600.0],["2022-07-18",48.0049,48.997,47.5223,48.3356,618200.0],["2022-07-19",49.1489,51.0348,49.0685,50.6594,715100.0],["2022-07-20",50.5254,52.8402,49.9623,52.7598,1098400.0],["2022-07-21",52.1967,52.9386,51.9465,52.9028,715300.0],["2022-07-22",52.8939,53.5731,52.2146,52.6257,525000.0],["2022-07-25",53.0011,53.0011,51.6604,52.4112,756300.0],["2022-07-26",51.9643,52.2325,49.5243,49.6048,719800.0],["2022-07-27",49.9265,51.2493,49.0595,50.8292,314900.0],["2022-07-28",51.4012,53.3944,50.4985,53.1888,679200.0],["2022-07-29",53.2067,54.0826,52.5989,53.9575,420200.0],["2022-08-01",53.7608,54.9585,53.0726,53.7966,534000.0],["2022-08-02",53.1441,53.3318,51.4012,51.6068,575900.0],["2022-08-03",52.8313,56.4422,52.8313,56.1472,1426400.0],["2022-08-04",56.3081,57.0499,53.7787,53.8413,837000.0],["2022-08-05",53.0726,55.5305,52.7509,54.5474,443200.0],["2022-08-08",54.7172,57.7739,54.7172,56.3617,573700.0],["2022-08-09",55.1283,55.4411,53.5463,53.8413,917900.0],["2022-08-10",55.316,56.5316,55.1462,55.6825,414800.0],["2022-08-11",56.4064,57.9258,56.3617,57.3002,418300.0],["2022-08-12",57.327,58.0331,57.0857,57.479,437500.0],["2022-08-15",56.7371,57.7828,56.7282,57.3181,310800.0],["2022-08-16",57.2555,59.6062,57.1661,59.3559,626000.0],["2022-08-17",58.337,58.5425,56.8086,57.3985,634900.0],["2022-08-18",59.2308,61.0451,58.3995,60.9915,1218900.0],["2022-08-19",60.1871,61.0719,58.9001,59.052,586000.0],["2022-08-22",57.5683,57.9705,56.3885,56.9338,455100.0],["2022-08-23",57.0499,57.6935,56.7371,56.9606,357000.0],["2022-08-24",56.8712,57.6309,56.3975,56.4422,363500.0],["2022-08-25",57.2019,58.4353,56.6656,56.9516,471400.0],["2022-08-26",57.2913,57.9169,54.6278,54.7172,581600.0],["2022-08-29",53.6268,54.4937,52.8134,52.8581,458100.0],["2022-08-30",53.1084,53.448,51.589,51.9643,558700.0],["2022-08-31",52.3755,52.3755,50.3019,51.4638,698900.0],["2022-09-01",50.4985,51.7498,50.2393,51.0259,766900.0],["2022-09-02",51.6694,51.8392,49.9355,50.5253,479800.0],["2022-09-06",50.856,50.865,49.1757,49.6137,384400.0],["2022-09-07",49.8729,51.7677,49.8729,51.7677,823800.0],["2022-09-08",50.9454,51.2046,49.2294,50.9991,556200.0],["2022-09-09",51.6068,52.9117,51.6068,52.6436,344300.0],["2022-09-12",53.2067,54.5742,53.2067,54.4669,591300.0],["2022-09-13",52.8779,52.9587,51.4684,51.9622,501600.0],["2022-09-14",52.0609,52.1687,50.3642,52.1148,340400.0],["2022-09-15",52.0699,53.1562,51.7467,52.1597,302900.0],["2022-09-16",51.6121,52.1866,50.849,51.3427,897500.0],["2022-09-19",50.8849,53.1113,50.8849,53.0844,300900.0],["2022-09-20",52.2136,52.2225,50.5258,51.4953,440500.0],["2022-09-21",51.7826,52.1058,50.0051,50.2026,545000.0],["2022-09-22",50.1577,50.2923,48.434,48.6135,515300.0],["2022-09-23",47.3657,47.7876,45.8395,46.2524,862500.0],["2022-09-26",45.624,47.3387,45.624,47.0604,620300.0],["2022-09-27",47.8684,48.1826,46.6475,48.1377,638100.0],["2022-09-28",48.9547,50.2744,47.7876,49.7896,694500.0],["2022-09-29",48.8559,48.8559,46.4499,47.7337,585700.0],["2022-09-30",47.9312,49.3946,47.7337,47.7696,554100.0],["2022-10-03",47.3118,48.2544,45.9203,47.7517,797000.0],["2022-10-04",48.847,50.3462,48.8111,50.2924,369000.0],["2022-10-05",49.4215,50.2744,48.9008,50.014,338000.0],["2022-10-06",49.9692,50.5886,49.2779,49.8973,390600.0],["2022-10-07",49.5652,49.646,48.0031,48.8649,471600.0],["2022-10-10",48.7841,50.0679,48.3622,49.9692,467300.0],["2022-10-11",50.023,51.4056,49.4754,50.3552,609900.0],["2022-10-12",50.4629,51.4505,49.6908,51.1362,335500.0],["2022-10-13",49.8255,51.3697,48.6674,51.1362,584600.0],["2022-10-14",51.8365,52.025,50.0589,50.1487,407800.0],["2022-10-17",51.226,51.8993,50.4809,51.612,634100.0],["2022-10-18",53.0485,54.844,52.7432,54.036,1168500.0],["2022-10-19",48.7033,51.4235,46.8719,48.4968,1481600.0],["2022-10-20",47.626,49.7537,47.626,48.1108,699200.0],["2022-10-21",48.434,50.0051,47.7517,49.9961,561500.0],["2022-10-24",50.4719,51.9801,50.1667,51.4774,592300.0],["2022-10-25",51.5582,52.9228,51.1542,52.1776,561700.0],["2022-10-26",52.9048,53.632,51.4415,52.1866,356200.0],["2022-10-27",52.842,53.4973,51.7736,52.5816,405100.0],["2022-10-28",52.6983,54.3233,51.5313,54.0539,463200.0],["2022-10-31",53.3447,54.036,52.6624,53.5871,384000.0],["2022-11-01",54.5208,54.8619,52.8689,54.3053,393300.0],["2022-11-02",53.7218,53.9013,50.3642,50.7861,474900.0],["2022-11-03",49.6729,52.3392,49.2599,51.3338,269700.0],["2022-11-04",52.0879,53.237,50.5437,51.6659,338100.0],["2022-11-07",52.1148,53.4524,51.3786,53.3806,352700.0],["2022-11-08",53.4076,54.4579,52.5816,53.255,515000.0],["2022-11-09",53.0126,53.7487,52.0071,52.3751,279400.0],["2022-11-10",54.7542,57.0255,54.7452,55.8225,636700.0],["2022-11-11",56.0649,57.6988,55.7058,57.1422,411900.0],["2022-11-14",56.2714,57.4295,55.6609,56.4061,496600.0],["2022-11-15",57.5193,57.5462,51.7916,52.043,1211000.0],["2022-11-16",51.5402,52.6983,51.0195,51.621,724100.0],["2022-11-17",50.6066,52.043,50.6066,51.5402,348300.0],["2022-11-18",52.8061,52.833,50.8669,51.3517,398500.0],["2022-11-21",50.9477,51.1542,50.3013,50.84,252500.0],["2022-11-22",51.1722,52.4559,51.0106,52.3303,241000.0],["2022-11-23",52.1238,52.7881,51.9801,52.4739,178000.0],["2022-11-25",52.3572,53.1203,51.7377,53.0485,205700.0],["2022-11-28",52.6624,53.2011,52.42,53.0036,387500.0],["2022-11-29",53.1562,53.3627,52.0789,52.2854,400000.0],["2022-11-30",52.3482,52.6086,49.7178,52.5996,659500.0],["2022-12-01",53.0485,54.1527,51.8365,52.2315,478200.0],["2022-12-02",51.4953,54.2425,51.4325,54.1258,453900.0],["2022-12-05",53.3357,53.3627,51.217,52.016,421900.0],["2022-12-06",52.1866,52.6624,51.1721,51.8904,430600.0],["2022-12-07",52.4649,52.9497,49.7178,49.8794,462200.0],["2022-12-08",49.7537,50.2744,48.6584,49.637,455800.0],["2022-12-09",49.1073,50.4988,48.4789,49.7447,354300.0],["2022-12-12",49.7447,51.4505,49.3946,51.217,313300.0],["2022-12-13",52.6804,52.8061,50.0769,50.813,571100.0],["2022-12-14",50.4809,51.9891,50.4809,51.2709,545300.0],["2022-12-15",50.5617,50.8579,49.4395,50.0499,816800.0],["2022-12-16",50.2744,52.438,48.811,49.6729,1776500.0],["2022-12-19",49.8165,50.2295,47.2938,47.6799,752500.0],["2022-12-20",47.5811,48.3083,46.6564,46.818,566600.0],["2022-12-21",47.608,48.2724,46.845,48.1467,376100.0],["2022-12-22",47.3836,47.9313,46.7462,47.8505,355000.0],["2022-12-23",47.9402,48.2096,46.818,47.8594,272800.0],["2022-12-27",47.7068,48.2096,47.0604,47.249,209400.0],["2022-12-28",47.4105,47.9492,46.4499,46.4769,282800.0],["2022-12-29",47.24,47.8774,46.6744,47.5273,286800.0],["2022-12-30",47.0425,47.7966,46.6834,47.3118,354300.0],["2023-01-03",47.5632,48.1198,46.7552,47.1412,284400.0],["2023-01-04",47.4375,48.3442,46.827,48.2993,431400.0],["2023-01-05",47.9851,48.6943,46.809,48.6764,358600.0],["2023-01-06",49.0534,51.2529,48.7033,51.226,354900.0],["2023-01-09",51.7826,55.1043,51.6659,54.5926,795800.0],["2023-01-10",54.791,55.3411,53.9073,55.2509,526700.0],["2023-01-11",55.2329,56.3691,54.8812,55.9903,571600.0],["2023-01-12",56.7208,56.7658,55.4042,55.7198,522500.0],["2023-01-13",54.4573,55.7559,54.4123,55.2329,306200.0],["2023-01-17",54.9533,55.9543,53.3842,53.8712,444800.0],["2023-01-18",54.1147,54.259