{"t":"AP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",2.2102,2.2102,2.2102,2.2102,933.0],["1973-02-22",2.2102,2.247,2.2102,2.2102,3067.0],["1973-02-23",2.2102,2.2102,2.1734,2.2102,8400.0],["1973-02-26",2.2102,2.2102,2.1365,2.2102,2267.0],["1973-02-27",2.1734,2.1734,2.1734,2.1734,533.0],["1973-02-28",2.1629,2.1629,2.1256,2.1629,1733.0],["1973-03-01",2.1629,2.1629,2.1256,2.1256,267.0],["1973-03-02",2.1256,2.1256,2.051,2.1256,2667.0],["1973-03-05",2.1256,2.1629,2.051,2.051,1733.0],["1973-03-06",2.051,2.051,2.051,2.051,933.0],["1973-03-07",2.0883,2.0883,2.0883,2.0883,533.0],["1973-03-08",2.0883,2.0883,2.051,2.051,3067.0],["1973-03-09",2.0883,2.1256,2.0883,2.1256,667.0],["1973-03-12",2.1256,2.1629,2.0883,2.0883,933.0],["1973-03-13",2.051,2.051,2.051,2.051,533.0],["1973-03-14",2.0883,2.1256,2.0883,2.1256,1200.0],["1973-03-15",2.1256,2.1256,2.0883,2.1256,0.0],["1973-03-16",2.1256,2.1256,2.0883,2.1256,667.0],["1973-03-19",2.1256,2.1256,2.1256,2.1256,533.0],["1973-03-20",2.0883,2.0883,2.0883,2.0883,133.0],["1973-03-21",2.0883,2.0883,2.0883,2.0883,2800.0],["1973-03-22",2.0883,2.0883,2.0883,2.0883,1600.0],["1973-03-23",2.0883,2.0883,2.0883,2.0883,2667.0],["1973-03-26",2.0883,2.1256,2.0883,2.0883,2000.0],["1973-03-27",2.1256,2.1629,2.1256,2.1629,667.0],["1973-03-28",2.1256,2.1256,2.1256,2.1256,400.0],["1973-03-29",2.1256,2.1629,2.1256,2.1256,1200.0],["1973-03-30",2.1256,2.1256,2.1256,2.1256,1867.0],["1973-04-02",2.1256,2.2002,2.0883,2.2002,2400.0],["1973-04-03",2.1256,2.1256,2.0883,2.0883,2000.0],["1973-04-04",2.0883,2.0883,2.0883,2.0883,267.0],["1973-04-05",2.0883,2.0883,2.0883,2.0883,933.0],["1973-04-06",2.0883,2.0883,2.051,2.051,933.0],["1973-04-09",2.051,2.0883,2.051,2.0883,2533.0],["1973-04-10",2.1256,2.1256,2.1256,2.1256,133.0],["1973-04-11",2.1256,2.1256,2.1256,2.1256,400.0],["1973-04-12",2.0883,2.0883,2.051,2.051,1600.0],["1973-04-13",2.051,2.1256,2.051,2.1256,2133.0],["1973-04-16",2.1256,2.1256,2.0883,2.0883,267.0],["1973-04-17",2.051,2.051,2.051,2.051,1333.0],["1973-04-18",2.051,2.2002,2.051,2.2002,1467.0],["1973-04-19",2.2002,2.2375,2.2002,2.2375,3067.0],["1973-04-23",2.2375,2.3121,2.2002,2.2002,1600.0],["1973-04-24",2.2002,2.2002,2.1629,2.1629,2267.0],["1973-04-25",2.1629,2.1629,2.1629,2.1629,1867.0],["1973-04-26",2.1629,2.2375,2.1629,2.2375,1200.0],["1973-04-27",2.2002,2.2002,2.2002,2.2002,1733.0],["1973-04-30",2.2002,2.2002,2.1629,2.2002,6267.0],["1973-05-01",2.1629,2.1629,2.1629,2.1629,5600.0],["1973-05-02",2.1629,2.1629,2.1629,2.1629,1067.0],["1973-05-03",2.1629,2.1629,2.1256,2.1629,2000.0],["1973-05-04",2.1629,2.3121,2.1629,2.2375,1733.0],["1973-05-07",2.2002,2.2002,2.2002,2.2002,267.0],["1973-05-08",2.2002,2.2002,2.1629,2.1629,1200.0],["1973-05-09",2.1629,2.1629,2.1256,2.1256,800.0],["1973-05-10",2.1256,2.1629,2.1256,2.1256,933.0],["1973-05-11",2.1256,2.1256,2.1256,2.1256,1333.0],["1973-05-14",2.1256,2.1256,2.1256,2.1256,1600.0],["1973-05-15",2.1256,2.1256,2.0883,2.0883,533.0],["1973-05-16",2.0883,2.0883,2.0883,2.0883,1333.0],["1973-05-17",2.0883,2.3494,2.0883,2.3121,6000.0],["1973-05-18",2.3121,2.3867,2.3121,2.3121,4267.0],["1973-05-21",2.3121,2.3121,2.2748,2.2748,6667.0],["1973-05-22",2.2748,2.2748,2.2375,2.2748,1733.0],["1973-05-23",2.2748,2.3867,2.2748,2.3121,1467.0],["1973-05-24",2.424,2.4613,2.424,2.4613,10667.0],["1973-05-25",2.4613,2.4613,2.424,2.424,2800.0],["1973-05-29",2.3867,2.3867,2.3867,2.3867,1333.0],["1973-05-30",2.3867,2.424,2.3867,2.3867,1067.0],["1973-05-31",2.3867,2.3867,2.3867,2.3867,133.0],["1973-06-01",2.3867,2.4613,2.3867,2.4613,3067.0],["1973-06-04",2.4613,2.4613,2.3867,2.3867,4933.0],["1973-06-05",2.3867,2.424,2.3867,2.424,533.0],["1973-06-06",2.424,2.424,2.3867,2.424,5467.0],["1973-06-07",2.424,2.424,2.424,2.424,0.0],["1973-06-08",2.424,2.4613,2.3867,2.4613,3467.0],["1973-06-11",2.4613,2.4613,2.424,2.4613,2133.0],["1973-06-12",2.4613,2.4985,2.4613,2.4985,1200.0],["1973-06-13",2.4985,2.5731,2.4985,2.4985,667.0],["1973-06-14",2.4985,2.4985,2.4613,2.4613,800.0],["1973-06-15",2.424,2.424,2.3867,2.424,2000.0],["1973-06-18",2.3867,2.3867,2.2748,2.3121,2000.0],["1973-06-19",2.3121,2.3121,2.3121,2.3121,133.0],["1973-06-20",2.3867,2.3867,2.3867,2.3867,133.0],["1973-06-21",2.3867,2.3867,2.3867,2.3867,0.0],["1973-06-22",2.3867,2.424,2.3494,2.3494,2933.0],["1973-06-25",2.3494,2.3494,2.2748,2.3494,1733.0],["1973-06-26",2.3494,2.3494,2.3494,2.3494,0.0],["1973-06-27",2.3494,2.3494,2.3494,2.3494,0.0],["1973-06-28",2.3494,2.5358,2.3121,2.4985,10400.0],["1973-06-29",2.4613,2.4613,2.4613,2.4613,133.0],["1973-07-02",2.4613,2.4613,2.3867,2.3867,533.0],["1973-07-03",2.3867,2.3867,2.3867,2.3867,0.0],["1973-07-05",2.3867,2.3867,2.3867,2.3867,0.0],["1973-07-06",2.3867,2.4985,2.3867,2.3867,1333.0],["1973-07-09",2.3867,2.3867,2.3121,2.3121,800.0],["1973-07-10",2.3494,2.3494,2.3494,2.3494,133.0],["1973-07-11",2.3494,2.424,2.3121,2.424,1200.0],["1973-07-12",2.4613,2.4985,2.4613,2.4985,667.0],["1973-07-13",2.4613,2.4613,2.4613,2.4613,133.0],["1973-07-16",2.4613,2.4613,2.4613,2.4613,3600.0],["1973-07-17",2.4613,2.4613,2.4613,2.4613,1467.0],["1973-07-18",2.4613,2.4613,2.4613,2.4613,0.0],["1973-07-19",2.5358,2.5358,2.5358,2.5358,533.0],["1973-07-20",2.5731,2.685,2.5731,2.685,1600.0],["1973-07-23",2.685,2.685,2.6477,2.685,933.0],["1973-07-24",2.685,2.685,2.6104,2.6104,400.0],["1973-07-25",2.6104,2.6477,2.6104,2.6477,2267.0],["1973-07-26",2.685,2.685,2.685,2.685,133.0],["1973-07-27",2.6477,2.6477,2.5731,2.6477,1733.0],["1973-07-30",2.6477,2.6477,2.5731,2.5731,1333.0],["1973-07-31",2.5731,2.6104,2.5731,2.6104,400.0],["1973-08-01",2.5731,2.5731,2.4613,2.4613,1333.0],["1973-08-02",2.4985,2.5731,2.4985,2.5731,1333.0],["1973-08-03",2.5731,2.5731,2.4985,2.5731,533.0],["1973-08-06",2.5731,2.5731,2.4613,2.4613,667.0],["1973-08-07",2.4613,2.4613,2.4613,2.4613,133.0],["1973-08-08",2.4613,2.4613,2.4613,2.4613,0.0],["1973-08-09",2.4613,2.4613,2.4613,2.4613,133.0],["1973-08-10",2.4613,2.4613,2.424,2.424,800.0],["1973-08-13",2.424,2.424,2.424,2.424,0.0],["1973-08-14",2.3867,2.3867,2.2748,2.2748,1333.0],["1973-08-15",2.2748,2.2748,2.2748,2.2748,667.0],["1973-08-16",2.3494,2.3867,2.3494,2.3867,1733.0],["1973-08-17",2.3494,2.3494,2.3494,2.3494,533.0],["1973-08-20",2.3867,2.3867,2.3867,2.3867,133.0],["1973-08-21",2.3494,2.3494,2.3494,2.3494,133.0],["1973-08-22",2.3494,2.3867,2.3494,2.3867,267.0],["1973-08-23",2.4613,2.4613,2.4613,2.4613,133.0],["1973-08-24",2.424,2.424,2.3494,2.3494,800.0],["1973-08-27",2.3494,2.3494,2.3494,2.3494,133.0],["1973-08-28",2.3494,2.3867,2.3494,2.3494,667.0],["1973-08-29",2.424,2.4613,2.424,2.424,800.0],["1973-08-30",2.424,2.4613,2.424,2.424,400.0],["1973-08-31",2.3867,2.3867,2.3867,2.3867,133.0],["1973-09-04",2.3867,2.3867,2.3867,2.3867,133.0],["1973-09-05",2.3867,2.3867,2.3494,2.3867,1333.0],["1973-09-06",2.3867,2.4613,2.3867,2.424,1067.0],["1973-09-07",2.424,2.4613,2.3867,2.4613,1467.0],["1973-09-10",2.424,2.424,2.424,2.424,133.0],["1973-09-11",2.424,2.4613,2.3867,2.3867,400.0],["1973-09-12",2.3494,2.3494,2.3121,2.3121,2533.0],["1973-09-13",2.3121,2.3121,2.3121,2.3121,133.0],["1973-09-14",2.3121,2.3121,2.3121,2.3121,400.0],["1973-09-17",2.3121,2.3121,2.3121,2.3121,133.0],["1973-09-18",2.3121,2.3121,2.3121,2.3121,400.0],["1973-09-19",2.3121,2.3494,2.3121,2.3494,1467.0],["1973-09-20",2.3494,2.3494,2.3121,2.3121,933.0],["1973-09-21",2.3121,2.4613,2.3121,2.4613,4267.0],["1973-09-24",2.4613,2.4985,2.424,2.4985,1733.0],["1973-09-25",2.4985,2.5358,2.4985,2.5358,800.0],["1973-09-26",2.5358,2.6104,2.5358,2.5358,800.0],["1973-09-27",2.5358,2.5358,2.5358,2.5358,933.0],["1973-09-28",2.4985,2.4985,2.4985,2.4985,533.0],["1973-10-01",2.4613,2.4613,2.4613,2.4613,133.0],["1973-10-02",2.4613,2.5358,2.424,2.424,2800.0],["1973-10-03",2.4613,2.4985,2.4613,2.4985,400.0],["1973-10-04",2.4985,2.5358,2.4613,2.5358,1333.0],["1973-10-05",2.4985,2.4985,2.4613,2.4613,400.0],["1973-10-08",2.4613,2.4613,2.424,2.4613,1867.0],["1973-10-09",2.4613,2.5358,2.4613,2.4613,800.0],["1973-10-10",2.4613,2.4985,2.424,2.4613,2533.0],["1973-10-11",2.4613,2.4613,2.424,2.4613,1200.0],["1973-10-12",2.4613,2.5358,2.4613,2.4613,3200.0],["1973-10-15",2.4985,2.5358,2.4985,2.5358,4267.0],["1973-10-16",2.5358,2.5731,2.5358,2.5358,933.0],["1973-10-17",2.5358,2.5731,2.4985,2.4985,2667.0],["1973-10-18",2.4985,2.5358,2.4985,2.4985,1467.0],["1973-10-19",2.4985,2.5358,2.4985,2.5358,800.0],["1973-10-22",2.5358,2.5358,2.5358,2.5358,1200.0],["1973-10-23",2.5358,2.5358,2.4613,2.5358,2400.0],["1973-10-24",2.5358,2.5358,2.4985,2.4985,800.0],["1973-10-25",2.4985,2.5358,2.4985,2.4985,400.0],["1973-10-26",2.4985,2.5358,2.4985,2.4985,1067.0],["1973-10-29",2.4985,2.5358,2.4985,2.5358,1333.0],["1973-10-30",2.5358,2.5358,2.4985,2.5358,667.0],["1973-10-31",2.4985,2.4985,2.424,2.424,4533.0],["1973-11-01",2.424,2.424,2.424,2.424,1733.0],["1973-11-02",2.424,2.424,2.424,2.424,400.0],["1973-11-05",2.424,2.4613,2.424,2.424,667.0],["1973-11-06",2.424,2.424,2.3867,2.3867,1600.0],["1973-11-07",2.3867,2.424,2.3867,2.424,933.0],["1973-11-08",2.424,2.424,2.424,2.424,0.0],["1973-11-09",2.3867,2.3867,2.3867,2.3867,533.0],["1973-11-12",2.3867,2.3867,2.3867,2.3867,1067.0],["1973-11-13",2.3867,2.3867,2.3494,2.3867,933.0],["1973-11-14",2.3867,2.424,2.3494,2.3494,1733.0],["1973-11-15",2.3494,2.3494,2.3494,2.3494,267.0],["1973-11-16",2.3494,2.3494,2.3121,2.3121,533.0],["1973-11-19",2.3121,2.3121,2.3121,2.3121,0.0],["1973-11-20",2.3121,2.3121,2.3121,2.3121,2000.0],["1973-11-21",2.3121,2.3867,2.3121,2.3121,800.0],["1973-11-23",2.3121,2.3121,2.3121,2.3121,400.0],["1973-11-26",2.3121,2.3121,2.2375,2.2375,3067.0],["1973-11-27",2.2375,2.2375,2.1256,2.1256,2000.0],["1973-11-28",2.1256,2.1256,2.1256,2.1256,133.0],["1973-11-29",2.1256,2.1629,2.0883,2.1256,1733.0],["1973-11-30",2.1256,2.1256,2.051,2.1256,1867.0],["1973-12-03",2.0883,2.0883,2.051,2.051,400.0],["1973-12-04",2.051,2.1256,2.051,2.051,1200.0],["1973-12-05",2.051,2.0883,1.9765,1.9765,1733.0],["1973-12-06",1.9765,2.0138,1.9765,2.0138,1467.0],["1973-12-07",2.051,2.051,2.051,2.051,267.0],["1973-12-10",2.0883,2.1256,2.0883,2.0883,2800.0],["1973-12-11",2.0883,2.1256,2.051,2.051,3200.0],["1973-12-12",2.051,2.051,2.051,2.051,133.0],["1973-12-13",2.051,2.051,2.0138,2.051,1600.0],["1973-12-14",2.0883,2.0883,2.0883,2.0883,133.0],["1973-12-17",2.0883,2.0883,2.0138,2.0138,267.0],["1973-12-18",2.0138,2.051,2.0138,2.051,2533.0],["1973-12-19",2.051,2.051,2.0138,2.0138,533.0],["1973-12-20",2.0138,2.0883,2.0138,2.0138,1867.0],["1973-12-21",2.0138,2.051,2.0138,2.0138,1867.0],["1973-12-24",2.0138,2.0138,2.0138,2.0138,533.0],["1973-12-26",2.0138,2.0883,2.0138,2.051,800.0],["1973-12-27",2.051,2.0883,2.051,2.0883,533.0],["1973-12-28",2.051,2.051,2.051,2.051,800.0],["1973-12-31",2.051,2.051,2.0138,2.0138,400.0],["1974-01-02",2.0138,2.051,2.0138,2.051,1200.0],["1974-01-03",2.0883,2.2002,2.0883,2.2002,933.0],["1974-01-04",2.2002,2.2002,2.1256,2.1629,1333.0],["1974-01-07",2.2002,2.2748,2.2002,2.2748,667.0],["1974-01-08",2.2375,2.2375,2.2002,2.2002,267.0],["1974-01-09",2.2002,2.3121,2.1629,2.1629,2133.0],["1974-01-10",2.1629,2.1629,2.1256,2.1629,533.0],["1974-01-11",2.1629,2.1629,2.1256,2.1256,400.0],["1974-01-14",2.1256,2.1256,2.1256,2.1256,667.0],["1974-01-15",2.1629,2.1629,2.1629,2.1629,267.0],["1974-01-16",2.2375,2.2375,2.2375,2.2375,533.0],["1974-01-17",2.2375,2.2375,2.2375,2.2375,0.0],["1974-01-18",2.2748,2.2748,2.2748,2.2748,667.0],["1974-01-21",2.2748,2.3121,2.2748,2.2748,667.0],["1974-01-22",2.2748,2.3121,2.2748,2.2748,400.0],["1974-01-23",2.2748,2.2748,2.1256,2.1629,2400.0],["1974-01-24",2.2375,2.2375,2.2375,2.2375,133.0],["1974-01-25",2.2375,2.3121,2.2375,2.2375,800.0],["1974-01-28",2.2748,2.2748,2.2748,2.2748,133.0],["1974-01-29",2.3494,2.4613,2.3494,2.4613,2400.0],["1974-01-30",2.4613,2.4613,2.3867,2.4613,400.0],["1974-01-31",2.4613,2.4613,2.424,2.424,400.0],["1974-02-01",2.424,2.4985,2.424,2.4985,1600.0],["1974-02-04",2.4613,2.4613,2.424,2.424,400.0],["1974-02-05",2.424,2.4613,2.3867,2.3867,533.0],["1974-02-06",2.4613,2.4613,2.4613,2.4613,800.0],["1974-02-07",2.4613,2.4613,2.424,2.424,267.0],["1974-02-08",2.424,2.424,2.424,2.424,533.0],["1974-02-11",2.3867,2.3867,2.3867,2.3867,400.0],["1974-02-12",2.3867,2.3867,2.3867,2.3867,267.0],["1974-02-13",2.3867,2.3867,2.3867,2.3867,1200.0],["1974-02-14",2.3121,2.3121,2.3121,2.3121,400.0],["1974-02-15",2.3121,2.3121,2.3121,2.3121,0.0],["1974-02-19",2.3121,2.3867,2.3121,2.3867,667.0],["1974-02-20",2.3867,2.3867,2.3867,2.3867,0.0],["1974-02-21",2.3867,2.3867,2.3867,2.3867,0.0],["1974-02-22",2.3867,2.3867,2.3867,2.3867,1333.0],["1974-02-25",2.4613,2.4613,2.4613,2.4613,133.0],["1974-02-26",2.4613,2.4613,2.3867,2.4613,267.0],["1974-02-27",2.4613,2.4613,2.424,2.424,2000.0],["1974-02-28",2.424,2.4985,2.424,2.4613,533.0],["1974-03-01",2.4613,2.4985,2.424,2.4613,1733.0],["1974-03-04",2.4613,2.4613,2.424,2.424,267.0],["1974-03-05",2.4613,2.4985,2.4613,2.4613,2533.0],["1974-03-06",2.4613,2.5358,2.424,2.5358,4000.0],["1974-03-07",2.4985,2.4985,2.4613,2.4613,533.0],["1974-03-08",2.5358,2.5358,2.5358,2.5358,267.0],["1974-03-11",2.5358,2.5358,2.4985,2.4985,2667.0],["1974-03-12",2.5358,2.5358,2.5358,2.5358,267.0],["1974-03-13",2.5358,2.5358,2.4985,2.5358,1067.0],["1974-03-14",2.5358,2.5731,2.5358,2.5731,933.0],["1974-03-15",2.5358,2.5358,2.4985,2.4985,533.0],["1974-03-18",2.5358,2.5358,2.5358,2.5358,133.0],["1974-03-19",2.5358,2.5358,2.4613,2.4613,400.0],["1974-03-20",2.4613,2.4613,2.4613,2.4613,0.0],["1974-03-21",2.4613,2.4613,2.4613,2.4613,0.0],["1974-03-22",2.4613,2.4613,2.4613,2.4613,267.0],["1974-03-25",2.4613,2.4613,2.4613,2.4613,0.0],["1974-03-26",2.4613,2.4613,2.4613,2.4613,400.0],["1974-03-27",2.424,2.424,2.424,2.424,267.0],["1974-03-28",2.3867,2.3867,2.3494,2.3494,267.0],["1974-03-29",2.3494,2.3494,2.3494,2.3494,533.0],["1974-04-01",2.3494,2.3494,2.3494,2.3494,0.0],["1974-04-02",2.3121,2.3121,2.3121,2.3121,133.0],["1974-04-03",2.3121,2.3494,2.3121,2.3494,533.0],["1974-04-04",2.3867,2.3867,2.3867,2.3867,133.0],["1974-04-05",2.3867,2.3867,2.3867,2.3867,0.0],["1974-04-08",2.3867,2.3867,2.3867,2.3867,0.0],["1974-04-09",2.3867,2.3867,2.3867,2.3867,0.0],["1974-04-10",2.3121,2.3121,2.3121,2.3121,267.0],["1974-04-11",2.3121,2.3121,2.3121,2.3121,133.0],["1974-04-15",2.3121,2.3867,2.3121,2.3121,800.0],["1974-04-16",2.3121,2.3121,2.3121,2.3121,0.0],["1974-04-17",2.3121,2.3121,2.3121,2.3121,0.0],["1974-04-18",2.3867,2.424,2.3867,2.424,800.0],["1974-04-19",2.424,2.4613,2.3867,2.3867,2667.0],["1974-04-22",2.4613,2.4985,2.4613,2.4985,3467.0],["1974-04-23",2.424,2.424,2.424,2.424,133.0],["1974-04-24",2.3867,2.3867,2.3494,2.3494,267.0],["1974-04-25",2.3494,2.3867,2.3121,2.3867,933.0],["1974-04-26",2.3494,2.3494,2.3494,2.3494,133.0],["1974-04-29",2.3494,2.3494,2.2748,2.2748,1067.0],["1974-04-30",2.2748,2.2748,2.2748,2.2748,0.0],["1974-05-01",2.2748,2.2748,2.2748,2.2748,0.0],["1974-05-02",2.2748,2.2748,2.2748,2.2748,0.0],["1974-05-03",2.2748,2.3494,2.2748,2.2748,1067.0],["1974-05-06",2.2375,2.2375,2.2375,2.2375,267.0],["1974-05-07",2.3121,2.3121,2.3121,2.3121,267.0],["1974-05-08",2.2748,2.2748,2.2748,2.2748,267.0],["1974-05-09",2.2748,2.2748,2.2748,2.2748,133.0],["1974-05-10",2.3494,2.3867,2.3494,2.3867,1333.0],["1974-05-13",2.3494,2.3494,2.3494,2.3494,133.0],["1974-05-14",2.3494,2.3494,2.3494,2.3494,0.0],["1974-05-15",2.3494,2.3494,2.3121,2.3121,667.0],["1974-05-16",2.3121,2.3494,2.2748,2.2748,533.0],["1974-05-17",2.2748,2.3121,2.2748,2.3121,533.0],["1974-05-20",2.3121,2.3867,2.3121,2.3121,1333.0],["1974-05-21",2.3867,2.3867,2.3867,2.3867,1067.0],["1974-05-22",2.3867,2.3867,2.3121,2.3494,2000.0],["1974-05-23",2.3121,2.3121,2.2748,2.2748,667.0],["1974-05-24",2.2748,2.3494,2.2748,2.3494,267.0],["1974-05-28",2.3494,2.3494,2.2748,2.2748,1467.0],["1974-05-29",2.2375,2.2375,2.1256,2.1256,2400.0],["1974-05-30",2.1256,2.1256,2.1256,2.1256,0.0],["1974-05-31",2.1256,2.2002,2.1256,2.1256,400.0],["1974-06-03",2.0883,2.0883,2.0883,2.0883,133.0],["1974-06-04",2.1629,2.1629,2.1629,2.1629,133.0],["1974-06-05",2.1629,2.1629,2.1629,2.1629,133.0],["1974-06-06",2.1629,2.1629,2.1629,2.1629,0.0],["1974-06-07",2.1629,2.2002,2.1629,2.1629,800.0],["1974-06-10",2.1629,2.2002,2.1629,2.1629,667.0],["1974-06-11",2.1629,2.1629,2.1629,2.1629,133.0],["1974-06-12",2.1629,2.1629,2.1256,2.1256,1467.0],["1974-06-13",2.1256,2.1629,2.1256,2.1256,533.0],["1974-06-14",2.1256,2.1629,2.1256,2.1256,1600.0],["1974-06-17",2.1629,2.1629,2.1629,2.1629,133.0],["1974-06-18",2.1629,2.1629,2.1629,2.1629,133.0],["1974-06-19",2.1629,2.1629,2.1629,2.1629,0.0],["1974-06-20",2.1629,2.1629,2.1256,2.1256,3333.0],["1974-06-21",2.1256,2.1256,2.0883,2.0883,2000.0],["1974-06-24",2.1629,2.1629,2.1629,2.1629,133.0],["1974-06-25",2.1256,2.1256,2.1256,2.1256,133.0],["1974-06-26",2.1256,2.1256,2.0883,2.0883,400.0],["1974-06-27",2.0883,2.0883,2.0883,2.0883,267.0],["1974-06-28",2.0883,2.1629,2.0883,2.0883,800.0],["1974-07-01",2.0883,2.0883,2.0883,2.0883,533.0],["1974-07-02",2.0883,2.1256,2.0883,2.0883,933.0],["1974-07-03",2.0883,2.1629,2.0883,2.0883,533.0],["1974-07-05",2.1256,2.1629,2.1256,2.1629,267.0],["1974-07-08",2.0883,2.0883,2.0883,2.0883,1067.0],["1974-07-09",2.0883,2.0883,2.0883,2.0883,667.0],["1974-07-10",2.0883,2.0883,2.051,2.051,933.0],["1974-07-11",2.051,2.0883,2.051,2.051,533.0],["1974-07-12",2.051,2.0883,2.051,2.0883,533.0],["1974-07-15",2.0883,2.1256,2.0883,2.0883,533.0],["1974-07-16",2.0883,2.0883,2.0883,2.0883,133.0],["1974-07-17",2.051,2.051,2.051,2.051,533.0],["1974-07-18",2.0883,2.1256,2.0883,2.0883,1867.0],["1974-07-19",2.1629,2.2002,2.1629,2.2002,4000.0],["1974-07-22",2.2375,2.2748,2.2375,2.2375,1200.0],["1974-07-23",2.2375,2.2748,2.2002,2.2375,2133.0],["1974-07-24",2.2375,2.2375,2.2375,2.2375,0.0],["1974-07-25",2.2002,2.2002,2.2002,2.2002,933.0],["1974-07-26",2.1629,2.1629,2.1629,2.1629,267.0],["1974-07-29",2.2002,2.2002,2.2002,2.2002,133.0],["1974-07-30",2.2002,2.2375,2.2002,2.2002,933.0],["1974-07-31",2.2002,2.2002,2.2002,2.2002,267.0],["1974-08-01",2.2002,2.2002,2.2002,2.2002,267.0],["1974-08-02",2.2002,2.2002,2.1629,2.1629,1867.0],["1974-08-05",2.2002,2.2002,2.2002,2.2002,533.0],["1974-08-06",2.2002,2.2002,2.2002,2.2002,0.0],["1974-08-07",2.2002,2.2375,2.2002,2.2002,2400.0],["1974-08-08",2.2002,2.2748,2.2002,2.2748,1733.0],["1974-08-09",2.3121,2.3121,2.3121,2.3121,267.0],["1974-08-12",2.3121,2.3121,2.2375,2.2375,400.0],["1974-08-13",2.2375,2.2375,2.2375,2.2375,0.0],["1974-08-14",2.2375,2.2375,2.2375,2.2375,0.0],["1974-08-15",2.2375,2.2375,2.2375,2.2375,267.0],["1974-08-16",2.2375,2.2375,2.2375,2.2375,400.0],["1974-08-19",2.2375,2.2375,2.2375,2.2375,533.0],["1974-08-20",2.2375,2.2375,2.2375,2.2375,267.0],["1974-08-21",2.2375,2.3121,2.2375,2.2748,800.0],["1974-08-22",2.2748,2.3121,2.2375,2.3121,533.0],["1974-08-23",2.2748,2.2748,2.2375,2.2375,1733.0],["1974-08-26",2.2748,2.2748,2.2748,2.2748,400.0],["1974-08-27",2.2002,2.2002,2.1629,2.1629,400.0],["1974-08-28",2.1629,2.1629,2.1256,2.1256,1467.0],["1974-08-29",2.1256,2.2002,2.1256,2.2002,1733.0],["1974-08-30",2.2002,2.2002,2.1629,2.1629,667.0],["1974-09-03",2.1629,2.1629,2.1629,2.1629,0.0],["1974-09-04",2.1256,2.1256,2.1256,2.1256,800.0],["1974-09-05",2.1256,2.1256,2.1256,2.1256,800.0],["1974-09-06",2.1256,2.1256,2.1256,2.1256,5733.0],["1974-09-09",2.1256,2.1629,2.0883,2.0883,2400.0],["1974-09-10",2.0883,2.0883,2.051,2.051,15467.0],["1974-09-11",2.0883,2.0883,2.0883,2.0883,133.0],["1974-09-12",2.0138,2.0138,2.0138,2.0138,1333.0],["1974-09-13",2.0138,2.0138,1.9765,1.9765,1733.0],["1974-09-16",1.9765,2.0138,1.9765,1.9765,667.0],["1974-09-17",2.051,2.051,2.051,2.051,267.0],["1974-09-18",2.0137,2.0137,1.9392,1.9392,667.0],["1974-09-19",1.9765,2.0138,1.9765,1.9765,800.0],["1974-09-20",2.0138,2.051,2.0138,2.051,667.0],["1974-09-23",2.1256,2.2002,2.1256,2.2002,2133.0],["1974-09-24",2.2002,2.2002,2.2002,2.2002,267.0],["1974-09-25",2.2002,2.3121,2.1629,2.2748,1467.0],["1974-09-26",2.2002,2.2002,2.1629,2.1629,667.0],["1974-09-27",2.2002,2.2375,2.2002,2.2002,533.0],["1974-09-30",2.2002,2.2002,2.2002,2.2002,133.0],["1974-10-01",2.2002,2.2002,2.1629,2.1629,933.0],["1974-10-02",2.2375,2.2375,2.2375,2.2375,267.0],["1974-10-03",2.2375,2.3121,2.2375,2.2375,400.0],["1974-10-04",2.2375,2.2375,2.1256,2.1256,1733.0],["1974-10-07",2.1256,2.1256,2.1256,2.1256,0.0],["1974-10-08",2.1256,2.1629,2.1256,2.1629,533.0],["1974-10-09",2.1629,2.2375,2.1256,2.2375,1467.0],["1974-10-10",2.2375,2.3121,2.2375,2.2748,2000.0],["1974-10-11",2.2748,2.3121,2.2375,2.3121,1867.0],["1974-10-14",2.3121,2.3494,2.3121,2.3494,2000.0],["1974-10-15",2.3867,2.4613,2.3867,2.424,800.0],["1974-10-16",2.4613,2.4985,2.4613,2.4985,533.0],["1974-10-17",2.424,2.424,2.3867,2.424,2800.0],["1974-10-18",2.4613,2.4985,2.4613,2.4985,2133.0],["1974-10-21",2.5358,2.8342,2.5358,2.8342,7867.0],["1974-10-22",2.8342,2.8342,2.685,2.685,3467.0],["1974-10-23",2.685,2.685,2.6477,2.685,533.0],["1974-10-24",2.685,2.685,2.6477,2.6477,800.0],["1974-10-25",2.6477,2.685,2.6104,2.6104,667.0],["1974-10-28",2.6104,2.6477,2.3121,2.5731,1733.0],["1974-10-29",2.6104,2.6477,2.6104,2.6104,2000.0],["1974-10-30",2.5731,2.5731,2.4985,2.4985,667.0],["1974-10-31",2.5731,2.5731,2.5731,2.5731,267.0],["1974-11-01",2.5731,2.5731,2.5358,2.5358,267.0],["1974-11-04",2.5358,2.5358,2.4613,2.4613,1333.0],["1974-11-05",2.5358,2.5731,2.5358,2.5358,533.0],["1974-11-06",2.5358,2.5358,2.5358,2.5358,0.0],["1974-11-07",2.5358,2.5358,2.5358,2.5358,267.0],["1974-11-08",2.5358,2.5358,2.5358,2.5358,133.0],["1974-11-11",2.5731,2.5731,2.5731,2.5731,133.0],["1974-11-12",2.5731,2.5731,2.5731,2.5731,533.0],["1974-11-13",2.5731,2.5731,2.5358,2.5358,933.0],["1974-11-14",2.5358,2.5358,2.5358,2.5358,0.0],["1974-11-15",2.4985,2.4985,2.4613,2.4985,933.0],["1974-11-18",2.4613,2.4613,2.424,2.424,1067.0],["1974-11-19",2.424,2.424,2.424,2.424,667.0],["1974-11-20",2.424,2.424,2.424,2.424,0.0],["1974-11-21",2.424,2.424,2.424,2.424,0.0],["1974-11-22",2.424,2.424,2.3867,2.424,667.0],["1974-11-25",2.3494,2.3494,2.2748,2.2748,1200.0],["1974-11-26",2.2748,2.3121,2.2748,2.3121,667.0],["1974-11-27",2.3121,2.3494,2.2748,2.2748,1467.0],["1974-11-29",2.2375,2.2375,2.2002,2.2002,667.0],["1974-12-02",2.2002,2.2002,2.1256,2.1256,667.0],["1974-12-03",2.1256,2.2748,2.1256,2.2748,933.0],["1974-12-04",2.2748,2.2748,2.2748,2.2748,0.0],["1974-12-05",2.2748,2.3121,2.2375,2.2375,1200.0],["1974-12-06",2.1629,2.1629,2.1629,2.1629,133.0],["1974-12-09",2.1629,2.1629,2.0883,2.0883,1067.0],["1974-12-10",2.0883,2.0883,2.051,2.051,667.0],["1974-12-11",2.051,2.1256,2.051,2.1256,533.0],["1974-12-12",2.0883,2.0883,2.0883,2.0883,133.0],["1974-12-13",2.051,2.051,2.051,2.051,133.0],["1974-12-16",2.051,2.051,2.0138,2.0138,1067.0],["1974-12-17",2.0138,2.0883,2.0138,2.0883,800.0],["1974-12-18",2.0883,2.1256,2.051,2.0883,1333.0],["1974-12-19",2.051,2.051,2.051,2.051,133.0],["1974-12-20",2.051,2.051,2.051,2.051,133.0],["1974-12-23",2.051,2.0883,2.051,2.051,800.0],["1974-12-24",2.051,2.051,2.0138,2.051,400.0],["1974-12-26",2.051,2.051,2.051,2.051,0.0],["1974-12-27",2.0138,2.0138,2.0138,2.0138,533.0],["1974-12-30",2.0138,2.0138,2.0138,2.0138,133.0],["1974-12-31",2.0138,2.051,1.9765,2.0138,2267.0],["1975-01-02",1.9765,1.9765,1.9765,1.9765,267.0],["1975-01-03",1.9765,2.051,1.9765,2.051,267.0],["1975-01-06",2.0883,2.0883,2.0883,2.0883,1200.0],["1975-01-07",2.0883,2.0883,2.0883,2.0883,0.0],["1975-01-08",2.0883,2.0883,2.0883,2.0883,0.0],["1975-01-09",2.0883,2.0883,2.0883,2.0883,0.0],["1975-01-10",2.0883,2.1629,2.051,2.1629,2000.0],["1975-01-13",2.1629,2.2375,2.1629,2.2375,667.0],["1975-01-14",2.1629,2.1629,2.1629,2.1629,133.0],["1975-01-15",2.1629,2.2002,2.1629,2.2002,667.0],["1975-01-16",2.2002,2.2748,2.1629,2.2002,800.0],["1975-01-17",2.2375,2.2375,2.2375,2.2375,133.0],["1975-01-20",2.2748,2.2748,2.2748,2.2748,267.0],["1975-01-21",2.2375,2.2375,2.2375,2.2375,133.0],["1975-01-22",2.3121,2.3121,2.3121,2.3121,267.0],["1975-01-23",2.424,2.5358,2.424,2.5358,400.0],["1975-01-24",2.5358,2.5731,2.4985,2.5358,400.0],["1975-01-27",2.4613,2.4613,2.424,2.4613,933.0],["1975-01-28",2.4985,2.5358,2.4985,2.5358,3067.0],["1975-01-29",2.5358,2.5358,2.424,2.424,1333.0],["1975-01-30",2.424,2.4985,2.424,2.424,800.0],["1975-01-31",2.4985,2.5358,2.4985,2.5358,267.0],["1975-02-03",2.5358,2.5358,2.5358,2.5358,1200.0],["1975-02-04",2.5358,2.5358,2.4613,2.5358,1467.0],["1975-02-05",2.5358,2.5731,2.5358,2.5731,1067.0],["1975-02-06",2.5731,2.6104,2.5731,2.6104,667.0],["1975-02-07",2.6104,2.6104,2.5358,2.5358,1467.0],["1975-02-10",2.5358,2.5731,2.5358,2.5731,533.0],["1975-02-11",2.5358,2.5358,2.424,2.424,1333.0],["1975-02-12",2.424,2.4985,2.3867,2.3867,1467.0],["1975-02-13",2.3867,2.424,2.3867,2.424,1067.0],["1975-02-14",2.4613,2.4985,2.4613,2.4985,533.0],["1975-02-18",2.4985,2.6104,2.4985,2.5731,2667.0],["1975-02-19",2.4985,2.4985,2.4985,2.4985,133.0],["1975-02-20",2.424,2.424,2.3867,2.3867,1600.0],["1975-02-21",2.3867,2.4613,2.3867,2.4613,1467.0],["1975-02-24",2.3867,2.3867,2.3867,2.3867,400.0],["1975-02-25",2.3867,2.3867,2.3494,2.3867,1333.0],["1975-02-26",2.3494,2.3494,2.3121,2.3494,1200.0],["1975-02-27",2.2748,2.2748,2.2748,2.2748,267.0],["1975-02-28",2.2748,2.2748,2.2748,2.2748,267.0],["1975-03-03",2.3121,2.3494,2.3121,2.3121,400.0],["1975-03-04",2.3121,2.3121,2.3121,2.3121,2533.0],["1975-03-05",2.3121,2.3494,2.2748,2.3494,1467.0],["1975-03-06",2.3494,2.3494,2.3494,2.3494,0.0],["1975-03-07",2.3494,2.3494,2.3494,2.3494,400.0],["1975-03-10",2.3494,2.3494,2.3121,2.3494,267.0],["1975-03-11",2.3494,2.3494,2.3494,2.3494,1200.0],["1975-03-12",2.3494,2.3494,2.3121,2.3494,533.0],["1975-03-13",2.3494,2.3494,2.3494,2.3494,0.0],["1975-03-14",2.3494,2.3867,2.3494,2.3494,2000.0],["1975-03-17",2.3494,2.3867,2.3494,2.3494,1067.0],["1975-03-18",2.3867,2.3867,2.3867,2.3867,267.0],["1975-03-19",2.3867,2.3867,2.3867,2.3867,267.0],["1975-03-20",2.3867,2.3867,2.3494,2.3867,1067.0],["1975-03-21",2.4613,2.4613,2.4613,2.4613,400.0],["1975-03-24",2.3867,2.3867,2.3494,2.3494,533.0],["1975-03-25",2.3494,2.3494,2.3494,2.3494,1333.0],["1975-03-26",2.3867,2.3867,2.3867,2.3867,133.0],["1975-03-27",2.3494,2.3494,2.3494,2.3494,933.0],["1975-03-31",2.424,2.4613,2.424,2.424,533.0],["1975-04-01",2.424,2.4613,2.424,2.424,400.0],["1975-04-02",2.424,2.424,2.424,2.424,533.0],["1975-04-03",2.3867,2.3867,2.3867,2.3867,133.0],["1975-04-04",2.3867,2.3867,2.3867,2.3867,533.0],["1975-04-07",2.3867,2.424,2.3494,2.3494,2667.0],["1975-04-08",2.3121,2.3121,2.2375,2.3121,5867.0],["1975-04-09",2.2748,2.2748,2.2748,2.2748,267.0],["1975-04-10",2.2748,2.3494,2.2748,2.3494,1600.0],["1975-04-11",2.3494,2.3494,2.3494,2.3494,0.0],["1975-04-14",2.3494,2.3867,2.2748,2.2748,3200.0],["1975-04-15",2.3494,2.3494,2.3494,2.3494,267.0],["1975-04-16",2.3494,2.4985,2.2748,2.4985,4800.0],["1975-04-17",2.5731,2.685,2.5731,2.685,5333.0],["1975-04-18",2.685,2.685,2.6104,2.6477,933.0],["1975-04-21",2.6477,2.685,2.6104,2.685,4000.0],["1975-04-22",2.685,2.8342,2.6104,2.7596,9067.0],["1975-04-23",2.7596,2.7969,2.6104,2.685,2000.0],["1975-04-24",2.685,2.7223,2.685,2.7223,1467.0],["1975-04-25",2.7596,2.7969,2.7596,2.7596,1733.0],["1975-04-28",2.7596,2.8342,2.7596,2.7969,1867.0],["1975-04-29",2.7969,2.946,2.7596,2.946,7733.0],["1975-04-30",2.946,3.1325,2.9088,3.0952,10133.0],["1975-05-01",3.1325,3.5427,3.1325,3.4308,6933.0],["1975-05-02",3.3563,3.3563,3.1698,3.319,21467.0],["1975-05-05",3.319,3.3935,3.1698,3.319,6400.0],["1975-05-06",3.2444,3.2444,3.2071,3.2071,1867.0],["1975-05-07",3.2071,3.2817,3.1698,3.2817,3600.0],["1975-05-08",3.2071,3.2071,3.1698,3.1698,400.0],["1975-05-09",3.2071,3.2817,3.2071,3.2444,2533.0],["1975-05-12",3.2444,3.2444,3.1698,3.1698,1600.0],["1975-05-13",3.1698,3.1698,3.1325,3.1325,933.0],["1975-05-14",3.1325,3.1698,3.1325,3.1325,1867.0],["1975-05-15",3.1325,3.1698,3.1325,3.1698,1733.0],["1975-05-16",3.1698,3.2817,3.1325,3.2817,1200.0],["1975-05-19",3.2817,3.319,3.2071,3.319,4267.0],["1975-05-20",3.319,3.3563,3.2817,3.319,1067.0],["1975-05-21",3.2817,3.2817,3.2071,3.2817,2533.0],["1975-05-22",3.2071,3.2071,3.1325,3.1325,933.0],["1975-05-23",3.1325,3.1325,3.1325,3.1325,133.0],["1975-05-27",3.1698,3.2444,3.1698,3.1698,1333.0],["