,49.5067,50.192,1053500.0],["2023-01-19",49.5878,51.8332,49.146,51.2831,608500.0],["2023-01-20",51.6889,53.2219,50.5076,53.1408,615200.0],["2023-01-23",53.3031,55.4042,52.6448,54.8451,513500.0],["2023-01-24",53.8802,56.2068,53.8802,55.8641,647800.0],["2023-01-25",55.4673,56.4051,55.0976,56.2068,396500.0],["2023-01-26",56.5043,56.6125,54.6828,55.4042,398700.0],["2023-01-27",55.8821,57.0815,55.4853,56.829,386200.0],["2023-01-30",56.2789,57.1175,55.9272,56.2068,314400.0],["2023-01-31",56.2068,57.4422,56.1527,57.4241,430200.0],["2023-02-01",57.4692,58.8399,56.5855,58.6415,518500.0],["2023-02-02",59.2908,63.6012,59.0202,61.455,997300.0],["2023-02-03",60.418,62.7806,60.2917,61.7345,457200.0],["2023-02-06",60.1384,60.5623,59.408,60.1474,682900.0],["2023-02-07",59.7507,60.6615,59.2367,60.1024,288300.0],["2023-02-08",59.4982,60.1655,58.1185,58.6595,495300.0],["2023-02-09",59.3449,59.5072,57.848,58.4251,323400.0],["2023-02-10",58.1996,58.7587,57.7848,58.2447,233700.0],["2023-02-13",58.407,61.3558,57.9471,61.0853,459200.0],["2023-02-14",60.2827,60.3639,57.6315,59.4711,720500.0],["2023-02-15",58.7858,60.2106,58.5333,59.5433,346600.0],["2023-02-16",58.7768,60.3639,58.4521,59.9942,342000.0],["2023-02-17",60.2827,60.2827,57.6947,58.894,642100.0],["2023-02-21",58.0283,58.6686,55.9993,56.0354,434900.0],["2023-02-22",55.9092,58.1095,55.9092,56.7388,646200.0],["2023-02-23",57.1085,57.7037,56.2428,57.6225,332800.0],["2023-02-24",57.2257,57.866,56.5314,57.6856,254200.0],["2023-02-27",58.7137,58.7678,57.334,57.5414,239100.0],["2023-02-28",57.6857,58.2898,57.3159,57.3159,253500.0],["2023-03-01",57.1987,58.2177,57.1987,57.7848,227600.0],["2023-03-02",56.9462,57.9562,56.6125,57.9381,288800.0],["2023-03-03",58.5784,58.5784,57.4331,57.7127,256500.0],["2023-03-06",57.6856,58.0464,57.0093,57.884,521700.0],["2023-03-07",55.5304,56.0084,53.8351,55.314,910700.0],["2023-03-08",55.6837,55.9633,54.4664,55.6747,485800.0],["2023-03-09",55.5124,55.7469,54.4032,54.4754,381100.0],["2023-03-10",54.3852,54.3852,51.7521,53.1227,517600.0],["2023-03-13",51.6529,52.4915,50.5617,50.9044,546100.0],["2023-03-14",52.2661,53.0055,50.8954,51.8513,646500.0],["2023-03-15",50.0477,51.5447,49.7321,51.2381,553200.0],["2023-03-16",50.5708,51.9865,50.21,51.725,322500.0],["2023-03-17",51.2831,51.8693,50.5166,50.6519,1188600.0],["2023-03-20",50.7691,52.1218,50.3453,51.5176,522800.0],["2023-03-21",52.6899,52.9334,51.8873,52.5276,836600.0],["2023-03-22",55.6386,56.4773,51.5897,51.6438,1556400.0],["2023-03-23",51.8603,52.1128,49.8223,50.4986,876300.0],["2023-03-24",50.0748,50.3543,48.641,49.4345,985700.0],["2023-03-27",50.4535,50.9405,49.155,50.4625,811200.0],["2023-03-28",50.5347,51.3463,50.0387,51.229,388200.0],["2023-03-29",51.8873,51.8873,50.5617,51.1749,517500.0],["2023-03-30",51.707,52.5186,50.8413,51.1479,460600.0],["2023-03-31",51.3463,52.3021,51.1659,52.0316,457200.0],["2023-04-03",51.7611,52.3021,50.8232,51.0126,448700.0],["2023-04-04",51.6438,51.9144,49.9666,50.5076,578900.0],["2023-04-05",49.8944,50.5437,49.3624,50.5347,469000.0],["2023-04-06",50.6429,51.0216,49.9125,49.9215,341900.0],["2023-04-10",49.9215,51.4365,49.9215,51.2381,406600.0],["2023-04-11",51.6367,53.7116,51.6367,53.7026,537500.0],["2023-04-12",54.4818,54.7083,52.3253,52.57,543200.0],["2023-04-13",52.869,52.869,51.6458,52.3072,426600.0],["2023-04-14",52.3344,53.7116,52.3344,53.0955,357500.0],["2023-04-17",53.2314,53.4579,51.9538,52.724,411700.0],["2023-04-18",52.6153,53.313,52.3163,53.2405,297700.0],["2023-04-19",53.1589,54.1918,52.8599,53.9744,339700.0],["2023-04-20",53.322,54.1737,53.1589,53.7026,289500.0],["2023-04-21",53.8385,54.1012,52.9415,53.5304,310800.0],["2023-04-24",53.6301,54.2734,52.9958,53.4217,231600.0],["2023-04-25",52.9868,53.1136,51.9901,52.4431,326200.0],["2023-04-26",52.0988,52.8237,50.8756,51.075,385700.0],["2023-04-27",51.3105,52.271,50.9119,52.1804,364800.0],["2023-04-28",52.1169,52.8599,52.0716,52.6787,307700.0],["2023-05-01",52.6425,54.2734,52.6425,53.766,273600.0],["2023-05-02",53.4579,53.8204,51.7273,53.8113,434400.0],["2023-05-03",54.0016,56.3483,54.0016,54.7536,516500.0],["2023-05-04",53.9925,54.4908,52.7421,53.2133,289800.0],["2023-05-05",54.1918,54.3549,53.2767,53.6663,372600.0],["2023-05-08",53.9744,54.065,53.1499,53.7569,178600.0],["2023-05-09",53.5032,53.7388,52.6515,52.724,252400.0],["2023-05-10",53.6391,53.6391,51.0568,52.0626,459800.0],["2023-05-11",51.682,52.6062,51.1928,52.0082,424700.0],["2023-05-12",52.3525,52.3525,50.2867,50.6582,411700.0],["2023-05-15",50.6944,51.7183,50.1961,51.1746,286700.0],["2023-05-16",50.6038,51.1293,49.5618,50.0421,441300.0],["2023-05-17",50.3954,52.28,50.1417,52.1441,455600.0],["2023-05-18",52.1894,53.1499,51.6186,52.9505,308100.0],["2023-05-19",53.5032,53.6844,51.6095,51.9538,452700.0],["2023-05-22",52.0807,52.2347,51.0387,51.1928,570100.0],["2023-05-23",50.8756,51.3921,50.4679,50.7669,709300.0],["2023-05-24",50.7397,51.075,50.0692,50.4226,430600.0],["2023-05-25",50.0149,52.1894,49.5709,52.1351,519900.0],["2023-05-26",52.1351,53.0592,51.8451,52.6334,243100.0],["2023-05-30",52.9868,53.2314,51.0659,51.0659,306000.0],["2023-05-31",50.7397,51.229,49.6887,50.4135,583100.0],["2023-06-01",50.4045,51.5552,49.8337,51.5189,306000.0],["2023-06-02",52.5428,54.4908,51.8995,54.4636,459700.0],["2023-06-05",54.065,54.2553,52.0988,52.1079,444700.0],["2023-06-06",53.9653,57.5533,53.9653,57.0006,789400.0],["2023-06-07",57.5896,59.3383,56.6745,59.0484,669400.0],["2023-06-08",59.0212,59.3564,58.0789,58.6587,359700.0],["2023-06-09",59.5557,60.2987,58.8943,59.4651,480900.0],["2023-06-12",59.4742,60.2262,58.6769,59.447,290900.0],["2023-06-13",59.5653,61.2575,59.3287,60.8754,419000.0],["2023-06-14",60.9482,61.212,59.7473,60.3932,324700.0],["2023-06-15",59.9565,60.4205,59.72,59.9929,330300.0],["2023-06-16",60.6298,60.6298,58.2734,58.61,941600.0],["2023-06-20",58.4462,59.074,57.873,58.3916,622500.0],["2023-06-21",54.343,59.1104,53.6788,57.6456,1548900.0],["2023-06-22",57.5,57.5,54.7069,55.1254,738200.0],["2023-06-23",54.9798,56.0079,54.5977,55.3529,607700.0],["2023-06-26",55.4711,57.4363,55.4711,56.3173,463200.0],["2023-06-27",56.3082,58.5554,56.2263,58.2461,556400.0],["2023-06-28",58.2006,59.5471,57.7366,59.5107,488400.0],["2023-06-29",59.911,60.7117,59.5289,59.8382,445500.0],["2023-06-30",60.7208,61.6579,60.2113,60.6753,568500.0],["2023-07-03",60.6298,61.6124,60.6207,61.0938,208300.0],["2023-07-05",60.9027,61.0938,59.5471,59.6199,482700.0],["2023-07-06",59.1286,59.5744,58.7647,58.9557,302000.0],["2023-07-07",59.2832,60.4205,58.9375,59.1468,324800.0],["2023-07-10",59.0467,60.6843,58.983,60.5843,323200.0],["2023-07-11",60.8208,62.2947,60.7662,61.8671,440500.0],["2023-07-12",62.6404,63.1772,61.9217,62.7951,478900.0],["2023-07-13",62.8133,63.1409,62.2128,63.0317,306000.0],["2023-07-14",63.1226,63.2227,61.7306,62.2947,377300.0],["2023-07-17",62.1037,62.8952,61.767,62.504,362800.0],["2023-07-18",62.4585,63.4866,60.7208,60.7299,1025100.0],["2023-07-19",59.6381,61.4122,58.8283,61.1029,684700.0],["2023-07-20",60.9118,61.9672,60.5843,61.9217,393000.0],["2023-07-21",62.1855,62.4039,60.1567,60.5661,540400.0],["2023-07-24",60.8936,62.1674,60.8936,61.6215,335000.0],["2023-07-25",61.3121,62.1492,60.8572,61.8671,279300.0],["2023-07-26",61.576,62.7678,61.576,62.6586,366400.0],["2023-07-27",63.2955,63.5867,61.4941,62.0673,536100.0],["2023-07-28",62.4312,63.0499,62.0309,62.3129,235500.0],["2023-07-31",62.4221,63.2045,62.0673,62.595,287800.0],["2023-08-01",62.2401,62.595,61.7033,62.322,348300.0],["2023-08-02",61.3849,62.7951,61.112,62.504,290400.0],["2023-08-03",62.1401,62.1764,60.8845,61.1029,341000.0],["2023-08-04",60.7753,61.8398,60.1294,61.2757,226200.0],["2023-08-07",61.4577,61.9126,60.8845,61.0301,171600.0],["2023-08-08",60.0566,60.648,59.4652,60.4387,225500.0],["2023-08-09",60.2568,60.8299,59.9201,60.4751,275900.0],["2023-08-10",60.8208,62.0036,60.6571,61.2848,275400.0],["2023-08-11",60.748,61.0028,60.0657,60.2749,197500.0],["2023-08-14",59.7927,60.1749,59.2559,60.1658,211000.0],["2023-08-15",59.8473,60.2931,58.4189,58.5008,659200.0],["2023-08-16",58.0732,58.6464,57.7821,57.8821,337400.0],["2023-08-17",58.8738,59.4743,57.9276,58.1369,235300.0],["2023-08-18",57.7457,59.3014,57.6365,59.1559,261600.0],["2023-08-21",59.7473,59.8564,58.6828,59.1013,247000.0],["2023-08-22",59.4106,59.6108,58.1733,58.6919,294200.0],["2023-08-23",58.3188,59.3196,58.1187,58.4917,287500.0],["2023-08-24",58.4007,58.4007,56.5356,56.6448,346700.0],["2023-08-25",57.2271,58.2825,56.8632,57.9094,294000.0],["2023-08-28",57.9549,58.6555,57.6274,57.9367,185500.0],["2023-08-29",57.8094,59.8291,57.6274,59.8018,290500.0],["2023-08-30",59.3378,59.8473,58.9284,59.0376,402200.0],["2023-08-31",59.2196,59.5835,58.8647,59.0012,160100.0],["2023-09-01",59.7291,61.0483,59.5471,60.7389,237600.0],["2023-09-05",60.1658,60.1658,56.9905,57.773,461600.0],["2023-09-06",57.773,58.2279,56.6994,56.9723,387900.0],["2023-09-07",56.8359,57.2089,56.3991,56.4264,344300.0],["2023-09-08",56.2354,56.6812,55.5439,55.7441,270800.0],["2023-09-11",55.9806,56.1626,54.9798,55.1163,439400.0],["2023-09-12",55.0432,56.7441,54.8694,56.6527,480800.0],["2023-09-13",57.0916,57.2837,55.5827,56.6252,279100.0],["2023-09-14",57.055,57.8506,56.9179,57.7683,676000.0],["2023-09-15",57.2562,57.5031,54.7231,54.9791,1435700.0],["2023-09-18",55.1163,56.0217,54.6225,55.1895,530300.0],["2023-09-19",55.3632,56.8721,55.0066,56.3966,522100.0],["2023-09-20",56.5795,57.0093,55.857,55.9942,538200.0],["2023-09-21",55.3907,55.8022,54.7963,54.8054,439500.0],["2023-09-22",54.8968,55.0797,54.2567,54.4853,536300.0],["2023-09-25",54.6042,56.4332,54.0921,56.3052,420800.0],["2023-09-26",54.0006,54.8877,53.4245,53.5983,583300.0],["2023-09-27",53.7629,54.1378,53.0038,53.7172,315100.0],["2023-09-28",53.708,55.5461,53.708,55.1986,330900.0],["2023-09-29",55.9302,55.9851,54.339,54.3664,355400.0],["2023-10-02",54.5036,54.8145,53.9824,54.3116,361700.0],["2023-10-03",54.1744,54.3939,53.3696,53.7903,370600.0],["2023-10-04",53.8635,54.2293,53.3239,54.0189,391800.0],["2023-10-05",53.205,53.5891,52.1076,52.7661,662100.0],["2023-10-06",52.3271,52.9124,51.4858,51.9796,395900.0],["2023-10-09",51.4401,52.9947,51.1017,52.5009,314300.0],["2023-10-10",52.8027,54.1012,52.8027,53.6623,411200.0],["2023-10-11",53.4519,54.4122,52.8027,53.4702,335200.0],["2023-10-12",53.4519,53.4519,51.7693,52.2905,405200.0],["2023-10-13",52.3546,52.6746,51.6687,51.9339,278400.0],["2023-10-16",52.3911,53.3696,52.2174,53.2782,520600.0],["2023-10-17",52.6746,54.0464,52.5923,53.5891,536300.0],["2023-10-18",52.1808,53.9915,51.5407,51.8699,802100.0],["2023-10-19",51.6961,53.1502,51.3486,52.3637,543400.0],["2023-10-20",53.0404,53.9458,52.8027,53.3513,943100.0],["2023-10-23",52.9947,53.8818,52.7112,52.7295,393200.0],["2023-10-24",52.7844,53.516,52.6472,52.949,495300.0],["2023-10-25",52.5832,52.949,51.9156,52.2997,536800.0],["2023-10-26",52.4186,53.2691,52.1534,53.0313,578200.0],["2023-10-27",53.205,53.4885,52.0162,52.3271,458200.0],["2023-10-30",52.9581,53.0587,51.8882,52.6381,431600.0],["2023-10-31",52.9398,53.5343,52.7295,52.9947,522900.0],["2023-11-01",52.8209,54.9791,52.5009,54.5768,654100.0],["2023-11-02",55.4913,56.4698,55.0889,56.424,591000.0],["2023-11-03",57.8415,58.8566,57.494,58.8017,799700.0],["2023-11-06",58.5457,58.9297,56.7807,56.8447,645000.0],["2023-11-07",56.5978,57.2196,56.3326,56.6069,466400.0],["2023-11-08",56.36,57.0367,56.0034,56.0582,459700.0],["2023-11-09",56.36,56.36,54.4213,54.7597,546000.0],["2023-11-10",54.9974,55.9759,54.7688,55.8936,444100.0],["2023-11-13",55.537,56.5795,55.5187,55.8571,262800.0],["2023-11-14",57.9238,59.2772,57.6403,58.7011,554900.0],["2023-11-15",58.5274,60.6947,58.5274,60.6215,536100.0],["2023-11-16",60.1277,60.6215,58.5457,59.5242,459400.0],["2023-11-17",59.9905,60.7038,59.7985,60.3106,286800.0],["2023-11-20",60.2923,61.5909,59.954,61.4446,452400.0],["2023-11-21",61.0331,61.5177,60.2832,60.5118,682200.0],["2023-11-22",61.1154,61.2708,60.2923,60.5392,183700.0],["2023-11-24",60.6673,61.4354,60.3838,61.3531,220000.0],["2023-11-27",60.8502,61.1245,60.4661,61.0056,339300.0],["2023-11-28",60.9142,61.1062,60.3563,60.4569,362100.0],["2023-11-29",61.2343,61.2343,59.9723,60.1277,351700.0],["2023-11-30",59.89,60.0089,58.6828,59.1035,627100.0],["2023-12-01",59.0121,61.1977,58.7469,61.1885,455000.0],["2023-12-04",61.0879,62.6517,61.0879,62.5054,531900.0],["2023-12-05",62.1945,62.6151,61.4995,61.8927,425800.0],["2023-12-06",62.6243,65.2031,62.6243,63.1455,640200.0],["2023-12-07",63.2827,64.3893,62.606,64.3618,422700.0],["2023-12-08",64.1515,64.8831,63.5662,64.1881,533200.0],["2023-12-11",64.1423,64.3984,63.4473,64.2704,318200.0],["2023-12-12",64.3618,64.3618,62.5694,62.6517,419200.0],["2023-12-13",62.9078,64.1789,61.4994,63.9869,666400.0],["2023-12-14",65.2032,68.0564,64.8191,67.3979,963700.0],["2023-12-15",67.1144,67.5351,65.953,66.7212,1324100.0],["2023-12-18",67.3065,67.3979,66.0719,66.8584,433400.0],["2023-12-19",67.4894,68.9708,66.9773,68.7148,875900.0],["2023-12-20",64.4715,68.3124,63.5113,64.8831,1521800.0],["2023-12-21",64.9837,67.0047,64.9837,66.0902,462100.0],["2023-12-22",66.4651,66.5292,65.5781,66.0079,386400.0],["2023-12-26",65.9622,67.5808,65.8433,67.4162,316500.0],["2023-12-27",67.9466,68.2301,67.4345,67.4894,439500.0],["2023-12-28",67.2059,67.6448,66.9956,67.3431,311800.0],["2023-12-29",67.2973,67.7089,66.6023,66.648,260300.0],["2024-01-02",65.9805,67.151,65.5415,66.8858,349200.0],["2024-01-03",65.8433,65.8433,62.862,63.1821,624800.0],["2024-01-04",63.3284,63.5845,62.67,62.7432,417500.0],["2024-01-05",62.3134,63.5571,62.0573,62.2219,524300.0],["2024-01-08",62.3499,63.6302,61.9933,62.8255,321000.0],["2024-01-09",61.9201,62.7432,61.6001,62.3316,428300.0],["2024-01-10",62.1945,62.9352,61.1611,62.8712,264900.0],["2024-01-11",62.6783,62.9998,61.5024,62.5313,357900.0],["2024-01-12",62.8712,63.0274,61.0982,61.4565,358300.0],["2024-01-16",60.7492,61.631,60.2898,61.5576,247700.0],["2024-01-17",60.6205,61.778,60.5379,61.2452,338800.0],["2024-01-18",61.6127,62.32,60.6757,62.1363,1492300.0],["2024-01-19",63.2846,64.0746,60.4001,62.0812,2649800.0],["2024-01-22",62.4394,63.4316,61.9801,62.9906,826800.0],["2024-01-23",64.2124,65.0851,63.156,63.3121,793100.0],["2024-01-24",64.1389,64.1389,61.4