1975-05-28",3.1698,3.2817,3.1698,3.2817,2133.0],["1975-05-29",3.2817,3.2817,3.2444,3.2444,1200.0],["1975-05-30",3.2444,3.2444,3.2071,3.2444,400.0],["1975-06-02",3.2444,3.2444,3.2071,3.2071,1333.0],["1975-06-03",3.2071,3.2444,3.2071,3.2071,2133.0],["1975-06-04",3.2444,3.2444,3.2444,3.2444,267.0],["1975-06-05",3.2444,3.2444,3.1698,3.1698,2133.0],["1975-06-06",3.1698,3.2071,3.1325,3.1698,2933.0],["1975-06-09",3.1698,3.2444,2.9833,2.9833,2533.0],["1975-06-10",3.2071,3.2071,3.2071,3.2071,1467.0],["1975-06-11",3.2444,3.3563,3.2444,3.319,2000.0],["1975-06-12",3.319,3.319,3.2817,3.319,933.0],["1975-06-13",3.2817,3.2817,3.2817,3.2817,267.0],["1975-06-16",3.2817,3.2817,3.2817,3.2817,267.0],["1975-06-17",3.2444,3.2444,3.1698,3.1698,1733.0],["1975-06-18",3.1698,3.1698,3.1698,3.1698,0.0],["1975-06-19",3.2071,3.319,3.2071,3.319,3867.0],["1975-06-20",3.3563,3.3563,3.3563,3.3563,1200.0],["1975-06-23",3.3563,3.3563,3.319,3.3563,267.0],["1975-06-24",3.3935,3.4681,3.3935,3.4681,2267.0],["1975-06-25",3.4681,3.58,3.4308,3.5427,6133.0],["1975-06-26",3.58,3.6919,3.58,3.6546,7200.0],["1975-06-27",3.6546,3.6919,3.6173,3.6173,3467.0],["1975-06-30",3.6173,3.6546,3.58,3.58,1467.0],["1975-07-01",3.58,3.6173,3.5054,3.5427,2933.0],["1975-07-02",3.5427,3.5427,3.4681,3.5054,5067.0],["1975-07-03",3.5054,3.6546,3.3563,3.58,9067.0],["1975-07-07",3.58,3.6546,3.58,3.58,1333.0],["1975-07-08",3.58,3.7292,3.58,3.7292,3200.0],["1975-07-09",3.7292,4.1394,3.6919,4.1021,11333.0],["1975-07-10",4.1021,4.1767,3.9902,4.0275,9867.0],["1975-07-11",4.0275,4.0648,3.9529,4.0275,5200.0],["1975-07-14",4.0275,4.1394,3.8783,4.1394,6800.0],["1975-07-15",4.1394,4.3258,4.1394,4.2885,8267.0],["1975-07-16",4.2885,4.4004,4.1767,4.1767,7200.0],["1975-07-17",4.1767,4.214,4.1021,4.214,3200.0],["1975-07-18",4.214,4.2885,4.1394,4.1767,2667.0],["1975-07-21",4.1394,4.1394,3.7292,3.7292,4533.0],["1975-07-22",3.7292,3.841,3.7292,3.8038,2933.0],["1975-07-23",3.8038,3.841,3.7665,3.7665,933.0],["1975-07-24",3.7665,3.7665,3.5054,3.5427,3600.0],["1975-07-25",3.5427,3.5427,3.2071,3.2817,4267.0],["1975-07-28",3.2817,3.2817,3.1325,3.2071,2000.0],["1975-07-29",3.2444,3.2444,3.2444,3.2444,933.0],["1975-07-30",3.2444,3.319,3.2444,3.2444,400.0],["1975-07-31",3.2444,3.2444,3.2444,3.2444,133.0],["1975-08-01",3.2444,3.2817,3.2444,3.2817,800.0],["1975-08-04",3.2444,3.2444,3.1325,3.1325,933.0],["1975-08-05",3.1325,3.1698,3.0579,3.0579,1600.0],["1975-08-06",3.0579,3.0579,3.0206,3.0206,800.0],["1975-08-07",3.0206,3.0206,2.9833,2.9833,1200.0],["1975-08-08",2.9833,2.9833,2.9833,2.9833,0.0],["1975-08-11",2.9833,2.9833,2.9833,2.9833,267.0],["1975-08-12",3.0579,3.0579,3.0579,3.0579,2800.0],["1975-08-13",3.0952,3.1698,3.0952,3.1325,933.0],["1975-08-14",3.0579,3.0579,3.0206,3.0579,267.0],["1975-08-15",3.0579,3.0579,3.0579,3.0579,133.0],["1975-08-18",3.0206,3.0206,3.0206,3.0206,800.0],["1975-08-19",3.0579,3.0579,3.0579,3.0579,533.0],["1975-08-20",3.0206,3.0206,2.9833,3.0206,1733.0],["1975-08-21",2.9833,2.9833,2.946,2.946,1867.0],["1975-08-22",2.946,2.9833,2.946,2.9833,1333.0],["1975-08-25",2.946,2.946,2.9088,2.9088,2000.0],["1975-08-26",2.8715,2.8715,2.7596,2.7596,667.0],["1975-08-27",2.7596,2.7969,2.7223,2.7969,933.0],["1975-08-28",2.7596,2.7596,2.7596,2.7596,133.0],["1975-08-29",2.7969,2.9088,2.7969,2.9088,1600.0],["1975-09-02",2.8715,2.8715,2.7596,2.7596,1600.0],["1975-09-03",2.7596,2.8342,2.7223,2.8342,1333.0],["1975-09-04",2.8342,2.8715,2.8342,2.8715,533.0],["1975-09-05",2.8715,2.946,2.7596,2.7596,7333.0],["1975-09-08",2.7969,2.8342,2.7969,2.8342,267.0],["1975-09-09",2.8342,2.8342,2.7969,2.8342,267.0],["1975-09-10",2.7969,2.7969,2.7969,2.7969,267.0],["1975-09-11",2.7969,2.8342,2.7596,2.7596,667.0],["1975-09-12",2.7596,2.7969,2.7596,2.7596,667.0],["1975-09-15",2.7596,2.7596,2.7596,2.7596,0.0],["1975-09-16",2.7969,2.7969,2.7969,2.7969,400.0],["1975-09-17",2.7596,2.7596,2.7223,2.7223,1467.0],["1975-09-18",2.7223,2.7223,2.685,2.7223,667.0],["1975-09-19",2.685,2.685,2.685,2.685,267.0],["1975-09-22",2.7969,2.7969,2.7969,2.7969,1867.0],["1975-09-23",2.7596,2.7596,2.7223,2.7223,400.0],["1975-09-24",2.7223,2.7223,2.7223,2.7223,1067.0],["1975-09-25",2.7223,2.7223,2.7223,2.7223,0.0],["1975-09-26",2.7969,2.7969,2.7969,2.7969,400.0],["1975-09-29",2.7969,2.7969,2.685,2.7223,1867.0],["1975-09-30",2.685,2.685,2.6477,2.6477,667.0],["1975-10-01",2.6104,2.6104,2.6104,2.6104,267.0],["1975-10-02",2.5731,2.5731,2.5731,2.5731,133.0],["1975-10-03",2.5731,2.5731,2.5731,2.5731,533.0],["1975-10-06",2.4985,2.4985,2.3867,2.3867,1733.0],["1975-10-07",2.424,2.4613,2.424,2.424,533.0],["1975-10-08",2.4613,2.5358,2.4613,2.5358,2667.0],["1975-10-09",2.4613,2.4613,2.4613,2.4613,400.0],["1975-10-10",2.4613,2.4985,2.4613,2.4985,400.0],["1975-10-13",2.4985,2.5358,2.4985,2.4985,267.0],["1975-10-14",2.4985,2.5358,2.4613,2.4613,2800.0],["1975-10-15",2.4985,2.5731,2.4985,2.5358,2133.0],["1975-10-16",2.5358,2.5358,2.4985,2.4985,1733.0],["1975-10-17",2.5358,2.5731,2.5358,2.5731,2267.0],["1975-10-20",2.5358,2.5358,2.4985,2.5358,1067.0],["1975-10-21",2.5731,2.6104,2.5731,2.6104,1733.0],["1975-10-22",2.6104,2.6104,2.5731,2.5731,400.0],["1975-10-23",2.5358,2.5358,2.4613,2.4613,2400.0],["1975-10-24",2.3867,2.3867,2.2375,2.2748,11200.0],["1975-10-27",2.3121,2.4613,2.3121,2.3494,2800.0],["1975-10-28",2.3867,2.424,2.3867,2.3867,800.0],["1975-10-29",2.3867,2.3867,2.3867,2.3867,2000.0],["1975-10-30",2.3867,2.3867,2.3867,2.3867,800.0],["1975-10-31",2.3867,2.3867,2.3494,2.3494,267.0],["1975-11-03",2.3494,2.3494,2.3121,2.3121,933.0],["1975-11-04",2.3494,2.3867,2.3494,2.3867,800.0],["1975-11-05",2.3867,2.3867,2.3494,2.3867,2000.0],["1975-11-06",2.3867,2.3867,2.3867,2.3867,133.0],["1975-11-07",2.3867,2.3867,2.3867,2.3867,0.0],["1975-11-10",2.3867,2.3867,2.3121,2.3121,2000.0],["1975-11-11",2.2748,2.2748,2.2748,2.2748,1467.0],["1975-11-12",2.2748,2.3121,2.2748,2.3121,1200.0],["1975-11-13",2.3494,2.3867,2.3494,2.3494,933.0],["1975-11-14",2.3494,2.424,2.3121,2.424,2000.0],["1975-11-17",2.424,2.4985,2.424,2.4613,3067.0],["1975-11-18",2.4613,2.5358,2.4613,2.4613,4000.0],["1975-11-19",2.4613,2.5731,2.4613,2.5731,2267.0],["1975-11-20",2.6104,2.7969,2.6104,2.7969,4000.0],["1975-11-21",2.7969,2.8715,2.7969,2.8342,2267.0],["1975-11-24",2.8342,2.8342,2.7596,2.7596,1333.0],["1975-11-25",2.7223,2.7223,2.685,2.685,1600.0],["1975-11-26",2.685,2.685,2.5731,2.5731,1600.0],["1975-11-28",2.5731,2.5731,2.5731,2.5731,267.0],["1975-12-01",2.5731,2.6477,2.5731,2.5731,2667.0],["1975-12-02",2.5358,2.5358,2.4985,2.4985,1600.0],["1975-12-03",2.4985,2.5358,2.4613,2.4613,1733.0],["1975-12-04",2.4613,2.4613,2.4613,2.4613,267.0],["1975-12-05",2.4613,2.4985,2.4613,2.4613,800.0],["1975-12-08",2.4613,2.5358,2.4613,2.4613,1067.0],["1975-12-09",2.3867,2.3867,2.3494,2.3494,3733.0],["1975-12-10",2.3494,2.424,2.3494,2.3867,3200.0],["1975-12-11",2.3867,2.424,2.3494,2.3494,3333.0],["1975-12-12",2.3494,2.3867,2.3494,2.3867,400.0],["1975-12-15",2.3494,2.3494,2.3121,2.3121,933.0],["1975-12-16",2.3121,2.3494,2.3121,2.3494,1067.0],["1975-12-17",2.3121,2.3121,2.3121,2.3121,933.0],["1975-12-18",2.3494,2.3867,2.3494,2.3867,2667.0],["1975-12-19",2.3867,2.3867,2.3494,2.3867,2133.0],["1975-12-22",2.3867,2.4613,2.3867,2.4613,933.0],["1975-12-23",2.4613,2.4613,2.3867,2.4613,667.0],["1975-12-24",2.424,2.424,2.424,2.424,133.0],["1975-12-26",2.424,2.4985,2.424,2.4613,2133.0],["1975-12-29",2.4613,2.4985,2.4613,2.4985,1467.0],["1975-12-30",2.4985,2.4985,2.4613,2.4613,533.0],["1975-12-31",2.4985,2.5358,2.4985,2.4985,533.0],["1976-01-02",2.5358,2.6477,2.5358,2.6477,5067.0],["1976-01-05",2.685,2.7969,2.685,2.7223,8000.0],["1976-01-06",2.7223,2.7596,2.6477,2.7596,5067.0],["1976-01-07",2.7596,2.8342,2.7223,2.7596,4133.0],["1976-01-08",2.7596,2.7596,2.7223,2.7596,800.0],["1976-01-09",2.7596,2.7969,2.7223,2.7223,667.0],["1976-01-12",2.7596,2.7969,2.7596,2.7969,933.0],["1976-01-13",2.7969,2.9088,2.7969,2.9088,3200.0],["1976-01-14",2.9088,3.0579,2.8715,3.0579,6133.0],["1976-01-15",3.0579,3.0579,2.9833,2.9833,3467.0],["1976-01-16",2.9833,3.0206,2.9833,3.0206,1067.0],["1976-01-19",3.0206,3.0206,2.9088,2.9833,3200.0],["1976-01-20",2.9833,3.0206,2.946,3.0206,533.0],["1976-01-21",3.0206,3.0206,2.9833,3.0206,1867.0],["1976-01-22",3.0206,3.0579,2.946,3.0206,3333.0],["1976-01-23",3.0206,3.0952,2.9833,2.9833,3600.0],["1976-01-26",2.9833,3.0579,2.9833,2.9833,2667.0],["1976-01-27",2.9833,3.0206,2.946,2.9833,2267.0],["1976-01-28",2.9833,2.9833,2.9833,2.9833,533.0],["1976-01-29",2.9833,3.0206,2.9833,2.9833,1333.0],["1976-01-30",3.0206,3.0952,3.0206,3.0952,3333.0],["1976-02-02",3.1698,3.2071,3.1698,3.2071,2933.0],["1976-02-03",3.2071,3.2444,3.2071,3.2444,1600.0],["1976-02-04",3.2444,3.2817,3.2444,3.2817,2933.0],["1976-02-05",3.2817,3.3563,3.2444,3.2817,3733.0],["1976-02-06",3.2817,3.2817,3.1698,3.1698,3067.0],["1976-02-09",3.2444,3.319,3.2444,3.2444,1867.0],["1976-02-10",3.2444,3.319,3.2444,3.319,5200.0],["1976-02-11",3.3562,3.3935,3.3562,3.3935,2267.0],["1976-02-12",3.3935,3.4308,3.3935,3.3935,667.0],["1976-02-13",3.3563,3.3563,3.3563,3.3563,400.0],["1976-02-17",3.3563,3.3563,3.1698,3.3563,7200.0],["1976-02-18",3.3563,3.3935,3.2444,3.3563,5467.0],["1976-02-19",3.3563,3.4308,3.319,3.4308,2667.0],["1976-02-20",3.4308,3.58,3.4308,3.58,6400.0],["1976-02-23",3.58,3.58,3.5054,3.58,3333.0],["1976-02-24",3.58,3.58,3.5427,3.5427,5867.0],["1976-02-25",3.5427,3.5427,3.5054,3.5427,533.0],["1976-02-26",3.5427,3.5427,3.4308,3.4308,4533.0],["1976-02-27",3.4308,3.4308,3.2071,3.2071,7200.0],["1976-03-01",3.2071,3.2817,3.2071,3.2817,933.0],["1976-03-02",3.319,3.4681,3.319,3.4681,3867.0],["1976-03-03",3.4681,3.4681,3.3935,3.3935,800.0],["1976-03-04",3.3935,3.3935,3.3563,3.3563,933.0],["1976-03-05",3.3563,3.3563,3.319,3.319,1600.0],["1976-03-08",3.319,3.319,3.2444,3.2817,1467.0],["1976-03-09",3.2817,3.319,3.2817,3.319,1333.0],["1976-03-10",3.319,3.3563,3.2817,3.3563,4000.0],["1976-03-11",3.3563,3.4681,3.3563,3.4681,2533.0],["1976-03-12",3.4681,3.4681,3.3935,3.3935,2400.0],["1976-03-15",3.3935,3.4308,3.2817,3.319,3733.0],["1976-03-16",3.2817,3.2817,3.2817,3.2817,533.0],["1976-03-17",3.2817,3.2817,3.2444,3.2817,5333.0],["1976-03-18",3.2817,3.2817,3.2444,3.2817,533.0],["1976-03-19",3.2817,3.2817,3.2444,3.2444,933.0],["1976-03-22",3.2444,3.2444,3.2071,3.2444,1333.0],["1976-03-23",3.2444,3.2817,3.2444,3.2444,1067.0],["1976-03-24",3.2444,3.3563,3.2444,3.3563,2400.0],["1976-03-25",3.3563,3.3935,3.319,3.319,1467.0],["1976-03-26",3.319,3.4308,3.319,3.4308,4133.0],["1976-03-29",3.4308,3.5054,3.4308,3.4681,2533.0],["1976-03-30",3.4308,3.4308,3.3562,3.3935,2000.0],["1976-03-31",3.3935,3.4681,3.3935,3.4681,3333.0],["1976-04-01",3.4681,3.5427,3.4681,3.5427,3467.0],["1976-04-02",3.5427,3.5427,3.4308,3.4308,1333.0],["1976-04-05",3.4681,3.5054,3.4681,3.5054,533.0],["1976-04-06",3.4681,3.4681,3.4308,3.4308,533.0],["1976-04-07",3.4308,3.5054,3.4308,3.4308,4400.0],["1976-04-08",3.3935,3.3935,3.319,3.319,3333.0],["1976-04-09",3.319,3.319,3.2817,3.2817,3467.0],["1976-04-12",3.2071,3.2071,3.1698,3.1698,3600.0],["1976-04-13",3.1698,3.1698,3.0952,3.1698,2133.0],["1976-04-14",3.1325,3.1325,3.1325,3.1325,800.0],["1976-04-15",3.1325,3.1698,3.1325,3.1698,533.0],["1976-04-19",3.1698,3.2071,3.1698,3.1698,1333.0],["1976-04-20",3.1325,3.1325,3.0579,3.0952,2933.0],["1976-04-21",3.0952,3.1325,3.0579,3.0579,1600.0],["1976-04-22",3.0579,3.0952,3.0579,3.0579,800.0],["1976-04-23",3.0579,3.0952,3.0579,3.0952,667.0],["1976-04-26",3.0952,3.0952,3.0952,3.0952,267.0],["1976-04-27",3.0579,3.0579,3.0579,3.0579,667.0],["1976-04-28",3.0206,3.0206,2.9833,3.0206,3867.0],["1976-04-29",2.9833,2.9833,2.9833,2.9833,8267.0],["1976-04-30",2.9833,3.0579,2.9833,2.9833,1600.0],["1976-05-03",2.9833,2.9833,2.9833,2.9833,133.0],["1976-05-04",2.9833,3.0206,2.9833,3.0206,1333.0],["1976-05-05",3.0206,3.0206,2.946,2.9833,1867.0],["1976-05-06",2.946,2.946,2.946,2.946,533.0],["1976-05-07",2.946,2.9833,2.946,2.946,800.0],["1976-05-10",2.946,3.0206,2.946,3.0206,2000.0],["1976-05-11",3.0579,3.1698,3.0579,3.1698,5467.0],["1976-05-12",3.2071,3.2444,3.2071,3.2071,1467.0],["1976-05-13",3.2071,3.2444,3.1698,3.2444,3333.0],["1976-05-14",3.2444,3.2817,3.2071,3.2444,1600.0],["1976-05-17",3.2444,3.2817,3.2071,3.2817,6133.0],["1976-05-18",3.2817,3.3563,3.2817,3.3563,2400.0],["1976-05-19",3.3563,3.3563,3.2817,3.2817,2667.0],["1976-05-20",3.2817,3.3563,3.2817,3.3563,2267.0],["1976-05-21",3.319,3.319,3.2817,3.2817,3600.0],["1976-05-24",3.2817,3.2817,3.2444,3.2444,800.0],["1976-05-25",3.2444,3.2817,3.2071,3.2071,3333.0],["1976-05-26",3.2071,3.2071,3.2071,3.2071,1333.0],["1976-05-27",3.2071,3.2071,3.1698,3.1698,1200.0],["1976-05-28",3.1698,3.1698,3.1698,3.1698,267.0],["1976-06-01",3.1698,3.1698,3.1325,3.1325,1200.0],["1976-06-02",3.1698,3.2071,3.1698,3.1698,533.0],["1976-06-03",3.1698,3.2071,3.1698,3.1698,533.0],["1976-06-04",3.1325,3.1325,3.1325,3.1325,267.0],["1976-06-07",3.1325,3.1325,3.1325,3.1325,0.0],["1976-06-08",3.1698,3.1698,3.1698,3.1698,400.0],["1976-06-09",3.1698,3.1698,3.1325,3.1698,2133.0],["1976-06-10",3.1698,3.1698,3.1325,3.1325,667.0],["1976-06-11",3.1325,3.1325,3.0952,3.1325,800.0],["1976-06-14",3.0952,3.0952,3.0952,3.0952,133.0],["1976-06-15",3.0952,3.0952,3.0579,3.0579,533.0],["1976-06-16",3.1325,3.1325,3.1325,3.1325,400.0],["1976-06-17",3.1325,3.1698,3.0952,3.1325,1467.0],["1976-06-18",3.1325,3.2071,3.1325,3.1325,1733.0],["1976-06-21",3.1325,3.1325,3.1325,3.1325,533.0],["1976-06-22",3.1325,3.1698,3.1325,3.1325,1067.0],["1976-06-23",3.0952,3.0952,3.0579,3.0952,2267.0],["1976-06-24",3.0579,3.0579,3.0579,3.0579,133.0],["1976-06-25",3.0579,3.0579,3.0206,3.0206,1867.0],["1976-06-28",3.0206,3.0579,3.0206,3.0206,1600.0],["1976-06-29",3.0952,3.0952,3.0952,3.0952,133.0],["1976-06-30",3.0952,3.0952,3.0952,3.0952,133.0],["1976-07-01",3.0579,3.0579,3.0579,3.0579,667.0],["1976-07-02",3.0579,3.0579,2.9833,2.9833,1867.0],["1976-07-06",2.9833,3.0206,2.9833,2.9833,1467.0],["1976-07-07",2.9833,2.9833,2.9833,2.9833,0.0],["1976-07-08",2.9833,2.9833,2.9833,2.9833,1200.0],["1976-07-09",2.9833,3.0206,2.946,2.946,5333.0],["1976-07-12",2.946,3.0206,2.946,2.946,2133.0],["1976-07-13",2.946,2.9833,2.946,2.946,1467.0],["1976-07-14",2.946,2.946,2.946,2.946,667.0],["1976-07-15",2.946,2.9833,2.946,2.9833,1333.0],["1976-07-16",2.9833,2.9833,2.9833,2.9833,533.0],["1976-07-19",2.9833,2.9833,2.946,2.9833,667.0],["1976-07-20",2.9833,3.0206,2.946,2.946,1067.0],["1976-07-21",2.946,3.0206,2.946,3.0206,533.0],["1976-07-22",2.9833,2.9833,2.946,2.946,1733.0],["1976-07-23",2.946,2.9833,2.946,2.946,400.0],["1976-07-26",2.946,2.946,2.946,2.946,0.0],["1976-07-27",2.946,2.946,2.946,2.946,1867.0],["1976-07-28",2.946,2.946,2.8715,2.8715,5067.0],["1976-07-29",2.8715,2.9088,2.8342,2.8715,1867.0],["1976-07-30",2.8715,2.8715,2.8342,2.8715,267.0],["1976-08-02",2.8342,2.8342,2.8342,2.8342,400.0],["1976-08-03",2.8342,2.8342,2.8342,2.8342,667.0],["1976-08-04",2.8342,2.8715,2.8342,2.8715,800.0],["1976-08-05",2.8715,2.9088,2.8715,2.9088,3067.0],["1976-08-06",2.9088,2.9088,2.9088,2.9088,533.0],["1976-08-09",2.9088,2.9088,2.8715,2.9088,3333.0],["1976-08-10",2.9088,2.9088,2.9088,2.9088,400.0],["1976-08-11",2.9833,3.0206,2.9833,2.9833,2267.0],["1976-08-12",2.9833,2.9833,2.9833,2.9833,667.0],["1976-08-13",2.9833,2.9833,2.9833,2.9833,0.0],["1976-08-16",2.9833,3.0206,2.9833,2.9833,2667.0],["1976-08-17",2.9833,3.0206,2.9833,3.0206,1200.0],["1976-08-18",2.9833,2.9833,2.9833,2.9833,667.0],["1976-08-19",2.9833,2.9833,2.9833,2.9833,4000.0],["1976-08-20",2.946,2.946,2.946,2.946,133.0],["1976-08-23",2.946,2.946,2.946,2.946,1733.0],["1976-08-24",2.9833,3.0206,2.9833,2.9833,9200.0],["1976-08-25",2.9833,3.0206,2.9833,3.0206,7733.0],["1976-08-26",3.0206,3.0206,3.0206,3.0206,533.0],["1976-08-27",3.0579,3.0579,3.0579,3.0579,1600.0],["1976-08-30",3.0952,3.0952,3.0952,3.0952,1333.0],["1976-08-31",3.0952,3.1698,3.0952,3.1698,2400.0],["1976-09-01",3.2071,3.2071,3.2071,3.2071,1600.0],["1976-09-02",3.2071,3.2444,3.2071,3.2444,2267.0],["1976-09-03",3.2071,3.2071,3.2071,3.2071,267.0],["1976-09-07",3.2444,3.2444,3.2444,3.2444,267.0],["1976-09-08",3.2444,3.2817,3.2071,3.2817,400.0],["1976-09-09",3.2071,3.2071,3.2071,3.2071,1200.0],["1976-09-10",3.1325,3.1325,3.1325,3.1325,667.0],["1976-09-13",3.1325,3.1325,3.1325,3.1325,400.0],["1976-09-14",3.2071,3.2071,3.2071,3.2071,1333.0],["1976-09-15",3.1698,3.1698,3.1698,3.1698,133.0],["1976-09-16",3.1698,3.1698,3.1698,3.1698,133.0],["1976-09-17",3.1698,3.319,3.1698,3.319,4267.0],["1976-09-20",3.319,3.3563,3.319,3.319,667.0],["1976-09-21",3.3563,3.3563,3.3563,3.3563,267.0],["1976-09-22",3.3563,3.5054,3.3563,3.4681,4267.0],["1976-09-23",3.5427,3.58,3.5427,3.58,400.0],["1976-09-24",3.58,3.7665,3.5427,3.7665,6933.0],["1976-09-27",3.6919,3.6919,3.6546,3.6546,1333.0],["1976-09-28",3.6546,3.6546,3.6173,3.6173,4000.0],["1976-09-29",3.6173,3.6546,3.6173,3.6173,2133.0],["1976-09-30",3.6173,3.6546,3.6173,3.6173,2267.0],["1976-10-01",3.6173,3.6546,3.6173,3.6173,400.0],["1976-10-04",3.6173,3.6173,3.6173,3.6173,400.0],["1976-10-05",3.6173,3.6173,3.6173,3.6173,7467.0],["1976-10-06",3.6173,3.6546,3.58,3.6546,7200.0],["1976-10-07",3.6173,3.6173,3.6173,3.6173,400.0],["1976-10-08",3.6173,3.6173,3.6173,3.6173,933.0],["1976-10-11",3.6173,3.6546,3.58,3.58,1867.0],["1976-10-12",3.58,3.6173,3.58,3.58,2667.0],["1976-10-13",3.58,3.6173,3.5427,3.6173,1067.0],["1976-10-14",3.6173,3.6546,3.6173,3.6173,3467.0],["1976-10-15",3.6173,3.6173,3.58,3.58,1733.0],["1976-10-18",3.6173,3.6173,3.6173,3.6173,400.0],["1976-10-19",3.6173,3.6173,3.6173,3.6173,1067.0],["1976-10-20",3.58,3.58,3.58,3.58,133.0],["1976-10-21",3.6173,3.6546,3.6173,3.6173,533.0],["1976-10-22",3.6173,3.6173,3.6173,3.6173,133.0],["1976-10-25",3.6173,3.6173,3.58,3.6173,15867.0],["1976-10-26",3.6173,3.6173,3.58,3.6173,3200.0],["1976-10-27",3.6173,3.6546,3.6173,3.6173,3733.0],["1976-10-28",3.6173,3.6546,3.6173,3.6173,1333.0],["1976-10-29",3.6173,3.6173,3.6173,3.6173,667.0],["1976-11-01",3.6173,3.6546,3.6173,3.6546,2800.0],["1976-11-03",3.6546,3.6546,3.6173,3.6546,533.0],["1976-11-04",3.6546,3.6546,3.6173,3.6546,400.0],["1976-11-05",3.6546,3.6546,3.6173,3.6173,1333.0],["1976-11-08",3.6173,3.6546,3.6173,3.6173,2400.0],["1976-11-09",3.6173,3.6173,3.6173,3.6173,1067.0],["1976-11-10",3.6173,3.6546,3.6173,3.6173,2533.0],["1976-11-11",3.6173,3.6546,3.6173,3.6173,800.0],["1976-11-12",3.6173,3.6546,3.6173,3.6173,800.0],["1976-11-15",3.6173,3.6546,3.6173,3.6173,4267.0],["1976-11-16",3.6173,3.6173,3.6173,3.6173,667.0],["1976-11-17",3.6546,3.6546,3.6546,3.6546,533.0],["1976-11-18",3.6546,3.6919,3.6546,3.6546,1600.0],["1976-11-19",3.6546,3.6546,3.6546,3.6546,1067.0],["1976-11-22",3.6546,3.6546,3.6546,3.6546,667.0],["1976-11-23",3.6546,3.6546,3.6173,3.6546,933.0],["1976-11-24",3.6173,3.6173,3.6173,3.6173,133.0],["1976-11-26",3.6173,3.6173,3.6173,3.6173,267.0],["1976-11-29",3.6919,3.7665,3.6919,3.6919,6800.0],["1976-11-30",3.7292,3.841,3.7292,3.841,2400.0],["1976-12-01",3.841,3.8783,3.841,3.841,1467.0],["1976-12-02",3.841,3.8783,3.8038,3.8038,800.0],["1976-12-03",3.7665,3.7665,3.7292,3.7292,1333.0],["1976-12-06",3.7292,3.7292,3.7292,3.7292,0.0],["1976-12-07",3.7665,3.841,3.7665,3.841,1067.0],["1976-12-08",3.841,3.8783,3.841,3.841,800.0],["1976-12-09",3.841,3.8783,3.841,3.841,400.0],["1976-12-10",3.841,3.8783,3.841,3.8783,400.0],["1976-12-13",3.8783,3.9156,3.8783,3.8783,2133.0],["1976-12-14",3.8783,3.8783,3.8783,3.8783,400.0],["1976-12-15",3.8783,3.8783,3.8783,3.8783,267.0],["1976-12-16",3.8783,3.8783,3.8783,3.8783,2267.0],["1976-12-17",3.8783,3.8783,3.8783,3.8783,133.0],["1976-12-20",3.8783,3.8783,3.8783,3.8783,800.0],["1976-12-21",3.8783,3.8783,3.8783,3.8783,2933.0],["1976-12-22",3.8783,3.8783,3.8783,3.8783,3067.0],["1976-12-23",3.8783,3.9529,3.8783,3.9529,10133.0],["1976-12-27",3.9529,3.9529,3.9156,3.9156,533.0],["1976-12-28",3.9156,3.9156,3.9156,3.9156,800.0],["1976-12-29",3.8783,3.8783,3.8783,3.8783,667.0],["1976-12-30",3.8783,3.9529,3.8783,3.8783,1733.0],["1976-12-31",3.8783,3.8783,3.8783,3.8783,6800.0],["1977-01-03",3.8783,3.9529,3.8783,3.9529,933.0],["1977-01-04",3.9156,3.9156,3.8783,3.8783,667.0],["1977-01-05",3.8783,3.8783,3.8783,3.8783,133.0],["1977-01-06",3.8783,3.8783,3.8783,3.8783,2133.0],["1977-01-07",3.8783,3.9529,3.8783,3.8783,800.0],["1977-01-10",3.8783,3.8783,3.8783,3.8783,1600.0],["1977-01-11",3.8783,3.8783,3.8783,3.8783,133.0],["1977-01-12",3.8783,3.8783,3.841,3.841,267.0],["1977-01-13",3.841,3.8783,3.841,3.841,1600.0],["1977-01-14",3.841,3.841,3.841,3.841,133.0],["1977-01-17",3.841,3.841,3.841,3.841,533.0],["1977-01-18",3.841,3.841,3.841,3.841,400.0],["1977-01-19",3.841,3.841,3.841,3.841,0.0],["1977-01-20",3.8038,3.8038,3.8038,3.8038,5467.0],["1977-01-21",3.8038,3.8038,3.8038,3.8038,267.0],["1977-01-24",3.8038,3.8038,3.8038,3.8038,267.0],["1977-01-25",3.8038,3.8038,3.8038,3.8038,0.0],["1977-01-26",3.8038,3.8038,3.8038,3.8038,533.0],["1977-01-27",3.7665,3.7665,3.7665,3.7665,133.0],["1977-01-28",3.7665,3.8038,3.7665,3.7665,267.0],["1977-01-31",3.7665,3.7665,3.6919,3.6919,6800.0],["1977-02-01",3.7292,3.7665,3.7292,3.7292,2000.0],["1977-02-02",3.7292,3.7292,3.7292,3.7292,133.0],["1977-02-03",3.7292,3.7292,3.7292,3.7292,933.0],["1977-02-04",3.7292,3.7292,3.6919,3.6919,34000.0],["1977-02-07",3.6919,3.7292,3.6546,3.7292,1867.0],["1977-02-08",3.6919,3.6919,3.58,3.6546,14000.0],["1977-02-09",3.6173,3.6173,3.58,3.58,1067.0],["1977-02-10",3.58,3.58,3.58,3.58,133.0],["1977-02-11",3.58,3.6173,3.58,3.6173,933.0],["1977-02-14",3.58,3.58,3.5427,3.5427,1067.0],["1977-02-15",3.5427,3.5427,3.5427,3.5427,267.0],["1977-02-16",3.5427,3.5427,3.5054,3.5054,933.0],["1977-02-17",3.5427,3.5427,3.5427,3.5427,133.0],["1977-02-18",3.5427,3.5427,3.5054,3.5054,1067.0],["1977-02-22",3.5054,3.5054,3.4681,3.4681,1200.0],["1977-02-23",3.4681,3.5054,3.4681,3.4681,400.0],["1977-02-24",3.4681,3.4681,3.4681,3.4681,800.0],["1977-02-25",3.4681,3.5054,3.4308,3.4308,1867.0],["1977-02-28",3.4308,3.4308,3.4308,3.4308,133.0],["1977-03-01",3.3935,3.3935,3.3935,3.3935,133.0],["1977-03-02",3.3935,3.3935,3.3935,3.3935,133.0],["1977-03-03",3.3935,3.4308,3.3935,3.4308,800.0],["1977-03-04",3.3935,3.3935,3.3935,3.3935,133.0],["1977-03-07",3.3935,3.4681,3.3935,3.4308,800.0],["1977-03-08",3.4308,3.4308,3.3935,3.3935,400.0],["1977-03-09",3.4308,3.4308,3.4308,3.4308,133.0],["1977-03-10",3.4308,3.4308,3.3935,3.3935,933.0],["1977-03-11",3.3935,3.3935,3.3935,3.3935,0.0],["1977-03-14",3.3563,3.3563,3.3563,3.3563,133.0],["1977-03-15",3.319,3.319,3.319,3.319,533.0],["1977-03-16",3.2817,3.2817,3.2444,3.2817,1867.0],["1977-03-17",3.2817,3.2817,3.2817,3.2817,133.0],["1977-03-18",3.2817,3.2817,3.2817,3.2817,800.0],["1977-03-21",3.2817,3.3563,3.2817,3.3563,1333.0],["1977-03-22",3.3563,3.3563,3.2817,3.2817,400.0],["1977-03-23",3.319,3.3563,3.319,3.319,800.0],["1977-03-24",3.319,3.3563,3.319,3.319,800.0],["1977-03-25",3.2817,3.2817,3.2817,3.2817,933.0],["1977-03-28",3.2817,3.3563,3.2444,3.2444,2000.0],["1977-03-29",3.2817,3.2817,3.2817,3.2817,133.0],["1977-03-30",3.319,3.319,3.319,3.319,1200.0],["1977-03-31",3.319,3.319,3.319,3.319,400.0],["1977-04-01",3.319,3.319,3.319,3.319,667.0],["1977-04-04",3.319,3.3563,3.319,3.319,667.0],["1977-04-05",3.319,3.319,3.319,3.319,0.0],["1977-04-06",3.319,3.319,3.319,3.319,1333.0],["1977-04-07",3.3935,3.4308,3.3935,3.3935,1333.0],["1977-04-11",3.3935,3.3935,3.3935,3.3935,400.0],["1977-04-12",3.3935,3.5054,3.3935,3.5054,4533.0],["1977-04-13",3.5054,3.5427,3.5054,3.5427,667.0],["1977-04-14",3.5427,3.5427,3.5054,3.5054,933.0],["1977-04-15",3.5054,3.5054,3.5054,3.5054,8133.0],["1977-04-18",3.5427,3.6173,3.5427,3.6173,3600.0],["1977-04-19",3.7292,3.8783,3.7292,3.8783,4400.0],["1977-04-20",3.8783,4.0275,3.841,4.0275,4267.0],["1977-04-21",4.0275,4.0275,3.9156,3.9156,10267.0],["1977-04-22",3.8783,3.8783,3.8038,3.8038,7467.0],["1977-04-25",3.7665,3.7665,3.7665,3.7665,1200.0],["1977-04-26",3.7292,3.7292,3.7292,3.7292,933.0],["1977-04-27",3.7292,3.7292,3.7292,3.7292,0.0],["1977-04-28",3.7292,3.7292,3.6546,3.6919,2933.0],["1977-04-29",3.6546,3.6546,3.6173,3.6173,800.0],["1977-05-02",3.6173,3.6919,3.6173,3.6919,1067.0],["1977-05-03",3.6919,3.6919,3.6173,3.6919,933.0],["1977-05-04",3.6919,3.6919,3.6919,3.6919,0.0],["1977-05-05",3.6173,3.6173,3.58,3.58,667.0],["1977-05-06",3.58,3.58,3.58,3.58,0.0],["1977-05-09",3.6546,3.7292,3.6546,3.7292,3067.0],["1977-05-10",3.6546,3.6546,3.6546,3.6546,133.0],["1977-05-11",3.6546,3.6546,3.6546,3.6546,0.0],["1977-05-12",3.6546,3.6546,3.6173,3.6173,400.0],["1977-05-13",3.58,3.58,3.58,3.58,667.0],["1977-05-16",3.58,3.58,3.5427,3.58,800.0],["1977-05-17",3.58,3.58,3.5427,3.58,1067.0],["1977-05-18",3.5427,3.5427,3.5427,3.5427,1333.0],["1977-05-19",3.5054,3.5054,3.4681,3.4681,400.0],["1977-05-20",3.4308,3.4308,3.3935,3.3935,533.0],["1977-05-23",3.3935,3.3935,3.3935,3.3935,0.0],["1977-05-24",3.319,3.319,3.2817,3.319,933.0],["1977-05-25",3.319,3.3563,3.2444,3.3563,9600.0],["1977-05-26",3.319,3.319,3.319,3.319,133.0],["1977-05-27",3.2817,3.2817,3.2817,3.2817,267.0],["1977-05-31",3.2817,3.2817,3.2817,3.2817,0.0],["1977-06-01",3.2817,3.2817,3.2817,3.2817,0.0],["1977-06-02",3.319,3.319,3.319,3.319,267.0],["1977-06-03",3.319,3.319,3.319,3.319,0.0],["1977-06-06",3.2817,3.2817,3.2817,3.2817,2000.0],["1977-06-07",3.2444,3.2444,3.2444,3.2444,3200.0],["1977-06-08",3.1698,3.1698,3.1698,3.1698,1333.0],["1977-06-09",3.1698,3.2444,3.1698,3.2444,1600.0],["1977-06-10",3.2444,3.2817,3.2444,3.2817,267.0],["1977-06-13",3.2444,3.2444,3.2444,3.2444,400.0],["1977-06-14",3.2444,3.2817,3.2444,3.2444,533.0],["1977-06-15",3.2817,3.2817,3.2817,3.2817,400.0],["1977-06-16",3.2817,3.2817,3.2817,3.2817,0.0],["1977-06-17",3.319,3.3563,3.319,3.3563,533.0],["1977-06-20",3.4308,3.4308,3.4308,3.4308,267.0],["1977-06-21",3.4308,3.4308,3.3935,3.3935,933.0],["1977-06-22",3.3935,3.4308,3.3935,3.3935,1067.0],["1977-06-23",3.3935,3.3935,3.3935,3.3935,267.0],["1977-06-24",3.4308,3.58,3.4308,3.58,3200.0],["1977-06-27",3.58,3.58,3.58,3.58,0.0],["1977-06-28",3.5054,3.5054,3.4681,3.4681,1067.0],["1977-06-29",3.5427,3.5427,3.5427,3.5427,267.0],["1977-06-30",3.5054,3.5054,3.5054,3.5054,133.0],["1977-07-01",3.5054,3.5054,3.5054,3.5054,267.0],["1977-07-05",3.4681,3.4681,3.4681,3.4681,133.0],["1977-07-06",3.4681,3.4681,3.4681,3.4681,0.0],["1977-07-07",3.4681,3.5054,3.4681,3.4681,533.0],["1977-07-08",3.4681,3.4681,3.4681,3.4681,267.0],["1977-07-11",3.4681,3.4681,3.4681,3.4681,533.0],["1977-07-12",3.4681,3.4681,3.4681,3.4681,667.0],["1977-07-13",3.4681,3.4681,3.4681,3.4681,400.0],["1977-07-15",3.4681,3.5054,3.4681,3.4681,1333.0],["1977-07-18",3.4681,3.4681,3.4681,3.4681,533.0],["1977-07-19",3.5054,3.5054,3.5054,3.5054,667.0],["1977-07-20",3.5054,3.58,3.5054,3.58,1867.0],["1977-07-21",3.5054,3.5054,3.4681,3.4681,533.0],["1977-07-22",3.5054,3.5427,3.5054,3.5054,3467.0],["1977-07-25",3.5054,3.5427,3.5054,3.5054,3733.0],["1977-07-26",3.4681,3.4681,3.4681,3.4681,800.0],["1977-07-27",3.4308,3.4308,3.2817,3.319,2133.0],["1977-07-28",3.319,3.319,3.319,3.319,1733.0],["1977-07-29",3.319,3.319,3.2444,3.2444,667.0],["1977-08-01",3.2817,3.2817,3.2817,3.2817,133.0],["1977-08-02",3.2444,3.2444,3.2444,3.2444,267.0],["1977-08-03",3.2071,3.2071,3.2071,3.2071,267.0],["1977-08-04",3.2444,3.2444,3.2444,3.2444,133.0],["1977-08-05",3.2817,3.3563,3.2817,3.3563,4400.0],["1977-08-08",3.319,3.319,3.319,3.319,133.0],["1977-08-09",3.319,3.319,3.319,3.319,133.0],["1977-08-10",3.2817,3.2817,3.2817,3.2817,4933.0],["1977-08-11",3.2817,3.2817,3.2817,3.2817,267.0],["1977-08-12",3.319,3.319,3.319,3.319,400.0],["1977-08-15",3.2817,3.2817,3.2817,3.2817,133.0],["1977-08-16",3.2817,3.2817,3.2444,3.2444,1333.0],["1977-08-17",3.2071,3.2071,3.1698,3.1698,267.0],["1977-08-18",3.1698,3.2071,3.1698,3.1698,267.0],["1977-08-19",3.1698,3.1698,3.1698,3.1698,0.0],["1977-08-22",3.1698,3.2071,3.1698,3.2071,1467.0],["1977-08-23",3.2071,3.2071,3.1698,3.1698,400.0],["1977-08-24",3.1698,3.1698,3.1325,3.1698,1333.0],["1977-08-25",3.1698,3.1698,3.1325,3.1325,533.0],["1977-08-26",3.1325,3.1325,3.0206,3.0206,3733.0],["1977-08-29",3.0206,3.0579,3.0206,3.0579,267.0],["1977-08-30",3.0579,3.0579,2.9833,2.9833,2533.0],["1977-08-31",2.9833,3.0206,2.9833,3.0206,800.0],["1977-09-01",3.0206,3.0952,3.0206,3.0952,667.0],["1977-09-02",3.0952,3.1698,3.0952,3.1325,1067.0],["1977-09-06",3.1325,3.1325,3.1325,3.1325,0.0],["1977-09-07",3.0952,3.0952,3.0952,3.0952,267.0],["1977-09-08",3.0952,3.1325,3.0952,3.1325,400.0],["1977-09-09",3.0952,3.0952,3.0579,3.0579,1733.0],["1977-09-12",3.0579,3.0952,3.0579,3.0952,533.0],["1977-09-13",3.0579,3.0579,3.0579,3.0579,400.0],["1977-09-14",3.0579,3.0579,3.0579,3.0579,1600.0],["1977-09-15",3.0579,3.0579,3.0206,3.0579,400.0],["1977-09-16",3.0952,3.0952,3.0952,3.0952,1333.0],["1977-09-19",3.0579,3.0579,2.9833,2.9833,1600.0],["1977-09-20",2.9833,2.9833,2.9833,2.9833,0.0],["1977-09-21",2.9833,2.9833,2.9833,2.9833,267.0],["1977-09-22",3.0579,3.0579,3.0579,3.0579,667.0],["1977-09-23",3.0206,3.0206,3.0206,3.0206,133.0],["1977-09-26",2.9833,2.9833,2.9833,2.9833,133.0],["1977-09-27",2.9833,2.9833,2.9833,2.9833,0.0],["1977-09-28",3.0206,3.0579,3.0206,3.0206,667.0],["1977-09-29",3.0206,3.0206,3.0206,3.0206,267.0],["1977-09-30",3.0206,3.0206,3.0206,3.0206,0.0],["1977-10-03",3.0579,3.0579,3.0579,3.0579,1600.0],["1977-10-04",3.0579,3.0579,3.0579,3.0579,1067.0],["1977-10-05",3.0579,3.0579,3.0579,3.0579,0.0],["1977-10-06",3.0579,3.0579,3.0579,3.0579,267.0],["1977-10-07",3.0952,3.0952,3.0952,3.0952,1067.0],["1977-10-10",3.0952,3.1698,3.0952,3.0952,3067.0],["1977-10-11",3.0952,3.1698,3.0952,3.1698,1600.0],["1977-10-12",3.1698,3.1698,3.1698,3.1698,0.0],["1977-10-13",3.1698,3.1698,3.1698,3.1698,0.0],["1977-10-14",3.1698,3.1698,3.1698,3.1698,0.0],["1977-10-17",3.0952,3.0952,3.0952,3.0952,400.0],["1977-10-18",3.0952,3.1325,3.0952,3.0952,400.0],["1977-10-19",3.0952,3.0952,3.0206,3.0206,2933.0],["1977-10-20",3.0206,3.0952,3.0206,3.0952,1600.0],["1977-10-21",3.0952,3.0952,3.0952,3.0952,0.0],["1977-10-24",3.1325,3.1698,3.1325,3.1698,1733.0],["1977-10-25",3.1698,3.1698,3.1325,3.1325,533.0],["1977-10-26",3.1698,3.1698,3.1698,3.1698,267.0],["1977-10-27",3.1325,3.1325,3.1325,3.1325,133.0],["1977-10-28",3.1325,3.1325,3.0952,3.0952,533.0],["1977-10-31",3.0579,3.0579,3.0579,3.0579,667.0],["1977-11-01",3.0206,3.0206,2.9833,3.0206,3467.0],["1977-11-02",3.0206,3.0206,2.946,3.0206,2667.0],["1977-11-03",3.0579,3.0579,3.0579,3.0579,267.0],["1977-11-04",3.0579,3.0579,3.0579,3.0579,0.0],["1977-11-07",3.0952,3.0952,3.0952,3.0952,267.0],["1977-11-08",3.0952,3.0952,3.0952,3.0952,933.0],["1977-11-09",3.0952,3.0952,3.0952,3.0952,133.0],["1977-11-10",3.0952,3.1325,3.0952,3.0952,533.0],["1977-11-11",3.0952,3.1325,3.0952,3.0952,2267.0],["1977-11-14",3.1698,3.3563,3.1698,3.3563,3867.0],["1977-11-15",3.3563,3.3563,3.2817,3.319,1200.0],["1977-11-16",3.319,3.3563,3.2817,3.2817,267.0],["1977-11-17",3.2817,3.2817,3.2817,3.2817,133.0],["1977-11-18",3.2817,3.319,3.2817,3.319,533.0],["1977-11-21",3.3563,3.3563,3.3563,3.3563,1067.0],["1977-11-22",3.319,3.319,3.2817,3.319,7200.0],["1977-11-23",3.319,3.3563,3.319,3.319,933.0],["1977-11-25",3.3563,3.3563,3.3563,3.3563,133.0],["1977-11-28",3.3563,3.3935,3.319,3.3563,1067.0],["1977-11-29",3.319,3.319,3.2444,3.2444,533.0],["1977-11-30",3.2444,3.2444,3.2444,3.2444,267.0],["1977-12-01",3.2817,3.2817,3.2817,3.2817,2400.0],["1977-12-02",3.319,3.4308,3.319,3.4308,1867.0],["1977-12-05",3.4308,3.4308,3.4308,3.4308,133.0],["1977-12-06",3.4681,3.5427,3.4681,3.5427,2667.0],["1977-12-07",3.5054,3.5054,3.5054,3.5054,667.0],["1977-12-08",3.5054,3.58,3.5054,3.58,2667.0],["1977-12-09",3.58,3.6546,3.58,3.6546,2933.0],["1977-12-12",3.6546,3.6919,3.6173,3.6546,1200.0],["1977-12-13",3.6173,3.6173,3.6173,3.6173,800.0],["1977-12-14",3.6173,3.6546,3.6173,3.6546,400.0],["1977-12-15",3.6546,3.6546,3.6173,3.6546,267.0],["1977-12-16",3.6173,3.6173,3.6173,3.6173,2000.0],["1977-12-19",3.58,3.58,3.58,3.58,1600.0],["1977-12-20",3.58,3.6546,3.58,3.58,1600.0],["1977-12-21",3.6173,3.6546,3.6173,3.6546,1067.0],["1977-12-22",3.6546,3.6919,3.6173,3.6919,800.0],["1977-12-23",3.6546,3.6546,3.6546,3.6546,133.0],["1977-12-27",3.6173,3.6173,3.6173,3.6173,1333.0],["1977-12-28",3.6173,3.6173,3.6173,3.6173,933.0],["1977-12-29",3.6173,3.6173,3.6173,3.6173,533.0],["1977-12-30",3.6919,3.7292,3.6919,3.6919,1200.0],["1978-01-03",3.6546,3.6546,3.6546,3.6546,76800.0],["1978-01-04",3.6546,3.6919,3.6546,3.6546,2267.0],["1978-01-05",3.6546,3.6546,3.6546,3.6546,2667.0],["1978-01-06",3.6919,3.6919,3.6919,3.6919,2267.0],["1978-01-09",3.6919,3.6919,3.6919,3.6919,2267.0],["1978-01-10",3.6919,3.7292,3.6546,3.6919,2667.0],["1978-01-11",3.7665,3.7665,3.7665,3.7665,933.0],["1978-01-12",3.7665,3.7665,3.7665,3.7665,0.0],["1978-01-13",3.7292,3.7292,3.6919,3.6919,2000.0],["1978-01-16",3.6919,3.6919,3.6546,3.6546,3067.0],["1978-01-17",3.6546,3.6919,3.6546,3.6546,1867.0],["1978-01-18",3.6919,3.6919,3.6919,3.6919,667.0],["1978-01-19",3.6546,3.6546,3.6546,3.6546,2533.0],["1978-01-20",3.6546,3.6919,3.6173,3.6173,400.0],["1978-01-23",3.6173,3.6546,3.6173,3.6546,3600.0],["1978-01-24",3.6546,3.6546,3.6173,3.6546,1467.0],["1978-01-25",3.6546,3.6546,3.6173,3.6546,2267.0],["1978-01-26",3.6546,3.6919,3.6546,3.6919,3867.0],["1978-01-27",3.6919,3.6919,3.6919,3.6919,0.0],["1978-01-30",3.6546,3.6546,3.6546,3.6546,667.0],["1978-01-31",3.6546,3.6546,3.6546,3.6546,400.0],["1978-02-01",3.6546,3.6919,3.6546,3.6919,2133.0],["1978-02-02",3.7292,3.7665,3.7292,3.7665,1333.0],["1978-02-03",3.8783,3.9156,3.8783,3.9156,2533.0],["1978-02-06",3.9156,3.9529,3.8783,3.8783,1600.0],["1978-02-07",3.8783,3.9529,3.8783,3.9156,3600.0],["1978-02-08",3.9529,4.0648,3.9529,4.0648,5600.0],["1978-02-09",4.0648,4.1394,4.0648,4.0648,1600.0],["1978-02-10",3.9902,3.9902,3.9529,3.9902,5467.0],["1978-02-13",4.0275,4.0648,4.0275,4.0648,667.0],["1978-02-14",4.0648,4.1021,4.0648,4.1021,5333.0],["1978-02-15",4.1394,4.1767,4.1394,4.1394,533.0],["1978-02-16",4.1394,4.1394,4.1021,4.1021,2533.0],["1978-02-17",4.1021,4.1021,4.1021,4.1021,1733.0],["1978-02-21",4.1021,4.1021,4.1021,4.1021,800.0],["1978-02-22",4.1021,4.1021,4.1021,4.1021,1467.0],["1978-02-23",4.1021,4.1021,4.1021,4.1021,1733.0],["1978-02-24",4.1021,4.1021,4.0648,4.1021,267.0],["1978-02-27",4.1394,4.1394,4.1394,4.1394,1333.0],["1978-02-28",4.0648,4.0648,4.0648,4.0648,533.0],["1978-03-01",4.0275,4.0275,4.0275,4.0275,1200.0],["1978-03-02",3.9902,3.9902,3.9156,3.9529,1867.0],["1978-03-03",3.8783,3.8783,3.8783,3.8783,133.0],["1978-03-06",3.841,3.841,3.841,3.841,133.0],["1978-03-07",3.841,3.8783,3.841,3.8783,2400.0],["1978-03-08",3.8783,3.8783,3.8783,3.8783,133.0],["1978-03-09",3.8783,3.9156,3.8783,3.8783,933.0],["1978-03-10",3.8783,3.8783,3.8783,3.8783,667.0],["1978-03-13",3.8783,3.8783,3.8783,3.8783,1200.0],["1978-03-14",3.9156,3.9529,3.9156,3.9529,800.0],["1978-03-15",3.9529,4.0275,3.9529,4.0275,2267.0],["1978-03-16",4.0275,4.0648,3.9902,4.0648,933.0],["1978-03-17",3.9902,3.9902,3.9902,3.9902,1600.0],["1978-03-20",4.0275,4.0275,4.0275,4.0275,400.0],["1978-03-21",4.0275,4.0275,4.0275,4.0275,133.0],["1978-03-22",4.0275,4.1021,4.0275,4.1021,400.0],["1978-03-23",4.0648,4.0648,4.0648,4.0648,1867.0],["1978-03-27",4.0275,4.0275,4.0275,4.0275,400.0],["1978-03-28",3.9902,3.9902,3.9902,3.9902,533.0],["1978-03-29",3.9902,3.9902,3.9902,3.9902,267.0],["1978-03-30",3.9902,3.9902,3.9902,3.9902,2267.0],["1978-03-31",3.9902,3.9902,3.9902,3.9902,0.0],["1978-04-03",3.9529,3.9529,3.9529,3.9529,933.0],["1978-04-04",3.9156,3.9156,3.9156,3.9156,267.0],["1978-04-05",3.9156,3.9156,3.9156,3.9156,267.0],["1978-04-06",3.9529,3.9902,3.9529,3.9529,400.0],["1978-04-07",3.9156,3.9156,3.9156,3.9156,400.0],["1978-04-10",3.9529,3.9902,3.9529,3.9529,933.0],["1978-04-11",3.9529,3.9529,3.9529,3.9529,0.0],["1978-04-12",3.9529,3.9529,3.9156,3.9156,3600.0],["1978-04-13",3.9156,3.9156,3.9156,3.9156,267.0],["1978-04-14",3.9529,3.9529,3.9529,3.9529,400.0],["1978-04-17",3.9902,4.0275,3.9902,3.9902,1067.0],["1978-04-18",3.9902,3.9902,3.9902,3.9902,0.0],["1978-04-19",3.9902,3.9902,3.9902,3.9902,133.0],["1978-04-20",3.9902,3.9902,3.9902,3.9902,133.0],["1978-04-21",3.9529,3.9529,3.9156,3.9156,533.0],["1978-04-24",3.9156,3.9156,3.9156,3.9156,933.0],["1978-04-25",3.9529,3.9902,3.9529,3.9902,667.0],["1978-04-26",3.9529,3.9529,3.9529,3.9529,1867.0],["1978-04-27",3.9529,3.9529,3.9156,3.9529,1067.0],["1978-04-28",3.9529,3.9529,3.8783,3.8783,533.0],["1978-05-01",3.8783,3.9156,3.8783,3.8783,667.0],["1978-05-02",3.8783,3.8783,3.841,3.841,1200.0],["1978-05-03",3.841,3.841,3.8038,3.841,2000.0],["1978-05-04",3.8038,3.8038,3.7665,3.7665,2533.0],["1978-05-05",3.7292,3.7292,3.6919,3.6919,2133.0],["1978-05-08",3.7292,3.7292,3.7292,3.7292,800.0],["1978-05-09",3.6919,3.6919,3.6919,3.6919,400.0],["1978-05-10",3.6546,3.6546,3.6546,3.6546,400.0],["1978-05-11",3.6919,3.7292,3.6919,3.6919,667.0],["1978-05-12",3.6919,3.7292,3.6919,3.7292,800.0],["1978-05-15",3.7292,3.7665,3.7292,3.7292,800.0],["1978-05-16",3.7292,3.7292,3.6919,3.7292,1333.0],["1978-05-17",3.7292,3.7292,3.6919,3.6919,3333.0],["1978-05-18",3.6919,3.6919,3.6919,3.6919,400.0],["1978-05-19",3.7292,3.7292,3.7292,3.7292,400.0],["1978-05-22",3.7292,3.7292,3.6919,3.7292,667.0],["1978-05-23",3.6919,3.6919,3.6546,3.6546,2133.0],["1978-05-24",3.6919,3.7292,3.6919,3.6919,1600.0],["1978-05-25",3.6919,3.6919,3.6919,3.6919,0.0],["1978-05-26",3.6919,3.6919,3.6919,3.6919,400.0],["1978-05-30",3.7292,3.7292,3.7292,3.7292,400.0],["1978-05-31",3.6546,3.6546,3.6546,3.6546,267.0],["1978-06-01",3.6546,3.6919,3.6546,3.6546,1600.0],["1978-06-02",3.6173,3.6173,3.58,3.58,2533.0],["1978-06-05",3.58,3.58,3.58,3.58,2000.0],["1978-06-06",3.6546,3.8038,3.6546,3.8038,10000.0],["1978-06-07",3.8038,3.841,3.8038,3.841,400.0],["1978-06-08",3.841,3.841,3.841,3.841,133.0],["1978-06-09",3.841,3.841,3.7292,3.8038,4133.0],["1978-06-12",3.8038,3.8038,3.7665,3.8038,267.0],["1978-06-13",3.8038,3.9529,3.8038,3.9156,2000.0],["1978-06-14",3.9529,4.0275,3.9529,3.9902,2000.0],["1978-06-15",3.9902,3.9902,3.9902,3.9902,0.0],["1978-06-16",3.9902,3.9902,3.9902,3.9902,0.0],["1978-06-19",3.9902,4.0275,3.9156,3.9902,2533.0],["1978-06-20",3.9529,3.9529,3.9156,3.9529,3600.0],["1978-06-21",3.9529,3.9529,3.9529,3.9529,400.0],["1978-06-22",3.9529,3.9529,3.9529,3.9529,533.0],["1978-06-23",3.9529,3.9529,3.9529,3.9529,2533.0],["1978-06-26",3.9156,3.9156,3.9156,3.9156,1333.0],["1978-06-27",3.9529,3.9529,3.9529,3.9529,267.0],["1978-06-28",3.9529,3.9529,3.9156,3.9529,1867.0],["1978-06-29",3.9529,3.9529,3.9529,3.9529,800.0],["1978-06-30",3.9529,3.9529,3.9529,3.9529,267.0],["1978-07-03",4.0275,4.0275,4.0275,4.0275,2133.0],["1978-07-05",3.9902,3.9902,3.9902,3.9902,267.0],["1978-07-06",3.9902,4.0275,3.9902,4.0275,1733.0],["1978-07-07",4.0275,4.0275,3.9902,4.0275,400.0],["1978-07-10",4.0275,4.0275,4.0275,4.0275,800.0],["1978-07-11",4.0275,4.1394,3.9902,4.1394,800.0],["1978-07-12",3.9529,3.9529,3.9529,3.9529,133.0],["1978-07-13",3.9529,3.9529,3.9529,3.9529,0.0],["1978-07-14",3.9529,3.9529,3.9529,3.9529,533.0],["1978-07-17",3.9529,3.9529,3.9529,3.9529,2000.0],["1978-07-18",3.9529,3.9902,3.9529,3.9902,800.0],["1978-07-19",3.9902,3.9902,3.9902,3.9902,0.0],["1978-07-20",3.9902,4.0275,3.9902,3.9902,1067.0],["1978-07-21",3.9902,3.9902,3.9902,3.9902,267.0],["1978-07-24",3.9902,4.0275,3.9902,4.0275,1200.0],["1978-07-25",4.0275,4.0275,3.9529,4.0275,5867.0],["1978-07-26",4.0648,4.0648,4.0648,4.0648,133.0],["1978-07-27",4.0648,4.0648,4.0275,4.0275,2133.0],["1978-07-28",4.0275,4.0275,4.0275,4.0275,2933.0],["1978-07-31",4.0275,4.0648,4.0275,4.0648,1200.0],["1978-08-01",4.0648,4.1021,4.0275,4.1021,533.0],["1978-08-02",4.1021,4.1767,4.1021,4.1767,4000.0],["1978-08-03",4.1767,4.214,4.1394,4.1394,6000.0],["1978-08-04",4.1394,4.1394,4.1021,4.1021,3600.0],["1978-08-07",4.1021,4.1021,4.0648,4.1021,533.0],["1978-08-08",4.1394,4.1394,4.1394,4.1394,267.0],["1978-08-09",4.1394,4.1767,4.1394,4.1767,2667.0],["1978-08-10",4.1767,4.1767,4.1767,4.1767,933.0],["1978-08-11",4.214,4.214,4.214,4.214,800.0],["1978-08-14",4.2513,4.3258,4.2513,4.3258,3600.0],["1978-08-15",4.3631,4.6988,4.3631,4.6988,9467.0],["1978-08-16",4.6988,4.736,4.6615,4.736,4667.0],["1978-08-17",4.736,4.7733,4.6988,4.7733,3067.0],["1978-08-18",4.7733,4.8106,4.7733,4.7733,2400.0],["1978-08-21",4.7733,4.7733,4.6988,4.6988,2667.0],["1978-08-22",4.6615,4.6615,4.6615,4.6615,133.0],["1978-08-23",4.6988,4.736,4.6988,4.736,800.0],["1978-08-24",4.736,4.736,4.6988,4.6988,400.0],["1978-08-25",4.6988,4.6988,4.6988,4.6988,533.0],["1978-08-28",4.7733,4.7733,4.7733,4.7733,933.0],["1978-08-29",4.7733,4.7733,4.7733,4.7733,2400.0],["1978-08-30",4.7733,4.8479,4.7733,4.8106,3867.0],["1978-08-31",4.8106,4.8106,4.8106,4.8106,800.0],["1978-09-01",4.8106,4.8852,4.8106,4.8852,1467.0],["1978-09-05",4.8479,4.8479,4.8479,4.8479,533.0],["1978-09-06",4.8479,4.9225,4.8479,4.8852,3333.0],["1978-09-07",4.8852,4.9225,4.8479,4.8479,2667.0],["1978-09-08",4.8479,4.8479,4.8479,4.8479,1200.0],["1978-09-11",4.7733,4.7733,4.7733,4.7733,1733.0],["1978-09-12",4.7733,4.8106,4.7733,4.7733,1200.0],["1978-09-13",4.7733,4.7733,4.7733,4.7733,1733.0],["1978-09-14",4.736,4.736,4.736,4.736,933.0],["1978-09-15",4.736,4.736,4.6615,4.6615,2400.0],["1978-09-18",4.6615,4.6615,4.6242,4.6242,4133.0],["1978-09-19",4.6242,4.6242,4.6242,4.6242,133.0],["1978-09-20",4.6242,4.6242,4.6242,4.6242,267.0],["1978-09-21",4.6242,4.6242,4.6242,4.6242,0.0],["1978-09-22",4.6242,4.6242,4.6242,4.6242,133.0],["1978-09-25",4.5869,4.5869,4.475,4.475,14400.0],["1978-09-26",4.475,4.475,4.4377,4.4377,400.0],["1978-09-27",4.4377,4.4377,4.4377,4.4377,0.0],["1978-09-28",4.4377,4.4377,4.4377,4.4377,5867.0],["1978-09-29",4.4377,4.5123,4.4377,4.475,2533.0],["1978-10-02",4.4377,4.4377,4.4377,4.4377,133.0],["1978-10-03",4.475,4.475,4.475,4.475,800.0],["1978-10-04",4.475,4.475,4.475,4.475,133.0],["1978-10-05",4.475,4.475,4.475,4.475,0.0],["1978-10-06",4.475,4.475,4.475,4.475,0.0],["1978-10-09",4.475,4.475,4.475,4.475,1333.0],["1978-10-10",4.475,4.475,4.4377,4.4377,1467.0],["1978-10-11",4.4377,4.4377,4.4377,4.4377,0.0],["1978-10-12",4.4377,4.4377,4.4377,4.4377,267.0],["1978-10-13",4.4377,4.4377,4.4377,4.4377,0.0],["1978-10-16",4.4004,4.4004,4.4004,4.4004,1733.0],["1978-10-17",4.3631,4.3631,4.2513,4.3631,3333.0],["1978-10-18",4.3631,4.3631,4.3631,4.3631,1333.0],["1978-10-19",4.3258,4.3258,4.3258,4.3258,400.0],["1978-10-20",4.3258,4.3258,4.2513,4.2513,3333.0],["1978-10-23",4.2513,4.2513,4.214,4.214,2667.0],["1978-10-24",4.214,4.214,4.1767,4.1767,1733.0],["1978-10-25",4.1767,4.214,4.1767,4.1767,2000.0],["1978-10-26",4.1767,4.1767,4.1021,4.1021,1867.0],["1978-10-27",4.1021,4.1021,3.9902,3.9902,3867.0],["1978-10-30",3.9902,4.1021,3.9902,4.1021,4667.0],["1978-10-31",4.1021,4.1021,4.1021,4.1021,1600.0],["1978-11-01",4.1021,4.2513,4.1021,4.1767,1467.0],["1978-11-02",4.2885,4.2885,4.2885,4.2885,4667.0],["1978-11-03",4.2885,4.2885,4.2885,4.2885,267.0],["1978-11-06",4.2885,4.2885,4.2885,4.2885,133.0],["1978-11-07",4.2885,4.2885,4.2885,4.2885,3067.0],["1978-11-08",4.3258,4.3258,4.3258,4.3258,1600.0],["1978-11-09",4.3258,4.3631,4.3258,4.3631,1733.0],["1978-11-10",4.4004,4.4377,4.4004,4.4004,1600.0],["1978-11-13",4.4004,4.4004,4.4004,4.4004,3467.0],["1978-11-14",4.4004,4.4004,4.4004,4.4004,667.0],["1978-11-15",4.475,4.6988,4.475,4.6988,6133.0],["1978-11-16",4.6988,4.6988,4.6615,4.6615,533.0],["1978-11-17",4.6615,4.6615,4.5869,4.5869,1467.0],["1978-11-20",4.5869,4.736,4.5869,4.736,2267.0],["1978-11-21",4.736,4.736,4.736,4.736,0.0],["1978-11-22",4.736,4.736,4.6242,4.6242,12000.0],["1978-11-24",4.6242,4.6242,4.5869,4.5869,2933.0],["1978-11-27",4.5869,4.5869,4.5869,4.5869,0.0],["1978-11-28",4.5869,4.5869,4.5869,4.5869,667.0],["1978-11-29",4.5869,4.5869,4.5869,4.5869,933.0],["1978-11-30",4.5496,4.5496,4.5496,4.5496,933.0],["1978-12-01",4.5496,4.5496,4.5496,4.5496,133.0],["1978-12-04",4.5496,4.6988,4.5496,4.6615,4000.0],["1978-12-05",4.6615,4.6988,4.6242,4.6988,1867.0],["1978-12-06",4.6988,4.736,4.6242,4.736,4533.0],["1978-12-07",4.736,4.7733,4.6988,4.7733,1867.0],["1978-12-08",4.7733,4.7733,4.7733,4.7733,133.0],["1978-12-11",4.7733,4.7733,4.6988,4.7733,1600.0],["1978-12-12",4.6988,4.6988,4.6988,4.6988,5600.0],["1978-12-13",4.6988,4.6988,4.6988,4.6988,0.0],["1978-12-14",4.6988,4.6988,4.6988,4.6988,533.0],["1978-12-15",4.736,4.7733,4.736,4.7733,267.0],["1978-12-18",4.6988,4.6988,4.6615,4.6615,1067.0],["1978-12-19",4.6615,4.6615,4.6615,4.6615,0.0],["1978-12-20",4.6615,4.6988,4.6615,4.6615,3467.0],["1978-12-21",4.5869,4.5869,4.5869,4.5869,1067.0],["1978-12-22",4.6615,4.6615,4.6615,4.6615,267.0],["1978-12-26",4.6242,4.6242,4.6242,4.6242,267.0],["1978-12-27",4.6988,4.6988,4.6988,4.6988,5867.0],["1978-12-28",4.6988,4.6988,4.6988,4.6988,0.0],["1978-12-29",4.6988,4.6988,4.6988,4.6988,133.0],["1979-01-02",4.6242,4.6242,4.6242,4.6242,533.0],["1979-01-03",4.6242,4.6242,4.6242,4.6242,533.0],["1979-01-04",4.6242,4.6242,4.6242,4.6242,267.0],["1979-01-05",4.5869,4.5869,4.5869,4.5869,400.0],["1979-01-08",4.5869,4.5869,4.5123,4.5496,2667.0],["1979-01-09",4.475,4.475,4.475,4.475,267.0],["1979-01-10",4.475,4.5496,4.475,4.475,533.0],["1979-01-11",4.5496,4.5496,4.5496,4.5496,400.0],["1979-01-12",4.5496,4.5869,4.5496,4.5869,1333.0],["1979-01-15",4.5869,4.5869,4.5869,4.5869,0.0],["1979-01-16",4.5123,4.5123,4.5123,4.5123,267.0],["1979-01-17",4.475,4.475,4.4004,4.4004,1333.0],["1979-01-18",4.4004,4.4377,4.3631,4.3631,267.0],["1979-01-19",4.4377,4.475,4.4377,4.475,2000.0],["1979-01-22",4.4004,4.4004,4.3631,4.3631,800.0],["1979-01-23",4.3258,4.3258,4.3258,4.3258,667.0],["1979-01-24",4.3258,4.3631,4.3258,4.3631,800.0],["1979-01-25",4.4004,4.475,4.4004,4.475,2933.0],["1979-01-26",4.475,4.475,4.4377,4.4377,3200.0],["1979-01-29",4.4377,4.5123,4.4377,4.4377,2933.0],["1979-01-30",4.4377,4.475,4.4377,4.475,800.0],["1979-01-31",4.475,4.475,4.475,4.475,1733.0],["1979-02-01",4.4004,4.4004,4.4004,4.4004,400.0],["1979-02-02",4.4004,4.4004,4.3631,4.3631,800.0],["1979-02-05",4.3258,4.3258,4.2513,4.2885,1333.0],["1979-02-06",4.2513,4.2513,4.214,4.2513,267.0],["1979-02-07",4.2513,4.2513,4.1767,4.214,667.0],["1979-02-08",4.214,4.2513,4.1767,4.2513,400.0],["1979-02-09",4.2885,4.2885,4.2885,4.2885,667.0],["1979-02-12",4.2513,4.2513,4.0648,4.1394,5067.0],["1979-02-13",4.1767,4.1767,4.1767,4.1767,267.0],["1979-02-14",4.1394,4.1394,4.0275,4.0275,2000.0],["1979-02-15",4.0275,4.1021,4.0275,4.1021,1333.0],["1979-02-16",4.0275,4.0275,4.0275,4.0275,133.0],["1979-02-20",4.1021,4.1767,4.1021,4.1767,2933.0],["1979-02-21",4.1767,4.2885,4.1394,4.2885,1867.0],["1979-02-22",4.2885,4.2885,4.214,4.214,800.0],["1979-02-23",4.2513,4.2513,4.2513,4.2513,133.0],["1979-02-26",4.2513,4.2513,4.1767,4.2513,800.0],["1979-02-27",4.1767,4.1767,4.1767,4.1767,1333.0],["1979-02-28",4.1767,4.1767,4.1021,4.1021,267.0],["1979-03-01",4.1021,4.1021,4.1021,4.1021,133.0],["1979-03-02",4.1767,4.1767,4.1767,4.1767,133.0],["1979-03-05",4.1394,4.1394,4.1021,4.1394,400.0],["1979-03-06",4.1767,4.1767,4.1767,4.1767,1333.0],["1979-03-07",4.1767,4.1767,4.1394,4.1394,667.0],["1979-03-08",4.214,4.214,4.214,4.214,667.0],["1979-03-09",4.1767,4.1767,4.1767,4.1767,267.0],["1979-03-12",4.1767,4.1767,4.1767,4.1767,400.0],["1979-03-13",4.1767,4.2513,4.1767,4.2513,400.0],["1979-03-14",4.2513,4.2513,4.2513,4.2513,0.0],["1979-03-15",4.2513,4.2513,4.2513,4.2513,667.0],["1979-03-16",4.214,4.214,4.1767,4.1767,1333.0],["1979-03-19",4.1767,4.1767,4.1767,4.1767,400.0],["1979-03-20",4.1767,4.1767,4.1767,4.1767,933.0],["1979-03-21",4.1767,4.1767,4.1767,4.1767,267.0],["1979-03-22",4.214,4.214,4.214,4.214,267.0],["1979-03-23",4.214,4.214,4.214,4.214,800.0],["1979-03-26",4.2513,4.2513,4.2513,4.2513,267.0],["1979-03-27",4.2513,4.2885,4.214,4.2513,1333.0],["1979-03-28",4.2513,4.2885,4.214,4.214,1333.0],["1979-03-29",4.2513,4.2513,4.2513,4.2513,133.0],["1979-03-30",4.2513,4.2885,4.2513,4.2513,267.0],["1979-04-02",4.214,4.214,4.1767,4.1767,667.0],["1979-04-03",4.214,4.214,4.214,4.214,400.0],["1979-04-04",4.214,4.214,4.1767,4.214,800.0],["1979-04-05",4.1767,4.1767,4.1767,4.1767,400.0],["1979-04-06",4.1767,4.2513,4.1767,4.1767,800.0],["1979-04-09",4.2513,4.3258,4.2513,4.2885,3067.0],["1979-04-10",4.3258,4.3258,4.3258,4.3258,667.0],["1979-04-11",4.3258,4.4004,4.3258,4.3258,2000.0],["1979-04-12",4.3258,4.3258,4.3258,4.3258,0.0],["1979-04-16",4.3631,4.3631,4.3631,4.3631,2133.0],["1979-04-17",4.3258,4.3258,4.2885,4.2885,933.0],["1979-04-18",4.3258,4.3631,4.3258,4.3631,1067.0],["1979-04-19",4.4004,4.4377,4.4004,4.4377,667.0],["1979-04-20",4.4004,4.4004,4.3631,4.3631,7600.0],["1979-04-23",4.3258,4.3258,4.2513,4.2513,4133.0],["1979-04-24",4.3258,4.3631,4.3258,4.3631,4933.0],["1979-04-25",4.3631,4.3631,4.3631,4.3631,0.0],["1979-04-26",4.3631,4.4004,4.3631,4.4004,1333.0],["1979-04-27",4.3631,4.3631,4.3631,4.3631,533.0],["1979-04-30",4.3631,4.3631,4.3631,4.3631,0.0],["1979-05-01",4.3631,4.4004,4.3631,4.4004,533.0],["1979-05-02",4.4004,4.4004,4.4004,4.4004,0.0],["1979-05-03",4.3258,4.3258,4.3258,4.3258,800.0],["1979-05-04",4.3258,4.3258,4.3258,4.3258,667.0],["1979-05-07",4.3258,4.4004,4.3258,4.4004,6133.0],["1979-05-08",4.4004,4.4004,4.4004,4.4004,667.0],["1979-05-09",4.3631,4.3631,4.3631,4.3631,133.0],["1979-05-10",4.3631,4.3631,4.3631,4.3631,1200.0],["1979-05-11",4.3631,4.3631,4.3631,4.3631,533.0],["1979-05-14",4.3631,4.3631,4.3631,4.3631,0.0],["1979-05-15",4.3631,4.3631,4.3631,4.3631,0.0],["1979-05-16",4.3631,4.3631,4.3631,4.3631,0.0],["1979-05-17",4.3258,4.3258,4.2513,4.2513,267.0],["1979-05-18",4.2513,4.2513,4.2513,4.2513,400.0],["1979-05-21",4.2513,4.2513,4.214,4.214,400.0],["1979-05-22",4.2885,4.2885,4.2885,4.2885,1333.0],["1979-05-23",4.214,4.214,4.214,4.214,533.0],["1979-05-24",4.2513,4.2513,4.2513,4.2513,4800.0],["1979-05-25",4.2885,4.2885,4.2885,4.2885,533.0],["1979-05-29",4.2513,4.2513,4.2513,4.2513,800.0],["1979-05-30",4.3258,4.3631,4.3258,4.3258,1067.0],["1979-05-31",4.2885,4.2885,4.2885,4.2885,933.0],["1979-06-01",4.2885,4.2885,4.2513,4.2885,533.0],["1979-06-04",4.2885,4.2885,4.2885,4.2885,1200.0],["1979-06-05",4.2513,4.2513,4.2513,4.2513,133.0],["1979-06-06",4.2513,4.2513,4.2513,4.2513,0.0],["1979-06-07",4.2513,4.2513,4.2513,4.2513,0.0],["1979-06-08",4.3258,4.3258,4.3258,4.3258,667.0],["1979-06-11",4.3258,4.3258,4.3258,4.3258,400.0],["1979-06-12",4.3258,4.3631,4.3258,4.3258,267.0],["1979-06-13",4.3258,4.3258,4.3258,4.3258,400.0],["1979-06-14",4.3258,4.3258,4.3258,4.3258,0.0],["1979-06-15",4.3258,4.3258,4.2885,4.3258,1733.0],["1979-06-18",4.3258,4.3258,4.2885,4.3258,267.0],["1979-06-19",4.3258,4.3258,4.2513,4.2513,2000.0],["1979-06-20",4.214,4.214,4.1767,4.1767,4133.0],["1979-06-21",4.2513,4.2513,4.2513,4.2513,667.0],["1979-06-22",4.2513,4.736,4.214,4.736,12000.0],["1979-06-25",4.7733,4.9225,4.7733,4.9225,11333.0],["1979-06-26",4.9225,4.9225,4.8852,4.8852,533.0],["1979-06-27",4.8852,4.8852,4.7733,4.7733,2533.0],["1979-06-28",4.7733,4.7733,4.6988,4.7733,1333.0],["1979-06-29",4.7733,5.0344,4.7733,5.0344,7600.0],["1979-07-02",5.0717,5.7429,5.0717,5.4446,13333.0],["1979-07-03",5.4446,5.4819,5.2581,5.3327,10400.0],["1979-07-05",5.2208,5.2208,5.1463,5.1463,4800.0],["1979-07-06",5.1463,5.4446,5.109,5.4446,10000.0],["1979-07-09",5.4446,5.7056,5.4446,5.631,17467.0],["1979-07-10",5.631,5.631,5.5938,5.5938,6400.0],["1979-07-11",5.5938,5.5938,5.5565,5.5565,2000.0],["1979-07-12",5.5565,5.5938,5.5192,5.5565,5733.0],["1979-07-13",5.5565,5.631,5.5565,5.5565,6400.0],["1979-07-16",5.5192,5.5192,5.5192,5.5192,1200.0],["1979-07-17",5.5565,5.5938,5.5565,5.5938,3733.0],["1979-07-18",5.5565,5.5565,5.5192,5.5192,2000.0],["1979-07-19",5.5192,5.5565,5.4819,5.4819,400.0],["1979-07-20",5.4446,5.4446,5.4073,5.4073,400.0],["1979-07-23",5.4073,5.4446,5.4073,5.4073,400.0],["1979-07-24",5.4073,5.4446,5.3327,5.3327,2000.0],["1979-07-25",5.3327,5.4446,5.3327,5.4446,4800.0],["1979-07-26",5.4446,5.5192,5.4073,5.5192,5333.0],["1979-07-27",5.5192,5.5192,5.4446,5.4819,8667.0],["1979-07-30",5.4819,5.4819,5.4819,5.4819,4267.0],["1979-07-31",5.5565,5.6683,5.5565,5.6683,8000.0],["1979-08-01",5.6683,5.9294,5.6683,5.9294,9867.0],["1979-08-02",5.9667,6.0413,5.9667,6.0413,19733.0],["1979-08-03",6.0785,6.2277,6.0785,6.0785,9733.0],["1979-08-06",6.0413,6.0413,6.004,6.004,4000.0],["1979-08-07",6.004,6.265,6.004,6.2277,10667.0],["1979-08-08",6.3769,6.6379,6.3769,6.6379,8667.0],["1979-08-09",6.7498,6.8617,6.7498,6.7498,3600.0],["1979-08-10",6.6752,6.6752,6.5633,6.6379,14133.0],["1979-08-13",6.7125,6.9735,6.7125,6.899,10800.0],["1979-08-14",6.899,6.9735,6.8617,6.8617,5067.0],["1979-08-15",6.8244,6.8244,6.7125,6.8244,4533.0],["1979-08-16",6.8244,6.8244,6.6752,6.7125,9733.0],["1979-08-17",6.6752,6.6752,6.6752,6.6752,6133.0],["1979-08-20",6.6752,6.6752,6.3396,6.3396,13467.0],["1979-08-21",6.3396,6.3769,6.1531,6.1531,7600.0],["1979-08-22",6.1531,6.6379,6.1531,6.6006,9867.0],["1979-08-23",6.6006,6.7125,6.6006,6.6379,9067.0],["1979-08-24",6.6379,6.7125,6.6006,6.7125,2267.0],["1979-08-27",6.7125,6.7498,6.6752,6.7498,1067.0],["1979-08-28",6.7498,6.8617,6.7498,6.8617,5867.0],["1979-08-29",6.8617,6.8617,6.7871,6.8244,1600.0],["1979-08-30",6.8617,6.9735,6.8617,6.9363,5333.0],["1979-08-31",7.0108,7.0481,7.0108,7.0481,1467.0],["1979-09-04",7.0481,7.0481,6.8617,6.8617,3867.0],["1979-09-05",6.8244,6.8244,6.7125,6.7125,2267.0],["1979-09-06",6.7871,6.7871,6.7871,6.7871,267.0],["1979-09-07",6.7498,6.7498,6.7498,6.7498,267.0],["1979-09-10",6.7498,6.7498,6.7498,6.7498,0.0],["1979-09-11",6.7125,6.7125,6.5633,6.5633,1467.0],["1979-09-12",6.5633,6.5633,6.4888,6.526,8933.0],["1979-09-13",6.4515,6.4515,6.4515,6.4515,1467.0],["1979-09-14",6.4142,6.4142,6.4142,6.4142,667.0],["1979-09-17",6.4142,6.4142,6.4142,6.4142,3067.0],["1979-09-18",6.4888,6.5633,6.4888,6.5633,6933.0],["1979-09-19",6.5633,6.5633,6.4888,6.4888,1867.0],["1979-09-20",6.4888,6.5633,6.4888,6.526,2533.0],["1979-09-21",6.5633,6.6379,6.5633,6.6379,2267.0],["1979-09-24",6.6379,6.7125,6.6379,6.6379,1733.0],["1979-09-25",6.6379,6.6379,6.6379,6.6379,0.0],["1979-09-26",6.6379,6.6379,6.5633,6.5633,3600.0],["1979-09-27",6.5633,6.5633,6.5633,6.5633,1600.0],["1979-09-28",6.5633,6.6379,6.5633,6.5633,1333.0],["1979-10-01",6.4888,6.4888,6.4515,6.4515,1200.0],["1979-10-02",6.4515,6.4888,6.4142,6.4888,2800.0],["1979-10-03",6.4888,6.6379,6.4515,6.6006,2800.0],["1979-10-04",6.6006,6.6006,6.526,6.5633,2667.0],["1979-10-05",6.5633,6.6379,6.526,6.6379,1733.0],["1979-10-08",6.5633,6.5633,6.5633,6.5633,1333.0],["1979-10-09",6.4888,6.4888,6.0785,6.0785,6933.0],["1979-10-10",5.8921,5.8921,5.5192,5.5192,6400.0],["1979-10-11",5.5938,5.631,5.5938,5.631,2400.0],["1979-10-12",5.631,5.8175,5.5938,5.8175,6000.0],["1979-10-15",5.7429,5.7429,5.6683,5.6683,933.0],["1979-10-16",5.7056,5.7056,5.7056,5.7056,133.0],["1979-10-17",5.7056,5.7056,5.7056,5.7056,267.0],["1979-10-18",5.7056,5.7056,5.7056,5.7056,0.0],["1979-10-19",5.631,5.631,5.631,5.631,267.0],["1979-10-22",5.5192,5.5192,5.4073,5.4073,2267.0],["1979-10-23",5.4073,5.4446,5.37,5.4446,1067.0],["1979-10-24",5.4446,5.4446,5.4446,5.4446,0.0],["1979-10-25",5.4446,5.4446,5.4446,5.4446,0.0],["1979-10-26",5.4446,5.4446,5.4073,5.4073,667.0],["1979-10-29",5.4073,5.4819,5.37,5.37,2133.0],["1979-10-30",5.37,5.4073,5.37,5.37,933.0],["1979-10-31",5.4446,5.5192,5.4446,5.5192,6667.0],["1979-11-01",5.5192,5.5938,5.5192,5.5192,2133.0],["1979-11-02",5.5938,5.6683,5.5938,5.6683,2000.0],["1979-11-05",5.6683,5.7429,5.6683,5.6683,1733.0],["1979-11-06",5.6683,5.6683,5.6683,5.6683,133.0],["1979-11-07",5.631,5.631,5.5192,5.5938,3733.0],["1979-11-08",5.5938,5.631,5.5938,5.631,4000.0],["1979-11-09",5.631,5.6683,5.5938,5.6683,1467.0],["1979-11-12",5.7056,5.8175,5.7056,5.8175,2000.0],["1979-11-13",5.8175,5.8175,5.8175,5.8175,667.0],["1979-11-14",5.8175,5.8175,5.7429,5.8175,2933.0],["1979-11-15",5.8175,5.8175,5.8175,5.8175,0.0],["1979-11-16",5.8175,5.8548,5.8175,5.8548,1467.0],["1979-11-19",5.8548,5.9294,5.8548,5.9294,1333.0],["1979-11-20",5.8921,5.8921,5.8548,5.8548,800.0],["1979-11-21",5.8548,5.8548,5.8175,5.8175,267.0],["1979-11-23",5.8175,5.8175,5.7802,5.8175,1333.0],["1979-11-26",5.8921,5.9294,5.8921,5.9294,667.0],["1979-11-27",5.9667,5.9667,5.9667,5.9667,267.0],["1979-11-28",5.9667,6.0413,5.9667,6.0413,2933.0],["1979-11-29",6.0413,6.0413,6.0413,6.0413,0.0],["1979-11-30",6.0413,6.0413,5.9667,5.9667,267.0],["1979-12-03",5.9667,5.9