932,62.2924,629200.0],["2024-01-25",62.3568,62.3659,59.7846,61.3371,732000.0],["2024-01-26",61.8423,62.3384,60.8043,61.135,521700.0],["2024-01-29",61.135,61.9985,60.7767,61.9617,553100.0],["2024-01-30",61.5116,61.6953,60.2531,60.2806,480300.0],["2024-01-31",60.3082,62.3568,59.8305,60.3725,630800.0],["2024-02-01",61.0247,62.1455,60.2163,61.9801,390300.0],["2024-02-02",61.3646,62.6048,60.9972,62.0352,387000.0],["2024-02-05",60.9788,61.6494,60.4093,60.9972,337600.0],["2024-02-06",60.7767,61.53,60.7492,60.8594,303000.0],["2024-02-07",60.8134,61.6953,60.5838,61.1809,273300.0],["2024-02-08",61.383,61.8056,60.9604,61.5208,317400.0],["2024-02-09",61.6035,62.7793,61.4565,62.5221,312600.0],["2024-02-12",62.467,64.3686,62.467,63.7531,390900.0],["2024-02-13",61.631,62.2649,61.1166,61.9158,568100.0],["2024-02-14",62.8253,63.3121,61.7137,62.9631,333500.0],["2024-02-15",63.6336,64.7819,63.5418,64.3043,349300.0],["2024-02-16",63.6612,64.1481,63.2662,63.8082,396800.0],["2024-02-20",63.009,63.8541,62.6507,63.5969,563100.0],["2024-02-21",63.3856,63.9644,62.9355,63.9001,327800.0],["2024-02-22",63.8909,65.3331,63.6704,64.9381,327500.0],["2024-02-23",65.0575,65.4709,64.4053,64.8095,316700.0],["2024-02-26",64.6625,65.6638,64.4145,64.4329,305600.0],["2024-02-27",65.2229,65.7281,64.9381,65.3607,276400.0],["2024-02-28",64.7819,65.7098,64.7636,64.9197,390700.0],["2024-02-29",65.526,66.0313,65.0392,65.8935,313800.0],["2024-03-01",65.8935,66.215,64.6993,66.114,375200.0],["2024-03-04",65.2045,65.4525,63.3764,63.7898,920600.0],["2024-03-05",63.1927,63.257,62.0995,62.6783,726100.0],["2024-03-06",59.1875,60.6297,58.2872,58.9119,1231200.0],["2024-03-07",58.7741,59.4355,57.9198,58.719,757400.0],["2024-03-08",59.0589,60.0694,58.8292,59.0772,525600.0],["2024-03-11",58.9394,59.7478,58.1953,59.7387,506200.0],["2024-03-12",59.9316,60.1061,58.6363,58.8384,615500.0],["2024-03-13",58.6914,60.1796,58.6914,59.3896,516100.0],["2024-03-14",59.3345,59.5457,56.9828,57.7636,799500.0],["2024-03-15",57.8738,59.8213,57.6258,59.5917,1701600.0],["2024-03-18",59.4539,59.7938,58.2505,58.3331,921100.0],["2024-03-19",57.9657,58.8751,57.1206,58.5812,700300.0],["2024-03-20",58.9303,60.3909,58.6271,60.1429,1323000.0],["2024-03-21",62.467,64.7911,61.0982,63.8633,1338900.0],["2024-03-22",63.3856,64.6442,62.072,64.3594,841000.0],["2024-03-25",64.7085,65.177,64.0103,64.1022,612500.0],["2024-03-26",64.5799,65.2688,64.1481,65.0024,560600.0],["2024-03-27",65.4158,66.4079,65.3607,66.3528,769400.0],["2024-03-28",66.3344,68.0707,66.3344,67.9788,597700.0],["2024-04-01",67.9788,67.9788,65.9854,66.8856,529400.0],["2024-04-02",66.215,66.5733,64.4513,64.6717,753200.0],["2024-04-03",64.0195,65.1678,64.0195,64.7911,540300.0],["2024-04-04",65.5904,66.2793,63.7255,63.8449,487400.0],["2024-04-05",63.7898,64.6625,63.0457,64.3134,571400.0],["2024-04-08",64.7911,65.5077,64.6442,64.9473,395600.0],["2024-04-09",65.2887,65.6393,64.0246,64.2276,492200.0],["2024-04-10",62.8805,62.8805,61.1182,61.1366,775400.0],["2024-04-11",61.1366,61.6995,60.5923,60.6107,586300.0],["2024-04-12",59.9925,60.5738,59.4389,59.4481,841000.0],["2024-04-15",59.7526,59.8449,57.9995,58.2302,609100.0],["2024-04-16",57.8888,58.1564,56.9938,57.5566,821600.0],["2024-04-17",57.732,57.732,56.4125,56.4125,515700.0],["2024-04-18",56.4125,57.4644,56.0988,56.5417,539500.0],["2024-04-19",56.2926,57.8888,56.2926,57.7043,500400.0],["2024-04-22",58.0364,59.4758,57.7504,58.7561,465500.0],["2024-04-23",59.0422,60.1771,58.8484,59.9556,363200.0],["2024-04-24",59.6419,60.2878,59.0791,59.5865,407600.0],["2024-04-25",58.6546,58.6915,56.9938,57.6766,556400.0],["2024-04-26",57.6581,58.5439,57.6305,58.1933,314700.0],["2024-04-29",58.627,58.9222,58.304,58.3778,367900.0],["2024-04-30",57.6674,58.018,56.7724,56.8185,503100.0],["2024-05-01",57.2337,58.2948,56.2833,56.7262,501700.0],["2024-05-02",57.3721,57.9165,56.7262,57.8427,349600.0],["2024-05-03",58.7469,59.4481,57.8058,57.898,609800.0],["2024-05-06",58.5255,58.996,57.2245,57.4275,471800.0],["2024-05-07",57.409,57.8335,56.8646,56.9385,454500.0],["2024-05-08",56.6617,58.4609,56.2741,57.9442,550000.0],["2024-05-09",57.9442,58.7192,57.5474,58.4609,430300.0],["2024-05-10",58.71,59.2821,58.5993,59.1529,362900.0],["2024-05-13",59.8264,60.9429,59.6604,59.688,407800.0],["2024-05-14",60.7399,60.7399,58.5255,58.6546,377400.0],["2024-05-15",59.116,59.116,57.7043,58.2394,447500.0],["2024-05-16",58.304,58.3871,57.3537,57.4736,433800.0],["2024-05-17",57.4736,57.6489,56.2464,56.9477,510800.0],["2024-05-20",56.9754,57.612,56.4679,56.6986,345200.0],["2024-05-21",56.3941,56.6524,55.8312,56.4771,347200.0],["2024-05-22",56.1357,56.5786,55.4068,55.6283,468400.0],["2024-05-23",55.739,55.739,54.6318,55.25,433800.0],["2024-05-24",55.7759,55.7759,54.8624,55.2315,369300.0],["2024-05-28",55.2684,55.7759,54.7425,54.9824,326000.0],["2024-05-29",54.355,54.6318,53.7921,54.1058,421800.0],["2024-05-30",54.6225,56.311,54.6225,56.1726,463900.0],["2024-05-31",56.5325,57.5751,56.3479,57.2522,389400.0],["2024-06-03",57.8427,58.0272,56.4863,57.4275,318500.0],["2024-06-04",55.6744,56.6801,55.0008,55.3145,516400.0],["2024-06-05",54.3365,55.6836,53.5615,55.416,556400.0],["2024-06-06",55.416,55.6928,54.1981,55.2315,346100.0],["2024-06-07",54.8717,55.3607,54.6594,55.0377,200100.0],["2024-06-10",54.4472,54.4934,53.6537,54.235,391300.0],["2024-06-11",53.9674,54.1243,53.3492,53.5153,462300.0],["2024-06-12",55.0274,56.2055,53.9699,54.1276,883900.0],["2024-06-13",54.1925,54.5636,52.6712,52.8567,740400.0],["2024-06-14",52.1239,52.6248,50.8994,51.1127,894900.0],["2024-06-17",51.3446,52.7268,51.0293,52.2537,753900.0],["2024-06-18",52.0589,52.6433,51.5487,52.597,879000.0],["2024-06-20",49.8604,52.7732,49.2853,50.7324,1579300.0],["2024-06-21",49.6285,50.6118,49.6285,50.0831,1835400.0],["2024-06-24",50.1666,51.5023,50.0923,50.2129,668300.0],["2024-06-25",49.9346,50.1851,47.9681,48.135,657900.0],["2024-06-26",47.6248,48.9328,47.328,48.905,779700.0],["2024-06-27",49.0163,49.7491,48.5803,49.6007,601600.0],["2024-06-28",49.9532,50.7417,49.4152,50.2779,796500.0],["2024-07-01",50.2779,50.6768,49.007,49.545,493700.0],["2024-07-02",49.7677,49.9439,49.0348,49.5729,494000.0],["2024-07-03",49.7491,49.9254,49.1369,49.4059,229900.0],["2024-07-05",49.109,49.1925,47.8011,48.0886,455400.0],["2024-07-08",48.4133,48.84,47.2538,47.4393,615300.0],["2024-07-09",47.0775,47.43,46.085,46.085,825800.0],["2024-07-10",46.1128,47.5877,46.1128,47.4486,478300.0],["2024-07-11",48.5432,50.853,48.5432,50.6118,836500.0],["2024-07-12",51.3076,53.135,50.9458,52.7547,1067600.0],["2024-07-15",53.1999,54.0441,52.7918,53.7565,734200.0],["2024-07-16",54.1183,55.788,53.7658,55.3335,961300.0],["2024-07-17",54.7584,55.0274,53.8029,54.2667,737500.0],["2024-07-18",54.6099,56.2055,53.2556,53.8585,683700.0],["2024-07-19",53.7658,53.7658,51.8177,52.699,468500.0],["2024-07-22",53.0608,53.5339,51.9105,53.4411,441100.0],["2024-07-23",51.9569,54.2574,51.9569,53.9791,397100.0],["2024-07-24",53.6452,54.4615,52.1239,52.2166,362000.0],["2024-07-25",51.9754,55.4262,51.6508,55.1387,681900.0],["2024-07-26",55.8344,56.929,55.6582,56.3632,626700.0],["2024-07-29",56