667,5.9667,5.9667,6000.0],["1979-12-04",5.9667,6.0413,5.9667,6.004,1333.0],["1979-12-05",6.004,6.0413,6.004,6.0413,400.0],["1979-12-06",6.0413,6.0413,6.0413,6.0413,0.0],["1979-12-07",6.1158,6.1158,6.1158,6.1158,133.0],["1979-12-10",6.1158,6.1531,6.0785,6.1531,800.0],["1979-12-11",6.1531,6.1904,6.1158,6.1904,400.0],["1979-12-12",6.1158,6.1158,6.1158,6.1158,2133.0],["1979-12-13",6.0785,6.0785,6.0785,6.0785,133.0],["1979-12-14",6.1531,6.3023,6.1531,6.265,3733.0],["1979-12-17",6.3023,6.3769,6.3023,6.3769,1067.0],["1979-12-18",6.4888,6.6379,6.4888,6.6006,3733.0],["1979-12-19",6.6752,6.7871,6.6752,6.7871,667.0],["1979-12-20",6.9363,7.0854,6.9363,7.0854,4000.0],["1979-12-21",7.16,7.421,7.16,7.3838,7200.0],["1979-12-24",7.2346,7.2346,7.1227,7.16,17467.0],["1979-12-26",7.16,7.2346,7.16,7.16,3200.0],["1979-12-27",7.1973,7.3092,7.1973,7.3092,1733.0],["1979-12-28",7.3092,7.421,7.16,7.421,7333.0],["1979-12-31",7.421,7.421,7.3465,7.3465,267.0],["1980-01-02",7.3465,7.421,7.2346,7.2346,1200.0],["1980-01-03",7.16,7.16,7.0108,7.0108,3467.0],["1980-01-04",7.0481,7.1973,7.0481,7.1973,5200.0],["1980-01-07",7.2719,7.3092,7.2719,7.3092,933.0],["1980-01-08",7.3092,7.421,7.2346,7.3838,2800.0],["1980-01-09",7.4583,7.6448,7.4583,7.6448,9867.0],["1980-01-10",7.6448,7.6821,7.6075,7.6821,3867.0],["1980-01-11",7.6821,7.8685,7.6448,7.794,7067.0],["1980-01-14",7.794,7.9058,7.794,7.794,1200.0],["1980-01-15",7.794,7.9058,7.794,7.9058,1333.0],["1980-01-16",7.9058,8.316,7.9058,8.316,7600.0],["1980-01-17",8.3533,8.6517,8.3533,8.6517,9200.0],["1980-01-18",8.6517,8.6517,8.316,8.316,11467.0],["1980-01-21",8.2415,8.2415,7.9804,7.9804,7467.0],["1980-01-22",8.055,8.1296,8.055,8.055,6000.0],["1980-01-23",8.055,8.1669,8.055,8.0923,3200.0],["1980-01-24",8.1296,8.316,8.1296,8.2415,2800.0],["1980-01-25",8.2788,8.3533,8.2788,8.2788,667.0],["1980-01-28",8.5025,8.7263,8.5025,8.5771,12800.0],["1980-01-29",8.5771,8.5771,8.4279,8.4279,1600.0],["1980-01-30",8.4652,8.5771,8.4652,8.4652,3600.0],["1980-01-31",8.4279,8.4279,8.3533,8.3533,1467.0],["1980-02-01",8.3533,8.3906,8.2788,8.3906,4133.0],["1980-02-04",8.3533,8.3533,8.2415,8.2415,1467.0],["1980-02-05",8.2788,8.4279,8.2788,8.4279,2533.0],["1980-02-06",8.3906,8.3906,8.3906,8.3906,133.0],["1980-02-07",8.5025,8.8008,8.5025,8.7263,10667.0],["1980-02-08",8.8008,9.0246,8.8008,9.0246,6267.0],["1980-02-11",9.0246,9.0246,8.8008,8.8008,6267.0],["1980-02-12",8.8008,8.9127,8.6517,8.9127,4933.0],["1980-02-13",8.9127,8.95,8.7263,8.8754,4133.0],["1980-02-14",8.8754,8.95,8.8381,8.8381,5733.0],["1980-02-15",8.8008,8.8008,8.7263,8.7263,1867.0],["1980-02-19",8.6517,8.6517,8.3906,8.4652,2800.0],["1980-02-20",8.4279,8.4279,8.3906,8.3906,933.0],["1980-02-21",8.3906,8.5025,8.3906,8.3906,533.0],["1980-02-22",8.3533,8.3533,8.2042,8.2042,3200.0],["1980-02-25",8.1296,8.1296,8.0177,8.0177,1467.0],["1980-02-26",8.055,8.055,8.055,8.055,533.0],["1980-02-27",8.055,8.1669,8.055,8.055,6267.0],["1980-02-28",8.1296,8.1669,8.1296,8.1669,667.0],["1980-02-29",8.2042,8.2788,8.2042,8.2042,1200.0],["1980-03-03",8.2042,8.2415,8.1296,8.2415,1333.0],["1980-03-04",8.2415,8.2415,8.1669,8.1669,1733.0],["1980-03-05",8.1669,8.2042,8.0177,8.0177,6933.0],["1980-03-06",7.9431,7.9431,7.9058,7.9058,4667.0],["1980-03-07",7.8312,7.8312,7.7567,7.7567,1333.0],["1980-03-10",7.7567,7.7567,7.6448,7.7194,2933.0],["1980-03-11",7.7194,7.7567,7.6821,7.6821,1067.0],["1980-03-12",7.7194,7.7194,7.7194,7.7194,267.0],["1980-03-13",7.7194,7.7194,7.4583,7.4583,2000.0],["1980-03-14",7.3838,7.3838,7.3465,7.3465,1067.0],["1980-03-17",7.2719,7.2719,7.2719,7.2719,33467.0],["1980-03-18",7.16,7.16,7.0854,7.0854,1467.0],["1980-03-19",7.16,7.1973,7.16,7.1973,1600.0],["1980-03-20",7.1973,7.2346,7.16,7.16,1067.0],["1980-03-21",7.16,7.1973,7.0854,7.16,1333.0],["1980-03-24",7.1227,7.1227,6.9735,6.9735,1867.0],["1980-03-25",6.9363,6.9363,6.9363,6.9363,267.0],["1980-03-26",6.9363,6.9735,6.8244,6.8617,3600.0],["1980-03-27",6.7498,6.7498,6.2277,6.3396,11867.0],["1980-03-28",6.3396,6.4888,6.3023,6.4888,3333.0],["1980-03-31",6.526,6.7125,6.526,6.526,2933.0],["1980-04-01",6.6006,6.6752,6.6006,6.6006,1067.0],["1980-04-02",6.6006,6.7125,6.6006,6.7125,3600.0],["1980-04-03",6.7871,6.8617,6.7871,6.8617,933.0],["1980-04-07",6.8617,6.899,6.7125,6.7125,2933.0],["1980-04-08",6.7125,6.7871,6.6752,6.7871,667.0],["1980-04-09",6.7871,6.8617,6.7871,6.8617,2000.0],["1980-04-10",6.899,7.0854,6.899,7.0854,5467.0],["1980-04-11",7.0854,7.1973,6.9735,6.9735,4133.0],["1980-04-14",6.8617,6.8617,6.8244,6.8244,800.0],["1980-04-15",6.8244,6.899,6.8244,6.899,1600.0],["1980-04-16",6.8244,6.8244,6.6379,6.6379,1867.0],["1980-04-17",6.5633,6.5633,6.4515,6.526,2667.0],["1980-04-18",6.526,6.5633,6.4888,6.4888,800.0],["1980-04-21",6.4888,6.5633,6.4888,6.4888,400.0],["1980-04-22",6.5633,6.7125,6.5633,6.6752,6000.0],["1980-04-23",6.6752,6.6752,6.6752,6.6752,0.0],["1980-04-24",6.6752,6.6752,6.6752,6.6752,0.0],["1980-04-25",6.6752,6.6752,6.6006,6.6752,400.0],["1980-04-28",6.7498,6.8617,6.7498,6.8617,1867.0],["1980-04-29",6.8617,6.9363,6.8617,6.8617,1467.0],["1980-04-30",6.899,6.9735,6.899,6.899,267.0],["1980-05-01",6.9735,7.0108,6.9735,7.0108,267.0],["1980-05-02",7.0108,7.0108,7.0108,7.0108,0.0],["1980-05-05",6.9363,6.9363,6.8617,6.8617,533.0],["1980-05-06",6.8617,6.9363,6.8617,6.8617,400.0],["1980-05-07",6.8244,6.8244,6.7871,6.8244,400.0],["1980-05-08",6.8244,6.8617,6.7871,6.7871,1600.0],["1980-05-09",6.7871,6.8244,6.7125,6.7125,1467.0],["1980-05-12",6.7125,6.7871,6.6379,6.7871,1467.0],["1980-05-13",6.7871,6.8617,6.7498,6.7871,2267.0],["1980-05-14",6.7871,6.8617,6.7871,6.7871,1600.0],["1980-05-15",6.7871,6.7871,6.7498,6.7871,800.0],["1980-05-16",6.7871,6.7871,6.7498,6.7498,1333.0],["1980-05-19",6.7498,6.9363,6.7498,6.9363,1067.0],["1980-05-20",6.9363,7.0108,6.8617,7.0108,667.0],["1980-05-21",7.0481,7.0481,7.0481,7.0481,133.0],["1980-05-22",7.0481,7.2719,7.0481,7.2719,4933.0],["1980-05-23",7.3465,7.421,7.3465,7.421,800.0],["1980-05-27",7.421,7.5702,7.421,7.4583,3067.0],["1980-05-28",7.4583,7.5329,7.4583,7.5329,1067.0],["1980-05-29",7.5329,7.6075,7.3838,7.3838,3200.0],["1980-05-30",7.3092,7.3092,7.3092,7.3092,267.0],["1980-06-02",7.3092,7.421,7.2719,7.3465,3467.0],["1980-06-03",7.3092,7.3092,7.2719,7.2719,533.0],["1980-06-04",7.2719,7.3092,7.2719,7.3092,667.0],["1980-06-05",7.2719,7.2719,7.2719,7.2719,133.0],["1980-06-06",7.2719,7.2719,7.2719,7.2719,0.0],["1980-06-09",7.2719,7.3465,7.2719,7.3092,1067.0],["1980-06-10",7.3092,7.3092,7.3092,7.3092,933.0],["1980-06-11",7.2719,7.2719,7.2719,7.2719,133.0],["1980-06-12",7.2346,7.2346,7.0108,7.0108,1733.0],["1980-06-13",6.9363,6.9363,6.7498,6.7498,2933.0],["1980-06-16",6.7498,6.8617,6.7498,6.8617,1867.0],["1980-06-17",6.8244,6.8244,6.8244,6.8244,667.0],["1980-06-18",6.8244,6.8244,6.7871,6.7871,667.0],["1980-06-19",6.7125,6.7125,6.6379,6.6379,2267.0],["1980-06-20",6.5633,6.5633,6.5633,6.5633,800.0],["1980-06-23",6.6006,6.6006,6.6006,6.6006,533.0],["1980-06-24",6.526,6.526,6.4888,6.526,1067.0],["1980-06-25",6.4515,6.4515,6.3769,6.4515,2000.0],["1980-06-26",6.4888,6.6379,6.4888,6.6379,3333.0],["1980-06-27",6.6379,6.7125,6.6379,6.7125,400.0],["1980-06-30",6.7125,6.7125,6.7125,6.7125,0.0],["1980-07-01",6.6752,6.6752,6.6379,6.6752,400.0],["1980-07-02",6.6379,6.6379,6.526,6.526,1467.0],["1980-07-03",6.4515,6.4515,6.4515,6.4515,667.0],["1980-07-07",6.4515,6.6379,6.4142,6.6379,4800.0],["1980-07-08",6.6379,6.6379,6.6006,6.6006,800.0],["1980-07-09",6.6006,6.6006,6.6006,6.6006,0.0],["1980-07-10",6.6006,6.6006,6.4888,6.6006,24933.0],["1980-07-11",6.4888,6.4888,6.4888,6.4888,533.0],["1980-07-14",6.526,6.526,6.526,6.526,133.0],["1980-07-15",6.6006,6.7498,6.6006,6.7125,2133.0],["1980-07-16",6.7125,6.7871,6.7125,6.7125,933.0],["1980-07-17",6.7871,6.7871,6.7871,6.7871,533.0],["1980-07-18",6.7871,6.8617,6.7125,6.7125,1467.0],["1980-07-21",6.7498,6.7871,6.7498,6.7871,1333.0],["1980-07-22",6.7871,6.9363,6.7125,6.9363,5200.0],["1980-07-23",6.9363,7.0481,6.8617,7.0481,3333.0],["1980-07-24",7.16,7.3838,7.16,7.3838,4800.0],["1980-07-25",7.3838,7.5702,7.3838,7.421,8133.0],["1980-07-28",7.3838,7.3838,7.3465,7.3838,1467.0],["1980-07-29",7.3465,7.3465,7.3092,7.3465,1733.0],["1980-07-30",7.421,7.5702,7.421,7.4956,3067.0],["1980-07-31",7.4956,7.4956,7.3838,7.3838,4267.0],["1980-08-01",7.4583,7.4583,7.4583,7.4583,1467.0],["1980-08-04",7.3837,7.3837,7.3092,7.3092,3067.0],["1980-08-05",7.3092,7.3838,7.3092,7.3838,1067.0],["1980-08-06",7.3838,7.3838,7.3465,7.3465,1467.0],["1980-08-07",7.3465,7.3465,7.2346,7.2346,4800.0],["1980-08-08",7.2719,7.3465,7.2719,7.3465,2267.0],["1980-08-11",7.3465,7.421,7.3465,7.3465,1733.0],["1980-08-12",7.3465,7.421,7.3465,7.421,2400.0],["1980-08-13",7.421,7.4583,7.3838,7.4583,5867.0],["1980-08-14",7.4956,7.5702,7.4956,7.5702,1733.0],["1980-08-15",7.5702,7.7194,7.5702,7.7194,6133.0],["1980-08-18",7.6448,7.6448,7.5702,7.5702,933.0],["1980-08-19",7.4956,7.4956,7.4956,7.4956,400.0],["1980-08-20",7.4583,7.4583,7.3838,7.3838,1333.0],["1980-08-21",7.3838,7.421,7.2346,7.421,4933.0],["1980-08-22",7.4956,7.5702,7.4956,7.5702,1333.0],["1980-08-25",7.6075,7.7194,7.6075,7.7194,800.0],["1980-08-26",7.6448,7.6448,7.5329,7.6448,6133.0],["1980-08-27",7.6448,7.6448,7.5702,7.6448,400.0],["1980-08-28",7.6448,7.6448,7.5702,7.5702,800.0],["1980-08-29",7.6448,7.6448,7.6448,7.6448,133.0],["1980-09-02",7.6448,7.8313,7.6448,7.8313,3867.0],["1980-09-03",7.9058,8.1296,7.9058,8.1296,3333.0],["1980-09-04",8.2788,8.5025,8.2788,8.5025,4667.0],["1980-09-05",8.5025,8.7263,8.4279,8.689,6667.0],["1980-09-08",8.6517,8.6517,8.6144,8.6144,1733.0],["1980-09-09",8.6144,8.6517,8.3906,8.5398,6533.0],["1980-09-10",8.5025,8.5025,8.4279,8.5025,2800.0],["1980-09-11",8.6144,8.6144,8.6144,8.6144,800.0],["1980-09-12",8.6517,8.6517,8.6517,8.6517,400.0],["1980-09-15",8.6517,8.6517,8.5771,8.5771,1200.0],["1980-09-16",8.5771,8.8008,8.5398,8.7263,5333.0],["1980-09-17",8.7263,8.7263,8.689,8.7263,267.0],["1980-09-18",8.689,8.689,8.6144,8.6517,2400.0],["1980-09-19",8.6517,8.689,8.5771,8.6144,3200.0],["1980-09-22",8.6517,8.7263,8.6517,8.7263,667.0],["1980-09-23",8.7263,8.7636,8.689,8.689,3867.0],["1980-09-24",8.689,8.8754,8.689,8.8754,1733.0],["1980-09-25",8.8754,9.0992,8.8754,9.0619,20267.0],["1980-09-26",9.0619,9.0992,9.0619,9.0619,4933.0],["1980-09-29",8.9127,8.9127,8.689,8.689,7733.0],["1980-09-30",8.689,8.689,8.4279,8.4279,4267.0],["1980-10-01",8.4279,8.5025,8.3906,8.4279,3867.0],["1980-10-02",8.5025,8.5771,8.5025,8.5771,3333.0],["1980-10-03",8.5771,8.5771,8.4652,8.4652,933.0],["1980-10-06",8.5398,8.6517,8.5398,8.6144,2400.0],["1980-10-07",8.6144,8.6517,8.6144,8.6517,1333.0],["1980-10-08",8.6517,8.6517,8.6517,8.6517,1333.0],["1980-10-09",8.689,8.8008,8.689,8.689,1067.0],["1980-10-10",8.689,8.689,8.689,8.689,0.0],["1980-10-13",8.689,8.689,8.6144,8.689,800.0],["1980-10-14",8.689,8.7635,8.689,8.7263,800.0],["1980-10-15",8.7263,8.7263,8.6517,8.7263,1333.0],["1980-10-16",8.689,8.689,8.5771,8.6517,1333.0],["1980-10-17",8.6517,8.6517,8.5771,8.6517,800.0],["1980-10-20",8.6144,8.6144,8.5398,8.6144,1333.0],["1980-10-21",8.5398,8.5398,8.3906,8.3906,6933.0],["1980-10-22",8.3906,8.4279,8.3533,8.3533,1067.0],["1980-10-23",8.4279,8.5025,8.4279,8.5025,1467.0],["1980-10-24",8.5398,8.8008,8.5398,8.7635,4933.0],["1980-10-27",8.7636,8.8008,8.689,8.689,1733.0],["1980-10-28",8.689,8.689,8.689,8.689,400.0],["1980-10-29",8.7263,8.8008,8.7263,8.8008,1733.0],["1980-10-30",8.7263,8.7263,8.689,8.689,2000.0],["1980-10-31",8.7635,8.7635,8.7635,8.7635,1333.0],["1980-11-03",8.8008,8.8008,8.8008,8.8008,400.0],["1980-11-05",8.8381,8.95,8.8381,8.9127,1600.0],["1980-11-06",8.95,8.95,8.95,8.95,7067.0],["1980-11-07",8.95,8.95,8.8754,8.8754,2400.0],["1980-11-10",8.95,8.95,8.95,8.95,1333.0],["1980-11-11",8.95,8.95,8.9127,8.9127,2533.0],["1980-11-12",9.0246,9.211,9.0246,9.211,6400.0],["1980-11-13",9.2856,9.5467,9.2856,9.5467,5733.0],["1980-11-14",9.584,9.845,9.584,9.8077,8000.0],["1980-11-17",9.8077,9.9196,9.8077,9.9196,5600.0],["1980-11-18",9.9942,10.2179,9.9942,10.2179,8133.0],["1980-11-19",10.2179,10.3298,10.1806,10.3298,2400.0],["1980-11-20",10.3298,10.5908,10.2925,10.5163,10133.0],["1980-11-21",10.4417,10.4417,10.2552,10.3298,1467.0],["1980-11-24",10.2552,10.2552,10.1433,10.2552,6933.0],["1980-11-25",10.2552,10.4044,10.2552,10.4044,11067.0],["1980-11-26",10.4044,10.4044,10.3298,10.4044,3200.0],["1980-11-28",10.4417,10.479,10.4417,10.479,1200.0],["1980-12-01",10.479,10.479,10.479,10.479,4267.0],["1980-12-02",10.479,10.479,10.3671,10.479,3200.0],["1980-12-03",10.4417,10.4417,10.4417,10.4417,800.0],["1980-12-04",10.4417,10.4417,10.4417,10.4417,2133.0],["1980-12-05",10.4044,10.4044,10.3671,10.3671,6000.0],["1980-12-08",10.2925,10.2925,10.0315,10.0688,2133.0],["1980-12-09",9.8823,9.8823,9.845,9.845,3867.0],["1980-12-10",9.7704,9.7704,9.6213,9.6585,1467.0],["1980-12-11",9.584,9.584,9.2856,9.3229,9600.0],["1980-12-12",9.3975,9.3975,9.3975,9.3975,133.0],["1980-12-15",9.3975,9.3975,9.3229,9.3229,533.0],["1980-12-16",9.2483,9.2483,9.2483,9.2483,400.0],["1980-12-17",9.2483,9.4348,9.1738,9.4348,1200.0],["1980-12-18",9.5094,9.6213,9.5094,9.584,2667.0],["1980-12-19",9.584,9.584,9.4721,9.5467,4933.0],["1980-12-22",9.5467,9.6213,9.5094,9.584,1333.0],["1980-12-23",9.6213,9.6958,9.6213,9.6213,2267.0],["1980-12-24",9.4721,9.4721,9.4721,9.4721,267.0],["1980-12-26",9.4348,9.4348,9.4348,9.4348,133.0],["1980-12-29",9.4348,9.4721,9.3975,9.3975,533.0],["1980-12-30",9.3975,9.3975,9.3975,9.3975,267.0],["1980-12-31",9.3975,9.4721,9.3975,9.3975,267.0],["1981-01-02",9.4721,9.584,9.4721,9.5467,1600.0],["1981-01-05",9.6213,9.7331,9.6213,9.6213,3067.0],["1981-01-06",9.6958,9.9569,9.6958,9.9569,6800.0],["1981-01-07",9.6958,9.6958,9.5467,9.5467,4533.0],["1981-01-08",9.5467,9.5467,9.4348,9.5094,2000.0],["1981-01-09",9.4348,9.4348,9.3975,9.3975,1067.0],["1981-01-12",9.3975,9.4348,9.3975,9.4348,533.0],["1981-01-13",9.3602,9.3602,9.1365,9.1365,2800.0],["1981-01-14",9.1365,9.1365,9.0992,9.1365,267.0],["1981-01-15",9.1365,9.211,9.0992,9.211,2133.0],["1981-01-16",9.211,9.211,9.211,9.211,267.0],["1981-01-19",9.211,9.211,9.211,9.211,0.0],["1981-01-20",9.211,9.211,9.211,9.211,0.0],["1981-01-21",9.211,9.2856,9.211,9.211,667.0],["1981-01-22",9.211,9.211,9.211,9.211,0.0],["1981-01-23",9.211,9.211,9.211,9.211,0.0],["1981-01-26",9.1738,9.1738,9.1365,9.1365,267.0],["1981-01-27",9.0992,9.0992,9.0992,9.0992,667.0],["1981-01-28",9.0992,9.0992,9.0619,9.0992,1067.0],["1981-01-29",9.1738,9.2111,9.1738,9.1738,800.0],["1981-01-30",9.1738,9.211,9.1738,9.211,800.0],["1981-02-02",9.1489,9.1489,9.0494,9.0494,400.0],["1981-02-03",9.0495,9.0495,8.8008,8.95,3900.0],["1981-02-04",8.95,8.9997,8.95,8.95,700.0],["1981-02-05",8.95,8.95,8.95,8.95,0.0],["1981-02-06",8.95,9.0495,8.95,8.95,1000.0],["1981-02-09",8.9997,9.0494,8.9997,9.0494,400.0],["1981-02-10",9.0494,9.0494,9.0494,9.0494,0.0],["1981-02-11",9.0494,9.0992,9.0494,9.0494,1400.0],["1981-02-12",8.95,8.95,8.95,8.95,1100.0],["1981-02-13",8.95,8.9997,8.95,8.95,1200.0],["1981-02-17",8.8506,8.8506,8.7511,8.7511,1800.0],["1981-02-18",8.7014,8.7014,8.6517,8.7014,700.0],["1981-02-19",8.7014,8.7014,8.7014,8.7014,100.0],["1981-02-20",8.7014,8.7014,8.6517,8.6517,300.0],["1981-02-23",8.5522,8.5522,8.4528,8.4528,300.0],["1981-02-24",8.4528,8.4528,8.4031,8.4031,200.0],["1981-02-25",8.4031,8.4031,8.4031,8.4031,0.0],["1981-02-26",8.4528,8.7511,8.4528,8.7511,3300.0],["1981-02-27",8.7511,8.7511,8.6517,8.7511,1300.0],["1981-03-02",8.7014,8.7014,8.6019,8.7014,1000.0],["1981-03-03",8.7014,8.7511,8.7014,8.7014,600.0],["1981-03-04",8.8008,8.8008,8.8008,8.8008,200.0],["1981-03-05",8.8008,8.9003,8.8008,8.8008,1100.0],["1981-03-06",8.8008,8.9003,8.8008,8.9003,700.0],["1981-03-09",8.8506,8.8506,8.8008,8.8506,1600.0],["1981-03-10",8.8506,8.8506,8.7014,8.8506,6400.0],["1981-03-11",8.8506,8.9003,8.7511,8.8506,2500.0],["1981-03-12",8.8506,8.9003,8.8506,8.8506,400.0],["1981-03-13",8.8506,8.8506,8.8008,8.8008,600.0],["1981-03-16",8.7511,8.7511,8.6517,8.7511,2800.0],["1981-03-17",8.7511,8.8506,8.7511,8.7511,4300.0],["1981-03-18",8.7511,8.8008,8.6517,8.7014,5100.0],["1981-03-19",8.7014,8.7014,8.6019,8.6517,2900.0],["1981-03-20",8.6517,8.6517,8.6517,8.6517,0.0],["1981-03-23",8.6517,8.6517,8.6019,8.6019,200.0],["1981-03-24",8.5522,8.5522,8.1047,8.1047,2600.0],["1981-03-25",8.0053,8.0053,7.9556,8.0053,7500.0],["1981-03-26",8.055,8.1544,8.055,8.055,2400.0],["1981-03-27",8.1047,8.1047,8.1047,8.1047,600.0],["1981-03-30",8.1047,8.1544,8.0053,8.0053,1400.0],["1981-03-31",8.0053,8.0053,8.0053,8.0053,0.0],["1981-04-01",8.055,8.055,8.055,8.055,1300.0],["1981-04-02",8.1047,8.1047,8.1047,8.1047,1500.0],["1981-04-03",8.1047,8.1047,8.1047,8.1047,700.0],["1981-04-06",8.1047,8.1047,8.1047,8.1047,3300.0],["1981-04-07",8.1047,8.3036,8.0053,8.3036,2300.0],["1981-04-08",8.3036,8.4031,8.3036,8.3036,9500.0],["1981-04-09",8.3036,8.3533,8.3036,8.3036,4600.0],["1981-04-10",8.3036,8.3036,8.1544,8.1544,5700.0],["1981-04-13",8.1544,8.1544,8.1047,8.1047,1300.0],["1981-04-14",8.1047,8.1544,8.1047,8.1047,500.0],["1981-04-15",8.1047,8.1047,8.1047,8.1047,100.0],["1981-04-16",8.1544,8.1544,8.1544,8.1544,100.0],["1981-04-20",8.1544,8.2042,8.1544,8.2042,2000.0],["1981-04-21",8.2042,8.2042,8.1544,8.2042,1400.0],["1981-04-22",8.2042,8.2042,8.1544,8.1544,1100.0],["1981-04-23",8.1544,8.1544,8.1544,8.1544,200.0],["1981-04-24",8.1544,8.1544,8.1047,8.1047,500.0],["1981-04-27",8.1047,8.2539,8.1047,8.1047,2000.0],["1981-04-28",8.1544,8.3533,8.1544,8.2539,5500.0],["1981-04-29",8.1544,8.1544,8.1047,8.1047,400.0],["1981-04-30",8.1047,8.1544,8.1047,8.1047,2400.0],["1981-05-01",8.1047,8.2042,8.1047,8.2042,700.0],["1981-05-04",8.2042,8.2042,8.055,8.055,2800.0],["1981-05-05",8.055,8.055,8.055,8.055,200.0],["1981-05-06",8.055,8.1544,8.055,8.1047,700.0],["1981-05-07",8.1047,8.1047,8.1047,8.1047,0.0],["1981-05-08",8.1047,8.2042,8.1047,8.2042,400.0],["1981-05-11",8.2042,8.3036,8.1047,8.1544,1600.0],["1981-05-12",8.1047,8.1047,8.055,8.055,700.0],["1981-05-13",8.0053,8.0053,7.9058,7.9556,700.0],["1981-05-14",7.9556,7.9556,7.8561,7.8561,800.0],["1981-05-15",7.8561,7.8561,7.8561,7.8561,100.0],["1981-05-18",7.8064,7.8064,7.6572,7.6572,2100.0],["1981-05-19",7.4583,7.4583,7.3092,7.3092,2800.0],["1981-05-20",7.3092,7.3092,7.2097,7.2594,3000.0],["1981-05-21",7.3092,7.4086,7.3092,7.4086,500.0],["1981-05-22",7.3092,7.3092,7.2097,7.2594,700.0],["1981-05-26",7.2594,7.2594,7.2594,7.2594,300.0],["1981-05-27",7.2594,7.4086,7.2097,7.4086,1600.0],["1981-05-28",7.3589,7.3589,7.3092,7.3092,200.0],["1981-05-29",7.3589,7.4086,7.3589,7.4086,3000.0],["1981-06-01",7.5081,7.6075,7.5081,7.6075,700.0],["1981-06-02",7.6075,7.6572,7.6075,7.6572,400.0],["1981-06-03",7.6572,7.7069,7.6075,7.7069,1000.0],["1981-06-04",7.7069,7.7069,7.6572,7.7069,1400.0],["1981-06-05",7.8064,7.9058,7.8064,7.9058,1000.0],["1981-06-08",7.9556,8.3533,7.9556,8.3533,2300.0],["1981-06-09",8.4528,8.6517,8.4528,8.6517,5800.0],["1981-06-10",8.6517,8.6517,8.5522,8.5522,10700.0],["1981-06-11",8.5522,8.5522,8.5522,8.5522,200.0],["1981-06-12",8.5522,8.6517,8.5522,8.6517,400.0],["1981-06-15",8.6517,8.6517,8.6019,8.6019,400.0],["1981-06-16",8.5522,8.5522,8.5522,8.5522,200.0],["1981-06-17",8.5522,8.5522,8.5025,8.5025,1100.0],["1981-06-18",8.5025,8.5025,8.5025,8.5025,0.0],["1981-06-19",8.5025,8.5025,8.5025,8.5025,0.0],["1981-06-22",8.3533,8.3533,8.3533,8.3533,500.0],["1981-06-23",8.4528,8.5025,8.4528,8.5025,2400.0],["1981-06-24",8.5522,8.602,8.5522,8.5522,400.0],["1981-06-25",8.5522,8.5522,8.5522,8.5522,1500.0],["1981-06-26",8.5522,8.5522,8.5522,8.5522,100.0],["1981-06-29",8.6517,8.7014,8.6517,8.7014,8400.0],["1981-06-30",8.602,8.602,8.4528,8.5522,22900.0],["1981-07-01",8.5025,8.5025,8.5025,8.5025,600.0],["1981-07-02",8.5025,8.5025,8.5025,8.5025,0.0],["1981-07-06",8.5025,8.602,8.5025,8.5025,1200.0],["1981-07-07",8.5025,8.5522,8.4031,8.4528,900.0],["1981-07-08",8.4528,8.4528,8.4528,8.4528,100.0],["1981-07-09",8.5025,8.7511,8.5025,8.7014,7800.0],["1981-07-10",8.7014,8.7014,8.5522,8.6517,1100.0],["1981-07-13",8.602,8.602,8.5025,8.5025,300.0],["1981-07-14",8.4031,8.4031,8.4031,8.4031,2600.0],["1981-07-15",8.4031,8.4528,8.3533,8.3533,400.0],["1981-07-16",8.5025,8.5025,8.5025,8.5025,500.0],["1981-07-17",8.5025,8.5025,8.5025,8.5025,400.0],["1981-07-20",8.5025,8.5025,8.5025,8.5025,0.0],["1981-07-21",8.5025,8.5025,8.5025,8.5025,0.0],["1981-07-22",8.4031,8.4031,8.3533,8.4031,700.0],["1981-07-23",8.3036,8.3036,7.9058,7.9058,12000.0],["1981-07-24",7.9058,7.9058,7.8064,7.9058,1300.0],["1981-07-27",8.055,8.3036,8.055,8.3036,1200.0],["1981-07-28",8.4031,8.5025,8.4031,8.5025,2000.0],["1981-07-29",8.5025,8.7511,8.4031,8.7511,1400.0],["1981-07-30",8.7511,8.7511,8.6019,8.6019,1900.0],["1981-07-31",8.6019,8.6019,8.6019,8.6019,0.0],["1981-08-03",8.602,8.7014,8.5522,8.5522,900.0],["1981-08-04",8.5522,8.6517,8.5522,8.6019,400.0],["1981-08-05",8.6019,8.7014,8.6019,8.6019,600.0],["1981-08-06",8.7014,8.7014,8.7014,8.7014,200.0],["1981-08-07",8.7014,8.7014,8.4528,8.4528,1400.0],["1981-08-10",8.4528,8.5025,8.3533,8.5025,1200.0],["1981-08-11",8.5025,8.6019,8.3036,8.3036,3200.0],["1981-08-12",8.3036,8.4031,8.3036,8.3036,900.0],["1981-08-13",8.1544,8.1544,8.1544,8.1544,1200.0],["1981-08-14",8.2539,8.3533,8.2539,8.3533,2600.0],["1981-08-17",8.3533,8.3533,8.3533,8.3533,2900.0],["1981-08-18",8.3533,8.3533,8.3533,8.3533,0.0],["1981-08-19",8.3036,8.3036,8.2539,8.2539,1100.0],["1981-08-20",8.2042,8.2042,8.1544,8.1544,200.0],["1981-08-21",8.1047,8.1047,8.0053,8.1047,1500.0],["1981-08-24",8.0053,8.0053,8.0053,8.0053,100.0],["1981-08-25",8.0053,8.0053,7.9556,8.0053,200.0],["1981-08-26",7.9058,7.9058,7.8064,7.8064,300.0],["1981-08-27",7.8064,7.8064,7.6075,7.8064,3600.0],["1981-08-28",7.7069,7.7069,7.7069,7.7069,500.0],["1981-08-31",7.7069,7.7567,7.5578,7.6075,25900.0],["1981-09-01",7.5081,7.5081,7.4086,7.4086,1200.0],["1981-09-02",7.4583,7.5081,7.4583,7.5081,700.0],["1981-09-03",7.5081,7.5578,7.5081,7.5081,300.0],["1981-09-04",7.5081,7.5081,7.4086,7.5081,900.0],["1981-09-08",7.4583,7.4583,7.2594,7.3092,2400.0],["1981-09-09",7.3092,7.3589,7.2097,7.3589,700.0],["1981-09-10",7.3589,7.4086,7.2594,7.4086,300.0],["1981-09-11",7.4086,7.4086,7.4086,7.4086,100.0],["1981-09-14",7.4086,7.5578,7.4086,7.4086,900.0],["1981-09-15",7.3589,7.3589,7.3092,7.3092,400.0],["1981-09-16",7.3092,7.3589,7.2097,7.2594,1200.0],["1981-09-17",7.2097,7.2097,7.16,7.2097,400.0],["1981-09-18",7.2097,7.2097,7.16,7.16,400.0],["1981-09-21",7.16,7.16,7.1103,7.1103,1000.0],["1981-09-22",7.2097,7.3092,7.2097,7.3092,200.0],["1981-09-23",7.2097,7.2097,7.16,7.16,200.0],["1981-09-24",7.16,7.16,7.16,7.16,0.0],["1981-09-25",7.16,7.16,7.16,7.16,0.0],["1981-09-28",7.0606,7.0606,6.8617,7.0108,1600.0],["1981-09-29",7.0606,7.1103,7.0606,7.1103,700.0],["1981-09-30",7.1103,7.1103,7.0108,7.0108,200.0],["1981-10-01",6.9114,6.9114,6.8617,6.8617,400.0],["1981-10-02",6.8617,7.0108,6.8119,7.0108,1500.0],["1981-10-05",7.0108,7.0606,7.0108,7.0606,300.0],["1981-10-06",7.0606,7.1103,7.0606,7.1103,400.0],["1981-10-07",7.0606,7.0606,7.0108,7.0606,400.0],["1981-10-08",7.0606,7.0606,7.0606,7.0606,0.0],["1981-10-09",6.9114,6.9114,6.8617,6.9114,600.0],["1981-10-12",6.9114,6.9114,6.9114,6.9114,0.0],["1981-10-13",6.8119,6.8119,6.8119,6.8119,100.0],["1981-10-14",6.8119,6.8119,6.8119,6.8119,0.0],["1981-10-15",6.8617,6.8617,6.8617,6.8617,100.0],["1981-10-16",6.8119,6.8119,6.8119,6.8119,100.0],["1981-10-19",6.8119,6.8119,6.8119,6.8119,0.0],["1981-10-20",6.8119,6.8119,6.5136,6.5136,2600.0],["1981-10-21",6.6131,6.6628,6.6131,6.6628,300.0],["1981-10-22",6.6628,6.7125,6.5633,6.7125,600.0],["1981-10-23",6.7622,6.8119,6.7622,6.8119,400.0],["1981-10-26",6.7622,6.7622,6.6628,6.6628,500.0],["1981-10-27",6.5633,6.5633,6.5136,6.5136,1100.0],["1981-10-28",6.5136,6.5633,6.5136,6.5136,300.0],["1981-10-29",6.5633,6.6131,6.5633,6.6131,200.0],["1981-10-30",6.6131,6.6628,6.5633,6.6131,1300.0],["1981-11-02",6.7125,6.7622,6.7125,6.7125,700.0],["1981-11-03",6.7125,6.7125,6.6628,6.6628,500.0],["1981-11-04",6.6628,6.6628,6.6628,6.6628,0.0],["1981-11-05",6.6131,6.6131,6.4142,6.4142,2600.0],["1981-11-06",6.4142,6.4639,6.4142,6.4142,200.0],["1981-11-09",6.3147,6.3147,6.3147,6.3147,700.0],["1981-11-10",6.265,6.265,6.1656,6.1656,900.0],["1981-11-11",6.1656,6.1656,5.9667,5.9667,2600.0],["1981-11-12",5.9667,5.9667,5.8672,5.9169,16700.0],["1981-11-13",5.9169,5.9667,5.7678,5.7678,1300.0],["1981-11-16",5.7181,5.7181,5.6683,5.7181,3500.0],["1981-11-17",5.7181,5.7181,5.5192,5.7181,6600.0],["1981-11-18",5.6683,5.6683,5.5689,5.6186,1600.0],["1981-11-19",5.6186,5.7678,5.6186,5.7678,3300.0],["1981-11-20",5.8672,5.8672,5.8672,5.8672,600.0],["1981-11-23",5.8672,5.9667,5.8175,5.9667,900.0],["1981-11-24",6.0661,6.265,6.0661,6.265,1600.0],["1981-11-25",6.265,6.265,6.265,6.265,0.0],["1981-11-27",6.3644,6.5136,6.3644,6.5136,1500.0],["1981-11-30",6.4639,6.4639,6.4639,6.4639,2400.0],["1981-12-01",6.3644,6.3644,6.3644,6.3644,400.0],["1981-12-02",6.265,6.265,6.1656,6.1656,500.0],["1981-12-03",6.3147,6.3644,6.3147,6.3644,600.0],["1981-12-04",6.3644,6.4142,6.265,6.265,500.0],["1981-12-07",6.265,6.3644,6.2153,6.3644,500.0],["1981-12-08",6.3644,6.3644,6.3644,6.3644,0.0],["1981-12-09",6.3644,6.3644,6.265,6.3147,300.0],["1981-12-10",6.2153,6.2153,6.2153,6.2153,100.0],["1981-12-11",6.2153,6.2153,6.2153,6.2153,100.0],["1981-12-14",6.1656,6.1656,6.0661,6.1158,700.0],["1981-12-15",6.1158,6.2153,6.0661,6.1158,1800.0],["1981-12-16",6.1158,6.1158,6.1158,6.1158,100.0],["1981-12-17",6.1158,6.1158,6.0661,6.0661,400.0],["1981-12-18",6.0661,6.0661,5.9667,6.0661,1600.0],["1981-12-21",6.0164,6.0164,5.9169,5.9667,900.0],["1981-12-22",5.9667,6.1656,5.9667,6.1656,400.0],["1981-12-23",6.0661,6.0661,5.8175,5.8175,3300.0],["1981-12-24",5.8175,5.9169,5.7678,5.9169,700.0],["1981-12-28",5.9169,6.0164,5.9169,6.0164,600.0],["1981-12-29",5.9169,5.9169,5.8175,5.8175,1900.0],["1981-12-30",5.8175,6.0164,5.8175,6.0164,2100.0],["1981-12-31",5.9667,5.9667,5.8175,5.8672,2400.0],["1982-01-04",5.8672,5.9169,5.8175,5.9169,1000.0],["1982-01-05",5.9169,5.9169,5.9169,5.9169,100.0],["1982-01-06",5.9169,6.0164,5.9169,5.9667,2300.0],["1982-01-07",6.0164,6.0164,6.0164,6.0164,100.0],["1982-01-08",6.0164,6.0164,6.0164,6.0164,0.0],["1982-01-11",6.0164,6.0164,6.0164,6.0164,0.0],["1982-01-12",6.0164,6.0164,6.0164,6.0164,0.0],["1982-01-13",5.9667,5.9667,5.9667,5.9667,100.0],["1982-01-14",5.9169,5.9169,5.9169,5.9169,500.0],["1982-01-15",5.9667,6.0661,5.9667,6.0661,600.0],["1982-01-18",6.1158,6.1656,6.1158,6.1656,200.0],["1982-01-19",6.1158,6.1158,6.0661,6.0661,1000.0],["1982-01-20",6.1656,6.1656,6.1656,6.1656,100.0],["1982-01-21",6.1656,6.1656,6.1656,6.1656,0.0],["1982-01-22",6.1656,6.1656,6.1656,6.1656,0.0],["1982-01-25",6.0661,6.0661,5.9667,6.0661,1600.0],["1982-01-26",6.0661,6.0661,5.9169,6.0661,2100.0],["1982-01-27",6.0661,6.0661,6.0661,6.0661,0.0],["1982-01-28",5.9667,5.9667,5.8672,5.8672,1200.0],["1982-01-29",5.8672,5.9169,5.8175,5.9169,500.0],["1982-02-01",5.8672,5.8672,5.8672,5.8672,300.0],["1982-02-02",5.8672,5.8672,5.8672,5.8672,0.0],["1982-02-03",5.8672,5.8672,5.8672,5.8672,100.0],["1982-02-04",5.9667,6.0164,5.9667,6.0164,200.0],["1982-02-05",5.9169,5.9169,5.9169,5.9169,300.0],["1982-02-08",5.8672,5.8672,5.8672,5.8672,2200.0],["1982-02-09",5.8672,5.8672,5.8672,5.8672,0.0],["1982-02-10",5.8672,5.8672,5.8672,5.8672,800.0],["1982-02-11",5.8672,5.9667,5.8672,5.9169,700.0],["1982-02-12",5.9667,5.9667,5.9667,5.9667,200.0],["1982-02-16",5.9667,5.9667,5.9667,5.9667,0.0],["1982-02-17",5.9667,5.9667,5.9667,5.9667,0.0],["1982-02-18",5.8672,5.8672,5.8672,5.8672,2900.0],["1982-02-19",5.8672,5.8672,5.8672,5.8672,1600.0],["1982-02-22",5.8672,5.8672,5.8672,5.8672,1000.0],["1982-02-23",5.8175,5.8175,5.7678,5.7678,200.0],["1982-02-24",5.7678,5.8175,5.7678,5.7678,300.0],["1982-02-25",5.7678,5.7678,5.7678,5.7678,0.0],["1982-02-26",5.8672,5.8672,5.8672,5.8672,500.0],["1982-03-01",5.9169,5.9667,5.9169,5.9667,1500.0],["1982-03-02",5.9667,6.0661,5.9667,5.9667,1900.0],["1982-03-03",5.9169,5.9169,5.8175,5.8175,500.0],["1982-03-04",5.7678,5.7678,5.7181,5.7181,400.0],["1982-03-05",5.7181,5.7181,5.7181,5.7181,0.0],["1982-03-08",5.7678,5.8175,5.7678,5.