.2704,57.4114,56.0942,57.2723,408300.0],["2024-07-30",57.5134,58.07,56.3632,57.7546,519400.0],["2024-07-31",57.903,60.1386,57.198,57.9958,543900.0],["2024-08-01",57.9494,57.968,53.1721,53.8029,707500.0],["2024-08-02",52.263,54.1554,51.3261,52.8753,689800.0],["2024-08-05",50.0738,53.2741,49.7491,52.4393,686300.0],["2024-08-06",52.7268,53.673,52.0404,52.8103,399400.0],["2024-08-07",53.8029,54.5264,52.0589,52.5413,380700.0],["2024-08-08",52.9866,53.4875,52.3372,52.4207,317600.0],["2024-08-09",52.5691,52.9866,52.0497,52.1053,240000.0],["2024-08-12",52.0218,52.096,50.686,50.9272,366300.0],["2024-08-13",51.2333,53.6637,51.187,53.3762,492400.0],["2024-08-14",53.673,53.673,51.8085,51.9105,358400.0],["2024-08-15",53.5339,54.4058,53.2092,53.5802,557900.0],["2024-08-16",53.84,55.1108,53.4226,53.7751,379400.0],["2024-08-19",53.84,54.2482,53.2649,53.8122,270800.0],["2024-08-20",53.7472,53.9513,52.4856,52.5691,290900.0],["2024-08-21",53.0886,53.8214,52.8196,53.7565,301000.0],["2024-08-22",53.7751,53.7751,52.7825,53.237,373100.0],["2024-08-23",53.8122,56.3353,53.8122,55.7509,695500.0],["2024-08-26",56.2055,56.7342,55.6767,56.4095,559000.0],["2024-08-27",56.1034,56.2889,55.0088,56.0385,573000.0],["2024-08-28",55.6582,56.0199,55.1572,55.3057,444300.0],["2024-08-29",55.8622,56.391,55.148,55.2593,365100.0],["2024-08-30",55.7416,55.788,54.8047,55.3428,300400.0],["2024-09-03",54.7955,55.1758,53.6916,54.0719,393500.0],["2024-09-04",53.8029,54.8047,53.673,54.5914,199700.0],["2024-09-05",54.814,54.814,53.738,53.738,623100.0],["2024-09-06",53.7101,54.1276,52.0589,52.1239,446200.0],["2024-09-09",52.1424,53.1072,51.7343,51.994,399400.0],["2024-09-10",51.9476,52.096,50.3428,51.0942,442100.0],["2024-09-11",50.7768,51.5609,49.7688,51.5142,346100.0],["2024-09-12",51.8502,51.8502,50.5248,51.1129,559100.0],["2024-09-13",52.0276,53.3623,51.5982,52.765,489900.0],["2024-09-16",52.8116,53.521,52.5036,53.129,365900.0],["2024-09-17",53.7357,55.2385,53.6984,54.6504,562100.0],["2024-09-18",54.7158,56.1159,53.5957,54.1277,459900.0],["2024-09-19",55.2198,55.6398,54.4078,55.5838,462400.0],["2024-09-20",55.3972,55.4065,54.5291,55.1731,1156800.0],["2024-09-23",55.1545,55.4345,51.9996,53.913,1298300.0],["2024-09-24",54.1464,55.1171,53.577,54.4918,472800.0],["2024-09-25",54.5198,54.5198,52.821,53.0543,480900.0],["2024-09-26",54.2211,54.6411,53.6424,53.7264,376600.0],["2024-09-27",54.4451,55.5372,53.829,54.3331,532700.0],["2024-09-30",54.1837,54.9958,53.8384,54.2397,374700.0],["2024-10-01",53.9971,54.1651,52.961,54.0157,420700.0],["2024-10-02",53.7357,54.2584,53.3063,53.465,267000.0],["2024-10-03",53.017,53.9504,52.3729,53.7637,570300.0],["2024-10-04",54.6038,54.6038,53.5397,53.9877,263800.0],["2024-10-07",53.4277,53.6797,52.2889,52.7556,376500.0],["2024-10-08",52.9517,54.0344,52.2796,53.5397,446800.0],["2024-10-09",53.381,54.3331,52.6996,53.2317,414900.0],["2024-10-10",52.6716,53.4837,52.3169,52.7836,397900.0],["2024-10-11",52.597,54.3424,52.5036,54.2677,465300.0],["2024-10-14",53.8664,54.6038,53.2317,54.5384,459700.0],["2024-10-15",54.5198,56.1625,54.4078,54.9491,514600.0],["2024-10-16",55.2758,56.9373,54.8558,56.3959,666600.0],["2024-10-17",56.0412,56.1812,55.0425,56.1532,814000.0],["2024-10-18",56.5172,56.8252,55.8732,56.3586,495700.0],["2024-10-21",56.0412,56.6946,54.1184,54.2304,606500.0],["2024-10-22",53.7917,54.4638,53.3343,54.1557,718400.0],["2024-10-23",50.0955,53.0263,47.7806,48.3313,2539300.0],["2024-10-24",49.3487,49.3487,47.8273,48.7514,1190800.0],["2024-10-25",49.1901,51.2062,49.1901,49.9554,1092900.0],["2024-10-28",50.4875,52.3169,50.0488,51.8969,1035300.0],["2024-10-29",51.4862,54.3517,51.3369,53.6704,1213700.0],["2024-10-30",53.6517,54.5384,53.5024,53.5304,724900.0],["2024-10-31",53.297,53.5677,52.2889,52.3076,1013800.0],["2024-11-01",52.877,53.5304,52.4383,53.3063,653100.0],["2024-11-04",53.129,54.2677,52.4103,52.4663,493600.0],["2024-11-05",52.2796,54.4451,52.2796,54.3144,524000.0],["2024-11-06",55.8172,58.0947,55.8172,57.5346,1215300.0],["2024-11-07",57.6653,57.6933,56.4052,57.0213,593600.0],["2024-11-08",57.0306,57.2826,56.0692,57.0306,508000.0],["2024-11-11",58.524,61.2776,58.1413,60.7642,864700.0],["2024-11-12",60.5028,60.8762,58.4027,58.4214,1388300.0],["2024-11-13",59.0841,59.2988,57.0213,57.1053,502600.0],["2024-11-14",57.4973,58.4774,56.5919,56.7879,567900.0],["2024-11-15",57.1613,57.46,56.3679,56.8813,515800.0],["2024-11-18",56.9839,57.0306,54.7531,54.7718,652700.0],["2024-11-19",54.2491,54.5758,53.409,54.0157,556000.0],["2024-11-20",53.6144,53.8384,52.737,53.4837,816500.0],["2024-11-21",53.857,55.7705,53.3623,54.6038,584300.0],["2024-11-22",54.7998,55.9199,54.6504,55.0051,689600.0],["2024-11-25",55.9665,58.8041,55.6772,57.0306,633200.0],["2024-11-26",56.0599,56.1625,54.7718,55.0051,412400.0],["2024-11-27",55.3598,56.1532,54.3984,54.5104,551300.0],["2024-11-29",54.9491,55.6118,54.2957,54.6411,208500.0],["2024-12-02",54.3891,54.8278,53.829,54.1464,682400.0],["2024-12-03",54.1557,54.3051,52.933,52.9703,440800.0],["2024-12-04",52.1769,53.2783,52.0276,52.8396,467600.0],["2024-12-05",52.7743,54.0531,52.2796,53.3997,495500.0],["2024-12-06",54.5571,54.7438,53.2317,53.2783,382600.0],["2024-12-09",53.7357,54.2397,52.9517,53.633,302800.0],["2024-12-10",53.7917,54.5291,52.989,53.9504,415800.0],["2024-12-11",54.6971,54.7718,53.0543,53.2503,384400.0],["2024-12-12",53.717,53.717,52.2049,52.8583,415800.0],["2024-12-13",52.877,52.877,51.2249,51.7196,632200.0],["2024-12-16",51.5422,52.1303,50.5528,51.0289,648400.0],["2024-12-17",50.8982,51.7942,50.8982,51.0942,472500.0],["2024-12-18",51.2995,51.6449,47.9393,48.2567,1025100.0],["2024-12-19",49.3021,49.8901,47.902,48.4713,1222200.0],["2024-12-20",46.6699,49.3207,46.5205,46.6512,3318700.0],["2024-12-23",47.6033,47.6033,44.7378,44.7938,1152100.0],["2024-12-24",44.4951,45.0458,43.963,44.7004,492000.0],["2024-12-26",44.4484,45.1298,44.4017,44.8964,988800.0],["2024-12-27",44.2897,45.0271,43.0856,43.795,710700.0],["2024-12-30",43.3937,43.5803,42.4136,42.899,957000.0],["2024-12-31",43.0483,45.3911,42.9923,44.5977,1452700.0],["2025-01-02",44.8311,45.5871,44.3364,44.9431,1072900.0],["2025-01-03",45.0458,46.5392,44.6631,46.4925,1067000.0],["2025-01-06",46.6699,47.4353,45.6898,45.9325,688500.0],["2025-01-07",45.7832,46.0258,44.0377,44.3831,726800.0],["2025-01-08",45.7365,45.7365,43.8697,45.2418,848800.0],["2025-01-10",43.907,44.131,42.6376,43.3097,932800.0],["2025-01-13",42.8056,43.6177,42.4789,43.5897,588500.0],["2025-01-14",43.739,44.4391,43.487,44.4391,550000.0],["2025-01-15",45.8304,46.3005,44.8527,45.2852,752700.0],["2025-01-16",44.6553,46.1219,44.1382,46.0185,1028400.0],["2025-01-17",46.7235,47.297,44.4767,44.8903,1160800.0],["2025-01-21",45.257,45.868,44.7775,45.5202,1038100.0],["2025-01-22",45.2476,45.5108,44.4109,44.7587,740400.0],["2025-01-23",44.6271,45.6988,44.2792,45.351,563600.0],["2025-01-24",45.351,45.3698,44.157,44.1664,561200.0],["2025-01-27",44.5613,46.1877,44.1382,45.7082,582600.0],["2025-01-28",45.1818,45.398,44.1852,44.2792,560500.0],["2025-01-29",44.251,44.3827,43.5272,44.0724,545600.0],["2025-01-30",44.7775,46.1689,44.6083,45.492,639500.0