7678,1200.0],["1982-03-09",5.5689,5.5689,5.5689,5.5689,1200.0],["1982-03-10",5.5192,5.5192,5.5192,5.5192,100.0],["1982-03-11",5.5192,5.5192,5.4694,5.5192,5700.0],["1982-03-12",5.5192,5.5192,5.5192,5.5192,100.0],["1982-03-15",5.5192,5.5192,5.4197,5.4197,400.0],["1982-03-16",5.37,5.37,5.37,5.37,100.0],["1982-03-17",5.37,5.37,5.3203,5.3203,5700.0],["1982-03-18",5.2706,5.2706,5.2706,5.2706,100.0],["1982-03-19",5.1711,5.1711,5.1711,5.1711,1700.0],["1982-03-22",5.2208,5.2706,5.2208,5.2208,700.0],["1982-03-23",5.2208,5.3203,5.2208,5.2706,600.0],["1982-03-24",5.3203,5.3203,5.3203,5.3203,400.0],["1982-03-25",5.3203,5.37,5.2706,5.2706,1900.0],["1982-03-26",5.2706,5.2706,5.2208,5.2208,200.0],["1982-03-29",5.2208,5.2208,5.2208,5.2208,0.0],["1982-03-30",5.2208,5.2208,5.2208,5.2208,0.0],["1982-03-31",5.2208,5.3203,5.2208,5.3203,600.0],["1982-04-01",5.2706,5.2706,5.2208,5.2706,300.0],["1982-04-02",5.2706,5.3203,5.2208,5.2208,1300.0],["1982-04-05",5.1711,5.1711,5.1711,5.1711,400.0],["1982-04-06",5.2706,5.3203,5.2706,5.3203,500.0],["1982-04-07",5.3203,5.3203,5.3203,5.3203,0.0],["1982-04-08",5.2706,5.2706,5.1711,5.1711,4400.0],["1982-04-12",5.2706,5.37,5.2706,5.37,600.0],["1982-04-13",5.37,5.37,5.37,5.37,0.0],["1982-04-14",5.37,5.37,5.37,5.37,0.0],["1982-04-15",5.37,5.37,5.37,5.37,0.0],["1982-04-16",5.37,5.37,5.37,5.37,0.0],["1982-04-19",5.3203,5.3203,5.3203,5.3203,100.0],["1982-04-20",5.37,5.4197,5.37,5.37,2300.0],["1982-04-21",5.4694,5.4694,5.4694,5.4694,400.0],["1982-04-22",5.4694,5.5192,5.4197,5.4197,700.0],["1982-04-23",5.4197,5.4197,5.4197,5.4197,500.0],["1982-04-26",5.4694,5.5192,5.4694,5.4694,700.0],["1982-04-27",5.4694,5.4694,5.4694,5.4694,100.0],["1982-04-28",5.4694,5.4694,5.4694,5.4694,0.0],["1982-04-29",5.4197,5.4197,5.37,5.37,1000.0],["1982-04-30",5.37,5.37,5.3203,5.3203,700.0],["1982-05-03",5.3203,5.3203,5.2706,5.2706,1400.0],["1982-05-04",5.2706,5.2706,5.2706,5.2706,200.0],["1982-05-05",5.2706,5.2706,5.2706,5.2706,0.0],["1982-05-06",5.3203,5.3203,5.3203,5.3203,100.0],["1982-05-07",5.3203,5.3203,5.3203,5.3203,0.0],["1982-05-10",5.2706,5.2706,5.2706,5.2706,1300.0],["1982-05-11",5.2706,5.2706,5.0219,5.0219,1500.0],["1982-05-12",5.0219,5.0219,4.9722,4.9722,4600.0],["1982-05-13",5.0219,5.0717,5.0219,5.0717,1500.0],["1982-05-14",5.0717,5.0717,5.0219,5.0219,400.0],["1982-05-17",5.0219,5.0219,4.9722,4.9722,7400.0],["1982-05-18",4.9722,4.9722,4.9722,4.9722,700.0],["1982-05-19",5.0717,5.0717,5.0717,5.0717,400.0],["1982-05-20",5.0717,5.1214,5.0219,5.0219,1200.0],["1982-05-21",5.0219,5.0219,5.0219,5.0219,0.0],["1982-05-24",5.0219,5.0219,5.0219,5.0219,0.0],["1982-05-25",4.9722,4.9722,4.9722,4.9722,100.0],["1982-05-26",4.9722,5.0219,4.9722,4.9722,1700.0],["1982-05-27",4.8728,4.8728,4.8728,4.8728,400.0],["1982-05-28",4.8728,4.9225,4.8231,4.9225,4200.0],["1982-06-01",4.9722,4.9722,4.9722,4.9722,600.0],["1982-06-02",5.0219,5.0717,5.0219,5.0717,400.0],["1982-06-03",5.0717,5.0717,5.0219,5.0219,1100.0],["1982-06-04",5.0219,5.0219,5.0219,5.0219,0.0],["1982-06-07",5.0219,5.0219,4.9225,5.0219,3000.0],["1982-06-08",5.0219,5.0219,5.0219,5.0219,0.0],["1982-06-09",4.9722,4.9722,4.9225,4.9722,1100.0],["1982-06-10",4.9722,4.9722,4.9722,4.9722,0.0],["1982-06-11",5.0717,5.0717,5.0717,5.0717,500.0],["1982-06-14",5.0717,5.1214,5.0717,5.0717,200.0],["1982-06-15",5.0717,5.0717,4.9722,4.9722,500.0],["1982-06-16",4.9225,4.9225,4.8728,4.8728,1100.0],["1982-06-17",4.8728,4.8728,4.8728,4.8728,0.0],["1982-06-18",4.8231,4.8231,4.8231,4.8231,500.0],["1982-06-21",4.8728,4.8728,4.8728,4.8728,400.0],["1982-06-22",4.8728,4.8728,4.8728,4.8728,0.0],["1982-06-23",4.8728,4.8728,4.8728,4.8728,0.0],["1982-06-24",4.8728,4.8728,4.8728,4.8728,0.0],["1982-06-25",4.8728,4.8728,4.8728,4.8728,0.0],["1982-06-28",4.8728,4.8728,4.8728,4.8728,0.0],["1982-06-29",4.8728,4.8728,4.8728,4.8728,0.0],["1982-06-30",4.9225,4.9225,4.9225,4.9225,100.0],["1982-07-01",4.9225,5.0717,4.9225,5.0717,3200.0],["1982-07-02",5.0717,5.0717,5.0717,5.0717,0.0],["1982-07-06",5.0717,5.0717,5.0219,5.0219,800.0],["1982-07-07",5.0219,5.0219,5.0219,5.0219,0.0],["1982-07-08",5.0219,5.0219,5.0219,5.0219,100.0],["1982-07-09",5.0219,5.1214,5.0219,5.0219,1700.0],["1982-07-12",5.0219,5.0219,5.0219,5.0219,0.0],["1982-07-13",5.1214,5.1711,5.1214,5.1711,300.0],["1982-07-14",5.1711,5.1711,5.1711,5.1711,0.0],["1982-07-15",5.1711,5.1711,5.1711,5.1711,0.0],["1982-07-16",5.1711,5.1711,5.1711,5.1711,0.0],["1982-07-19",5.1711,5.1711,5.1711,5.1711,1300.0],["1982-07-20",5.1711,5.1711,5.1711,5.1711,300.0],["1982-07-21",5.1711,5.1711,5.1711,5.1711,200.0],["1982-07-22",5.1711,5.1711,5.1711,5.1711,0.0],["1982-07-23",5.1214,5.1214,5.0717,5.0717,1200.0],["1982-07-26",5.0717,5.1214,5.0717,5.1214,900.0],["1982-07-27",5.1214,5.1214,5.1214,5.1214,400.0],["1982-07-28",5.1214,5.1214,5.1214,5.1214,100.0],["1982-07-29",5.0717,5.0717,5.0717,5.0717,100.0],["1982-07-30",4.9722,4.9722,4.9722,4.9722,3400.0],["1982-08-02",4.9722,4.9722,4.9722,4.9722,0.0],["1982-08-03",4.9722,4.9722,4.9722,4.9722,600.0],["1982-08-04",4.9722,4.9722,4.9722,4.9722,0.0],["1982-08-05",4.9722,4.9722,4.9722,4.9722,1100.0],["1982-08-06",4.9722,5.0219,4.9722,4.9722,1100.0],["1982-08-09",4.9225,4.9225,4.8231,4.8231,4300.0],["1982-08-10",4.8728,4.8728,4.8728,4.8728,300.0],["1982-08-11",4.8728,4.9225,4.8728,4.8728,800.0],["1982-08-12",4.8728,4.8728,4.8728,4.8728,300.0],["1982-08-13",4.9225,4.9225,4.9225,4.9225,1700.0],["1982-08-16",4.9225,4.9225,4.9225,4.9225,0.0],["1982-08-17",4.9722,4.9722,4.9722,4.9722,500.0],["1982-08-18",4.9722,4.9722,4.9722,4.9722,0.0],["1982-08-19",4.9722,4.9722,4.9722,4.9722,100.0],["1982-08-20",4.9225,4.9225,4.9225,4.9225,100.0],["1982-08-23",4.9225,5.0219,4.9225,5.0219,400.0],["1982-08-24",5.0219,5.0219,4.9225,4.9722,600.0],["1982-08-25",4.9722,4.9722,4.9722,4.9722,0.0],["1982-08-26",4.9722,5.0717,4.9722,5.0717,200.0],["1982-08-27",5.1711,5.1711,5.1711,5.1711,300.0],["1982-08-30",5.1214,5.1214,5.1214,5.1214,3400.0],["1982-08-31",5.0717,5.0717,5.0717,5.0717,200.0],["1982-09-01",5.1214,5.1214,5.1214,5.1214,100.0],["1982-09-02",5.1214,5.1214,5.1214,5.1214,100.0],["1982-09-03",5.1214,5.1214,5.0717,5.0717,600.0],["1982-09-07",5.0219,5.0219,4.8728,4.8728,11300.0],["1982-09-08",4.9722,4.9722,4.9722,4.9722,500.0],["1982-09-09",5.0219,5.0219,5.0219,5.0219,500.0],["1982-09-10",5.0219,5.0219,5.0219,5.0219,0.0],["1982-09-13",5.0219,5.0219,5.0219,5.0219,0.0],["1982-09-14",5.0717,5.1214,5.0717,5.1214,400.0],["1982-09-15",5.0717,5.0717,5.0219,5.0717,1400.0],["1982-09-16",4.9722,4.9722,4.9225,4.9225,1000.0],["1982-09-17",4.9225,4.9722,4.9225,4.9225,1100.0],["1982-09-20",4.9225,5.0219,4.9225,4.9225,900.0],["1982-09-21",4.9225,4.9225,4.8728,4.9225,4300.0],["1982-09-22",4.9225,4.9225,4.9225,4.9225,0.0],["1982-09-23",4.9225,4.9225,4.9225,4.9225,300.0],["1982-09-24",4.8728,4.8728,4.8728,4.8728,300.0],["1982-09-27",4.9225,4.9225,4.9225,4.9225,200.0],["1982-09-28",4.9225,4.9225,4.9225,4.9225,0.0],["1982-09-29",4.9225,4.9225,4.8728,4.9225,1000.0],["1982-09-30",4.8728,4.8728,4.8728,4.8728,300.0],["1982-10-01",4.8728,4.8728,4.8728,4.8728,100.0],["1982-10-04",4.9225,4.9722,4.9225,4.9722,200.0],["1982-10-05",4.9722,4.9722,4.9225,4.9225,500.0],["1982-10-06",4.9225,4.9722,4.9225,4.9722,200.0],["1982-10-07",4.9722,4.9722,4.9225,4.9225,500.0],["1982-10-08",4.8231,4.8231,4.8231,4.8231,400.0],["1982-10-11",4.8231,4.9225,4.7733,4.7733,2600.0],["1982-10-12",4.8728,4.8728,4.8728,4.8728,600.0],["1982-10-13",4.8728,4.8728,4.7733,4.8728,4900.0],["1982-10-14",4.8728,4.9225,4.7236,4.8231,9600.0],["1982-10-15",4.8231,4.8728,4.8231,4.8231,200.0],["1982-10-18",4.8231,4.8728,4.7733,4.8728,3000.0],["1982-10-19",4.9225,5.0219,4.9225,5.0219,2000.0],["1982-10-20",5.0219,5.0717,5.0219,5.0717,600.0],["1982-10-21",5.0717,5.1711,5.0717,5.1711,2000.0],["1982-10-22",5.37,5.6186,5.37,5.6186,4500.0],["1982-10-25",5.7678,5.8175,5.7678,5.8175,25000.0],["1982-10-26",5.7678,5.7678,5.6683,5.6683,900.0],["1982-10-27",5.6683,5.6683,5.6683,5.6683,100.0],["1982-10-28",5.5192,5.5192,5.5192,5.5192,1200.0],["1982-10-29",5.5192,5.5192,5.4197,5.4197,500.0],["1982-11-01",5.3203,5.3203,5.3203,5.3203,200.0],["1982-11-02",5.2706,5.2706,5.2208,5.2208,600.0],["1982-11-03",5.2706,5.2706,5.2706,5.2706,1400.0],["1982-11-04",5.2706,5.3203,5.2706,5.2706,1700.0],["1982-11-05",5.2706,5.3203,5.2706,5.2706,3500.0],["1982-11-08",5.2706,5.3203,5.2706,5.3203,3400.0],["1982-11-09",5.3203,5.37,5.3203,5.37,1100.0],["1982-11-10",5.37,5.4197,5.37,5.37,400.0],["1982-11-11",5.37,5.37,5.37,5.37,0.0],["1982-11-12",5.37,5.37,5.3203,5.3203,1100.0],["1982-11-15",5.2706,5.2706,5.1711,5.1711,7000.0],["1982-11-16",5.1214,5.1214,5.1214,5.1214,400.0],["1982-11-17",5.0717,5.0717,5.0717,5.0717,1900.0],["1982-11-18",5.0717,5.0717,5.0717,5.0717,2700.0],["1982-11-19",5.1214,5.1214,5.1214,5.1214,400.0],["1982-11-22",5.1214,5.1711,5.0219,5.1711,13300.0],["1982-11-23",5.1711,5.1711,5.1711,5.1711,5300.0],["1982-11-24",5.1711,5.1711,5.0219,5.0219,6100.0],["1982-11-26",4.9225,4.9225,4.8728,4.8728,800.0],["1982-11-29",4.8231,4.8231,4.7236,4.7733,2600.0],["1982-11-30",4.7733,4.7733,4.7733,4.7733,5000.0],["1982-12-01",4.7733,4.7733,4.7733,4.7733,7100.0],["1982-12-02",4.7733,4.7733,4.7236,4.7733,2500.0],["1982-12-03",4.7733,4.8231,4.7733,4.7733,4600.0],["1982-12-06",4.7733,4.7733,4.7236,4.7236,1800.0],["1982-12-07",4.7733,4.8231,4.7733,4.7733,800.0],["1982-12-08",4.8231,4.8728,4.8231,4.8231,1300.0],["1982-12-09",4.8231,4.9225,4.7733,4.7733,1300.0],["1982-12-10",4.7733,4.7733,4.7733,4.7733,300.0],["1982-12-13",4.7733,4.7733,4.7733,4.7733,500.0],["1982-12-14",4.7733,4.8231,4.7733,4.7733,2600.0],["1982-12-15",4.7733,4.7733,4.7733,4.7733,2900.0],["1982-12-16",4.7733,4.8231,4.7733,4.7733,1100.0],["1982-12-17",4.7733,4.7733,4.7733,4.7733,1000.0],["1982-12-20",4.7733,4.7733,4.7733,4.7733,1200.0],["1982-12-21",4.7733,4.7733,4.7733,4.7733,1200.0],["1982-12-22",4.7733,4.7733,4.7733,4.7733,2500.0],["1982-12-23",4.7733,4.7733,4.7733,4.7733,300.0],["1982-12-27",4.7733,4.7733,4.7236,4.7236,900.0],["1982-12-28",4.7236,4.7733,4.7236,4.7236,2000.0],["1982-12-29",4.7236,4.7236,4.7236,4.7236,0.0],["1982-12-30",4.7236,4.7236,4.7236,4.7236,400.0],["1982-12-31",4.7236,4.7733,4.7236,4.7236,600.0],["1983-01-03",4.7733,4.7733,4.7733,4.7733,200.0],["1983-01-04",4.7733,4.7733,4.7236,4.7733,600.0],["1983-01-05",4.7733,4.7733,4.7236,4.7236,3100.0],["1983-01-06",4.7236,4.7733,4.7236,4.7733,800.0],["1983-01-07",4.7733,4.8231,4.7733,4.7733,800.0],["1983-01-10",4.8728,5.0219,4.8728,5.0219,2900.0],["1983-01-11",5.0219,5.0717,5.0219,5.0219,600.0],["1983-01-12",5.0219,5.0717,5.0219,5.0717,1300.0],["1983-01-13",5.0717,5.1214,5.0219,5.1214,3600.0],["1983-01-14",5.1711,5.1711,5.1711,5.1711,200.0],["1983-01-17",5.1711,5.2208,5.1711,5.2208,1100.0],["1983-01-18",5.1711,5.1711,5.1214,5.1214,1100.0],["1983-01-19",5.1214,5.1214,5.0717,5.1214,2700.0],["1983-01-20",5.1214,5.1214,5.1214,5.1214,100.0],["1983-01-21",4.9225,4.9225,4.9225,4.9225,5900.0],["1983-01-24",5.0717,5.0717,5.0717,5.0717,300.0],["1983-01-25",5.0717,5.1214,5.0717,5.1214,800.0],["1983-01-26",5.0219,5.0219,5.0219,5.0219,3100.0],["1983-01-27",5.0717,5.1711,5.0717,5.1711,3500.0],["1983-01-28",5.1711,5.1711,5.1214,5.1711,1100.0],["1983-01-31",5.1711,5.2208,5.1711,5.2208,1100.0],["1983-02-01",5.2208,5.2706,5.2208,5.2706,200.0],["1983-02-02",5.2208,5.2208,5.1711,5.1711,800.0],["1983-02-03",5.1711,5.1711,5.1214,5.1214,800.0],["1983-02-04",5.1711,5.1711,5.1711,5.1711,500.0],["1983-02-07",5.1711,5.3203,5.1711,5.3203,2000.0],["1983-02-08",5.3203,5.4197,5.3203,5.4197,2200.0],["1983-02-09",5.4197,5.4197,5.37,5.4197,900.0],["1983-02-10",5.4197,5.4197,5.4197,5.4197,1600.0],["1983-02-11",5.4197,5.4197,5.4197,5.4197,300.0],["1983-02-14",5.5192,5.5192,5.5192,5.5192,500.0],["1983-02-15",5.4694,5.4694,5.4694,5.4694,5800.0],["1983-02-16",5.4694,5.4694,5.4694,5.4694,200.0],["1983-02-17",5.4694,5.5192,5.4694,5.5192,300.0],["1983-02-18",5.4694,5.4694,5.4197,5.4694,400.0],["1983-02-22",5.4694,5.4694,5.4694,5.4694,0.0],["1983-02-23",5.4694,5.5192,5.4197,5.4197,800.0],["1983-02-24",5.37,5.37,5.37,5.37,1900.0],["1983-02-25",5.4694,5.4694,5.4694,5.4694,400.0],["1983-02-28",5.5192,5.5192,5.5192,5.5192,500.0],["1983-03-01",5.5689,5.6186,5.5689,5.6186,1800.0],["1983-03-02",5.6683,5.7181,5.6683,5.7181,1000.0],["1983-03-03",5.7181,5.7181,5.7181,5.7181,100.0],["1983-03-04",5.7678,5.7678,5.7678,5.7678,400.0],["1983-03-07",5.8175,5.8672,5.8175,5.8175,800.0],["1983-03-08",5.9169,6.1656,5.9169,6.1158,1900.0],["1983-03-09",6.1656,6.2153,6.1656,6.2153,1000.0],["1983-03-10",6.2153,6.2153,6.2153,6.2153,1500.0],["1983-03-11",6.2153,6.2153,6.2153,6.2153,100.0],["1983-03-14",6.1656,6.1656,6.1656,6.1656,200.0],["1983-03-15",6.1656,6.2153,6.1656,6.2153,1000.0],["1983-03-16",6.2153,6.2153,6.2153,6.2153,300.0],["1983-03-17",6.2153,6.2153,6.2153,6.2153,400.0],["1983-03-18",6.2153,6.2153,6.2153,6.2153,4000.0],["1983-03-21",6.2153,6.2153,6.2153,6.2153,400.0],["1983-03-22",6.2153,6.2153,6.2153,6.2153,0.0],["1983-03-23",6.2153,6.2153,6.1656,6.1656,300.0],["1983-03-24",6.1656,6.1656,6.1656,6.1656,0.0],["1983-03-25",6.1656,6.1656,6.1656,6.1656,600.0],["1983-03-28",6.0661,6.0661,6.0661,6.0661,500.0],["1983-03-29",6.0661,6.0661,6.0661,6.0661,0.0],["1983-03-30",6.0661,6.0661,6.0661,6.0661,100.0],["1983-03-31",6.0661,6.0661,6.0164,6.0164,300.0],["1983-04-04",5.9667,5.9667,5.9667,5.9667,1600.0],["1983-04-05",5.9169,5.9169,5.9169,5.9169,200.0],["1983-04-06",6.0164,6.0661,6.0164,6.0164,2600.0],["1983-04-07",6.0164,6.0164,5.9667,5.9667,600.0],["1983-04-08",5.9667,5.9667,5.9169,5.9169,1000.0],["1983-04-11",5.9169,5.9169,5.8175,5.8175,600.0],["1983-04-12",5.7678,5.7678,5.7181,5.7181,400.0],["1983-04-13",5.6683,5.6683,5.5689,5.6186,3300.0],["1983-04-14",5.6186,5.6683,5.6186,5.6186,1600.0],["1983-04-15",5.5689,5.5689,5.5689,5.5689,1100.0],["1983-04-18",5.5192,5.5192,5.4694,5.5192,2100.0],["1983-04-19",5.5689,5.5689,5.5689,5.5689,3500.0],["1983-04-20",5.5689,5.5689,5.5689,5.5689,0.0],["1983-04-21",5.5689,5.6186,5.5689,5.5689,600.0],["1983-04-22",5.6186,5.6683,5.6186,5.6186,700.0],["1983-04-25",5.6186,5.6683,5.6186,5.6186,500.0],["1983-04-26",5.6186,5.6683,5.5689,5.6683,1600.0],["1983-04-27",5.6186,5.6186,5.5689,5.5689,500.0],["1983-04-28",5.5689,5.5689,5.5689,5.5689,300.0],["1983-04-29",5.5689,5.5689,5.5192,5.5689,700.0],["1983-05-02",5.6683,5.7181,5.6683,5.6683,2700.0],["1983-05-03",5.6683,5.6683,5.6186,5.6186,1300.0],["1983-05-04",5.6186,5.6683,5.6186,5.6186,500.0],["1983-05-05",5.6186,5.7181,5.6186,5.6683,600.0],["1983-05-06",5.6683,5.6683,5.6186,5.6186,2500.0],["1983-05-09",5.6683,5.8175,5.6683,5.8175,1500.0],["1983-05-10",5.8672,6.0164,5.8672,6.0164,2200.0],["1983-05-11",6.1158,6.1656,6.1158,6.1656,4000.0],["1983-05-12",6.1656,6.1656,6.1158,6.1158,2700.0],["1983-05-13",6.0661,6.0661,6.0661,6.0661,700.0],["1983-05-16",6.0661,6.0661,5.9169,5.9169,1700.0],["1983-05-17",5.8672,5.8672,5.8672,5.8672,1100.0],["1983-05-18",5.8672,5.8672,5.8175,5.8672,1000.0],["1983-05-19",5.8175,5.8175,5.8175,5.8175,900.0],["1983-05-20",5.8175,5.8175,5.8175,5.8175,600.0],["1983-05-23",5.8175,5.8175,5.8175,5.8175,600.0],["1983-05-24",5.8175,5.9169,5.8175,5.8175,1000.0],["1983-05-25",5.8672,5.9667,5.8672,5.9667,1600.0],["1983-05-26",6.0164,6.0661,6.0164,6.0661,1900.0],["1983-05-27",6.1158,6.1656,6.1158,6.1656,1700.0],["1983-05-31",6.1656,6.2153,6.1656,6.1656,1700.0],["1983-06-01",6.2153,6.265,6.2153,6.265,1300.0],["1983-06-02",6.265,6.265,6.265,6.265,0.0],["1983-06-03",6.265,6.265,6.265,6.265,0.0],["1983-06-06",6.2153,6.2153,6.1656,6.1656,900.0],["1983-06-07",6.1656,6.1656,6.1158,6.1656,600.0],["1983-06-08",6.1158,6.1158,6.0164,6.0164,700.0],["1983-06-09",6.0164,6.0164,6.0164,6.0164,0.0],["1983-06-10",6.0164,6.0164,5.9667,5.9667,700.0],["1983-06-13",6.0164,6.0164,6.0164,6.0164,2100.0],["1983-06-14",6.0164,6.0164,5.9667,6.0164,1100.0],["1983-06-15",6.0164,6.0661,5.9667,5.9667,1400.0],["1983-06-16",5.9667,6.0164,5.9169,5.9169,1200.0],["1983-06-17",5.9667,5.9667,5.9667,5.9667,800.0],["1983-06-20",5.9667,5.9667,5.9169,5.9667,5500.0],["1983-06-21",5.9667,5.9667,5.8672,5.9667,2500.0],["1983-06-22",5.8672,5.8672,5.7678,5.7678,2600.0],["1983-06-23",5.7678,5.8672,5.7678,5.8672,8700.0],["1983-06-24",5.9169,5.9169,5.9169,5.9169,100.0],["1983-06-27",5.9169,5.9169,5.9169,5.9169,200.0],["1983-06-28",5.8672,5.8672,5.8175,5.8175,600.0],["1983-06-29",5.8175,5.8175,5.8175,5.8175,0.0],["1983-06-30",5.8175,5.8175,5.7678,5.7678,1800.0],["1983-07-01",5.7678,5.9169,5.7678,5.7678,11300.0],["1983-07-05",5.8175,5.8175,5.8175,5.8175,700.0],["1983-07-06",5.8175,5.8175,5.8175,5.8175,0.0],["1983-07-07",5.7181,5.7181,5.7181,5.7181,200.0],["1983-07-08",5.7678,5.7678,5.7678,5.7678,2000.0],["1983-07-11",5.7181,5.7181,5.7181,5.7181,100.0],["1983-07-12",5.7181,5.7678,5.7181,5.7678,900.0],["1983-07-13",5.7181,5.7181,5.7181,5.7181,200.0],["1983-07-14",5.7678,5.7678,5.7678,5.7678,100.0],["1983-07-15",5.8175,5.8175,5.8175,5.8175,300.0],["1983-07-18",5.8175,5.8175,5.8175,5.8175,0.0],["1983-07-19",5.8175,5.8175,5.8175,5.8175,100.0],["1983-07-20",5.8175,5.8672,5.7678,5.7678,14600.0],["1983-07-21",5.7678,5.8175,5.7678,5.8175,10100.0],["1983-07-22",5.8175,5.8672,5.8175,5.8672,1500.0],["1983-07-25",5.8672,5.8672,5.8672,5.8672,0.0],["1983-07-26",5.7678,5.7678,5.7181,5.7181,4400.0],["1983-07-27",5.7181,5.7678,5.6683,5.7678,5200.0],["1983-07-28",5.7678,5.7678,5.7678,5.7678,400.0],["1983-07-29",5.7678,5.7678,5.7181,5.7678,2100.0],["1983-08-01",5.8175,5.8672,5.8175,5.8175,1100.0],["1983-08-02",5.8672,5.8672,5.8672,5.8672,400.0],["1983-08-03",5.8672,5.8672,5.8175,5.8175,8200.0],["1983-08-04",5.8672,5.9169,5.8672,5.8672,700.0],["1983-08-05",5.8672,5.8672,5.7678,5.8672,13700.0],["1983-08-08",5.9169,6.0164,5.9169,6.0164,800.0],["1983-08-09",5.9667,5.9667,5.6683,5.6683,3600.0],["1983-08-10",5.6683,5.6683,5.6683,5.6683,0.0],["1983-08-11",5.6186,5.6186,5.3203,5.3203,4100.0],["1983-08-12",5.37,5.4694,5.37,5.4197,900.0],["1983-08-15",5.4197,5.4197,5.4197,5.4197,0.0],["1983-08-16",5.4197,5.4694,5.37,5.4694,5100.0],["1983-08-17",5.4197,5.4197,5.4197,5.4197,200.0],["1983-08-18",5.4197,5.4197,5.4197,5.4197,300.0],["1983-08-19",5.37,5.37,5.3203,5.37,300.0],["1983-08-22",5.37,5.37,5.37,5.37,300.0],["1983-08-23",5.4694,5.5689,5.4694,5.5689,10200.0],["1983-08-24",5.5689,5.5689,5.5192,5.5689,300.0],["1983-08-25",5.5192,5.5192,5.5192,5.5192,300.0],["1983-08-26",5.5192,5.5192,5.5192,5.5192,200.0],["1983-08-29",5.5192,5.5192,5.5192,5.5192,300.0],["1983-08-30",5.5689,5.6683,5.5689,5.6683,1200.0],["1983-08-31",5.6186,5.6186,5.5192,5.5689,600.0],["1983-09-01",5.5689,5.6186,5.5689,5.5689,200.0],["1983-09-02",5.5689,5.5689,5.5689,5.5689,800.0],["1983-09-06",5.5689,5.5689,5.5192,5.5192,1400.0],["1983-09-07",5.5192,5.5689,5.5192,5.5689,200.0],["1983-09-08",5.5689,5.5689,5.5689,5.5689,0.0],["1983-09-09",5.6683,5.7678,5.6683,5.7678,1100.0],["1983-09-12",5.6683,5.6683,5.5689,5.5689,5800.0],["1983-09-13",5.5689,5.5689,5.5689,5.5689,0.0],["1983-09-14",5.5689,5.5689,5.5689,5.5689,0.0],["1983-09-15",5.5689,5.5689,5.5689,5.5689,100.0],["1983-09-16",5.5192,5.5192,5.5192,5.5192,200.0],["1983-09-19",5.5192,5.5192,5.5192,5.5192,0.0],["1983-09-20",5.5689,5.5689,5.5689,5.5689,100.0],["1983-09-21",5.5689,5.5689,5.5689,5.5689,500.0],["1983-09-22",5.5192,5.5192,5.5192,5.5192,400.0],["1983-09-23",5.5192,5.5689,5.5192,5.5689,700.0],["1983-09-26",5.5192,5.5192,5.5192,5.5192,100.0],["1983-09-27",5.5689,5.6683,5.5689,5.6683,1500.0],["1983-09-28",5.6683,5.6683,5.5689,5.6683,600.0],["1983-09-29",5.6186,5.6186,5.5192,5.5192,900.0],["1983-09-30",5.5689,5.5689,5.5689,5.5689,500.0],["1983-10-03",5.5689,5.5689,5.5689,5.5689,0.0],["1983-10-04",5.5689,5.5689,5.5192,5.5689,300.0],["1983-10-05",5.5689,5.5689,5.5689,5.5689,500.0],["1983-10-06",5.5192,5.5192,5.5192,5.5192,100.0],["1983-10-07",5.5192,5.5192,5.4694,5.4694,1600.0],["1983-10-10",5.4694,5.4694,5.37,5.4694,700.0],["1983-10-11",5.4197,5.4197,5.37,5.37,200.0],["1983-10-12",5.37,5.37,5.37,5.37,0.0],["1983-10-13",5.3203,5.3203,5.2208,5.2208,1100.0],["1983-10-14",5.1711,5.1711,5.1711,5.1711,300.0],["1983-10-17",5.1711,5.2208,5.0717,5.0717,4000.0],["1983-10-18",5.0717,5.1214,4.9722,5.0219,5300.0],["1983-10-19",5.0219,5.0219,4.9722,4.9722,600.0],["1983-10-20",4.9722,4.9722,4.9722,4.9722,0.0],["1983-10-21",4.9225,4.9225,4.8728,4.8728,700.0],["1983-10-24",4.8728,5.0219,4.8728,5.0219,5000.0],["1983-10-25",5.1711,5.2208,5.1711,5.1711,12400.0],["1983-10-26",5.2208,5.2706,5.2208,5.2208,500.0],["1983-10-27",5.2706,5.2706,5.2706,5.2706,200.0],["1983-10-28",5.2706,5.2706,5.2208,5.2208,1900.0],["1983-10-31",5.1711,5.1711,5.1711,5.1711,100.0],["1983-11-01",5.1711,5.1711,5.1711,5.1711,0.0],["1983-11-02",5.1711,5.1711,5.1711,5.1711,300.0],["1983-11-03",5.1711,5.2706,5.1214,5.2706,700.0],["1983-11-04",5.2706,5.2706,5.1711,5.1711,1300.0],["1983-11-07",5.1711,5.1711,5.1214,5.1711,2000.0],["1983-11-08",5.1711,5.1711,5.1214,5.1214,2800.0],["1983-11-09",5.1214,5.1711,5.1214,5.1711,2300.0],["1983-11-10",5.1214,5.1214,5.1214,5.1214,200.0],["1983-11-11",5.1214,5.1214,5.1214,5.1214,100.0],["1983-11-14",5.1214,5.1711,5.1214,5.1214,500.0],["1983-11-15",5.1214,5.1711,5.1214,5.1214,400.0],["1983-11-16",5.0717,5.0717,5.0219,5.0717,1600.0],["1983-11-17",5.0717,5.0717,5.0717,5.0717,0.0],["1983-11-18",5.1711,5.1711,5.1711,5.1711,400.0],["1983-11-21",5.1711,5.2706,5.1214,5.1214,5100.0],["1983-11-22",5.1711,5.4694,5.1711,5.4694,26100.0],["1983-11-23",5.4694,5.4694,5.4694,5.4694,100.0],["1983-11-25",5.5192,5.5192,5.5192,5.5192,100.0],["1983-11-28",5.5192,5.5689,5.5192,5.5689,1500.0],["1983-11-29",5.5689,5.5689,5.5192,5.5689,1300.0],["1983-11-30",5.5689,5.6683,5.5689,5.6683,3300.0],["1983-12-01",5.7678,5.8672,5.7678,5.8672,4200.0],["1983-12-02",5.9169,6.5136,5.9169,6.4142,37400.0],["1983-12-05",6.4142,6.7622,6.4142,6.5633,50100.0],["1983-12-06",6.8617,7.0108,6.8617,6.9114,166800.0],["1983-12-07",6.9114,7.2097,6.9114,7.2097,107200.0],["1983-12-08",7.16,7.16,6.9114,7.0108,77400.0],["1983-12-09",7.0108,7.0606,6.9611,6.9611,9200.0],["1983-12-12",6.9611,6.9611,6.8617,6.9114,25300.0],["1983-12-13",6.9114,6.9114,6.8617,6.8617,20400.0],["1983-12-14",6.8617,7.0108,6.8617,6.9114,22100.0],["1983-12-15",6.9114,6.9611,6.9114,6.9114,8500.0],["1983-12-16",6.9611,6.9611,6.9611,6.9611,4500.0],["1983-12-19",7.0108,7.0108,7.0108,7.0108,6200.0],["1983-12-20",7.0108,7.2097,7.0108,7.16,8400.0],["1983-12-21",7.16,7.16,7.0606,7.0606,4700.0],["1983-12-22",7.0606,7.1103,7.0606,7.0606,1100.0],["1983-12-23",7.0108,7.0108,7.0108,7.0108,20100.0],["1983-12-27",6.9611,6.9611,6.9611,6.9611,7000.0],["1983-12-28",6.9611,6.9611,6.9114,6.9114,44000.0],["1983-12-29",6.9114,6.9114,6.9114,6.9114,1800.0],["1983-12-30",6.9611,7.0108,6.9611,7.0108,2100.0],["1984-01-03",6.9611,6.9611,6.9114,6.9611,18400.0],["1984-01-04",6.9611,6.9611,6.9611,6.9611,800.0],["1984-01-05",6.9611,7.0108,6.9611,6.9611,1700.0],["1984-01-06",6.9611,6.9611,6.9611,6.9611,500.0],["1984-01-09",6.9611,7.0606,6.9611,6.9611,4300.0],["1984-01-10",6.9611,6.9611,6.9611,6.9611,5400.0],["1984-01-11",7.0108,7.0108,7.0108,7.0108,800.0],["1984-01-12",7.1103,7.2097,7.1103,7.16,17000.0],["1984-01-13",7.2594,7.3092,7.2594,7.2594,9900.0],["1984-01-16",7.2594,7.3092,7.16,7.16,21600.0],["1984-01-17",7.16,7.16,7.16,7.16,4600.0],["1984-01-18",7.16,7.16,7.0606,7.0606,20000.0],["1984-01-19",7.0108,7.0108,6.9611,6.9611,4900.0],["1984-01-20",6.9611,7.0108,6.9611,6.9611,21600.0],["1984-01-23",6.9611,7.1103,6.9114,6.9114,21400.0],["1984-01-24",6.9114,6.9114,6.9114,6.9114,2100.0],["1984-01-25",6.9114,6.9611,6.8617,6.9114,24200.0],["1984-01-26",6.9114,6.9114,6.7622,6.8617,22600.0],["1984-01-27",6.8617,7.0108,6.7622,7.0108,53800.0],["1984-01-30",7.0108,7.1103,7.0108,7.0108,4000.0],["1984-01-31",6.9114,6.9114,6.8617,6.9114,30000.0],["1984-02-01",6.9114,6.9114,6.8617,6.8617,43100.0],["1984-02-02",6.8617,6.9611,6.8617,6.9611,3300.0],["1984-02-03",6.9611,7.0108,6.9611,6.9611,16400.0],["1984-02-06",6.9611,6.9611,6.8119,6.8119,52800.0],["1984-02-07",6.8119,6.8617,6.8119,6.8119,25700.0],["1984-02-08",6.8119,6.8119,6.7622,6.7622,20200.0],["1984-02-09",6.7622,6.8617,6.7622,6.8119,7800.0],["1984-02-10",6.8119,6.8617,6.8119,6.8119,1000.0],["1984-02-13",6.7622,6.7622,6.7622,6.7622,10100.0],["1984-02-14",6.7622,6.7622,6.7622,6.7622,100.0],["1984-02-15",6.7622,6.7622,6.7622,6.7622,11400.0],["1984-02-16",6.7622,6.8617,6.7622,6.8617,4000.0],["1984-02-17",6.8617,6.9611,6.8617,6.9611,800.0],["1984-02-21",6.9114,6.9114,6.8617,6.8617,6200.0],["1984-02-22",6.8617,6.8617,6.8119,6.8119,2600.0],["1984-02-23",6.8119,6.8617,6.8119,6.8617,3100.0],["1984-02-24",6.8617,6.8617,6.8617,6.8617,1200.0],["1984-02-27",6.8617,6.9114,6.8617,6.9114,900.0],["1984-02-28",6.9114,6.9611,6.8617,6.9611,2700.0],["1984-02-29",6.9611,7.0108,6.8617,7.0108,4700.0],["1984-03-01",7.0108,7.0606,6.9611,7.0606,2500.0],["1984-03-02",7.0606,7.4086,7.0606,7.4086,9000.0],["1984-03-05",7.4086,7.5578,7.4086,7.5578,3600.0],["1984-03-06",7.5578,7.5578,7.5081,7.5578,3000.0],["1984-03-07",7.5578,7.5578,7.4583,7.5578,3100.0],["1984-03-08",7.5578,7.7069,7.5578,7.6572,8100.0],["1984-03-09",7.6572,7.7567,7.6075,7.7567,6500.0],["1984-03-12",7.7567,7.7567,7.6075,7.7567,600.0],["1984-03-13",7.7567,7.7567,7.7069,7.7567,600.0],["1984-03-14",7.7069,7.7069,7.7069,7.7069,500.0],["1984-03-15",7.7069,7.7069,7.6572,7.7069,12400.0],["1984-03-16",7.7069,7.7567,7.6572,7.7069,2100.0],["1984-03-19",7.7069,7.7069,7.5578,7.7069,6700.0],["1984-03-20",7.7069,7.7069,7.6075,7.7069,1200.0],["1984-03-21",7.7069,7.7567,7.6572,7.7567,3000.0],["1984-03-22",7.7567,7.7567,7.7069,7.7069,9500.0],["1984-03-23",7.7567,7.8064,7.7567,7.8064,1100.0],["1984-03-26",7.8064,7.8064,7.7567,7.7567,2500.0],["1984-03-27",7.7567,7.8064,7.6572,7.7567,1200.0],["1984-03-28",7.8064,7.8064,7.8064,7.8064,300.0],["1984-03-29",7.7567,7.7567,7.7567,7.7567,19600.0],["1984-03-30",7.7567,7.8064,7.6572,7.7567,4500.0],["1984-04-02",7.7567,7.7567,7.7069,7.7069,800.0],["1984-04-03",7.7069,7.7567,7.6572,7.7567,9500.0],["1984-04-04",7.7567,7.7567,7.7069,7.7567,7900.0],["1984-04-05",7.7567,7.7567,7.6572,7.7567,9900.0],["1984-04-06",7.7567,7.7567,7.6572,7.7567,14200.0],["1984-04-09",7.7567,7.7567,7.6572,7.7567,8600.0],["1984-04-10",7.8561,8.055,7.8561,7.9556,344300.0],["1984-04-11",7.9556,7.9556,7.9058,7.9556,5000.0],["1984-04-12",7.9556,8.055,7.9058,7.9556,38500.0],["1984-04-13",7.9556,7.9556,7.8561,7.9058,3600.0],["1984-04-16",7.9058,8.0053,7.9058,7.9556,1400.0],["1984-04-17",7.9556,8.0053,7.9058,7.9556,5000.0],["1984-04-18",7.9058,7.9058,7.9058,7.9058,2200.0],["1984-04-19",7.9058,7.9058,7.9058,7.9058,2400.0],["1984-04-23",7.9556,8.0053,7.9556,7.9556,37300.0],["1984-04-24",7.9058,7.9058,7.8561,7.8561,1600.0],["1984-04-25",7.8561,7.9058,7.8561,7.8561,1900.0],["1984-04-26",7.9058,7.9556,7.9058,7.9058,3500.0],["1984-04-27",7.9058,7.9556,7.8561,7.9058,800.0],["1984-04-30",7.9058,7.9058,7.8561,7.8561,2000.0],["1984-05-01",7.8561,7.8561,7.8561,7.8561,2800.0],["1984-05-02",7.8561,7.8561,7.8561,7.8561,600.0],["1984-05-03",7.8561,7.9058,7.8561,7.8561,29600.0],["1984-05-04",7.8561,7.8561,7.8561,7.8561,1300.0],["1984-05-07",7.8561,7.8561,7.8561,7.8561,300.0],["1984-05-08",7.9058,7.9058,7.9058,7.9058,2100.0],["1984-05-09",7.9058,7.9556,7.9058,7.9556,4100.0],["1984-05-10",7.9556,7.9556,7.9556,7.9556,1500.0],["1984-05-11",7.9556,7.9556,7.9556,7.9556,1100.0],["1984-05-14",7.9556,7.9556,7.9058,7.9058,7500.0],["1984-05-15",7.9058,7.9556,7.8561,7.8561,22600.0],["1984-05-16",7.8561,7.9556,7.8561,7.8561,53400.0],["1984-05-17",7.9058,7.9058,7.9058,7.9058,200.0],["1984-05-18",7.8561,7.8561,7.8561,7.8561,20000.0],["1984-05-21",7.8561,7.9058,7.8064,7.8561,68400.0],["1984-05-22",7.8561,7.8561,7.8064,7.8064,10200.0],["1984-05-23",7.8561,7.8561,7.8561,7.8561,51000.0],["1984-05-24",7.8561,7.8561,7.8064,7.8561,22000.0],["1984-05-25",7.8561,7.9058,7.8064,7.8561,800.0],["1984-05-29",7.8561,7.8561,7.8561,7.8561,300.0],["1984-05-30",7.8064,7.8064,7.7567,7.8064,36400.0],["1984-05-31",7.7567,7.7567,7.7567,7.7567,35100.0],["1984-06-01",7.7567,7.7567,7.7069,7.7567,54300.0],["1984-06-04",7.7567,7.7567,7.7069,7.7567,124300.0],["1984-06-05",7.