],["2025-01-31",45.1442,46.0185,44.5519,44.9373,692800.0],["2025-02-03",43.8092,44.7869,43.2451,43.6776,1021700.0],["2025-02-04",43.5742,43.9408,43.1605,43.5366,480600.0],["2025-02-05",43.5272,43.734,42.8221,43.2169,393100.0],["2025-02-06",43.593,43.7998,42.399,42.8597,506300.0],["2025-02-07",42.7281,43.1511,41.4683,41.5153,660300.0],["2025-02-10",41.976,42.446,41.5999,42.399,650100.0],["2025-02-11",42.0982,43.5836,41.8256,43.3391,522700.0],["2025-02-12",42.6058,42.7375,41.0735,41.6563,645200.0],["2025-02-13",41.7691,41.8726,41.1769,41.7315,411800.0],["2025-02-14",42.3238,42.8785,41.7597,42.3708,542100.0],["2025-02-18",42.3238,42.4084,41.3649,41.8444,555300.0],["2025-02-19",41.2897,41.4871,40.1334,40.3778,447700.0],["2025-02-20",40.218,40.4154,39.4189,39.7009,557900.0],["2025-02-21",40.3496,40.3778,38.789,39.0428,582900.0],["2025-02-24",39.2026,40.265,38.7796,39.9077,681500.0],["2025-02-25",39.9641,41.5247,39.9641,41.0547,695300.0],["2025-02-26",41.2709,41.3837,39.2402,39.6351,622100.0],["2025-02-27",39.7103,39.7103,37.4446,37.8959,708800.0],["2025-02-28",37.9899,38.883,37.4822,37.9899,663200.0],["2025-03-03",38.4035,39.4659,36.8336,36.9464,819400.0],["2025-03-04",36.1567,36.4199,34.6525,35.1038,1260000.0],["2025-03-05",34.7841,34.8593,32.6313,32.8005,1414600.0],["2025-03-06",32.415,34.9345,32.0766,34.6431,1045100.0],["2025-03-07",34.9063,36.1473,34.5961,35.4422,1252200.0],["2025-03-10",35.0662,35.4422,34.1354,34.3517,1023200.0],["2025-03-11",34.3611,34.3611,32.4714,33.515,997700.0],["2025-03-12",33.7594,34.126,32.9227,33.844,1076600.0],["2025-03-13",33.7688,34.4175,32.18,32.4808,982800.0],["2025-03-14",33.0073,33.938,32.7159,33.891,908100.0],["2025-03-17",33.2611,33.7876,32.6031,33.6372,1115600.0],["2025-03-18",33.5714,33.8346,32.5466,32.6501,954500.0],["2025-03-19",32.5561,33.5432,32.4903,33.327,728800.0],["2025-03-20",32.4526,33.1671,32.0108,32.7535,1147500.0],["2025-03-21",32.2646,32.9979,31.6065,32.6783,5156500.0],["2025-03-24",32.7253,33.2141,32.368,32.8851,1031100.0],["2025-03-25",33.0825,33.2329,31.8698,32.3398,938400.0],["2025-03-26",32.4244,33.1389,31.757,32.6783,1024400.0],["2025-03-27",35.9123,35.9123,33.2799,35.3294,2090700.0],["2025-03-28",34.7747,35.1226,32.039,32.6689,1493400.0],["2025-03-31",32.0202,32.8663,31.5783,32.3962,882600.0],["2025-04-01",32.4338,33.2047,32.0014,32.4338,1083700.0],["2025-04-02",31.9638,34.0884,31.9544,33.6936,1091100.0],["2025-04-03",32.3116,32.6877,30.7886,30.9109,1416200.0],["2025-04-04",29.2751,31.0801,28.7768,30.9579,1241200.0],["2025-04-07",29.3879,31.4185,28.8332,29.6511,1055000.0],["2025-04-08",30.9109,30.9109,26.5958,27.141,767900.0],["2025-04-09",26.8684,31.7758,26.6146,31.5125,1429900.0],["2025-04-10",30.4032,30.469,28.6546,29.3691,1020700.0],["2025-04-11",29.1529,29.2939,28.382,29.2563,961800.0],["2025-04-14",29.4913,29.999,28.2974,29.1247,539300.0],["2025-04-15",29.0024,29.4161,27.6205,28.2033,817000.0],["2025-04-16",28.2128,28.5742,27.8135,28.1843,555900.0],["2025-04-17",28.0512,29.2398,28.0512,29.0782,637800.0],["2025-04-21",28.7739,29.5821,28.1843,29.5156,713100.0],["2025-04-22",29.8389,30.4474,29.1828,30.3333,664900.0],["2025-04-23",31.4744,32.0449,30.2573,30.3904,557500.0],["2025-04-24",30.6566,31.2937,30.0576,31.2462,445600.0],["2025-04-25",30.9799,31.1891,30.552,31.1321,396500.0],["2025-04-28",31.1606,31.5505,30.2002,30.4855,419200.0],["2025-04-29",30.4474,31.2652,30.1622,31.0085,590200.0],["2025-04-30",30.2002,30.4855,29.2778,30.2573,556500.0],["2025-05-01",30.5711,31.2652,30.495,31.0465,632000.0],["2025-05-02",31.2081,31.6265,30.6852,31.4078,472700.0],["2025-05-05",31.037,31.6931,30.8373,30.9229,502400.0],["2025-05-06",30.6471,31.1511,30.3523,30.6947,326500.0],["2025-05-07",31.1036,31.2081,30.495,30.7422,351400.0],["2025-05-08",31.1226,32.2541,30.9039,31.9879,343000.0],["2025-05-09",32.064,32.5204,31.9308,32.3492,311300.0],["2025-05-12",34.6884,35.4681,34.1749,34.8976,807400.0],["2025-05-13",35.4111,35.6298,34.9261,35.4396,529600.0],["2025-05-14",35.0307,35.2114,34.6409,34.7645,454400.0],["2025-05-15",34.4031,34.7645,33.7755,34.5268,357000.0],["2025-05-16",34.8691,34.9737,34.2605,34.831,545600.0],["2025-05-19",33.9562,34.8691,33.9562,34.6313,420800.0],["2025-05-20",34.5363,35.2399,34.3271,34.812,366500.0],["2025-05-21",33.9562,34.6218,32.606,32.6535,361900.0],["2025-05-22",32.3302,33.0339,32.102,32.7581,386900.0],["2025-05-23",31.7311,32.2161,31.6931,31.9308,467800.0],["2025-05-27",32.4158,32.663,31.7216,32.6535,578300.0],["2025-05-28",32.8722,32.8722,31.9213,32.0354,366000.0],["2025-05-29",32.5014,32.7771,31.617,32.5679,546000.0],["2025-05-30",32.2636,32.7296,32.0544,32.2636,450500.0],["2025-06-02",32.1876,32.1876,30.8658,30.9609,633900.0],["2025-06-03",31.4554,32.8817,30.8563,32.3968,921100.0],["2025-06-04",33.5093,33.6805,32.5204,33.205,663700.0],["2025-06-05",29.3634,31.7787,29.0021,31.2177,1746700.0],["2025-06-06",31.6836,32.0164,30.8944,31.3223,901700.0],["2025-06-09",31.8262,32.4158,31.4934,31.8548,572700.0],["2025-06-10",32.1305,32.7771,32.0069,32.5774,750300.0],["2025-06-11",33.0288,33.1633,31.6938,31.7995,528800.0],["2025-06-12",31.4825,31.7515,30.9159,31.6266,554300.0],["2025-06-13",31.0023,31.5498,30.0323,30.2724,866000.0],["2025-06-16",30.8871,31.1272,30.1764,30.7622,624700.0],["2025-06-17",30.5029,30.6854,30.138,30.2148,579300.0],["2025-06-18",30.3493,30.647,29.9459,30.0419,539400.0],["2025-06-20",30.3012,30.599,29.6001,29.9555,942200.0],["2025-06-23",29.9267,30.0995,29.264,30.0995,776700.0],["2025-06-24",30.4645,30.8679,30.0131,30.0899,866700.0],["2025-06-25",29.2352,29.7346,27.0742,27.1222,1889300.0],["2025-06-26",27.1895,27.7945,26.8917,27.4968,1183200.0],["2025-06-27",27.881,28.39,27.5736,28.1115,1021100.0],["2025-06-30",27.9962,28.1691,27.6505,27.8522,775200.0],["2025-07-01",27.5544,30.1956,27.3623,29.4369,1029900.0],["2025-07-02",29.6481,30.7142,29.2928,30.5413,857200.0],["2025-07-03",30.7334,31.0215,29.8883,30.282,377500.0],["2025-07-07",29.7154,30.0515,29.1007,29.3504,580500.0],["2025-07-08",29.6866,30.6374,29.3312,30.33,633000.0],["2025-07-09",30.6374,31.3001,30.3493,31.1848,1057200.0],["2025-07-10",31.2713,32.3373,31.1368,32.0876,745500.0],["2025-07-11",31.6842,32.1837,31.4153,32.0108,573000.0],["2025-07-14",31.9339,32.0204,31.0119,31.1272,712700.0],["2025-07-15",31.3769,31.5978,29.408,29.408,948000.0],["2025-07-16",29.4369,29.8018,28.4956,28.6109,743000.0],["2025-07-17",28.6685,29.3024,28.4284,28.8318,830100.0],["2025-07-18",29.0143,29.5041,28.294,28.4476,703800.0],["2025-07-21",28.7742,29.3984,28.5149,28.5533,538300.0],["2025-07-22",28.8894,30.8967,28.8414,30.6182,669700.0],["2025-07-23",31.2136,31.5306,30.9159,31.2328,536000.0],["2025-07-24",30.791,30.8967,29.8498,30.1764,620400.0],["2025-07-25",30.5605,30.6374,29.8786,30.4165,397100.0],["2025-07-28",30.5605,31.1368,30.0035,30.1956,524000.0],["2025-07-29",30.234,30.6278,29.9267,30.4357,462400.0],["2025-07-30",30.8199,30.8199,29.0143,29.3504,620700.0],["2025-07-31",28.9086,29.216,28.3708,28.5437,629000.0],["2025-08-01",28.342,28.5437,27.2759,27.6985,769300.0],["2025-08-04",27.7849,28.7646,27.5736,28.6301,536100.0],["2025-08-