7567,7.7567,7.7069,7.7567,6700.0],["1984-06-06",7.7567,7.7567,7.7069,7.7567,5700.0],["1984-06-07",7.7567,7.7567,7.7567,7.7567,12800.0],["1984-06-08",7.7567,7.8561,7.7567,7.8064,20000.0],["1984-06-11",7.8064,7.8064,7.8064,7.8064,700.0],["1984-06-12",7.8064,7.8064,7.8064,7.8064,1100.0],["1984-06-13",7.8561,7.9058,7.8561,7.8561,1500.0],["1984-06-14",7.8561,7.8561,7.8561,7.8561,0.0],["1984-06-15",7.9556,7.9556,7.9556,7.9556,2300.0],["1984-06-18",7.9556,9.1489,7.8561,9.1489,63100.0],["1984-06-19",9.1489,9.1986,8.6517,8.6517,9200.0],["1984-06-20",8.5522,8.5522,8.2539,8.2539,6400.0],["1984-06-21",8.2539,8.2539,8.2539,8.2539,0.0],["1984-06-22",8.2539,8.3036,8.2539,8.3036,3000.0],["1984-06-25",8.2539,8.2539,8.2042,8.2539,600.0],["1984-06-26",8.2539,8.2539,8.2539,8.2539,0.0],["1984-06-27",8.2539,8.2539,8.2539,8.2539,2000.0],["1984-06-28",8.2539,8.3036,8.2042,8.3036,1300.0],["1984-06-29",8.3036,8.4528,8.3036,8.4528,1900.0],["1984-07-02",8.4528,8.4528,8.4031,8.4528,300.0],["1984-07-03",8.4528,8.6517,8.3533,8.6517,8800.0],["1984-07-05",8.6517,8.7014,8.5522,8.7014,3500.0],["1984-07-06",8.6019,8.6019,8.4528,8.4528,13300.0],["1984-07-09",8.4528,8.6517,8.3533,8.4528,10000.0],["1984-07-10",8.4528,8.4528,8.3533,8.4528,36600.0],["1984-07-11",8.4528,8.5025,8.4031,8.4528,600.0],["1984-07-12",8.4528,8.4528,8.4528,8.4528,100.0],["1984-07-13",8.4528,8.5522,8.4528,8.5522,2900.0],["1984-07-16",8.5522,8.5522,8.4528,8.5522,8000.0],["1984-07-17",8.5522,8.5522,8.5025,8.5522,3000.0],["1984-07-18",8.5522,8.5522,8.5025,8.5522,16700.0],["1984-07-19",8.7511,8.8506,8.6517,8.7014,520300.0],["1984-07-20",8.6517,8.7014,8.6517,8.6517,29600.0],["1984-07-23",8.6517,8.6517,8.6019,8.6517,41200.0],["1984-07-24",8.6517,8.6517,8.5522,8.6517,66000.0],["1984-07-25",8.6019,8.6517,8.6019,8.6517,5400.0],["1984-07-26",8.6517,8.6517,8.6019,8.6019,23700.0],["1984-07-27",8.6517,8.6517,8.6019,8.6517,4000.0],["1984-07-30",8.6019,8.6517,8.6019,8.6517,28700.0],["1984-07-31",8.6019,8.7014,8.6019,8.6517,7200.0],["1984-08-01",8.6019,8.6517,8.6019,8.6517,7900.0],["1984-08-02",8.6019,8.6517,8.6019,8.6517,27600.0],["1984-08-03",8.7014,9.0494,8.6517,9.0494,176100.0],["1984-08-06",9.1489,9.3478,9.0992,9.1489,18200.0],["1984-08-07",9.1489,9.2981,9.1489,9.2981,62500.0],["1984-08-08",9.3478,9.4472,9.2483,9.3975,11400.0],["1984-08-09",9.2981,9.4969,9.2981,9.4472,11500.0],["1984-08-10",9.5467,9.5467,9.497,9.5467,21600.0],["1984-08-13",9.497,9.497,9.3478,9.3478,4100.0],["1984-08-14",9.3478,9.3478,9.3478,9.3478,400.0],["1984-08-15",9.3478,9.3478,9.3478,9.3478,700.0],["1984-08-16",9.3478,9.3478,9.1986,9.1986,5500.0],["1984-08-17",9.1986,9.1986,9.1489,9.1489,4800.0],["1984-08-20",9.1489,9.1489,9.1489,9.1489,44200.0],["1984-08-21",9.2483,9.2483,9.1986,9.1986,4200.0],["1984-08-22",9.1986,9.1986,9.1986,9.1986,0.0],["1984-08-23",9.2483,9.2483,9.1986,9.1986,7900.0],["1984-08-24",9.1986,9.1986,9.1986,9.1986,1400.0],["1984-08-27",9.2483,9.2483,9.1986,9.2483,600.0],["1984-08-28",9.2483,9.2483,9.2483,9.2483,1300.0],["1984-08-29",9.2483,9.2483,9.2483,9.2483,0.0],["1984-08-30",9.2483,9.2981,9.2483,9.2981,5000.0],["1984-08-31",9.2483,9.2483,9.2483,9.2483,1400.0],["1984-09-04",9.2483,9.2483,9.2483,9.2483,2600.0],["1984-09-05",9.2483,9.2483,9.1489,9.1489,37100.0],["1984-09-06",9.1489,9.1489,9.1489,9.1489,10100.0],["1984-09-07",9.1489,9.1489,9.1489,9.1489,30700.0],["1984-09-10",9.1489,9.2483,9.0992,9.2483,5900.0],["1984-09-11",9.1489,9.1489,9.1489,9.1489,5800.0],["1984-09-12",9.0495,9.0495,8.95,8.95,16100.0],["1984-09-13",8.95,9.0494,8.95,9.0494,1400.0],["1984-09-14",8.9997,9.2483,8.95,9.1986,52800.0],["1984-09-17",9.2981,9.2981,9.1489,9.1489,5700.0],["1984-09-18",9.0992,9.0992,8.95,9.0992,16600.0],["1984-09-19",9.0992,9.1489,9.0992,9.0992,11100.0],["1984-09-20",9.0992,9.1489,9.0992,9.0992,11400.0],["1984-09-21",9.0494,9.0494,8.9997,9.0494,1400.0],["1984-09-24",8.9997,9.0494,8.9997,9.0494,6000.0],["1984-09-25",9.0494,9.0494,9.0494,9.0494,1200.0],["1984-09-26",9.0494,9.0494,8.9997,8.9997,3300.0],["1984-09-27",9.0992,9.0992,8.9997,8.9997,5800.0],["1984-09-28",8.9997,8.9997,8.95,8.95,7200.0],["1984-10-01",8.95,8.9997,8.9003,8.9997,55000.0],["1984-10-02",8.95,8.95,8.95,8.95,5000.0],["1984-10-03",8.95,8.95,8.8008,8.8008,6300.0],["1984-10-04",8.7511,8.7511,8.7511,8.7511,63400.0],["1984-10-05",8.7511,8.7511,8.7511,8.7511,11300.0],["1984-10-08",8.7511,8.7511,8.7511,8.7511,3100.0],["1984-10-09",8.7312,8.7312,8.7312,8.7312,500.0],["1984-10-10",8.7312,8.781,8.6813,8.781,2900.0],["1984-10-11",8.7811,8.7811,8.6813,8.6813,5200.0],["1984-10-12",8.7312,8.9307,8.7312,8.9307,1900.0],["1984-10-15",8.9307,8.9307,8.8808,8.8808,1300.0],["1984-10-16",8.9307,8.9307,8.8808,8.9307,1900.0],["1984-10-17",8.8808,9.1303,8.8808,9.0305,8000.0],["1984-10-18",9.0305,9.1802,9.0305,9.1303,700.0],["1984-10-19",9.1802,9.1802,8.9307,8.9307,1400.0],["1984-10-22",8.8808,8.9307,8.8309,8.8309,4000.0],["1984-10-23",8.8808,8.9307,8.8808,8.9307,22700.0],["1984-10-24",8.8808,8.8808,8.7811,8.8309,11500.0],["1984-10-25",8.8309,8.8309,8.7312,8.781,13500.0],["1984-10-26",8.7312,8.7312,8.7312,8.7312,5700.0],["1984-10-29",8.781,8.781,8.6813,8.781,31300.0],["1984-10-30",8.7811,8.7811,8.6813,8.6813,1300.0],["1984-10-31",8.6813,8.7312,8.6813,8.7312,400.0],["1984-11-01",8.6813,8.7811,8.6314,8.6813,16200.0],["1984-11-02",8.781,8.781,8.6813,8.7312,104900.0],["1984-11-05",8.781,8.781,8.781,8.781,26000.0],["1984-11-06",8.8808,8.8808,8.8808,8.8808,1000.0],["1984-11-07",8.8309,8.8309,8.781,8.781,25100.0],["1984-11-08",8.7811,8.9307,8.7811,8.8309,3900.0],["1984-11-09",8.8309,8.8309,8.781,8.781,135800.0],["1984-11-12",8.781,8.781,8.781,8.781,15600.0],["1984-11-13",8.8309,8.8808,8.781,8.781,50600.0],["1984-11-14",8.6813,8.6813,8.6813,8.6813,4000.0],["1984-11-15",8.6813,8.6813,8.5815,8.5815,7200.0],["1984-11-16",8.4817,8.4817,8.4817,8.4817,1000.0],["1984-11-19",8.4817,8.5316,8.3819,8.3819,7900.0],["1984-11-20",8.332,8.332,8.0327,8.2322,43900.0],["1984-11-21",8.1823,8.1823,8.1823,8.1823,17000.0],["1984-11-23",8.2821,8.3819,8.2821,8.332,2900.0],["1984-11-26",8.2821,8.3819,8.2322,8.2322,29800.0],["1984-11-27",8.2322,8.2322,8.1324,8.1823,73700.0],["1984-11-28",8.1823,8.1823,8.1324,8.1324,16900.0],["1984-11-29",8.0327,8.0327,7.8331,7.8331,75600.0],["1984-11-30",7.8331,7.8331,7.7832,7.7832,16300.0],["1984-12-03",7.7333,7.7832,7.5836,7.7333,87800.0],["1984-12-04",7.5836,7.5836,7.4839,7.5337,19800.0],["1984-12-05",7.4838,7.5337,6.9849,6.9849,85300.0],["1984-12-06",6.9849,6.9849,6.8851,6.9849,83400.0],["1984-12-07",6.9849,6.9849,6.7854,6.8851,95900.0],["1984-12-10",6.8352,7.0348,6.8352,6.9849,19600.0],["1984-12-11",6.9849,6.9849,6.935,6.935,5100.0],["1984-12-12",6.8352,6.935,6.8352,6.8851,59300.0],["1984-12-13",6.8851,6.8851,6.3363,6.3862,68800.0],["1984-12-14",6.3363,6.3363,6.1368,6.1368,28400.0],["1984-12-17",6.0869,6.0869,5.8374,5.8374,19800.0],["1984-12-18",5.7875,5.9871,5.7875,5.9372,268400.0],["1984-12-19",5.9871,6.037,5.9372,5.9871,53800.0],["1984-12-20",6.037,6.1866,5.9871,6.0869,25900.0],["1984-12-21",6.0869,6.1368,6.0869,6.1368,33100.0],["1984-12-24",6.1167,6.3172,6.1167,6.3172,37300.0],["1984-12-26",6.3173,6.3173,6.1167,6.1167,15000.0],["1984-12-27",6.0666,6.217,6.0666,6.217,900.0],["1984-12-28",6.1668,6.1668,6.1668,6.1668,300.0],["1984-12-31",6.1668,6.4175,6.1668,6.4175,81000.0],["1985-01-02",6.4175,6.4175,6.3172,6.3172,400.0],["1985-01-03",6.3173,6.3173,6.217,6.217,900.0],["1985-01-04",6.1668,6.1668,6.1167,6.1167,65000.0],["1985-01-07",6.1167,6.1167,6.1167,6.1167,53100.0],["1985-01-08",6.1668,6.1668,6.1668,6.1668,100.0],["1985-01-09",6.217,6.217,6.217,6.217,200.0],["1985-01-10",6.1668,6.217,6.1668,6.217,2200.0],["1985-01-11",6.1668,6.1668,6.1668,6.1668,1300.0],["1985-01-14",6.217,6.3674,6.217,6.3674,28200.0],["1985-01-15",6.4175,6.5178,6.4175,6.5178,29900.0],["1985-01-16",6.5178,6.5178,6.4175,6.4677,51200.0],["1985-01-17",6.4677,6.4677,6.4677,6.4677,100.0],["1985-01-18",6.4677,6.4677,6.4175,6.4677,10300.0],["1985-01-21",6.4175,6.6181,6.4175,6.6181,79100.0],["1985-01-22",6.6682,6.7183,6.6682,6.7183,33400.0],["1985-01-23",6.8688,6.9189,6.8688,6.9189,2200.0],["1985-01-24",7.0192,7.0693,6.9189,6.969,5300.0],["1985-01-25",7.0192,7.0693,6.969,7.0693,47200.0],["1985-01-28",7.1194,7.2197,7.0693,7.2197,4900.0],["1985-01-29",7.1696,7.1696,7.0192,7.1194,25400.0],["1985-01-30",7.1696,7.1696,7.0693,7.1194,5900.0],["1985-01-31",7.1696,7.2197,7.1194,7.1194,3800.0],["1985-02-01",7.1194,7.1696,6.7183,6.7183,17000.0],["1985-02-04",6.6682,6.6682,6.6181,6.6181,55200.0],["1985-02-05",6.7183,6.8186,6.7183,6.8186,101500.0],["1985-02-06",6.7183,7.0693,6.7183,6.969,21000.0],["1985-02-07",6.969,7.1696,6.969,7.1696,12600.0],["1985-02-08",7.1696,7.1696,7.1696,7.1696,10000.0],["1985-02-11",7.2197,7.2197,7.1194,7.1194,500.0],["1985-02-12",7.0693,7.2197,7.0192,7.0192,43800.0],["1985-02-13",6.969,6.969,6.8186,6.8186,700.0],["1985-02-14",6.8688,7.0693,6.8688,6.9189,23700.0],["1985-02-15",6.9189,6.969,6.8688,6.969,8200.0],["1985-02-19",7.0693,7.1194,6.9189,6.9189,2400.0],["1985-02-20",6.9189,7.0192,6.9189,6.969,107400.0],["1985-02-21",6.969,6.969,6.969,6.969,0.0],["1985-02-22",6.8688,6.8688,6.8186,6.8186,8200.0],["1985-02-25",6.7183,6.7183,6.6181,6.7183,19700.0],["1985-02-26",6.6682,6.7183,6.6682,6.6682,3400.0],["1985-02-27",6.6682,6.7183,6.6181,6.6682,17500.0],["1985-02-28",6.5679,6.5679,6.5679,6.5679,20400.0],["1985-03-01",6.5679,6.7183,6.5679,6.7183,6100.0],["1985-03-04",6.6682,6.7183,6.6682,6.7183,6500.0],["1985-03-05",6.6682,6.7183,6.6181,6.7183,40800.0],["1985-03-06",6.6682,6.7183,6.6682,6.7183,43200.0],["1985-03-07",6.6682,6.6682,6.4175,6.4175,34200.0],["1985-03-08",6.4175,6.4677,6.2671,6.3172,33900.0],["1985-03-11",6.3173,6.4175,6.2671,6.2671,5900.0],["1985-03-12",6.3173,6.3173,6.217,6.217,6700.0],["1985-03-13",6.1167,6.1167,5.9663,6.0666,484400.0],["1985-03-14",6.0666,6.1167,6.0164,6.0164,85500.0],["1985-03-15",6.1167,6.1668,6.1167,6.1668,1400.0],["1985-03-18",6.1167,6.1167,6.0164,6.0164,12500.0],["1985-03-19",6.0164,6.0666,5.9663,6.0666,17400.0],["1985-03-20",6.1167,6.1668,6.0666,6.0666,11600.0],["1985-03-21",6.0666,6.0666,6.0164,6.0164,23600.0],["1985-03-22",5.9663,6.0666,5.9663,6.0666,21400.0],["1985-03-25",5.996,6.0464,5.9456,5.9456,12600.0],["1985-03-26",5.8953,5.996,5.8953,5.996,37700.0],["1985-03-27",5.8953,5.8953,5.4922,5.7441,699400.0],["1985-03-28",5.7441,5.7441,5.7441,5.7441,62800.0],["1985-03-29",5.7441,5.8449,5.6937,5.8449,70000.0],["1985-04-01",5.8449,5.8449,5.7441,5.7945,43600.0],["1985-04-02",5.7945,5.8449,5.7945,5.7945,2300.0],["1985-04-03",5.8449,5.8449,5.6433,5.6433,14000.0],["1985-04-04",5.5425,5.6433,5.5425,5.6433,10900.0],["1985-04-08",5.5425,5.5425,5.2906,5.341,22700.0],["1985-04-09",5.341,5.4418,5.2906,5.341,12600.0],["1985-04-10",5.4418,5.5425,5.3914,5.5425,8300.0],["1985-04-11",5.5929,5.5929,5.4922,5.4922,1700.0],["1985-04-12",5.5929,5.6433,5.5425,5.5929,40700.0],["1985-04-15",5.4922,5.5929,5.4922,5.4922,8200.0],["1985-04-16",5.4418,5.4922,5.341,5.3914,8200.0],["1985-04-17",5.4418,5.4418,5.3914,5.3914,1100.0],["1985-04-18",5.3914,5.4922,5.341,5.4922,87100.0],["1985-04-19",5.3914,5.3914,5.2402,5.2402,105700.0],["1985-04-22",5.1898,5.2402,5.1898,5.2402,11200.0],["1985-04-23",5.1898,5.2402,5.0387,5.0387,26300.0],["1985-04-24",5.0387,5.1898,5.0387,5.0891,40700.0],["1985-04-25",5.1898,5.1898,5.0891,5.0891,14700.0],["1985-04-26",5.0891,5.0891,5.0387,5.0891,6800.0],["1985-04-29",5.1395,5.1395,5.0387,5.0387,17200.0],["1985-04-30",4.9883,5.0387,4.9883,4.9883,3700.0],["1985-05-01",5.0387,5.0891,4.9379,4.9883,8800.0],["1985-05-02",4.9379,5.0387,4.9379,5.0387,15600.0],["1985-05-03",5.0387,5.0891,5.0387,5.0891,4200.0],["1985-05-06",5.0387,5.0891,5.0387,5.0387,13000.0],["1985-05-07",5.0891,5.0891,5.0387,5.0387,5800.0],["1985-05-08",5.0387,5.0387,4.8371,4.9379,66300.0],["1985-05-09",5.0387,5.0387,4.9379,4.9883,39900.0],["1985-05-10",5.0387,5.0891,4.9883,5.0891,3100.0],["1985-05-13",5.0891,5.1394,4.9883,4.9883,14900.0],["1985-05-14",4.9883,4.9883,4.8371,4.8371,27300.0],["1985-05-15",4.8371,4.8875,4.7867,4.8371,85700.0],["1985-05-16",4.8371,4.9379,4.8371,4.9379,8100.0],["1985-05-17",4.9379,5.0387,4.9379,5.0387,13900.0],["1985-05-20",5.1394,5.2402,5.1394,5.1394,10400.0],["1985-05-21",5.1394,5.1394,5.1394,5.1394,2500.0],["1985-05-22",5.1394,5.1394,5.1394,5.1394,2800.0],["1985-05-23",5.0891,5.1898,5.0891,5.1898,2100.0],["1985-05-24",5.2402,5.2402,5.2402,5.2402,2200.0],["1985-05-28",5.2402,5.2402,5.1394,5.1898,2000.0],["1985-05-29",5.1394,5.1898,5.0891,5.0891,3000.0],["1985-05-30",5.1394,5.1394,5.0891,5.0891,4400.0],["1985-05-31",5.0891,5.0891,5.0891,5.0891,0.0],["1985-06-03",5.1898,5.2402,5.0891,5.0891,2500.0],["1985-06-04",5.0891,5.0891,5.0891,5.0891,400.0],["1985-06-05",5.0387,5.0387,4.9379,4.9379,60400.0],["1985-06-06",4.9379,4.9883,4.9379,4.9883,5700.0],["1985-06-07",5.0387,5.0387,4.8875,4.8875,2900.0],["1985-06-10",4.8371,4.8371,4.7867,4.8371,12500.0],["1985-06-11",4.8371,4.9379,4.8371,4.8371,26700.0],["1985-06-12",4.9379,4.9379,4.8875,4.8875,2700.0],["1985-06-13",4.8875,4.9379,4.8875,4.8875,2100.0],["1985-06-14",4.8371,4.8875,4.8371,4.8875,4500.0],["1985-06-17",4.8371,4.9379,4.8371,4.8371,11400.0],["1985-06-18",4.8875,4.9883,4.8371,4.8371,9700.0],["1985-06-19",4.8371,4.9379,4.7364,4.7867,28900.0],["1985-06-20",4.8371,4.8371,4.7364,4.7867,17100.0],["1985-06-21",4.7867,4.8371,4.7364,4.8371,4600.0],["1985-06-24",4.8371,4.8371,4.686,4.7364,5800.0],["1985-06-25",4.7364,4.7364,4.6356,4.7364,6400.0],["1985-06-26",4.7867,4.7867,4.686,4.686,96700.0],["1985-06-27",4.7364,4.8371,4.7364,4.8371,74700.0],["1985-06-28",4.8371,4.8371,4.7867,4.8371,36600.0],["1985-07-01",4.8875,4.9379,4.8371,4.8875,29600.0],["1985-07-02",4.9379,5.0891,4.9379,5.0891,16700.0],["1985-07-03",5.1394,5.1898,5.0891,5.0891,11100.0],["1985-07-05",5.0891,5.0891,5.0891,5.0891,3400.0],["1985-07-08",5.0891,5.0891,4.9379,4.9883,19300.0],["1985-07-09",5.0387,5.0387,4.8875,4.8875,1600.0],["1985-07-10",5.07,5.07,4.9686,5.07,6700.0],["1985-07-11",5.07,5.1714,5.07,5.1714,58400.0],["1985-07-12",5.1207,5.1714,5.07,5.1207,4800.0],["1985-07-15",5.1714,5.1714,5.1207,5.1714,6600.0],["1985-07-16",5.1714,5.2221,5.1714,5.2221,18200.0],["1985-07-17",5.2728,5.2728,5.1714,5.2221,7000.0],["1985-07-18",5.1714,5.2221,5.1714,5.2221,1500.0],["1985-07-19",5.2221,5.2728,5.1714,5.2728,14000.0],["1985-07-22",5.2728,5.2728,5.2221,5.2728,15900.0],["1985-07-23",5.2728,5.2728,5.1714,5.1714,4300.0],["1985-07-24",5.2728,5.4756,5.2728,5.4756,39700.0],["1985-07-25",5.5263,5.5263,5.4249,5.4756,12900.0],["1985-07-26",5.5263,5.6784,5.5263,5.6784,21600.0],["1985-07-29",5.6277,5.6784,5.6277,5.6784,7900.0],["1985-07-30",5.7291,5.7798,5.6784,5.7291,4700.0],["1985-07-31",5.7798,5.9319,5.7798,5.9319,6200.0],["1985-08-01",5.9319,5.9319,5.8305,5.8812,4400.0],["1985-08-02",5.8812,5.8812,5.7798,5.7798,1900.0],["1985-08-05",5.7291,5.7291,5.6277,5.6277,3200.0],["1985-08-06",5.577,5.7291,5.577,5.577,5100.0],["1985-08-07",5.5263,5.5263,5.2728,5.2728,62600.0],["1985-08-08",5.3235,5.3742,5.2728,5.2728,3800.0],["1985-08-09",5.2728,5.3235,5.1714,5.2728,53900.0],["1985-08-12",5.1714,5.2221,5.1714,5.1714,32800.0],["1985-08-13",5.1714,5.1714,5.1207,5.1714,6200.0],["1985-08-14",5.1207,5.1714,5.07,5.07,54300.0],["1985-08-15",5.1207,5.1714,5.1207,5.1207,2000.0],["1985-08-16",5.1714,5.1714,5.07,5.07,4100.0],["1985-08-19",5.0193,5.07,4.9686,4.9686,59200.0],["1985-08-20",4.9686,5.1207,4.9686,5.0193,10100.0],["1985-08-21",5.0193,5.0193,4.8672,5.0193,45800.0],["1985-08-22",5.0193,5.0193,4.8672,4.8672,13400.0],["1985-08-23",4.8672,5.0193,4.8672,5.0193,5000.0],["1985-08-26",5.07,5.1207,5.0193,5.0193,5000.0],["1985-08-27",5.07,5.07,5.07,5.07,4000.0],["1985-08-28",5.0193,5.1207,4.9686,4.9686,4000.0],["1985-08-29",5.0193,5.07,4.9686,4.9686,2400.0],["1985-08-30",5.07,5.1714,5.07,5.1714,1300.0],["1985-09-03",5.1207,5.1207,4.9686,5.0193,5700.0],["1985-09-04",5.07,5.07,4.9179,4.9179,3900.0],["1985-09-05",4.8672,4.8672,4.7658,4.8672,10500.0],["1985-09-06",4.8672,4.9179,4.7658,4.9179,123100.0],["1985-09-09",4.8672,4.8672,4.8672,4.8672,20800.0],["1985-09-10",4.8672,5.0193,4.8672,4.9686,12300.0],["1985-09-11",5.0193,5.07,5.0193,5.0193,5800.0],["1985-09-12",5.07,5.07,4.9686,4.9686,22800.0],["1985-09-13",4.9179,4.9179,4.8672,4.9179,43700.0],["1985-09-16",4.9179,4.9179,4.8672,4.8672,600.0],["1985-09-17",4.8672,4.9179,4.8672,4.9179,9400.0],["1985-09-18",4.9179,4.9179,4.9179,4.9179,1900.0],["1985-09-19",4.9179,4.9179,4.8672,4.8672,2300.0],["1985-09-20",4.8672,4.9179,4.8672,4.9179,2800.0],["1985-09-23",4.9179,4.9686,4.8672,4.9686,37300.0],["1985-09-24",4.9686,5.0193,4.9179,4.9179,7200.0],["1985-09-25",4.9686,4.9686,4.9686,4.9686,500.0],["1985-09-26",4.9686,4.9686,4.7658,4.8672,13200.0],["1985-09-30",4.8672,4.9179,4.8672,4.8672,17800.0],["1985-10-01",4.8672,4.9179,4.8672,4.9179,13400.0],["1985-10-02",4.9686,4.9686,4.9686,4.9686,1200.0],["1985-10-03",4.9686,4.9686,4.9686,4.9686,4800.0],["1985-10-04",5.0193,5.0193,4.9179,4.9686,2400.0],["1985-10-07",5.0193,5.0193,4.9686,4.9686,2500.0],["1985-10-08",5.1013,5.1523,4.9992,5.1013,14700.0],["1985-10-09",5.1523,5.1523,5.1523,5.1523,1100.0],["1985-10-10",5.2033,5.3563,5.2033,5.2543,5800.0],["1985-10-11",5.2543,5.4584,5.2543,5.4584,18400.0],["1985-10-14",5.4584,5.5604,5.4584,5.4584,19200.0],["1985-10-15",5.4073,5.4073,5.2543,5.2543,7600.0],["1985-10-16",5.3053,5.3563,5.3053,5.3563,800.0],["1985-10-17",5.3053,5.3053,5.2033,5.2033,5400.0],["1985-10-18",5.2033,5.3053,5.2033,5.2033,2000.0],["1985-10-21",5.3563,5.3563,5.3563,5.3563,1500.0],["1985-10-22",5.3053,5.4073,5.1523,5.3053,51500.0],["1985-10-23",5.3053,5.3053,5.2033,5.2033,33000.0],["1985-10-24",5.2543,5.3053,5.2033,5.2543,6800.0],["1985-10-25",5.2543,5.2543,5.2543,5.2543,37200.0],["1985-10-28",5.1523,5.1523,5.1523,5.1523,500.0],["1985-10-29",5.1523,5.2033,5.1523,5.2033,1100.0],["1985-10-30",5.2033,5.2033,5.1523,5.1523,2000.0],["1985-10-31",5.2033,5.2033,5.1523,5.1523,1400.0],["1985-11-01",5.1013,5.1013,4.9992,5.0503,26800.0],["1985-11-04",5.0503,5.1013,4.9992,5.1013,4700.0],["1985-11-05",5.1013,5.1013,5.0503,5.1013,21600.0],["1985-11-06",5.1013,5.1013,5.0503,5.1013,2100.0],["1985-11-07",5.1013,5.1013,5.0503,5.0503,1000.0],["1985-11-08",4.9992,5.1013,4.9992,5.1013,6000.0],["1985-11-11",5.1013,5.2543,5.0503,5.2543,24000.0],["1985-11-12",5.3053,5.3053,5.2033,5.3053,28600.0],["1985-11-13",5.3053,5.3053,5.2543,5.2543,5900.0],["1985-11-14",5.2543,5.3563,5.2543,5.3563,11800.0],["1985-11-15",5.4073,5.5604,5.4073,5.5604,7600.0],["1985-11-18",5.5094,5.6114,5.3563,5.4584,25300.0],["1985-11-19",5.4584,5.6114,5.4584,5.6114,28500.0],["1985-11-20",5.6114,5.6114,5.5094,5.6114,4600.0],["1985-11-21",5.5604,5.6624,5.5604,5.6114,42000.0],["1985-11-22",5.6114,5.7134,5.6114,5.7134,6700.0],["1985-11-25",5.7134,5.7134,5.6624,5.6624,9100.0],["1985-11-26",5.7134,5.7134,5.6624,5.6624,5100.0],["1985-11-27",5.7134,5.7644,5.6624,5.7644,17400.0],["1985-11-29",5.7134,5.7644,5.7134,5.7644,200.0],["1985-12-02",5.7644,5.8665,5.7134,5.7134,16000.0],["1985-12-03",5.6624,5.7134,5.6114,5.7134,26800.0],["1985-12-04",5.7644,5.7644,5.7134,5.7134,9400.0],["1985-12-05",5.7134,5.8154,5.6624,5.7644,25900.0],["1985-12-06",5.8154,5.8154,5.6624,5.7134,6700.0],["1985-12-09",5.7644,5.7644,5.6624,5.6624,4600.0],["1985-12-10",5.6114,5.6624,5.6114,5.6624,14200.0],["1985-12-11",5.6624,5.7134,5.6624,5.7134,32000.0],["1985-12-12",5.7134,5.7134,5.6624,5.6624,29600.0],["1985-12-13",5.7134,5.7134,5.6114,5.7134,27800.0],["1985-12-16",5.6624,5.7134,5.6114,5.6114,14700.0],["1985-12-17",5.6114,5.7134,5.6114,5.7134,14300.0],["1985-12-18",5.6624,5.7134,5.6624,5.7134,1900.0],["1985-12-19",5.6624,5.7134,5.6114,5.6114,9400.0],["1985-12-20",5.6114,5.8665,5.6114,5.8665,22600.0],["1985-12-23",5.9175,5.9175,5.7644,5.8154,7400.0],["1985-12-24",5.8462,5.8462,5.7437,5.8462,6200.0],["1985-12-26",5.7949,5.8462,5.7437,5.7437,3700.0],["1985-12-27",5.7949,5.8975,5.7949,5.7949,27100.0],["1985-12-30",5.8975,5.8975,5.7949,5.8462,14700.0],["1985-12-31",5.8462,5.8975,5.8462,5.8975,4800.0],["1986-01-02",5.9488,6.0001,5.8975,6.0001,7900.0],["1986-01-03",6.0001,6.0001,6.0001,6.0001,1300.0],["1986-01-06",5.9488,5.9488,5.7437,5.7437,126300.0],["1986-01-07",5.7949,5.8462,5.7437,5.7437,13500.0],["1986-01-08",5.7949,5.7949,5.7437,5.7437,11000.0],["1986-01-09",5.6924,5.7437,5.6924,5.6924,8400.0],["1986-01-10",5.7436,5.7436,5.5385,5.5385,7800.0],["1986-01-13",5.5898,5.6411,5.4872,5.4872,11300.0],["1986-01-14",5.4872,5.5385,5.4872,5.5385,7200.0],["1986-01-15",5.4872,5.4872,5.4872,5.4872,13100.0],["1986-01-16",5.4872,5.4872,5.436,5.436,43500.0],["1986-01-17",5.436,5.4872,5.3847,5.4872,48300.0],["1986-01-20",5.5385,5.5385,5.436,5.4872,2500.0],["1986-01-21",5.4872,5.4872,5.4872,5.4872,21000.0],["1986-01-22",5.4872,5.5898,5.4872,5.4872,4600.0],["1986-01-23",5.4872,5.5898,5.4872,5.5898,1700.0],["1986-01-24",5.5898,5.7437,5.5385,5.6924,39100.0],["1986-01-27",5.7437,5.8975,5.7437,5.8975,127100.0],["1986-01-28",5.9488,5.9488,5.8975,5.8975,3700.0],["1986-01-29",5.9488,6.2052,5.9488,6.0001,141000.0],["1986-01-30",6.0513,6.1539,6.0513,6.1026,24200.0],["1986-01-31",6.1539,6.2052,6.1539,6.2052,54500.0],["1986-02-03",6.2565,6.359,6.2565,6.2565,30300.0],["1986-02-04",6.3078,6.3078,6.2052,6.2052,53500.0],["1986-02-05",6.2565,6.2565,6.2052,6.2565,4900.0],["1986-02-06",6.2565,6.3078,6.2565,6.2565,12400.0],["1986-02-07",6.2052,6.2565,6.1539,6.2565,14700.0],["1986-02-10",6.3078,6.4103,6.2565,6.2565,23800.0],["1986-02-11",6.2565,6.4103,6.2565,6.359,30400.0],["1986-02-12",6.3078,6.4103,6.2565,6.2565,13800.0],["1986-02-13",6.2565,6.4103,6.2565,6.4103,4900.0],["1986-02-14",6.4616,6.4616,6.3078,6.4103,2500.0],["1986-02-18",6.359,6.4616,6.359,6.4103,2500.0],["1986-02-19",6.359,6.4103,6.3078,6.3078,40300.0],["1986-02-20",6.3078,6.3078,6.0513,6.1539,16800.0],["1986-02-21",6.2052,6.4103,6.2052,6.4103,54200.0],["1986-02-24",6.5129,6.5129,6.4616,6.4616,79300.0],["1986-02-25",6.4616,6.5642,6.4616,6.4616,36200.0],["1986-02-26",6.4616,6.4616,6.4103,6.4103,8600.0],["1986-02-27",6.4616,6.5129,6.4616,6.5129,6400.0],["1986-02-28",6.5129,6.5129,6.4103,6.4103,69600.0],["1986-03-03",6.4103,6.4616,6.4103,6.4103,17500.0],["1986-03-04",6.5129,6.5129,6.4103,6.5129,12500.0],["1986-03-05",6.4616,6.4616,6.4103,6.4103,14700.0],["1986-03-06",6.4103,6.4616,6.4103,6.4103,5900.0],["1986-03-07",6.4616,6.4616,6.4103,6.4103,46200.0],["1986-03-10",6.4103,6.4103,6.4103,6.4103,4000.0],["1986-03-11",6.4616,6.4616,6.4103,6.4103,1200.0],["1986-03-12",6.4616,6.5129,6.4616,6.5129,4800.0],["1986-03-13",6.5129,6.5129,6.4103,6.4103,5300.0],["1986-03-14",6.5129,6.5129,6.4103,6.4616,2000.0],["1986-03-17",6.5129,6.5129,6.4103,6.4103,8100.0],["1986-03-18",6.4616,6.5129,6.359,6.359,6400.0],["1986-03-19",6.4103,6.4103,6.359,6.359,700.0],["1986-03-20",6.4103,6.4616,6.359,6.4103,4500.0],["1986-03-21",6.5129,6.5129,6.5129,6.5129,11000.0],["1986-03-24",6.5129,6.5129,6.2565,6.2565,11200.0],["1986-03-25",6.2052,6.2052,6.1539,6.1539,50600.0],["1986-03-26",6.1026,6.2052,6.1026,6.1539,10800.0],["1986-03-27",6.2052,6.2565,6.1539,6.2052,65900.0],["1986-03-31",6.2052,6.2565,6.1026,6.1026,13400.0],["1986-04-01",6.1539,6.1539,6.1026,6.1539,17500.0],["1986-04-02",6.1026,6.1539,6.0513,6.1026,9100.0],["1986-04-03",6.1026,6.1026,6.0513,6.0513,5700.0],["1986-04-04",6.0513,6.0513,5.9488,5.9488,7400.0],["1986-04-07",6.0313,6.0313,5.9797,6.0313,11200.0],["1986-04-08",6.0828,6.0828,6.0313,6.0313,8200.0],["1986-04-09",6.0828,6.1344,6.0828,6.1344,6400.0],["1986-04-10",6.1859,6.1859,6.1344,6.1344,9700.0],["1986-04-11",6.1859,6.2375,6.0828,6.0828,30500.0],["1986-04-14",6.1859,6.2375,6.1859,6.2375,73500.0],["1986-04-15",6.2375,6.2375,6.1859,6.1859,1800.0],["1986-04-16",6.1859,6.3406,6.1859,6.3406,3300.0],["1986-04-17",6.3406,6.4437,6.3406,6.4437,17100.0],["1986-04-18",6.4437,6.5468,6.4437,6.4952,12400.0],["1986-04-21",6.5468,6.7014,6.5468,6.5468,83500.0],["1986-04-22",6.4952,6.5468,6.4437,6.4952,7400.0],["1986-04-23",6.4952,6.4952,6.4437,6.4437,400.0],["1986-04-24",6.5468,6.5468,6.4437,6.4952,9000.0],["1986-04-25",6.5983,6.5983,6.5468,6.5983,22400.0],["1986-04-28",6.6499,6.6499,6.4952,6.6499,113600.0],["1986-04-29",6.6499,6.6499,6.5983,6.5983,1100.0],["1986-04-30",6.6499,6.6499,6.5983,6.5983,3900.0],["1986-05-01",6.5468,6.5983,6.5468,6.5983,42900.0],["1986-05-02",6.5983,6.5983,6.4437,6.4952,56800.0],["1986-05-05",6.3921,6.3921,6.3921,6.3921,3800.0],["1986-05-06",6.4437,6.5468,6.4437,6.5468,28200.0],["1986-05-07",6.4952,6.5468,6.4952,6.4952,11300.0],["1986-05-08",6.5468,6.5983,6.4952,6.5983,24000.0],["1986-05-09",6.5983,6.5983,6.5983,6.5983,26200.0],["1986-05-12",6.5983,6.5983,6.5468,6.5468,11000.0],["1986-05-13",6.5468,6.5468,6.5468,6.5468,1600.0],["1986-05-14",6.5983,6.5983,6.5468,6.5468,3700.0],["1986-05-15",6.5983,6.5983,6.4952,6.4952,4700.0],["1986-05-16",6.5468,6.5983,6.4952,6.5468,13900.0],["1986-05-19",6.5468,6.5468,6.4952,6.4952,25600.0],["1986-05-20",6.4952,6.4952,6.4952,6.4952,15800.0],["1986-05-21",6.4437,6.5468,6.4437,6.4952,27200.0],["1986-05-22",6.4952,6.5468,6.4952,6.4952,21500.0],["1986-05-23",6.5468,6.5983,6.4952,6.5983,27900.0],["1986-05-27",6.5983,6.5983,6.5468,6.5983,12400.0],["1986-05-28",6.5983,6.5983,6.5468,6.5468,8000.0],["1986-05-29",6.5983,6.7014,6.5468,6.7014,8400.0],["1986-05-30",6.7529,6.8045,6.5983,6.5983,8100.0],["1986-06-02",6.5983,6.6499,6.5983,6.5983,10200.0],["1986-06-03",6.5983,6.6499,6.5983,6.6499,5900.0],["1986-06-04",6.7014,6.7014,6.5983,6.5983,10900.0],["1986-06-05",6.5983,6.6499,6.5983,6.5983,1100.0],["1986-06-06",6.5983,6.5983,6.5983,6.5983,50100.0],["1986-06-09",6.5983,6.6499,6.5983,6.5983,14300.0],["1986-06-10",6.5468,6.5468,6.4952,6.5468,9300.0],["1986-06-11",6.5468,6.5468,6.5468,6.5468,200.0],["1986-06-12",6.5983,6.7014,6.5983,6.7014,8500.0],["1986-06-13",6.7014,6.7014,6.6499,6.6499,6600.0],["1986-06-16",6.6499,6.6499,6.4952,6.4952,14900.0],["1986-06-17",6.4952,6.4952,6.4952,6.4952,1800.0],["1986-06-18",6.5468,6.5468,6.4952,6.5468,7400.0],["1986-06-19",6.4952,6.4952,6.4952,6.4952,29100.0],["1986-06-20",6.4437,6.4437,6.3406,6.3921,47200.0],["1986-06-23",6.3406,6.3921,6.3406,6.3406,12300.0],["1986-06-24",6.3406,6.3406,6.3406,6.3406,3500.0],["1986-06-25",6.289,6.3406,6.289,6.3406,3100.0],["1986-06-26",6.3406,6.3406,6.289,6.289,2200.0],["1986-06-27",6.3406,6.3406,6.289,6.289,1900.0],["1986-06-30",6.289,6.3406,6.289,6.289,7700.0],["1986-07-01",6.3406,6.3921,6.289,6.3921,9000.0],["1986-07-02",6.3406,6.3406,6.2375,6.2375,51300.0],["1986-07-03",6.289,6.289,6.2375,6.2375,8600.0],["1986-07-07",6.3406,6.3406,6.2375,6.2375,13800.0],["1986-07-08",6.1859,6.1859,6.1859,6.1859,8700.0],["1986-07-09",6.1859,6.1859,6.1859,6.1859,10000.0],["1986-07-10",6.1859,6.1859,6.0828,6.0828,7000.0],["1986-07-11",6.0621,6.1139,6.0621,6.0621,7800.0],["1986-07-14",6.0103,6.0621,6.0103,6.0103,5900.0],["1986-07-15",6.0621,6.1139,6.0103,6.1139,16300.0],["1986-07-16",6.1139,6.1139,6.0103,6.0621,13800.0],["1986-07-17",6.0103,6.0103,6.0103,6.0103,1000.0],["1986-07-18",6.1139,6.1139,6.1139,6.1139,100.0],["1986-07-21",6.0621,6.0621,5.9066,5.9066,3400.0],["1986-07-22",5.8548,5.8548,5.8548,5.8548,500.0],["1986-07-23",5.9066,5.9585,5.9066,5.9066,66500.0],["1986-07-24",5.9585,5.9585,5.7512,5.7512,8500.0],["1986-07-25",5.7512,5.803,5.7512,5.7512,125500.0],["1986-07-28",5.803,5.8548,5.5958,5.5958,47300.0],["1986-07-29",5.6476,5.6476,5.544,5.544,5400.0],["1986-07-30",5.4921,5.544,5.3885,5.4403,16300.0],["1986-07-31",5.3367,5.3885,5.3367,5.3885,14200.0],["1986-08-01",5.3885,5.4403,5.3885,5.3885,5200.0],["1986-08-04",5.3885,5.4403,5.2849,5.3367,48700.0],["1986-08-05",5.3885,5.4921,5.3885,5.4921,11500.0],["1986-08-06",5.3885,5.3885,5.3885,5.3885,35700.0],["1986-08-07",5.3885,5.3885,5.3367,5.3885,14600.0],["1986-08-08",5.4403,5.544,5.3885,5.544,45300.0],["1986-08-11",5.4921,5.5958,5.4921,5.5958,18800.0],["1986-08-12",5.544,5.544,5.4921,5.4921,800.0],["1986-08-13",5.544,5.544,5.4921,5.544,9600.0],["1986-08-14",5.544,5.544,5.4921,5.4921,1300.0],["1986-08-15",5.4403,5.4403,5.3367,5.3367,12100.0],["1986-08-18",5.3885,5.3885,5.2849,5.2849,8100.0],["1986-08-19",5.2849,5