05",28.6781,29.0143,28.0346,28.9086,548600.0],["2025-08-06",28.8798,29.5617,28.7454,29.3312,519400.0],["2025-08-07",29.773,29.773,28.6685,29.6001,634900.0],["2025-08-08",29.5041,29.6001,29.0143,29.1968,526200.0],["2025-08-11",29.3984,29.6578,28.6685,29.0239,567500.0],["2025-08-12",29.5809,31.3673,29.1968,31.3385,649400.0],["2025-08-13",31.2905,33.2689,31.1368,33.048,840600.0],["2025-08-14",32.1164,33.0961,31.982,32.9904,555200.0],["2025-08-15",33.4802,33.8452,32.9232,32.9424,516200.0],["2025-08-18",33.0096,33.3842,32.3373,32.8656,463200.0],["2025-08-19",33.2689,34.1237,33.0865,33.9989,743600.0],["2025-08-20",33.6627,34.0853,33.0864,33.0961,482700.0],["2025-08-21",32.5006,32.7599,31.8091,32.4526,427600.0],["2025-08-22",32.7119,34.9881,32.6158,34.8248,685000.0],["2025-08-25",34.5559,35.1129,34.383,34.9689,436300.0],["2025-08-26",34.7288,35.209,34.3062,34.4214,382500.0],["2025-08-27",34.3062,35.2954,34.3062,35.0265,279000.0],["2025-08-28",35.3338,35.3338,33.7972,34.3926,319500.0],["2025-08-29",34.5751,35.0841,34.0949,34.5559,305400.0],["2025-09-02",33.9412,34.2294,33.6051,33.7203,355000.0],["2025-09-03",33.4034,34.383,33.4034,33.9892,280100.0],["2025-09-04",34.1141,35.0841,33.8932,35.0457,395400.0],["2025-09-05",35.0745,36.1886,34.892,35.3338,450200.0],["2025-09-08",35.5643,35.5643,34.6423,34.9593,505600.0],["2025-09-09",34.8152,35.1321,33.8164,33.8452,708300.0],["2025-09-10",33.9907,33.9907,32.7975,32.9818,712600.0],["2025-09-11",33.2728,34.2235,33.2728,34.175,539000.0],["2025-09-12",33.8937,34.1265,32.6811,32.8557,506800.0],["2025-09-15",33.1176,33.2534,32.1185,32.4968,679600.0],["2025-09-16",32.6326,32.7005,32.1573,32.5356,521300.0],["2025-09-17",32.5938,33.9228,31.8566,32.0118,524000.0],["2025-09-18",32.2931,32.7975,31.7402,32.6908,565200.0],["2025-09-19",32.7878,33.0109,31.9245,32.1185,1133000.0],["2025-09-22",32.0118,32.6132,31.8663,32.2737,488200.0],["2025-09-23",32.6132,33.0594,32.0506,32.1573,440000.0],["2025-09-24",32.8266,33.7094,32.5647,33.5639,582900.0],["2025-09-25",33.4669,33.4669,32.361,32.5259,493600.0],["2025-09-26",32.8848,33.6706,32.5259,33.4669,370900.0],["2025-09-29",33.9131,33.9131,32.264,32.8363,479700.0],["2025-09-30",32.9915,32.9915,31.9245,32.4386,378700.0],["2025-10-01",32.5356,33.0109,32.4483,32.7587,405100.0],["2025-10-02",32.8363,33.5445,32.6423,33.04,306300.0],["2025-10-03",33.2729,34.0489,33.2729,33.7579,399500.0],["2025-10-06",33.7967,33.7967,31.8663,31.8857,501800.0],["2025-10-07",31.8372,32.2543,30.9447,31.1484,489900.0],["2025-10-08",31.1484,31.5365,30.9447,31.1678,308200.0],["2025-10-09",30.9447,30.9835,30.2269,30.353,498500.0],["2025-10-10",30.6925,30.6925,28.7621,28.7718,588900.0],["2025-10-13",29.1695,29.4314,28.7912,28.9658,504700.0],["2025-10-14",28.4711,30.0814,28.3644,29.8292,632200.0],["2025-10-15",29.965,30.2463,28.8203,29.218,521800.0],["2025-10-16",29.2568,29.3247,28.6651,29.0822,446700.0],["2025-10-17",28.9949,29.4411,28.7427,29.1598,546500.0],["2025-10-20",29.509,29.8874,29.0822,29.5963,431800.0],["2025-10-21",29.7225,30.7895,29.4314,30.6731,549800.0],["2025-10-22",35.2227,39.6267,34.951,39.423,3387900.0],["2025-10-23",38.2395,38.5984,36.5322,38.2104,1898000.0],["2025-10-24",39.1223,39.6073,38.579,38.9477,1003900.0],["2025-10-27",39.1029,40.6162,38.9574,39.9662,942200.0],["2025-10-28",39.7043,40.2378,39.3842,39.3842,545900.0],["2025-10-29",39.0932,39.1805,35.8047,36.1442,830300.0],["2025-10-30",35.892,36.7941,35.8144,36.2315,615000.0],["2025-10-31",35.5137,36.6195,35.3876,36.5807,459700.0],["2025-11-03",36.1927,36.2315,35.1062,35.8338,519800.0],["2025-11-04",35.5234,35.5816,34.7182,35.048,393200.0],["2025-11-05",35.0674,36.5904,34.66,36.2606,417200.0],["2025-11-06",36.2412,36.6001,35.1548,35.1839,439500.0],["2025-11-07",35.1063,35.7368,34.8637,35.5137,360700.0],["2025-11-10",36.183,36.1927,34.3399,34.3884,325800.0],["2025-11-11",34.7279,34.9316,33.9228,33.9519,254100.0],["2025-11-12",33.9325,34.7473,33.0012,33.0594,491300.0],["2025-11-13",32.9721,33.399,32.1282,32.4774,566200.0],["2025-11-14",32.167,32.6811,31.5073,32.5453,308200.0],["2025-11-17",32.3222,32.6617,31.2066,31.5753,379900.0],["2025-11-18",31.3715,31.9245,31.1872,31.8178,423300.0],["2025-11-19",31.6044,32.1476,31.1193,31.6044,406000.0],["2025-11-20",31.7596,32.4192,30.9738,31.1872,276800.0],["2025-11-21",31.5947,33.9519,31.4977,33.7288,478100.0],["2025-11-24",33.4766,34.0683,32.4871,33.5736,483000.0],["2025-11-25",33.8064,35.5719,33.7676,35.1645,514400.0],["2025-11-26",34.9316,35.9502,34.8346,35.3488,1636300.0],["2025-11-28",35.3294,35.8435,35.0674,35.1062,149500.0],["2025-12-01",34.4951,36.5225,34.4951,35.6883,298100.0],["2025-12-02",35.8823,38.0455,35.3003,37.5605,578700.0],["2025-12-03",37.9873,38.7828,36.2703,36.4255,699000.0],["2025-12-04",36.5031,36.9785,36.3576,36.9009,333200.0],["2025-12-05",36.8232,37.9291,36.668,36.8717,653700.0],["2025-12-08",36.9591,37.2307,36.6583,36.7844,364000.0],["2025-12-09",36.4255,37.6963,35.213,37.6284,455200.0],["2025-12-10",37.609,40.0147,37.4732,39.4521,821600.0],["2025-12-11",39.5685,40.0826,38.3462,38.7439,561700.0],["2025-12-12",39.1126,39.1126,37.9679,38.0649,513200.0],["2025-12-15",38.2977,38.9865,38.0358,38.3171,619900.0],["2025-12-16",38.4044,39.2484,38.2201,38.841,505500.0],["2025-12-17",38.6663,40.6356,38.4917,40.1602,840900.0],["2025-12-18",39.9565,40.5774,38.1134,39.1223,1094400.0],["2025-12-19",46.2328,46.3104,41.4989,42.4205,1999400.0],["2025-12-22",41.0818,41.6056,39.0253,41.1594,1222300.0],["2025-12-23",41.1788,42.0809,40.752,41.5086,689100.0],["2025-12-24",41.5959,41.6541,40.7811,41.3146,210700.0],["2025-12-26",41.0721,41.4019,40.4415,40.5968,557000.0],["2025-12-29",40.7035,40.7326,39.1514,39.4327,444900.0],["2025-12-30",39.6752,40.3251,39.3163,39.9177,506900.0],["2025-12-31",39.8401,40.3251,39.2387,39.3066,480500.0],["2026-01-02",39.5491,39.9856,38.6857,39.617,289600.0],["2026-01-05",39.2387,40.2281,38.7634,38.8022,478800.0],["2026-01-06",38.5596,41.5377,38.1522,41.431,1100300.0],["2026-01-07",41.6153,41.8675,40.7908,41.3534,876000.0],["2026-01-08",40.7423,42.7406,40.655,42.2749,1056000.0],["2026-01-09",42.3817,43.3905,41.8578,43.0995,903800.0],["2026-01-12",42.8667,43.6621,42.1973,43.4099,790400.0],["2026-01-13",43.7106,44.8165,43.439,44.6904,870200.0],["2026-01-14",44.6317,45.7461,44.3287,45.0521,680200.0],["2026-01-15",45.1889,46.919,44.9445,46.2055,881400.0],["2026-01-16",46.4303,47.0266,45.7363,46.7138,766800.0],["2026-01-20",45.9709,46.9288,44.7393,44.9934,809700.0],["2026-01-21",45.4821,47.2709,45.228,47.2123,531000.0],["2026-01-22",47.3687,48.2582,47.0754,47.398,729100.0],["2026-01-23",47.2123,47.4176,45.4333,45.531,381500.0],["2026-01-26",45.531,45.9611,44.7881,45.3942,328800.0],["2026-01-27",45.2085,45.9318,44.4069,45.7558,456900.0],["2026-01-28",45.8047,46.3912,44.5438,45.0716,509200.0],["2026-01-29",44.8957,45.707,43.5761,45.5994,451600.0],["2026-01-30",45.5994,45.5994,44.3189,44.8761,488500.0],["2026-02-02",45.0912,45.4333,44.622,45.0423,661400.0],["2026-02-03",44.925,46.9972,44.925,46.9386,640100.0],["2026-02-04",47.8183,49.0304,47.4078,48.7274,616300.0],["2026-02-05",47.9747,48.6883,47.3198,47.9258,366700.0],["2026-02-06",47.9747,48.7469,47.1536,47.6912,431200.0],["2026-02-09",47.4078,47.7694,46.8311,46.8604,380100.0],["2026-02-10",47.0852,47.8965,46.1175,46.1468,377600.0],["2026-02-11",46.4498,47.4078,45.3746,46.2837,463900.0],["2026-02-12",46.7822,47.3882,44.5926,45.4039,372700.0],["2026-02-13",45.4528,45.7754,44.2603,45.4919,390400.0],["2026-02-17",45.5603,45.922,44.749,45.5994,271700.0],["2026-02-18",45.1596,46.5671,45.0814,45.4626,321800.0],["2026-02-19",45.0716,45.1498,43.8693,44.9348,337600.0],["2026-02-20",44.7588,46.489,44.6122,45.7656,276600.0],["2026-02-23",45.6385,45.7461,42.9798,43.0384,541900.0],["2026-02-24",43.537,44.3189,42.9309,42.9896,387400.0],["2026-02-25",42.4715,42.5399,40.497,41.2692,721900.0],["2026-02-26",41.7677,42.3738,40.712,40.7805,520800.0],["2026-02-27",40.1647,40.3504,38.5616,38.9917,989000.0],["2026-03-02",38.1315,38.4052,36.46,38.0826,773400.0],["2026-03-03",36.5969,38.5616,36.4698,38.1022,514200.0],["2026-03-04",38.2195,38.8939,37.545,38.1119,509200.0],["2026-03-05",38.5127,38.7375,36.8314,37.1931,467200.0],["2026-03-06",36.4111,36.548,35.3945,35.4727,531900.0],["2026-03-09",34.6908,34.6908,33.0388,34.4562,658200.0],["2026-03-10",34.2607,34.681,33.2832,33.3809,645400.0],["2026-03-11",33.2832,33.9186,32.5599,33.5764,516700.0],["2026-03-12",32.8433,33.8795,32.3937,32.6967,730800.0],["2026-03-13",32.8531,33.205,32.0809,33.1072,526700.0],["2026-03-16",33.4885,34.1336,33.117,33.2636,332200.0],["2026-03-17",33.7426,33.987,32.5892,32.7651,477500.0],["2026-03-18",32.5403,33.1072,31.9245,31.9636,399200.0],["2026-03-19",31.8854,32.6674,31.7877,32.3448,467200.0],["2026-03-20",32.1884,32.7456,32.0711,32.6576,1294800.0],["2026-03-23",33.3125,34.2607,33.0877,33.5667,673500.0],["2026-03-24",32.902,34.896,32.7456,34.29,824300.0],["2026-03-25",34.0065,34.6321,31.4749,31.9343,1336200.0],["2026-03-26",31.2794,32.1493,30.8395,32.1102,1130700.0],["2026-03-27",31.7583,31.944,30.4681,30.7613,647900.0],["2026-03-30",30.9861,31.5042,30.3605,30.8395,629800.0],["2026-03-31",31.3869,31.8267,30.1748,30.2921,1075300.0],["2026-04-01",30.4094,30.9177,29.5199,29.5297,900000.0],["2026-04-02",29.2364,29.7154,28.1416,29.6763,832000.0],["2026-04-06",29.3537,30.9372,29.1778,30.8102,666700.0],["2026-04-07",30.732,31.426,30.4583,30.8199,748900.0],["2026-04-08",32.6772,33.1659,31.3576,31.4749,1089400.0],["2026-04-09",31.035,32.2177,30.5756,32.208,491200.0],["2026-04-10",32.2862,32.5501,31.729,32.2959,361700.0],["2026-04-13",32.1591,32.3448,31.1816,31.9538,609200.0],["2026-04-14",31.817,32.7944,31.2305,32.599,845100.0],["2026-04-15",32.2631,32.3915,30.9097,31.2654,1033900.0],["2026-04-16",31.2061,32.6977,30.9493,32.0063,751300.0],["2026-04-17",32.4409,34.9006,32.4409,33.33,830300.0],["2026-04-20",33.1225,33.5275,32.6483,33.2015,554200.0],["2026-04-21",33.4683,34.0709,32.4903,33.2213,752400.0],["2026-04-22",33.2806,33.5769,32.105,32.1939,570700.0],["2026-04-23",32.1347,32.3816,31.6605,32.2433,518900.0],["2026-04-24",32.2236,32.4804,31.8679,32.4705,390100.0],["2026-04-27",32.5002,32.9645,31.6407,31.779,543600.0],["2026-04-28",32.1445,32.3619,31.1271,32.1149,499400.0],["2026-04-29",31.6901,31.9173,31.4037,31.4629,356700.0],["2026-04-30",31.4728,32.3125,31.3444,32.2137,539700.0],["2026-05-01",32.1742,32.2828,31.0974,31.6309,336100.0],["2026-05-04",31.4037,31.4037,29.7342,30.1096,528000.0],["2026-05-05",30.1392,30.8011,30.0701,30.5739,367700.0],["2026-05-06",31.0777,31.8581,31.0777,31.5617,514000.0],["2026-05-07",31.9766,32.2927,31.3148,31.5024,548400.0],["2026-05-08",31.6704,31.9371,30.9789,31.3641,487500.0],["2026-05-11",31.4135,31.4135,30.0503,30.1195,640800.0],["2026-05-12",30.2973,30.4948,29.181,29.1909,498200.0],["2026-05-13",28.9439,29.7836,28.6476,28.8649,387400.0],["2026-05-14",29.2403,30.0207,29.0723,29.5169,684500.0],["2026-05-15",29.3687,30.2182,28.4698,28.4698,650800.0],["2026-05-18",28.5685,28.9439,28.2524,28.6871,606200.0],["2026-05-19",28.5685,28.5883,27.3831,27.8573,978100.0],["2026-05-20",27.8672,28.8254,27.3041,28.8155,750600.0],["2026-05-21",28.3413,29.2008,27.7881,28.9933,1345100.0],["2026-05-22",28.6871,29.6255,28.6871,29.4181,660800.0],["2026-05-26",29.7638,30.2775,29.1711,29.3885,720300.0],["2026-05-27",29.0822,30.6628,28.9044,29.5465,830600.0],["2026-05-28",29.0921,30.1195,28.697,29.9614,495700.0],["2026-05-29",30.0108,30.238,29.2106,29.3292,629700.0],["2026-06-01",28.9439,29.1613,28.1734,28.6871,601600.0],["2026-06-02",28.7464,29.1909,28.6377,28.9242,615000.0],["2026-06-03",28.1833,28.9143,27.966,28.6081,736900.0],["2026-06-04",29.0328,29.3786,27.6005,27.7783,979700.0],["2026-06-05",27.393,28.0944,26.9584,27.3634,798200.0],["2026-06-08",27.4325,27.9758,27.2942,27.6202,528500.0],["2026-06-09",27.9363,28.7957,27.9363,28.45,604000.0],["2026-06-10",28.59,28.63,27.57,27.59,570400.0],["2026-06-11",27.6,28.36,27.45,28.12,740200.0],["2026-06-12",28.43,29.63,28.43,29.24,689900.0],["2026-06-15",29.85,30.42,29.24,29.5,974900.0],["2026-06-16",29.49,29.9,28.55,28.84,638500.0],["2026-06-17",28.7,29.44,27.85,28.01,635100.0],["2026-06-18",28.1,29.3,28.1,28.67,976000.0],["2026-06-22",28.41,28.64,27.97,28.32,807500.0],["2026-06-23",27.8,28.5,27.8,28.28,882700.0],["2026-06-24",28.64,30.2,26.8,27.27,2447800.0],["2026-06-25",28.51,31.58,28.4,30.88,1945200.0],["2026-06-26",30.85,31.81,30.03,31.35,1766500.0],["2026-06-29",30.84,31.72,30.38,31.52,1206300.0],["2026-06-30",31.05,31.95,30.28,31.24,852900.0],["2026-07-01",31.21,32.05,30.71,31.06,1010800.0],["2026-07-02",31.21,31.49,30.5,31.16,711400.0],["2026-07-06",31.2,31.463,30.45,30.67,736997.608078],["2026-07-07",30.67,31.22,30.48,30.88,725403.320652],["2026-07-08",30.45,30.49,28.45,28.83,1273161.044088],["2026-07-09",28.65,29.69,28.42,29.07,858290.395725],["2026-07-10",29.28,29.89,29.22,29.37,601302.334672],["2026-07-13",29.42,30.2,29.42,29.56,660037.75068],["2026-07-14",29.5,29.9182,28.72,29.01,889653.046861],["2026-07-15",29.33,30.71,29.29,30.5,602531.310184],["2026-07-16",30.79,31.825,30.585,31.31,557479.860957],["2026-07-17",31.16,31.885,30.17,30.7,514210.896395],["2026-07-20",30.7,30.96,29.99,30.51,484650.747144],["2026-07-21",30.18,30.89,30.18,30.38,475134.497997],["2026-07-22",30.46,31.4399,30.415,31.13,463099.20516],["2026-07-23",30.74,30.91,29.93,30.07,592296.56919],["2026-07-24",30.13,31.1,29.77,30.77,391282.044203],["2026-07-27",30.74,31.34,30.74,31.09,370066.250623],["2026-07-28",31.34,32.72,31.34,32.11,533964.394381],["2026-07-29",32,32.33,31.41,31.82,436284.021645],["2026-07-30",31.75,31.8,30.335,30.53,580647.713368],["2026-07-31",30.58,30.58,29.83,30.28,412131.371578],["2026-08-03",30.93,31.93,30.76,31.29,426654.945222],["2026-08-04",31.02,31.94,30.79,31.88,539730.467991],["2026-08-05",31.8,32.22,31.27,31.98,369392.583279],["2026-08-06",31.73,32.14,31.04,31.29,436132.195851],["2026-08-07",31.28,32.36,31,32.16,533200.367189],["2026-08-10",32,32.14,31.48,31.7,67024.803587],["2026-08-11",31.85,32.91,31.81,32.79,495871.090064],["2026-08-12",32.61,32.6615,31.36,32.38,501500.86535],["2026-08-13",32.18,33.19,32.18,32.57,411842.325559],["2026-08-14",32.15,32.6899,31.34,31.55,541424.653593]]}