.3367,5.2849,5.3367,8000.0],["1986-08-20",5.2849,5.3885,5.2849,5.3885,6100.0],["1986-08-21",5.4921,5.6476,5.4403,5.6476,3300.0],["1986-08-22",5.6476,5.6476,5.6476,5.6476,0.0],["1986-08-25",5.6994,5.6994,5.5958,5.5958,4500.0],["1986-08-26",5.544,5.5958,5.4921,5.5958,46200.0],["1986-08-27",5.544,5.544,5.4403,5.4403,29100.0],["1986-08-28",5.4921,5.4921,5.4403,5.4403,29700.0],["1986-08-29",5.4921,5.4921,5.4403,5.4921,3900.0],["1986-09-02",5.544,5.5958,5.4921,5.5958,72400.0],["1986-09-03",5.6476,5.7512,5.6476,5.6476,8900.0],["1986-09-04",5.6476,5.8548,5.6476,5.8548,9500.0],["1986-09-05",5.8548,5.8548,5.8548,5.8548,100.0],["1986-09-08",5.8548,5.9585,5.8548,5.8548,15400.0],["1986-09-09",5.8548,5.9585,5.8548,5.9066,2100.0],["1986-09-10",5.9585,5.9585,5.9585,5.9585,45000.0],["1986-09-11",5.9585,5.9585,5.9585,5.9585,9900.0],["1986-09-12",6.0621,6.0621,5.9585,5.9585,12400.0],["1986-09-15",6.0103,6.0103,5.9585,6.0103,7100.0],["1986-09-16",5.9585,6.1139,5.9585,6.0621,41900.0],["1986-09-17",5.9585,5.9585,5.9585,5.9585,10100.0],["1986-09-18",6.0103,6.0621,5.9585,6.0621,29800.0],["1986-09-19",6.0621,6.1657,6.0621,6.0621,14300.0],["1986-09-22",6.0621,6.1139,6.0621,6.1139,4100.0],["1986-09-23",6.1139,6.1139,6.1139,6.1139,300.0],["1986-09-24",6.0621,6.0621,6.0621,6.0621,200.0],["1986-09-25",6.0621,6.1139,6.0621,6.1139,3500.0],["1986-09-26",6.0621,6.0621,6.0621,6.0621,100.0],["1986-09-29",6.0621,6.0621,6.0621,6.0621,25100.0],["1986-09-30",6.0621,6.2175,6.0621,6.2175,2700.0],["1986-10-01",6.2693,6.2693,6.2175,6.2175,800.0],["1986-10-02",6.1657,6.1657,6.1139,6.1139,1000.0],["1986-10-03",6.0621,6.1139,6.0621,6.1139,1600.0],["1986-10-06",6.0621,6.1139,6.0621,6.1139,3100.0],["1986-10-07",6.0621,6.1139,6.0621,6.1139,3700.0],["1986-10-08",6.2493,6.2493,6.0931,6.2493,60800.0],["1986-10-09",6.2493,6.2493,6.2493,6.2493,200.0],["1986-10-10",6.2493,6.2493,6.2493,6.2493,800.0],["1986-10-13",6.2493,6.2493,6.2493,6.2493,100.0],["1986-10-14",6.2493,6.2493,6.2493,6.2493,0.0],["1986-10-15",6.2493,6.3535,6.2493,6.3535,3000.0],["1986-10-16",6.4055,6.4055,6.3535,6.3535,500.0],["1986-10-17",6.3535,6.3535,6.3014,6.3014,15700.0],["1986-10-20",6.3014,6.3014,6.3014,6.3014,700.0],["1986-10-21",6.2493,6.2493,6.2493,6.2493,3700.0],["1986-10-22",6.3014,6.3014,6.2493,6.2493,150100.0],["1986-10-23",6.2493,6.3535,6.2493,6.3014,7300.0],["1986-10-24",6.2493,6.2493,6.2493,6.2493,100.0],["1986-10-27",6.3014,6.5618,6.2493,6.5097,19100.0],["1986-10-28",6.4055,6.4055,6.2493,6.2493,5000.0],["1986-10-29",6.1972,6.1972,6.1451,6.1451,400.0],["1986-10-30",6.1451,6.1451,6.041,6.041,7900.0],["1986-10-31",6.041,6.1451,6.041,6.0931,1900.0],["1986-11-03",6.1451,6.1451,6.0931,6.0931,1800.0],["1986-11-04",6.0931,6.0931,6.041,6.041,40300.0],["1986-11-05",6.1451,6.1972,6.1451,6.1972,29800.0],["1986-11-06",6.1972,6.1972,6.041,6.041,90600.0],["1986-11-07",6.041,6.041,6.041,6.041,30100.0],["1986-11-10",6.0931,6.1451,6.0931,6.1451,5600.0],["1986-11-11",6.1451,6.1451,6.1451,6.1451,0.0],["1986-11-12",6.1451,6.1972,6.1451,6.1451,5500.0],["1986-11-13",6.1451,6.1451,6.1451,6.1451,66100.0],["1986-11-14",6.1972,6.1972,6.1972,6.1972,300.0],["1986-11-17",6.1972,6.1972,6.1451,6.1451,500.0],["1986-11-18",6.1972,6.1972,6.1451,6.1451,5300.0],["1986-11-19",6.1451,6.1451,6.1451,6.1451,1000.0],["1986-11-20",6.1451,6.1451,6.0931,6.1451,74600.0],["1986-11-21",6.1451,6.1451,6.1451,6.1451,42000.0],["1986-11-24",6.1451,6.2493,6.1451,6.1972,3200.0],["1986-11-25",6.1451,6.1451,6.0931,6.1451,16200.0],["1986-11-26",6.0931,6.0931,5.8848,5.8848,7500.0],["1986-11-28",5.8848,5.8848,5.8848,5.8848,100.0],["1986-12-01",5.8848,5.9368,5.8848,5.9368,600.0],["1986-12-02",5.9889,6.041,5.8848,6.041,6500.0],["1986-12-03",6.041,6.041,6.041,6.041,1000.0],["1986-12-04",6.041,6.041,5.9889,5.9889,2800.0],["1986-12-05",6.041,6.041,5.9368,5.9368,12700.0],["1986-12-08",5.9368,5.9889,5.9368,5.9368,12100.0],["1986-12-09",5.9889,5.9889,5.8848,5.8848,10400.0],["1986-12-10",5.8848,5.9368,5.8848,5.9368,17100.0],["1986-12-11",5.9368,5.9368,5.8327,5.8327,1400.0],["1986-12-12",5.8848,5.9368,5.8327,5.8327,17700.0],["1986-12-15",5.8327,5.8327,5.7806,5.8327,5600.0],["1986-12-16",5.8848,5.8848,5.7285,5.8327,4100.0],["1986-12-17",5.8848,5.8848,5.7806,5.7806,8000.0],["1986-12-18",5.7806,5.8327,5.7806,5.8327,2300.0],["1986-12-19",5.7806,5.8848,5.7285,5.8848,25600.0],["1986-12-22",5.8327,5.8327,5.7285,5.7806,22000.0],["1986-12-23",5.7806,5.7806,5.5723,5.5723,4600.0],["1986-12-24",5.7085,5.7085,5.499,5.7085,3700.0],["1986-12-26",5.7608,5.7608,5.7085,5.7085,1900.0],["1986-12-29",5.6561,5.6561,5.4466,5.499,9500.0],["1986-12-30",5.4466,5.4466,5.4466,5.4466,2400.0],["1986-12-31",5.4466,5.499,5.4466,5.4466,6600.0],["1987-01-02",5.4466,5.4466,5.4466,5.4466,200.0],["1987-01-05",5.499,5.9179,5.499,5.9179,10000.0],["1987-01-06",5.8656,5.8656,5.6037,5.6561,32000.0],["1987-01-07",5.6561,5.7608,5.6037,5.7608,8400.0],["1987-01-08",5.7085,5.7085,5.6037,5.6037,19700.0],["1987-01-09",5.5513,5.5513,5.499,5.499,4900.0],["1987-01-12",5.499,5.499,5.499,5.499,4100.0],["1987-01-13",5.6037,5.6037,5.5513,5.6037,7600.0],["1987-01-14",5.6561,5.9179,5.6037,5.6561,21400.0],["1987-01-15",5.6037,5.7085,5.6037,5.7085,23700.0],["1987-01-16",5.7085,5.8132,5.7085,5.7085,40100.0],["1987-01-19",5.7085,5.7608,5.7085,5.7608,3300.0],["1987-01-20",5.8132,5.8656,5.8132,5.8132,2900.0],["1987-01-21",5.8132,5.8132,5.8132,5.8132,10000.0],["1987-01-22",5.7608,5.8132,5.7608,5.8132,1000.0],["1987-01-23",5.8132,5.8132,5.7608,5.8132,14100.0],["1987-01-26",5.7608,5.8132,5.7608,5.8132,1700.0],["1987-01-27",5.8132,5.8132,5.7085,5.7608,44200.0],["1987-01-28",5.7085,5.7608,5.7085,5.7608,15600.0],["1987-01-29",5.7608,5.7608,5.7608,5.7608,5000.0],["1987-01-30",5.7085,5.7608,5.7085,5.7608,1700.0],["1987-02-02",5.7608,5.8132,5.7608,5.8132,2900.0],["1987-02-03",5.8132,5.8656,5.7085,5.7085,9200.0],["1987-02-04",5.7608,5.7608,5.7085,5.7085,3700.0],["1987-02-05",5.7608,6.0751,5.7608,5.9703,78000.0],["1987-02-06",6.0227,6.0227,5.9179,6.0227,8800.0],["1987-02-09",6.0227,6.0227,5.9179,5.9179,6600.0],["1987-02-10",5.9179,5.9703,5.9179,5.9703,2400.0],["1987-02-11",5.9703,6.0227,5.9179,5.9703,4300.0],["1987-02-12",5.9703,6.0227,5.9703,5.9703,5700.0],["1987-02-13",5.9703,6.1274,5.9703,6.1274,2900.0],["1987-02-17",6.0751,6.1798,6.0751,6.0751,8400.0],["1987-02-18",6.1274,6.1798,6.1274,6.1274,1300.0],["1987-02-19",6.0751,6.1274,6.0227,6.0227,3300.0],["1987-02-20",6.0751,6.0751,6.0227,6.0751,12500.0],["1987-02-23",6.0227,6.0227,5.8656,5.8656,78500.0],["1987-02-24",5.8132,5.8656,5.8132,5.8132,2400.0],["1987-02-25",5.7608,5.8656,5.7608,5.8132,9600.0],["1987-02-26",5.8656,5.8656,5.8132,5.8132,3200.0],["1987-02-27",5.7608,5.7608,5.6561,5.6561,32800.0],["1987-03-02",5.7085,5.7608,5.6561,5.7608,12100.0],["1987-03-03",5.7608,5.7608,5.6561,5.6561,11000.0],["1987-03-04",5.6561,5.7608,5.6561,5.7608,18200.0],["1987-03-05",5.7608,5.9179,5.7608,5.9179,16400.0],["1987-03-06",5.9179,5.9179,5.8656,5.8656,5000.0],["1987-03-09",5.8656,5.8656,5.8656,5.8656,0.0],["1987-03-10",5.7085,5.8656,5.7085,5.7085,19000.0],["1987-03-11",5.7085,5.7608,5.6561,5.6561,12500.0],["1987-03-12",5.7085,5.7608,5.6561,5.7608,35500.0],["1987-03-13",5.7085,5.7085,5.6561,5.6561,15400.0],["1987-03-16",5.6561,5.6561,5.6561,5.6561,11300.0],["1987-03-17",5.7085,5.7608,5.6561,5.7608,10200.0],["1987-03-18",5.8132,5.8132,5.7608,5.8132,3000.0],["1987-03-19",5.7608,5.8656,5.7608,5.8132,12600.0],["1987-03-20",5.7608,5.8656,5.7608,5.8656,31100.0],["1987-03-23",5.8656,5.8656,5.7608,5.7608,9200.0],["1987-03-24",5.7608,5.7608,5.6037,5.6037,162100.0],["1987-03-25",5.6561,5.7085,5.6561,5.6561,3200.0],["1987-03-26",5.6037,5.6037,5.6037,5.6037,3100.0],["1987-03-27",5.6037,5.6037,5.6037,5.6037,100.0],["1987-03-30",5.6037,5.6037,5.6037,5.6037,1900.0],["1987-03-31",5.6037,5.8132,5.6037,5.8132,14800.0],["1987-04-01",5.8132,5.8132,5.7085,5.7085,10100.0],["1987-04-02",5.7085,5.7608,5.7085,5.7085,2600.0],["1987-04-03",5.7085,5.7608,5.6561,5.7608,8000.0],["1987-04-06",5.8451,5.8451,5.7398,5.8451,5200.0],["1987-04-07",5.7924,5.8451,5.7924,5.8451,3800.0],["1987-04-08",5.7924,5.7924,5.7398,5.7924,19400.0],["1987-04-09",5.7398,5.7924,5.7398,5.7398,1900.0],["1987-04-10",5.7398,5.7398,5.6871,5.7398,41600.0],["1987-04-13",5.6871,5.6871,5.6344,5.6344,12300.0],["1987-04-14",5.6344,5.6871,5.5818,5.5818,10500.0],["1987-04-15",5.6871,5.6871,5.5818,5.6344,20800.0],["1987-04-16",5.6344,5.6344,5.5818,5.6344,11600.0],["1987-04-20",5.6344,5.6871,5.6344,5.6344,27000.0],["1987-04-21",5.6871,5.8977,5.6344,5.8977,39800.0],["1987-04-22",5.8451,5.8451,5.7398,5.7398,48900.0],["1987-04-23",5.7398,5.7924,5.6871,5.7924,26000.0],["1987-04-24",5.8451,5.8977,5.7398,5.7398,20400.0],["1987-04-27",5.6871,5.6871,5.6344,5.6344,16300.0],["1987-04-28",5.7924,5.7924,5.6871,5.6871,16800.0],["1987-04-29",5.6871,5.8977,5.6871,5.8977,24300.0],["1987-04-30",5.8451,5.9504,5.8451,5.8977,15700.0],["1987-05-01",5.8977,5.8977,5.8451,5.8451,3900.0],["1987-05-04",5.8977,5.8977,5.8451,5.8451,1200.0],["1987-05-05",5.8977,6.0031,5.8977,6.0031,15600.0],["1987-05-06",5.9504,5.9504,5.7924,5.7924,11700.0],["1987-05-07",5.7924,6.0031,5.7924,6.0031,3700.0],["1987-05-08",6.0031,6.0557,6.0031,6.0557,600.0],["1987-05-11",6.1084,6.3717,6.1084,6.3717,8600.0],["1987-05-12",6.4243,6.5296,6.319,6.5296,4200.0],["1987-05-13",6.4243,6.5823,6.3717,6.477,6700.0],["1987-05-14",6.477,6.477,6.3717,6.4243,8600.0],["1987-05-15",6.4243,6.4243,6.2137,6.2137,9400.0],["1987-05-18",6.1084,6.161,6.1084,6.1084,21000.0],["1987-05-19",6.2137,6.2663,6.161,6.2137,20200.0],["1987-05-20",6.161,6.161,6.161,6.161,200.0],["1987-05-21",6.2137,6.2663,6.161,6.161,6600.0],["1987-05-22",6.161,6.2663,6.161,6.2663,4700.0],["1987-05-26",6.319,6.3717,6.161,6.3717,7800.0],["1987-05-27",6.319,6.3717,6.2663,6.3717,3700.0],["1987-05-28",6.319,6.319,6.161,6.319,12200.0],["1987-05-29",6.319,6.319,6.2663,6.319,15100.0],["1987-06-01",6.319,6.3717,6.319,6.3717,900.0],["1987-06-02",6.319,6.3717,6.319,6.319,16700.0],["1987-06-03",6.319,6.3717,6.319,6.3717,7400.0],["1987-06-04",6.4243,6.4243,6.319,6.319,6100.0],["1987-06-05",6.2663,6.319,6.2137,6.319,3500.0],["1987-06-08",6.319,6.3717,6.319,6.3717,600.0],["1987-06-09",6.319,6.319,6.319,6.319,3100.0],["1987-06-10",6.319,6.3717,6.2663,6.2663,32600.0],["1987-06-11",6.2663,6.3717,6.2663,6.3717,14400.0],["1987-06-12",6.319,6.319,6.319,6.319,100.0],["1987-06-15",6.3717,6.3717,6.2137,6.2137,8100.0],["1987-06-16",6.2137,6.319,6.2137,6.2663,15700.0],["1987-06-17",6.319,6.319,6.2663,6.2663,1900.0],["1987-06-18",6.319,6.319,6.2663,6.2663,500.0],["1987-06-19",6.319,6.319,6.2663,6.319,9900.0],["1987-06-22",6.2663,6.3717,6.2663,6.3717,3100.0],["1987-06-23",6.319,6.319,6.319,6.319,1000.0],["1987-06-24",6.319,6.319,6.319,6.319,2000.0],["1987-06-25",6.3717,6.5823,6.3717,6.5296,3300.0],["1987-06-26",6.5823,6.5823,6.4243,6.4243,28900.0],["1987-06-29",6.3717,6.3717,6.319,6.319,27900.0],["1987-06-30",6.319,6.477,6.319,6.477,4700.0],["1987-07-01",6.5296,6.7403,6.5296,6.6876,15700.0],["1987-07-02",6.6876,6.6876,6.6876,6.6876,400.0],["1987-07-06",6.635,6.6876,6.635,6.635,3700.0],["1987-07-07",6.6876,6.6876,6.5296,6.5296,38600.0],["1987-07-08",6.635,6.6876,6.635,6.6876,8500.0],["1987-07-09",6.6876,6.6876,6.635,6.635,1900.0],["1987-07-10",6.635,6.635,6.635,6.635,100.0],["1987-07-13",6.5609,6.5609,6.5609,6.5609,400.0],["1987-07-14",6.6138,6.6667,6.5609,6.5609,8600.0],["1987-07-15",6.6138,6.6667,6.6138,6.6138,3800.0],["1987-07-16",6.5609,6.7196,6.5609,6.7196,9700.0],["1987-07-17",6.6667,6.6667,6.5609,6.5609,12400.0],["1987-07-20",6.5609,6.5609,6.5609,6.5609,2400.0],["1987-07-21",6.6138,6.7196,6.6138,6.6667,13800.0],["1987-07-22",6.7196,6.7196,6.6667,6.7196,600.0],["1987-07-23",6.7725,6.9842,6.7725,6.9313,29300.0],["1987-07-24",6.9842,7.0371,6.9842,7.0371,5100.0],["1987-07-27",7.0371,7.09,6.9842,7.09,2000.0],["1987-07-28",7.1958,7.3016,7.1958,7.3016,20400.0],["1987-07-29",7.2487,7.2487,7.2487,7.2487,1900.0],["1987-07-30",7.2487,7.3545,7.1958,7.2487,10700.0],["1987-07-31",7.3545,7.3545,7.1958,7.1958,56200.0],["1987-08-03",7.2487,7.2487,7.1958,7.2487,1100.0],["1987-08-04",7.3545,7.3545,7.1958,7.3016,157100.0],["1987-08-05",7.3016,7.3016,7.2487,7.2487,600.0],["1987-08-06",7.2487,7.2487,7.2487,7.2487,300.0],["1987-08-07",7.2487,7.5662,7.2487,7.5133,9700.0],["1987-08-10",7.5662,7.6191,7.5662,7.6191,21000.0],["1987-08-11",7.7249,7.9366,7.7249,7.8836,7600.0],["1987-08-12",7.7778,7.7778,7.5662,7.5662,59800.0],["1987-08-13",7.5133,7.5662,7.4604,7.4604,1000.0],["1987-08-14",7.4074,7.4074,7.3545,7.4074,1400.0],["1987-08-17",7.4074,7.5133,7.3545,7.5133,3700.0],["1987-08-18",7.4075,7.5662,7.4075,7.5662,3200.0],["1987-08-19",7.5133,7.6191,7.4074,7.4074,12400.0],["1987-08-20",7.3545,7.4074,7.3545,7.4074,6000.0],["1987-08-21",7.4604,7.5133,7.3016,7.3016,81400.0],["1987-08-24",7.3016,7.3016,7.1958,7.1958,7800.0],["1987-08-25",7.3016,7.3545,7.3016,7.3545,15800.0],["1987-08-26",7.4074,7.5133,7.4074,7.5133,2600.0],["1987-08-27",7.4604,7.4604,7.4074,7.4074,2000.0],["1987-08-28",7.4074,7.4074,7.3545,7.3545,42100.0],["1987-08-31",7.3545,7.6191,7.3545,7.6191,10000.0],["1987-09-01",7.5662,7.672,7.3545,7.3545,7100.0],["1987-09-02",7.4074,7.4074,7.3545,7.3545,2100.0],["1987-09-03",7.4074,7.4074,7.3545,7.4074,11400.0],["1987-09-04",7.3545,7.4074,7.3016,7.3545,2700.0],["1987-09-08",7.3016,7.3016,7.09,7.1958,13100.0],["1987-09-09",7.1958,7.3016,7.1958,7.2487,4200.0],["1987-09-10",7.2487,7.3545,7.2487,7.3545,5200.0],["1987-09-11",7.3016,7.4074,7.3016,7.4074,700.0],["1987-09-14",7.5133,7.5133,7.4604,7.4604,2500.0],["1987-09-15",7.4074,7.4074,7.4074,7.4074,5800.0],["1987-09-16",7.4604,7.4604,7.4604,7.4604,500.0],["1987-09-17",7.4074,7.4074,7.4074,7.4074,1100.0],["1987-09-18",7.4074,7.4074,7.4074,7.4074,1700.0],["1987-09-21",7.4074,7.4074,7.4074,7.4074,3300.0],["1987-09-22",7.4604,7.4604,7.4074,7.4074,1500.0],["1987-09-23",7.4604,7.672,7.4604,7.672,34800.0],["1987-09-24",7.5662,7.672,7.5662,7.6191,1900.0],["1987-09-25",7.6191,7.6191,7.6191,7.6191,0.0],["1987-09-28",7.7249,7.7249,7.672,7.672,2300.0],["1987-09-29",7.6191,7.6191,7.6191,7.6191,200.0],["1987-09-30",7.6191,7.8307,7.6191,7.8307,151500.0],["1987-10-01",7.9366,8.0424,7.8836,7.9895,9900.0],["1987-10-02",8.0424,8.0424,7.8307,7.8307,7800.0],["1987-10-05",7.7778,7.7778,7.6191,7.6191,2600.0],["1987-10-06",7.5662,7.6191,7.5133,7.5133,21300.0],["1987-10-07",7.4604,7.4604,7.2487,7.3016,6400.0],["1987-10-08",7.3335,7.3867,7.2804,7.3335,2900.0],["1987-10-09",7.4398,7.4398,7.3335,7.3867,4800.0],["1987-10-12",7.3867,7.3867,7.2804,7.2804,3900.0],["1987-10-13",7.2272,7.2272,7.2272,7.2272,6500.0],["1987-10-14",7.2272,7.2272,7.2272,7.2272,1000.0],["1987-10-15",7.1209,7.1741,7.1209,7.1741,11200.0],["1987-10-16",7.1741,7.1741,7.0678,7.0678,24800.0],["1987-10-19",6.8552,6.8552,6.6427,6.6958,24700.0],["1987-10-20",6.377,6.5364,4.9421,5.4204,33300.0],["1987-10-21",5.3673,5.8987,5.3673,5.8987,9400.0],["1987-10-22",5.7393,5.7393,5.5267,5.5267,5300.0],["1987-10-23",5.4736,5.4736,5.261,5.261,31400.0],["1987-10-26",5.3141,5.3673,4.8359,4.8359,14500.0],["1987-10-27",4.7296,4.8359,4.7296,4.7827,15100.0],["1987-10-28",4.8359,4.8359,4.7296,4.7827,4500.0],["1987-10-29",4.8359,4.889,4.7827,4.7827,76000.0],["1987-10-30",4.8359,4.9953,4.7827,4.9953,23900.0],["1987-11-02",4.9422,4.9953,4.9422,4.9953,2900.0],["1987-11-03",5.1016,5.1016,5.0484,5.0484,3600.0],["1987-11-04",4.889,4.9953,4.889,4.9422,94400.0],["1987-11-05",4.9953,4.9953,4.9422,4.9953,29300.0],["1987-11-06",5.1016,5.2079,5.1016,5.2079,5600.0],["1987-11-09",5.1547,5.1547,5.1547,5.1547,5100.0],["1987-11-10",5.1016,5.1016,5.1016,5.1016,7600.0],["1987-11-11",5.1016,5.1016,5.0484,5.0484,2300.0],["1987-11-12",5.1547,5.2079,5.1547,5.1547,4700.0],["1987-11-13",5.1016,5.1016,5.1016,5.1016,2000.0],["1987-11-16",5.1547,5.2079,5.1547,5.2079,10200.0],["1987-11-17",5.1547,5.1547,5.1016,5.1016,60000.0],["1987-11-18",5.1016,5.3141,5.1016,5.3141,3600.0],["1987-11-19",5.3673,5.3673,5.3141,5.3673,1000.0],["1987-11-20",5.3673,5.3673,5.3673,5.3673,100.0],["1987-11-23",5.4204,5.4736,5.3673,5.3673,800.0],["1987-11-24",5.4204,5.5267,5.4204,5.5267,12700.0],["1987-11-25",5.5267,5.5267,5.5267,5.5267,0.0],["1987-11-27",5.5799,5.633,5.5799,5.5799,3500.0],["1987-11-30",5.633,5.6861,5.633,5.6861,1000.0],["1987-12-01",5.7924,5.7924,5.5799,5.5799,10900.0],["1987-12-02",5.5267,5.5267,5.4204,5.5267,11500.0],["1987-12-03",5.5267,5.5267,5.4736,5.4736,1700.0],["1987-12-04",5.4204,5.4204,5.3673,5.3673,1000.0],["1987-12-07",5.3141,5.3141,5.3141,5.3141,1100.0],["1987-12-08",5.261,5.3141,5.261,5.3141,500.0],["1987-12-09",5.3673,5.4204,5.3141,5.3673,5000.0],["1987-12-10",5.4204,5.4204,5.4204,5.4204,500.0],["1987-12-11",5.4204,5.4204,5.3673,5.4204,7800.0],["1987-12-14",5.4204,5.4736,5.2079,5.3141,19700.0],["1987-12-15",5.3141,5.3141,5.261,5.3141,22400.0],["1987-12-16",5.3141,5.3141,5.2079,5.3141,35800.0],["1987-12-17",5.3141,5.4204,5.3141,5.3141,32400.0],["1987-12-18",5.3673,5.3673,5.2079,5.3673,13900.0],["1987-12-21",5.4204,5.633,5.4204,5.633,1900.0],["1987-12-22",5.5798,5.5798,5.4736,5.5267,25400.0],["1987-12-23",5.5267,5.633,5.4736,5.633,15900.0],["1987-12-24",5.633,5.633,5.633,5.633,0.0],["1987-12-28",5.6861,5.6861,5.6861,5.6861,0.0],["1987-12-29",5.5799,5.633,5.5799,5.5799,10300.0],["1987-12-30",5.5798,5.6861,5.5798,5.6861,6300.0],["1987-12-31",5.7393,5.7924,5.7393,5.7924,600.0],["1988-01-04",5.8456,6.2175,5.8456,6.1644,10400.0],["1988-01-05",6.2707,6.2707,6.1644,6.1644,7400.0],["1988-01-06",6.1113,6.1644,6.1113,6.1644,1600.0],["1988-01-07",6.1644,6.1644,6.1644,6.1644,3300.0],["1988-01-08",6.1644,6.2175,6.1113,6.1644,5100.0],["1988-01-11",6.1113,6.1113,5.9518,5.9518,2600.0],["1988-01-12",6.0581,6.0581,5.9518,5.9518,4100.0],["1988-01-13",5.9518,5.9518,5.9518,5.9518,0.0],["1988-01-14",5.8987,5.9518,5.8987,5.8987,7000.0],["1988-01-15",5.8456,5.9518,5.8456,5.9518,15300.0],["1988-01-18",6.0581,6.0581,5.9518,6.005,11200.0],["1988-01-19",5.9518,6.2175,5.9518,6.2175,26000.0],["1988-01-20",6.1644,6.1644,6.1113,6.1644,17700.0],["1988-01-21",6.1644,6.377,6.1644,6.377,33800.0],["1988-01-22",6.3238,6.4301,6.3238,6.4301,38700.0],["1988-01-25",6.377,6.377,6.377,6.377,8700.0],["1988-01-26",6.3238,6.3238,6.3238,6.3238,6900.0],["1988-01-27",6.2707,6.2707,6.2175,6.2175,500.0],["1988-01-28",6.1644,6.1644,6.1644,6.1644,33600.0],["1988-01-29",6.2707,6.2707,6.1644,6.1644,32700.0],["1988-02-01",6.1113,6.1113,6.1113,6.1113,5200.0],["1988-02-02",6.1113,6.1113,6.1113,6.1113,2500.0],["1988-02-03",6.005,6.1113,6.005,6.0581,26900.0],["1988-02-04",6.1113,6.1113,6.0581,6.1113,12300.0],["1988-02-05",6.0581,6.0581,6.005,6.0581,2200.0],["1988-02-08",5.9518,5.9518,5.9518,5.9518,3700.0],["1988-02-09",6.005,6.005,6.005,6.005,500.0],["1988-02-10",5.9518,6.0581,5.9518,6.0581,1200.0],["1988-02-11",6.005,6.1644,6.005,6.1644,3700.0],["1988-02-12",6.1113,6.2707,6.1113,6.2707,6400.0],["1988-02-16",6.2707,6.2707,6.1113,6.1644,13000.0],["1988-02-17",6.1644,6.2175,6.1644,6.2175,2600.0],["1988-02-18",6.2175,6.2175,6.2175,6.2175,0.0],["1988-02-19",6.2175,6.2175,6.1644,6.2175,3900.0],["1988-02-22",6.2707,6.377,6.2707,6.377,7900.0],["1988-02-23",6.3238,6.3238,6.2707,6.2707,1000.0],["1988-02-24",6.2175,6.2707,6.0581,6.0581,71900.0],["1988-02-25",6.1113,6.1113,6.1113,6.1113,1800.0],["1988-02-26",6.1113,6.1113,6.1113,6.1113,1000.0],["1988-02-29",6.1113,6.2707,6.1113,6.2707,3700.0],["1988-03-01",6.2175,6.2175,6.2175,6.2175,1500.0],["1988-03-02",6.2175,6.2175,6.2175,6.2175,1000.0],["1988-03-03",6.2175,6.2175,6.2175,6.2175,700.0],["1988-03-04",6.2175,6.2175,6.2175,6.2175,200.0],["1988-03-07",6.2707,6.2707,6.2175,6.2707,600.0],["1988-03-08",6.2707,6.3238,6.2175,6.2175,3500.0],["1988-03-09",6.2707,6.2707,6.2707,6.2707,1800.0],["1988-03-10",6.2175,6.2175,6.2175,6.2175,2900.0],["1988-03-11",6.2175,6.2175,6.2175,6.2175,17900.0],["1988-03-14",6.2707,6.2707,6.1644,6.1644,3600.0],["1988-03-15",6.2175,6.2175,6.0581,6.0581,14100.0],["1988-03-16",6.1113,6.2175,6.1113,6.2175,2000.0],["1988-03-17",6.1644,6.3238,6.1644,6.3238,1500.0],["1988-03-18",6.377,6.4301,6.1644,6.377,15200.0],["1988-03-21",6.4301,6.4833,6.4301,6.4833,3900.0],["1988-03-22",6.4301,6.4833,6.4301,6.4833,3400.0],["1988-03-23",6.4301,6.5364,6.4301,6.5364,3500.0],["1988-03-24",6.4833,6.5895,6.4301,6.4833,5300.0],["1988-03-25",6.4832,6.5364,6.2707,6.2707,4000.0],["1988-03-28",5.9518,6.1644,5.9518,6.1644,15000.0],["1988-03-29",6.1644,6.2707,6.1644,6.2175,1400.0],["1988-03-30",6.2707,6.2707,5.9518,5.9518,21800.0],["1988-03-31",5.9518,5.9518,5.7393,5.8456,30700.0],["1988-04-04",5.8776,5.931,5.8776,5.931,6000.0],["1988-04-05",5.8776,5.8776,5.8242,5.8242,700.0],["1988-04-06",5.7707,5.8776,5.7173,5.8242,17700.0],["1988-04-07",5.8242,5.9845,5.8242,5.931,7500.0],["1988-04-08",5.9845,6.0913,5.9845,6.0913,5200.0],["1988-04-11",6.2516,6.3585,6.2516,6.3585,16600.0],["1988-04-12",6.4119,6.6791,6.4119,6.6791,7600.0],["1988-04-13",6.6257,6.7325,6.3051,6.4119,60800.0],["1988-04-14",6.4654,6.4654,6.3051,6.4119,1700.0],["1988-04-15",6.3585,6.3585,6.3585,6.3585,6000.0],["1988-04-18",6.3585,6.3585,6.3585,6.3585,0.0],["1988-04-19",6.3051,6.3051,6.2516,6.2516,13900.0],["1988-04-20",6.1982,6.1982,6.0913,6.0913,22000.0],["1988-04-21",6.0913,6.0913,6.0913,6.0913,100.0],["1988-04-22",6.0913,6.0913,6.0913,6.0913,38000.0],["1988-04-25",6.1448,6.1448,5.9845,6.0913,24900.0],["1988-04-26",6.1448,6.1448,6.0379,6.0913,21900.0],["1988-04-27",6.0913,6.0913,6.0913,6.0913,7400.0],["1988-04-28",6.0913,6.1982,6.0913,6.1982,6800.0],["1988-04-29",6.1448,6.1448,6.0379,6.0913,4700.0],["1988-05-02",6.1448,6.1448,6.0379,6.0379,9300.0],["1988-05-03",5.9845,5.9845,5.9845,5.9845,100.0],["1988-05-04",5.9845,5.9845,5.8776,5.8776,2900.0],["1988-05-05",5.8776,5.931,5.8242,5.8242,9600.0],["1988-05-06",5.8242,5.931,5.7707,5.8242,40600.0],["1988-05-09",5.8242,5.8242,5.8242,5.8242,0.0],["1988-05-10",5.8242,5.8242,5.8242,5.8242,2000.0],["1988-05-11",5.7707,5.7707,5.7707,5.7707,4400.0],["1988-05-12",5.8242,5.8242,5.8242,5.8242,1500.0],["1988-05-13",5.8776,5.931,5.8776,5.931,3100.0],["1988-05-16",5.8776,5.8776,5.7707,5.7707,5200.0],["1988-05-17",5.8776,5.8776,5.7707,5.7707,4300.0],["1988-05-18",5.8242,5.8242,5.7173,5.7173,2900.0],["1988-05-19",5.6639,5.6639,5.6639,5.6639,4100.0],["1988-05-20",5.6639,5.6639,5.6639,5.6639,0.0],["1988-05-23",5.7173,5.7173,5.7173,5.7173,1000.0],["1988-05-24",5.6639,5.6639,5.6104,5.6104,1000.0],["1988-05-25",5.6104,5.6104,5.6104,5.6104,0.0],["1988-05-26",5.6104,5.6104,5.6104,5.6104,100.0],["1988-05-27",5.6104,5.6104,5.6104,5.6104,0.0],["1988-05-31",5.6639,5.6639,5.6104,5.6104,6500.0],["1988-06-01",5.6639,5.7173,5.557,5.7173,4000.0],["1988-06-02",5.7173,5.7707,5.7173,5.7707,3000.0],["1988-06-03",5.7707,5.7707,5.7707,5.7707,5500.0],["1988-06-06",5.8242,5.8242,5.7707,5.8242,4500.0],["1988-06-07",5.7707,5.7707,5.7173,5.7707,3600.0],["1988-06-08",5.7173,5.8242,5.7173,5.8242,500.0],["1988-06-09",5.8776,5.8776,5.8776,5.8776,4500.0],["1988-06-10",5.8776,5.8776,5.8776,5.8776,11500.0],["1988-06-13",5.8776,5.8776,5.8776,5.8776,0.0],["1988-06-14",5.8242,5.8776,5.8242,5.8242,20700.0],["1988-06-15",5.8776,5.8776,5.7173,5.7173,15600.0],["1988-06-16",5.7173,5.7173,5.7173,5.7173,0.0],["1988-06-17",5.7707,5.7707,5.6639,5.6639,5500.0],["1988-06-20",5.6639,5.6639,5.6639,5.6639,2600.0],["1988-06-21",5.6104,5.6104,5.6104,5.6104,400.0],["1988-06-22",5.6104,5.6639,5.6104,5.6104,2900.0],["1988-06-23",5.6104,5.6104,5.5036,5.5036,1900.0],["1988-06-24",5.5036,5.557,5.5036,5.557,300.0],["1988-06-27",5.557,5.557,5.5036,5.5036,5200.0],["1988-06-28",5.4502,5.557,5.4502,5.557,13500.0],["1988-06-29",5.5036,5.5036,5.4502,5.4502,500.0],["1988-06-30",5.557,5.6104,5.557,5.6104,3800.0],["1988-07-01",5.557,5.6104,5.557,5.6104,4800.0],["1988-07-05",5.557,5.6104,5.557,5.6104,16300.0],["1988-07-06",5.6104,5.6104,5.6104,5.6104,8800.0],["1988-07-07",5.6104,5.6639,5.6104,5.6639,5100.0],["1988-07-08",5.6104,5.6104,5.6104,5.6104,6500.0],["1988-07-11",5.5352,5.5352,5.5352,5.5352,700.0],["1988-07-12",5.5352,5.589,5.4815,5.589,6600.0],["1988-07-13",5.5352,5.5352,5.5352,5.5352,400.0],["1988-07-14",5.589,5.589,5.5352,5.5352,600.0],["1988-07-15",5.5352,5.5352,5.5352,5.5352,2000.0],["1988-07-18",5.589,5.589,5.589,5.589,500.0],["1988-07-19",5.6427,5.6427,5.589,5.589,1700.0],["1988-07-20",5.589,5.589,5.589,5.589,700.0],["1988-07-21",5.6427,5.6427,5.6427,5.6427,5000.0],["1988-07-22",5.589,5.589,5.589,5.589,600.0],["1988-07-25",5.589,5.6427,5.589,5.6427,700.0],["1988-07-26",5.589,5.6427,5.589,5.6427,10500.0],["1988-07-27",5.589,5.589,5.5352,5.5352,1900.0],["1988-07-28",5.5352,5.6427,5.5352,5.6427,7400.0],["1988-07-29",5.589,5.7502,5.589,5.7502,13800.0],["1988-08-01",5.6964,5.6964,5.6964,5.6964,5300.0],["1988-08-02",5.6427,5.7502,5.6427,5.7502,2400.0],["1988-08-03",5.7502,5.7502,5.7502,5.7502,3500.0],["1988-08-04",5.7502,5.7502,5.7502,5.7502,1700.0],["1988-08-05",5.6964,5.6964,5.6964,5.6964,100.0],["1988-08-08",5.8039,5.8577,5.6964,5.6964,7600.0],["1988-08-09",5.6964,5.7502,5.6964,5.7502,1400.0],["1988-08-10",5.6964,5.6964,5.6427,5.6427,6000.0],["1988-08-11",5.589,5.589,5.589,5.589,6500.0],["1988-08-12",5.589,5.589,5.5352,5.5352,4300.0],["1988-08-15",5.589,5.589,5.589,5.589,100.0],["1988-08-16",5.589,5.589,5.4815,5.4815,11100.0],["1988-08-17",5.4815,5.4815,5.3203,5.3203,20600.0],["1988-08-18",5.1053,5.1053,5.1053,5.1053,200000.0],["1988-08-19",5.159,5.159,5.159,5.159,7200.0],["1988-08-22",5.2128,5.2128,5.159,5.159,300.0],["1988-08-23",5.2128,5.2128,5.2128,5.2128,5000.0],["1988-08-24",5.2665,5.2665,5.2665,5.2665,1100.0],["1988-08-25",5.3203,5.3203,5.2128,5.2665,2700.0],["1988-08-26",5.2665,5.3203,5.2665,5.3203,5000.0],["1988-08-29",5.374,5.374,5.3203,5.374,21400.0],["1988-08-30",5.374,5.374,5.2665,5.3203,13600.0],["1988-08-31",5.2665,5.374,5.2665,5.374,27100.0],["1988-09-01",5.3203,5.3203,5.3203,5.3203,200.0],["1988-09-02",5.2665,5.374,5.2665,5.374,1000.0],["1988-09-06",5.374,5.4277,5.374,5.374,44600.0],["1988-09-07",5.4277,5.4277,5.2665,5.2665,80500.0],["1988-09-08",5.3203,5.3203,5.2665,5.3203,2400.0],["1988-09-09",5.3203,5.374,5.2665,5.374,7500.0],["1988-09-12",5.374,5.4277,5.374,5.4277,3000.0],["1988-09-13",5.374,5.4277,5.374,5.4277,1700.0],["1988-09-14",5.4815,5.589,5.4815,5.589,1300.0],["1988-09-15",5.5352,5.5352,5.4277,5.4277,8900.0],["1988-09-16",5.4815,5.7502,5.4815,5.6964,19300.0],["1988-09-19",5.7502,5.7502,5.6427,5.6427,7600.0],["1988-09-20",5.589,5.6427,5.589,5.6427,3900.0],["1988-09-21",5.6427,5.6427,5.6427,5.6427,0.0],["1988-09-22",5.6964,5.6964,5.589,5.589,11000.0],["1988-09-23",5.589,5.589,5.589,5.589,6400.0],["1988-09-26",5.589,5.6427,5.5352,5.589,12500.0],["1988-09-27",5.589,5.589,5.5352,5.5352,5100.0],["1988-09-28",5.5352,5.5352,5.5352,5.5352,5000.0],["1988-09-29",5.5352,5.589,5.5352,5.589,3600.0],["1988-09-30",5.589,5.6427,5.5352,5.6427,12300.0],["1988-10-03",5.589,5.589,5.5352,5.5352,4200.0],["1988-10-04",5.589,5.589,5.5352,5.5352,300.0],["1988-10-05",5.5676,5.6758,5.5676,5.6217,5100.0],["1988-10-06",5.5676,5.5676,5.5676,5.5676,700.0],["1988-10-07",5.5676,5.5676,5.5676,5.5676,1300.0],["1988-10-10",5.5676,5.5676,5.5676,5.5676,100.0],["1988-10-11",5.5676,5.6217,5.5676,5.5676,6700.0],["1988-10-12",5.5676,5.6217,5.5676,5.6217,2500.0],["1988-10-13",5.6217,5.6217,5.6217,5.6217,1000.0],["1988-10-14",5.6217,5.6217,5.6217,5.6217,100.0],["1988-10-17",5.5676,5.5676,5.5676,5.5676,300.0],["1988-10-18",5.5676,5.5676,5.5136,5.5136,66700.0],["1988-10-19",5.5676,5.5676,5.5136,5.5136,3800.0],["1988-10-20",5.5676,5.6217,5.5676,5.6217,2800.0],["1988-10-21",5.5676,5.6217,5.5676,5.6217,4200.0],["1988-10-24",5.6217,5.6217,5.6217,5.6217,0.0],["1988-10-25",5.6217,5.6217,5.6217,5.6217,100.0],["1988-10-26",5.5676,5.5676,5.5676,5.5676,1000.0],["1988-10-27",5.5136,5.5676,5.5136,5.5676,2600.0],["1988-10-28",5.5136,5.5136,5.5136,5.5136,3600.0],["1988-10-31",5.5136,5.5676,5.5136,5.5136,700.0],["1988-11-01",5.5136,5.6217,5.5136,5.6217,1600.0],["1988-11-02",5.6217,5.6217,5.5676,5.5676,2900.0],["1988-11-03",5.5676,5.6217,5.5676,5.5676,1300.0],["1988-11-04",5.5676,5.5676,5.5676,5.5676,800.0],["1988-11-07",5.5676,5.6217,5.5676,5.5676,1400.0],["1988-11-08",5.5676,5.5676,5.5676,5.5676,2300.0],["1988-11-09",5.5136,5.5136,5.5136,5.5136,600.0],["1988-11-10",5.5676,5.6758,5.5676,5.6217,6300.0],["1988-11-11",5.7298,5.7298,5.5676,5.5676,2800.0],["1988-11-14",5.5676,5.5676,5.5676,5.5676,19700.0],["1988-11-15",5.5676,5.5676,5.5676,5.5676,0.0],["1988-11-16",5.5676,5.5676,5.5136,5.5136,3900.0],["1988-11-17",5.5676,5.5676,5.4595,5.4595,2000.0],["1988-11-18",5.4595,5.4595,5.4595,5.4595,800.0],["1988-11-21",5.4595,5.4595,5.4595,5.4595,0.0],["1988-11-22",5.4595,5.4595,5.4595,5.4595,0.0],["1988-11-23",5.4055,5.4595,5.4055,5.4595,1300.0],["1988-11-25",5.4595,5.4595,5.4595,5.4595,0.0],["1988-11-28",5.4595,5.5136,5.4055,5.4055,3200.0],["1988-11-29",5.4595,5.4595,5.4055,5.4055,1800.0],["1988-11-30",5.4595,5.4595,5.4055,5.4595,500.0],["1988-12-01",5.4595,5.4595,5.4055,5.4595,9500.0],["1988-12-02",5.5136,5.5136,5.4595,5.4595,300.0],["1988-12-05",5.4595,5.4595,5.4595,5.4595,600.0],["1988-12-06",5.5136,5.5136,5.4595,5.4595,700.0],["1988-12-07",5.5136,5.6217,5.5136,5.6217,7700.0],["1988-12-08",5.6217,5.6758,5.6217,5.6217,29300.0],["1988-12-09",5.7298,5.7839,5.6758,5.7298,1800.0],["1988-12-12",5.8379,5.892,5.8379,5.8379,4200.0],["1988-12-13",5.8379,5.892,5.8379,5.8379,7300.0],["1988-12-14",5.8379,5.8379,5.8379,5.8379,600.0],["1988-12-15",5.8379,5.8379,5.8379,5.8379,600.0],["1988-12-16",5.892,5.946,5.892,5.946,2300.0],["1988-12-19",5.946,6.0001,5.892,5.946,3300.0],["1988-12-20",5.946,5.946,5.946,5.946,700.0],["1988-12-21",5.946,5.946,5.892,5.892,7200.0],["1988-12-22",5.946,5.946,5.946,5.946,1200.0],["1988-12-23",5.9243,5.9243,5.7612,5.8156,71500.0],["1988-12-27",5.7612,5.7612,5.7612,5.7612,1200.0],["1988-12-28",5.8699,5.8699,5.8699,5.8699,0.0],["1988-12-29",5.8156,5.8156,5.8156,5.8156,1400.0],["1988-12-30",5.7612,5.9243,5.7612,5.8699,10200.0],["1989-01-03",5.8699,5.8699,5.8156,5.8156,10400.0],["1989-01-04",5.8699,5.9786,5.8699,5.8699,11900.0],["1989-01-05",6.033,6.033,6.033,6.033,2000.0],["1989-01-06",6.033,6.0873,6.033,6.0873,2500.0],["1989-01-09",6.1417,6.1417,6.0873,6.0873,17800.0],["1989-01-10",6.0873,6.196,6.0873,6.196,4000.0],["1989-01-11",6.1417,6.1417,6.033,6.033,55900.0],["1989-01-12",6.0873,6.196,6.0873,6.196,1700.0],["1989-01-13",6.2504,6.2504,6.196,6.196,400.0],["1989-01-16",6.1417,6.2504,6.1417,6.2504,2700.0],["1989-01-17",6.196,6.196,6.196,6.196,1000.0],["1989-01-18",6.1417,6.1417,6.1417,6.1417,400.0],["1989-01-19",6.1417,6.1417,6.1417,6.1417,1800.0],["1989-01-20",6.0873,6.1417,6.0873,6.1417,7500.0],["1989-01-23",6.1417,6.1417,6.1417,6.1417,100.0],["1989-01-24",6.196,6.196,6.1417,6.196,2700.0],["1989-01-25",6.1417,6.1417,6.1417,6.1417,100.0],["1989-01-26",6.196,6.2504,6.1417,6.2504,16200.0],["1989-01-27",6.196,6.2504,6.196,6.2504,2100.0],["1989-01-30",6.196,6.4134,6.196,6.4134,7500.0],["1989-01-31",6.4135,6.4678,6.3047,6.3047,26700.0],["1989-02-01",6.3047,6.3591,6.3047,6.3591,11900.0],["1989-02-02",6.3047,6.3591,6.3047,6.3591,1200.0],["1989-02-03",6.3591,6.3591,6.3047,6.3591,6900.0],["1989-02-06",6.4678,6.5222,6.4134,6.4134,35400.0],["1989-02-07",6.4678,6.4678,6.3591,6.4134,16600.0],["1989-02-08",6.4135,6.4678,6.4135,6.4678,11200.0],["1989-02-09",6.5222,6.5222,6.4678,6.4678,11000.0],["1989-02-10",6.4134,6.4134,6.4134,6.4134,16800.0],["1989-02-13",6.4678,6.4678,6.3591,6.3591,5800.0],["1989-02-14",6.3591,6.3591,6.3591,6.3591,0.0],["1989-02-15",6.3591,6.3591,6.3591,6.3591,0.0],["1989-02-16",6.3591,6.3591,6.3591,6.3591,0.0],["1989-02-17",6.3591,6.3591,6.3591,6.3591,1200.0],["1989-02-21",6.4134,6.4134,6.4134,6.4134,4200.0],["1989-02-22",6.4134,6.4134,6.4134,6.4134,0.0],["1989-02-23",6.3591,6.4135,6.3047,6.3047,3800.0],["1989-02-24",6.3047,6.3047,6.2504,6.3047,1600.0],["1989-02-27",6.3047,6.3591,6.3047,6.3591,8500.0],["1989-02-28",6.3591,6.4134,6.3591,6.4134,6600.0],["1989-03-01",6.3591,6.4134,6.3591,6.4134,700.0],["1989-03-02",6.3591,6.3591,6.3591,6.3591,1200.0],["1989-03-03",6.4135,6.4135,6.3591,6.3591,3400.0],["1989-03-06",6.3591,6.4135,6.3591,6.3591,25700.0],["1989-03-07",6.4134,6.4134,6.4134,6.4134,1200.0],["1989-03-08",6.4134,6.4134,6.4134,6.4134,0.0],["1989-03-09",6.3591,6.3591,6.3591,6.3591,100.0],["1989-03-10",6.3591,6.3591,6.3591,6.3591,0.0],["1989-03-13",6.3591,6.4134,6.3591,6.4134,2400.0],["1989-03-14",6.3591,6.3591,6.3591,6.3591,200.0],["1989-03-15",6.3591,6.3591,6.3591,6.3591,500.0],["1989-03-16",6.3591,6.3591,6.3591,6.3591,1100.0],["1989-03-17",6.3591,6.3591,6.3047,6.3591,6600.0],["1989-03-20",6.3047,6.3047,6.3047,6.3047,4700.0],["1989-03-21",6.3047,6.3591,6.3047,6.3591,700.0],["1989-03-22",6.3047,6.3047,6.3047,6.3047,200.0],["1989-03-23",6.3047,6.3047,6.2504,6.2504,1500.0],["1989-03-27",6.3591,6.4678,6.3047,6.4134,21200.0],["1989-03-28",6.4678,6.6309,6.4678,6.6309,8600.0],["1989-03-29",6.6852,6.7939,6.6852,6.7939,1700.0],["1989-03-30",6.6852,6.7396,6.6852,6.6852,5300.0],["1989-03-31",6.6852,6.7396,6.6852,6.7396,1100.0],["1989-04-03",6.6852,6.7939,6.6852,6.7939,1200.0],["1989-04-04",6.7396,6.7396,6.6852,6.6852,1700.0],["1989-04-05",6.6852,6.6852,6.6852,6.6852,0.0],["1989-04-06",6.6634,6.718,6.6634,6.718,5400.0],["1989-04-07",6.6634,6.718,6.6634,6.718,2300.0],["1989-04-10",6.718,6.718,6.6634,6.6634,1500.0],["1989-04-11",6.6087,6.6087,6.6087,6.6087,7000.0],["1989-04-12",6.5541,6.5541,6.4449,6.4449,7400.0],["1989-04-13",6.4449,6.4449,6.4449,6.4449,5000.0],["1989-04-14",6.4995,6.4995,6.4449,6.4449,1100.0],["1989-04-17",6.4449,6.4449,6.4449,6.4449,5800.0],["1989-04-18",6.4449,6.4995,6.4449,6.4449,11400.0],["1989-04-19",6.4995,6.5541,6.4995,6.5541,6500.0],["1989-04-20",6.5541,6.5541,6.4995,6.4995,4100.0],["1989-04-21",6.4449,6.4449,6.4449,6.4449,3300.0],["1989-04-24",6.4995,6.4995,6.3903,6.3903,7600.0],["1989-04-25",6.4449,6.4449,6.3903,6.3903,9100.0],["1989-04-26",6.4995,6.4995,6.3357,6.3357,8100.0],["1989-04-27",6.3903,6.3903,6.3357,6.3903,3600.0],["1989-04-28",6.3903,6.3903,6.3903,6.3903,1600.0],["1989-05-01",6.4449,6.4449,6.3357,6.3903,16500.0],["1989-05-02",6.4449,6.4449,6.281,6.281,7000.0],["1989-05-03",6.2264,6.281,6.2264,6.281,13600.0],["1989-05-04",6.3357,6.3357,6.2264,6.281,7500.0],["1989-05-05",6.3357,6.3903,6.3357,6.3903,3800.0],["1989-05-08",6.3903,6.3903,6.3357,6.3357,2500.0],["1989-05-09",6.3357,6.3903,6.3357,6.3357,2800.0],["1989-05-10",6.3903,6.3903,6.3903,6.3903,1000.0],["1989-05-11",6.3357,6.4449,6.3357,6.3903,8700.0],["1989-05-12",6.3903,6.4449,6.3903,6.3903,23100.0],["1989-05-15",6.4449,6.4449,6.3903,6.4449,21900.0],["1989-05-16",6.3903,6.3903,6.3357,6.3903,2300.0],["1989-05-17",6.3357,6.3357,6.3357,6.3357,1100.0],["1989-05-18",6.3357,6.3357,6.281,6.3357,55000.0],["1989-05-19",6.3357,6.3357,6.3357,6.3357,500.0],["1989-05-22",6.4449,6.4995,6.4449,6.4995,5300.0],["1989-05-23",6.4449,6.4449,6.4449,6.4449,5100.0],["1989-05-24",6.4995,6.4995,6.4995,6.4995,4000.0],["1989-05-25",6.4449,6.4995,6.4449,6.4995,1200.0],["1989-05-26",6.4995,6.4995,6.4995,6.4995,0.0],["1989-05-30",6.6087,6.9364,6.6087,6.7726,25800.0],["1989-05-31",6.718,6.718,6.6634,6.6634,1200.0],["1989-06-01",6.6087,6.6087,6.5541,6.5541,5200.0],["1989-06-02",6.5541,6.5541,6.4995,6.5541,7900.0],["1989-06-05",6.5541,6.5541,6.4995,6.4995,4800.0],["1989-06-06",6.4995,6.4995,6.4449,6.4449,9200.0],["1989-06-07",6.4449,6.4449,6.4449,6.4449,5000.0],["1989-06-08",6.3903,6.3903,6.3903,6.3903,800.0],["1989-06-09",6.4449,6.4449,6.4449,6.4449,300.0],["1989-06-12",6.5541,6.5541,6.5541,6.5541,6200.0],["1989-06-13",6.5541,6.5541,6.4449,6.4449,3300.0],["1989-06-14",6.4995,6.4995,6.4995,6.4995,1700.0],["1989-06-15",6.4995,6.4995,6.4995,6.4995,0.0],["1989-06-16",6.4995,6.4995,6.4995,6.4995,0.0],["1989-06-19",6.4995,6.4995,6.4449,6.4449,600.0],["1989-06-20",6.4995,6.4995,6.4995,6.4995,1000.0],["1989-06-21",6.4449,6.4449,6.4449,6.4449,400.0],["1989-06-22",6.4995,6.4995,6.4995,6.4995,2400.0],["1989-06-23",6.4449,6.4449,6.4449,6.4449,400.0],["1989-06-26",6.4995,6.4995,6.4995,6.4995,3200.0],["1989-06-27",6.4449,6.4449,6.4449,6.4449,800.0],["1989-06-28",6.4449,6.4449,6.3903,6.3903,6000.0],["1989-06-29",6.4449,6.4449,6.4449,6.4449,200.0],["1989-06-30",6.3357,6.3357,6.3357,6.3357,2900.0],["1989-07-03",6.3903,6.3903,6.3903,6.3903,1000.0],["1989-07-05",6.3357,6.3357,6.281,6.281,3800.0],["1989-07-06",6.2264,6.2264,6.2264,6.2264,1200.0],["1989-07-07",6.1718,6.2264,6.1718,6.1718,1600.0],["1989-07-10",6.1498,6.2047,6.0949,6.0949,2400.0],["1989-07-11",6.1498,6.1498,6.1498,6.1498,400.0],["1989-07-12",6.1498,6.2047,6.1498,6.2047,400.0],["1989-07-13",6.1498,6.1498,6.1498,6.1498,100.0],["1989-07-14",6.1498,6.1498,6.1498,6.1498,0.0],["1989-07-17",6.0949,6.1498,6.0949,6.1498,1300.0],["1989-07-18",6.1498,6.1498,6.1498,6.1498,17100.0],["1989-07-19",6.0949,6.1498,6.0949,6.0949,9000.0],["1989-07-20",6.1498,6.1498,6.0949,6.0949,1400.0],["1989-07-21",6.0949,6.1498,6.0949,6.1498,400.0],["1989-07-24",6.1498,6.1498,6.1498,6.1498,1100.0],["1989-07-25",6.2047,6.2047,6.1498,6.1498,2300.0],["1989-07-26",6.1498,6.1498,6.1498,6.1498,2500.0],["1989-07-27",6.1498,6.1498,6.0949,6.1498,1100.0],["1989-07-28",6.1498,6.1498,6.1498,6.1498,2000.0],["1989-07-31",6.1498,6.2047,6.1498,6.1498,44700.0],["1989-08-01",6.2047,6.2597,6.2047,6.2047,2500.0],["1989-08-02",6.2047,6.2597,6.2047,6.2597,1400.0],["1989-08-03",6.3146,6.3146,6.3146,6.3146,300.0],["1989-08-04",6.2597,6.2597,6.1498,6.2047,2300.0],["1989-08-07",6.2597,6.3146,6.2047,6.2047,3000.0],["1989-08-08",6.2047,6.5891,6.2047,6.5342,11100.0],["1989-08-09",6.5891,6.6989,6.5891,6.644,5400.0],["1989-08-10",6.6989,6.8637,6.6989,6.8637,7600.0],["1989-08-11",6.9186,6.9735,6.8087,6.8087,5200.0],["1989-08-14",6.7538,6.7538,6.7538,6.7538,200.0],["1989-08-15",6.7538,6.7538,6.7538,6.7538,500.0],["1989-08-16",6.7538,6.7538,6.7538,6.7538,1500.0],["1989-08-17",6.7538,6.7538,6.7538,6.7538,600.0],["1989-08-18",6.7538,6.7538,6.7538,6.7538,1200.0],["1989-08-21",6.7538,6.7538,6.7538,6.7538,0.0],["1989-08-22",6.6989,6.6989,6.644,6.6989,2700.0],["1989-08-23",6.6989,6.6989,6.6989,6.6989,0.0],["1989-08-24",6.644,6.644,6.644,6.644,200.0],["1989-08-25",6.6989,6.7538,6.6989,6.6989,2000.0],["1989-08-28",6.7538,6.7538,6.6989,6.6989,1400.0],["1989-08-29",6.6989,6.6989,6.6989,6.6989,0.0],["1989-08-30",6.644,6.6989,6.644,6.6989,1500.0],["1989-08-31",6.644,6.644,6.644,6.644,400.0],["1989-09-01",6.644,6.644,6.5891,6.5891,2000.0],["1989-09-05",6.644,6.644,6.5342,6.5342,4100.0],["1989-09-06",6.5342,6.5342,6.5342,6.5342,500.0],["1989-09-07",6.5342,6.5342,6.5342,6.5342,3700.0],["1989-09-08",6.5342,6.5891,6.5342,6.5342,600.0],["1989-09-11",6.5891,6.5891,6.5342,6.5891,1800.0],["1989-09-12",6.5342,6.5342,6.5342,6.5342,700.0],["1989-09-13",6.5342,6.5342,6.5342,6.5342,15700.0],["1989-09-14",6.4793,6.5342,6.4793,6.4793,1300.0],["1989-09-15",6.5342,6.5342,6.5342,6.5342,100.0],["1989-09-18",6.4793,6.4793,6.4793,6.4793,300.0],["1989-09-19",6.5342,6.5342,6.5342,6.5342,400.0],["1989-09-20",6.4793,6.4793,6.4793,6.4793,700.0],["1989-09-21",6.4793,6.4793,6.4793,6.4793,0.0],["1989-09-22",6.5342,6.5342,6.4793,6.4793,600.0],["1989-09-25",6.4793,6.4793,6.4793,6.4793,0.0],["1989-09-26",6.4244,6.4793,6.4244,6.4793,1100.0],["1989-09-27",6.4244,6.4244,6.4244,6.4244,100.0],["1989-09-28",6.3695,6.3695,6.3695,6.3695,200.0],["1989-09-29",6.3695,6.3695,6.3695,6.3695,17900.0],["1989-10-02",6.4244,6.4244,6.4244,6.4244,3300.0],["1989-10-03",6.3695,6.3695,6.3695,6.3695,300.0],["1989-10-04",6.4244,6.4244,6.3146,6.3146,3300.0],["1989-10-05",6.3695,6.3695,6.3695,6.3695,1400.0],["1989-10-06",6.3146,6.3146,6.3146,6.3146,200.0],["1989-10-09",6.3146,6.3146,6.3146,6.3146,10500.0],["1989-10-10",6.3477,6.3477,6.3477,6.3477,1000.0],["1989-10-11",6.3477,6.3477,6.2925,6.2925,17900.0],["1989-10-12",6.2925,6.2925,6.2925,6.2925,300.0],["1989-10-13",6.2925,6.2925,6.2925,6.2925,800.0],["1989-10-16",5.8509,6.1269,5.8509,6.1269,12900.0],["1989-10-17",6.0717,6.0717,6.0717,6.0717,700.0],["1989-10-18",6.0717,6.0717,6.0165,6.0165,3500.0],["1989-10-19",6.0717,6.1821,6.0165,6.1821,7800.0],["1989-10-20",6.1821,6.2373,6.1821,6.2373,600.0],["1989-10-23",6.1821,6.2373,6.1821,6.1821,1800.0],["1989-10-24",6.1821,6.1821,6.1821,6.1821,1000.0],["1989-10-25",6.2373,6.2373,6.2373,6.2373,400.0],["1989-10-26",6.1821,6.2925,6.1821,6.2925,5600.0],["1989-10-27",6.2373,6.2373,6.0165,6.0165,4800.0],["1989-10-30",6.0165,6.0165,6.0165,6.0165,1000.0],["1989-10-31",6.0165,6.0165,5.9613,5.9613,800.0],["1989-11-01",5.9061,5.9613,5.9061,5.9613,400.0],["1989-11-02",5.9061,5.9061,5.9061,5.9061,1500.0],["1989-11-03",5.9061,5.9061,5.9061,5.9061,0.0],["1989-11-06",5.9061,5.9061,5.9061,5.9061,0.0],["1989-11-07",5.9061,5.9061,5.9061,5.9061,400.0],["1989-11-08",5.7957,5.7957,5.7957,5.7957,15100.0],["1989-11-09",5.7957,5.7957,5.7957,5.7957,600.0],["1989-11-10",5.7957,5.7957,5.7405,5.7405,500.0],["1989-11-13",5.7957,5.8509,5.7405,5.7405,1900.0],["1989-11-14",5.7957,5.7957,5.6853,5.6853,3200.0],["1989-11-15",5.7405,5.7405,5.7405,5.7405,100.0],["1989-11-16",5.7405,5.7405,5.7405,5.7405,0.0],["1989-11-17",5.7405,5.7405,5.7405,5.7405,200.0],["1989-11-20",5.7405,5.7405,5.6301,5.6301,3200.0],["1989-11-21",5.6301,5.6301,5.6301,5.6301,900.0],["1989-11-22",5.6853,5.6853,5.6301,5.6301,3000.0],["1989-11-24",5.6853,5.6853,5.6853,5.6853,1000.0],["1989-11-27",5.7405,5.7405,5.7405,5.7405,5200.0],["1989-11-28",5.7405,5.7405,5.6853,5.6853,2600.0],["1989-11-29",5.6853,5.6853,5.6853,5.6853,0.0],["1989-11-30",5.6853,5.6853,5.6853,5.6853,1000.0],["1989-12-01",5.6853,5.6853,5.6301,5.6301,1100.0],["1989-12-04",5.6301,5.6853,5.6301,5.6853,1800.0],["1989-12-05",5.6853,5.6853,5.6853,5.6853,0.0],["1989-12-06",5.6853,5.6853,5.6853,5.6853,0.0],["1989-12-07",5.6301,5.6301,5.6301,5.6301,500.0],["1989-12-08",5.6301,5.6301,5.6301,5.6301,1300.0],["1989-12-11",5.6853,5.6853,5.6301,5.6853,4100.0],["1989-12-12",5.6853,5.6853,5.5197,5.5197,3400.0],["1989-12-13",5.5749,5.5749,5.5197,5.5749,61600.0],["1989-12-14",5.6301,5.6301,5.4645,5.4645,7300.0],["1989-12-15",5.4645,5.5197,5.4645,5.4645,1800.0],["1989-12-18",5.5197,5.5197,5.4645,5.4645,900.0],["1989-12-19",5.4645,5.4645,5.2989,5.2989,1800.0],["1989-12-20",5.2437,5.2437,5.2437,5.2437,100.0],["1989-12-21",5.2989,5.2989,5.2437,5.2437,1700.0],["1989-12-22",5.3326,5.3326,5.2771,5.2771,1600.0],["1989-12-26",5.2215,5.2771,5.2215,5.2215,1800.0],["1989-12-27",5.166,5.166,5.166,5.166,4700.0],["1989-12-28",5.166,5.166,5.166,5.166,2800.0],["1989-12-29",5.166,5.2215,5.1104,5.1104,4800.0],["1990-01-02",5.166,5.3326,5.166,5.3326,1200.0],["1990-01-03",5.3882,5.3882,5.3882,5.3882,100.0],["1990-01-04",5.3326,5.3326,5.3326,5.3326,200.0],["1990-01-05",5.2771,5.2771,5.2771,5.2771,100.0],["1990-01-08",5.2771,5.2771,5.2771,5.2771,100.0],["1990-01-09",5.2771,5.2771,5.2771,5.2771,0.0],["1990-01-10",5.2215,5.2215,5.2215,5.2215,100.0],["1990-01-11",5.166,5.2215,5.1104,5.1104,2200.0],["1990-01-12",4.9993,4.9993,4.8882,4.9438,25800.0],["1990-01-15",4.8882,4.8882,4.8327,4.8327,1200.0],["1990-01-16",4.7771,4.8882,4.7771,4.8882,3900.0],["1990-01-17",4.8882,4.8882,4.8882,4.8882,1800.0],["1990-01-18",4.8327,4.8882,4.8327,4.8327,3400.0],["1990-01-19",4.7771,4.7771,4.7216,4.7216,1000.0],["1990-01-22",4.7771,4.7771,4.7216,4.7216,6500.0],["1990-01-23",4.7216,4.7216,4.7216,4.7216,500.0],["1990-01-24",4.7216,4.7771,4.6105,4.666,7500.0],["1990-01-25",4.666,4.7216,4.666,4.7216,1900.0],["1990-01-26",4.666,4.666,4.666,4.666,1000.0],["1990-01-29",4.7216,4.7216,4.6105,4.6105,1800.0],["1990-01-30",4.4994,4.4994,4.3327,4.3327,3100.0],["1990-01-31",4.3883,4.3883,4.3883,4.3883,600.0],["1990-02-01",4.3328,4.3883,4.3328,4.3883,1300.0],["1990-02-02",4.4438,4.4994,4.4438,4.4994,1000.0],["1990-02-05",4.4438,4.4438,4.3883,4.3883,2100.0],["1990-02-06",4.3328,4.3883,4.3328,4.3883,600.0],["1990-02-07",4.3327,4.3327,4.3327,4.3327,500.0],["1990-02-08",4.3328,4.3883,4.3328,4.3883,1100.0],["1990-02-09",4.4438,4.4994,4.4438,4.4438,1400.0],["1990-02-12",4.4994,4.4994,4.4994,4.4994,500.0],["1990-02-13",4.4994,4.4994,4.4994,4.4994,0.0],["1990-02-14",4.4438,4.4438,4.3327,4.3327,3600.0],["1990-02-15",4.3327,4.4438,4.2772,4.4438,53300.0],["1990-02-16",4.3883,4.3883,4.3327,4.3327,6300.0],["1990-02-20",4.3328,4.4438,4.3328,4.3883,29400.0],["1990-02-21",4.3327,4.3327,4.1661,4.2217,2800.0],["1990-02-22",4.2217,4.2772,4.2217,4.2772,400.0],["1990-02-23",4.2217,4.2217,4.1661,4.1661,8700.0],["1990-02-26",4.1106,4.1661,4.055,4.055,5000.0],["1990-02-27",4.055,4.1106,4.055,4.1106,1100.0],["1990-02-28",4.1106,4.1106,4.055,4.055,9600.0],["1990-03-01",4.055,4.055,3.9995,3.9995,3600.0],["1990-03-02",3.9439,3.9995,3.9439,3.9995,16200.0],["1990-03-05",3.9995,4.055,3.9995,4.055,3100.0],["1990-03-06",4.1106,4.2217,4.055,4.2217,5400.0],["1990-03-07",4.1661,4.2217,4.1661,4.2217,1200.0],["1990-03-08",4.2772,4.3327,4.2772,4.3327,4900.0],["1990-03-09",4.2772,4.2772,4.2772,4.2772,1000.0],["1990-03-12",4.3327,4.4438,4.3327,4.4438,2700.0],["1990-03-13",4.3327,4.3327,4.3327,4.3327,700.0],["1990-03-14",4.2772,4.2772,4.1661,4.1661,3000.0],["1990-03-15",4.2217,4.2217,4.2217,4.2217,500.0],["1990-03-16",4.1661,4.1661,4.1106,4.1106,11300.0],["1990-03-19",4.1106,4.1106,4.1106,4.1106,70400.0],["1990-03-20",4.1661,4.1661,4.1106,4.1106,2300.0],["1990-03-21",4.1106,4.1106,4.1106,4.1106,1700.0],["1990-03-22",4.1661,4.1661,4.1661,4.1661,1000.0],["1990-03-23",4.1106,4.1661,4.1106,4.1661,700.0],["1990-03-26",4.1661,4.1661,4.1661,4.1661,1800.0],["1990-03-27",4.1661,4.2772,4.1661,4.1661,14400.0],["1990-03-28",4.1661,4.2217,4.1661,4.1661,4500.0],["1990-03-29",4.1661,4.1661,4.1661,4.1661,0.0],["1990-03-30",4.1661,4.2217,4.1661,4.2217,1100.0],["1990-04-02",4.1661,4.3327,4.1661,4.3327,12500.0],["1990-04-03",4.3327,4.3327,4.1661,4.1661,14100.0],["1990-04-04",4.2772,4.2772,4.2217,4.2217,1100.0],["1990-04-05",4.3328,4.3883,4.3328,4.3883,3700.0],["1990-04-06",4.3659,4.3659,4.254,4.3659,3700.0],["1990-04-09",4.198,4.198,4.198,4.198,2800.0],["1990-04-10",4.198,4.254,4.198,4.254,2200.0],["1990-04-11",4.198,4.198,4.198,4.198,400.0],["1990-04-12",4.198,4.198,4.198,4.198,400.0],["1990-04-16",4.254,4.254,4.198,4.254,10100.0],["1990-04-17",4.198,4.254,4.198,4.254,900.0],["1990-04-18",4.254,4.3099,4.198,4.254,3800.0],["1990-04-19",4.254,4.3099,4.254,4.254,8900.0],["1990-04-20",4.254,4.254,4.254,4.254,700.0],["1990-04-23",4.254,4.4219,4.254,4.3099,16200.0],["1990-04-24",4.3659,4.4779,4.3659,4.4219,8000.0],["1990-04-25",4.4219,4.4219,4.4219,4.4219,2400.0],["1990-04-26",4.4779,4.4779,4.254,4.3659,16200.0],["1990-04-27",4.3099,4.3659,4.3099,4.3659,700.0],["1990-04-30",4.4219,4.4219,4.3099,4.3099,5300.0],["1990-05-01",4.3099,4.3099,4.254,4.254,1100.0],["1990-05-02",4.254,4.254,4.142,4.198,2900.0],["1990-05-03",4.254,4.3099,4.254,4.3099,25200.0],["1990-05-04",4.3099,4.3099,4.3099,4.3099,100.0],["1990-05-07",4.3099,4.3099,4.3099,4.3099,3800.0],["1990-05-08",4.3099,4.3099,4.3099,4.3099,200.0],["1990-05-09",4.3099,4.3099,4.3099,4.3099,0.0],["1990-05-10",4.3099,4.3659,4.3099,4.3659,4000.0],["1990-05-11",4.4219,4.4219,4.3659,4.3659,11100.0],["1990-05-14",4.4219,4.4779,4.4219,4.4779,9200.0],["1990-05-15",4.4779,4.4779,4.4219,4.4779,6800.0],["1990-05-16",4.4779,4.4779,4.4779,4.4779,1000.0],["1990-05-17",4.4779,4.4779,4.4219,4.4219,1600.0],["1990-05-18",4.4219,4.4219,4.4219,4.4219,600.0],["1990-05-21",4.4219,4.4219,4.4219,4.4219,0.0],["1990-05-22",4.3659,4.4219,4.3659,4.3659,9700.0],["1990-05-23",4.3659,4.3659,4.3099,4.3099,4600.0],["1990-05-24",4.254,4.3099,4.254,4.254,7200.0],["1990-05-25",4.3099,4.3099,4.3099,4.3099,1500.0],["1990-05-29",4.3099,4.3099,4.3099,4.3099,1500.0],["1990-05-30",4.254,4.254,3.9741,4.0301,17900.0],["1990-05-31",4.086,4.142,4.086,4.086,4600.0],["1990-06-01",4.142,4.198,4.142,4.198,3200.0],["1990-06-04",4.198,4.198,4.142,4.142,5300.0],["1990-06-05",4.142,4.142,4.086,4.086,14400.0],["1990-06-06",4.086,4.086,4.086,4.086,0.0],["1990-06-07",4.142,4.142,4.142,4.142,200.0],["1990-06-08",4.086,4.198,4.086,4.198,4600.0],["1990-06-11",4.142,4.198,4.142,4.198,9800.0],["1990-06-12",4.142,4.142,4.086,4.086,4300.0],["1990-06-13",4.086,4.086,4.086,4.086,2800.0],["1990-06-14",4.086,4.086,4.086,4.086,1600.0],["1990-06-15",4.086,4.086,4.086,4.086,1000.0],["1990-06-18",4.0301,4.0301,3.9741,3.9741,4400.0],["1990-06-19",3.9741,3.9741,3.8621,3.8621,6600.0],["1990-06-20",3.8621,3.9181,3.8621,3.9181,1000.0],["1990-06-21",3.8621,3.8621,3.8621,3.8621,3700.0],["1990-06-22",3.8621,3.8621,3.8062,3.8062,6600.0],["1990-06-25",3.7502,3.8062,3.7502,3.8062,5500.0],["1990-06-26",3.8062,3.8621,3.8062,3.8062,3700.0],["1990-06-27",3.8062,3.8062,3.6942,3.7502,64700.0],["1990-06-28",3.6942,3.7502,3.6942,3.7502,5800.0],["1990-06-29",3.7502,3.7502,3.6942,3.7502,1800.0],["1990-07-02",3.7502,3.7502,3.6942,3.7502,6800.0],["1990-07-03",3.8062,3.8062,3.6942,3.6942,3700.0],["1990-07-05",3.7502,3.7502,3.6942,3.6942,7600.0],["1990-07-06",3.6942,3.6942,3.6383,3.6942,15200.0],["1990-07-09",3.7502,3.8062,3.7502,3.8062,4700.0],["1990-07-10",3.7271,3.8965,3.7271,3.8401,11400.0],["1990-07-11",3.8401,3.8965,3.8401,3.8401,37700.0],["1990-07-12",3.8965,3.953,3.8965,3.953,5200.0],["1990-07-13",4.0095,4.0095,3.953,4.0095,13700.0],["1990-07-16",4.0659,4.0659,3.953,4.0095,24000.0],["1990-07-17",4.0659,4.1224,4.0659,4.1224,10000.0],["1990-07-18",4.1224,4.1789,4.1224,4.1789,4100.0],["1990-07-19",4.1789,4.1789,4.1789,4.1789,3000.0],["1990-07-20",4.1789,4.1789,4.0095,4.0095,6000.0],["1990-07-23",4.0095,4.0095,3.953,3.953,4500.0],["1990-07-24",3.953,3.953,3.953,3.953,10200.0],["1990-07-25",3.953,3.953,3.953,3.953,3200.0],["1990-07-26",3.953,3.953,3.953,3.953,7700.0],["1990-07-27",3.953,3.953,3.953,3.953,0.0],["1990-07-30",3.8965,3.8965,3.7836,3.7836,12400.0],["1990-07-31",3.7836,3.7836,3.7271,3.7271,11500.0],["1990-08-01",3.7836,3.7836,3.7271,3.7836,2500.0],["1990-08-02",3.7836,3.7836,3.7836,3.7836,5900.0],["1990-08-03",3.7271,3.7271,3.6142,3.6142,3600.0],["1990-08-06",3.5577,3.5577,3.3883,3.5012,5100.0],["1990-08-07",3.5577,3.5577,3.4448,3.4448,7000.0],["1990-08-08",3.5012,3.5012,3.3883,3.5012,3400.0],["1990-08-09",3.4448,3.4448,3.4448,3.4448,2600.0],["1990-08-10",3.5012,3.5577,3.3883,3.3883,2800.0],["1990-08-13",3.4448,3.5012,3.3883,3.5012,15400.0],["1990-08-14",3.5577,3.7271,3.5577,3.7271,14200.0],["1990-08-15",3.7271,3.7271,3.6706,3.6706,10400.0],["1990-08-16",3.6706,3.7271,3.6706,3.7271,23400.0],["1990-08-17",3.6706,3.6706,3.6706,3.6706,4900.0],["1990-08-20",3.7271,3.7271,3.6706,3.6706,9300.0],["1990-08-21",3.6142,3.6142,3.5577,3.5577,3300.0],["1990-08-22",3.6142,3.7271,3.6142,3.7271,10100.0],["1990-08-23",3.7271,3.7271,3.5577,3.5577,24000.0],["1990-08-24",3.6142,3.6142,3.3318,3.3883,14800.0],["1990-08-27",3.3318,3.5577,3.3318,3.5012,4700.0],["1990-08-28",3.5012,3.5012,3.4448,3.4448,4700.0],["1990-08-29",3.5012,3.5577,3.5012,3.5012,1500.0],["1990-08-30",3.5012,3.5012,3.5012,3.5012,0.0],["1990-08-31",3.5012,3.5012,3.4448,3.4448,2600.0],["1990-09-04",3.5012,3.5012,3.3883,3.4448,7800.0],["1990-09-05",3.3883,3.3883,3.3883,3.3883,400.0],["1990-09-06",3.3883,3.3883,3.3883,3.3883,5000.0],["1990-09-07",3.3883,3.3883,3.3318,3.3318,3000.0],["1990-09-10",3.3883,3.3883,3.2753,3.2753,4100.0],["1990-09-11",3.2753,3.2753,3.2753,3.2753,0.0],["1990-09-12",3.2189,3.2189,3.2189,3.2189,1500.0],["1990-09-13",3.1624,3.3883,3.1624,3.3883,11000.0],["1990-09-14",3.3883,3.3883,3.3883,3.3883,3300.0],["1990-09-17",3.4448,3.5577,3.3883,3.5577,1500.0],["1990-09-18",3.5012,3.5012,3.3318,3.3318,6500.0],["1990-09-19",3.2753,3.3318,3.2753,3.2753,1200.0],["1990-09-20",3.2189,3.2189,3.1059,3.1059,2900.0],["1990-09-21",3.1624,3.1624,2.993,3.0495,4700.0],["1990-09-24",3.0495,3.0495,3.0495,3.0495,800.0],["1990-09-25",2.9365,2.9365,2.7106,2.7106,8300.0],["1990-09-26",2.8236,2.8236,2.7106,2.7106,7500.0],["1990-09-27",2.7106,2.8236,2.7106,2.7106,3000.0],["1990-09-28",2.6542,2.7106,2.5977,2.7106,6300.0],["1990-10-01",2.6542,2.8236,2.5412,2.8236,30500.0],["1990-10-02",2.8236,2.8236,2.7671,2.7671,10100.0],["1990-10-03",2.7671,2.7671,2.7671,2.7671,2000.0],["1990-10-04",2.8236,2.8236,2.8236,2.8236,2000.0],["1990-10-05",2.8236,2.8236,2.7671,2.7671,2300.0],["1990-10-08",2.6542,2.7106,2.6542,2.7106,9700.0],["1990-10-09",2.7449,2.7449,2.5162,2.6306,12900.0],["1990-10-10",2.5734,2.6878,2.5162,2.6878,3400.0],["1990-10-11",2.7449,2.7449,2.5734,2.5734,29400.0],["1990-10-12",2.6306,2.6306,2.2875,2.459,10800.0],["1990-10-15",2.459,2.5162,2.459,2.459,1100.0],["1990-10-16",2.5162,2.6306,2.5162,2.6306,1600.0],["1990-10-17",2.5734,2.5734,2.5734,2.5734,300.0],["1990-10-18",2.5734,2.5734,2.5734,2.5734,0.0],["1990-10-19",2.6306,2.6878,2.6306,2.6878,3600.0],["1990-10-22",2.6878,2.7449,2.6306,2.6306,6800.0],["1990-10-23",2.6878,2.6878,2.5734,2.5734,3100.0],["1990-10-24",2.6306,2.6878,2.5734,2.6878,6000.0],["1990-10-25",2.6306,2.6306,2.5734,2.6306,8700.0],["1990-10-26",2.6306,2.6306,2.5162,2.5162,2200.0],["1990-10-29",2.459,2.459,2.4018,2.4018,7300.0],["1990-10-30",2.4018,2.4018,2.4018,2.4018,100.0],["1990-10-31",2.459,2.5734,2.4018,2.4018,6800.0],["1990-11-01",2.3446,2.3446,2.3446,2.3446,5200.0],["1990-11-02",2.4018,2.4018,2.2303,2.2875,251600.0],["1990-11-05",2.2875,2.2875,2.2303,2.2875,59900.0],["1990-11-06",2.2303,2.3446,2.2303,2.3446,2600.0],["1990-11-07",2.3446,2.4018,2.2875,2.2875,900.0],["1990-11-08",2.2875,2.2875,2.2875,2.2875,0.0],["1990-11-09",2.2875,2.7449,2.2875,2.6878,17200.0],["1990-11-12",2.7449,2.8593,2.7449,2.8021,32700.0],["1990-11-13",2.7449,2.7449,2.6306,2.6878,3100.0],["1990-11-14",2.7449,2.7449,2.7449,2.7449,4800.0],["1990-11-15",2.6878,2.7449,2.5734,2.5734,6500.0],["1990-11-16",2.6878,2.6878,2.5734,2.6306,6700.0],["1990-11-19",2.6306,2.6878,2.6306,2.6878,1400.0],["1990-11-20",2.6306,2.6878,2.5734,2.6878,6700.0],["1990-11-21",2.6306,2.6878,2.5162,2.5162,5400.0],["1990-11-23",2.5162,2.5734,2.5162,2.5162,3900.0],["1990-11-26",2.5734,2.6878,2.5734,2.6878,4000.0],["1990-11-27",2.7449,2.7449,2.6878,2.6878,7200.0],["1990-11-28",2.7449,2.8593,2.7449,2.8593,17400.0],["1990-11-29",2.7449,2.7449,2.6306,2.6306,6200.0],["1990-11-30",2.5734,2.6878,2.5734,2.6878,12200.0],["1990-12-03",2.7449,2.8021,2.7449,2.7449,16800.0],["1990-12-04",2.8021,2.8593,2.7449,2.7449,31800.0],["1990-12-05",2.7449,3.0309,2.7449,2.9165,9600.0],["1990-12-06",2.9165,2.9165,2.7449,2.8021,20700.0],["1990-12-07",2.8021,3.0309,2.7449,2.8021,13900.0],["1990-12-10",2.8593,2.9165,2.7449,2.7449,8200.0],["1990-12-11",2.8021,2.9165,2.8021,2.9165,25800.0],["1990-12-12",2.9165,2.9737,2.8021,2.8593,10000.0],["1990-12-13",2.8593,2.9165,2.8021,2.8021,6000.0],["1990-12-14",2.7449,2.8021,2.7449,2.8021,900.0],["1990-12-17",2.7449,2.8593,2.7449,2.8021,22700.0],["1990-12-18",2.7449,2.8021,2.6306,2.6306,15900.0],["1990-12-19",2.6878,2.7449,2.6306,2.6306,10600.0],["1990-12-20",2.6878,2.6878,2.6306,2.6306,8900.0],["1990-12-21",2.6074,2.7233,2.5495,2.7233,10900.0],["1990-12-24",2.7233,2.7812,2.7233,2.7812,5300.0],["1990-12-26",2.7233,2.955,2.7233,2.8971,9500.0],["1990-12-27",2.955,2.955,2.8392,2.8392,10600.0],["1990-12-28",2.8392,2.8971,2.8392,2.8971,6400.0],["1990-12-31",2.955,3.013,2.8971,3.013,61800.0],["1991-01-02",3.013,3.0709,2.8971,2.8971,17500.0],["1991-01-03",2.955,2.955,2.955,2.955,300.0],["1991-01-04",2.8971,2.955,2.8971,2.955,2400.0],["1991-01-07",2.955,3.013,2.955,3.013,2300.0],["1991-01-08",2.955,3.013,2.8971,2.8971,3700.0],["1991-01-09",2.8971,2.955,2.8971,2.8971,4300.0],["1991-01-10",2.955,2.955,2.8392,2.8392,12100.0],["1991-01-11",2.8971,2.8971,2.7812,2.8392,45900.0],["1991-01-14",2.8971,2.8971,2.7812,2.8392,6300.0],["1991-01-15",2.8392,2.8971,2.7812,2.8392,6000.0],["1991-01-16",2.7812,2.8392,2.7812,2.8392,6800.0],["1991-01-17",2.8971,2.955,2.8971,2.8971,5700.0],["1991-01-18",2.8971,2.955,2.7812,2.7812,15800.0],["1991-01-21",2.8392,2.8392,2.8392,2.8392,5000.0],["1991-01-22",2.8392,2.8392,2.7812,2.8392,2600.0],["1991-01-23",2.8392,2.8392,2.8392,2.8392,4700.0],["1991-01-24",2.8971,2.8971,2.8392,2.8392,25500.0],["1991-01-25",2.8392,2.8971,2.7812,2.8971,13900.0],["1991-01-28",2.8971,2.8971,2.8392,2.8971,23300.0],["1991-01-29",2.8971,2.8971,2.7812,2.8392,9200.0],["1991-01-30",2.8392,3.013,2.8392,3.013,25900.0],["1991-01-31",3.013,3.1289,3.013,3.1289,20900.0],["1991-02-01",3.1868,3.1868,3.1289,3.1868,14800.0],["1991-02-04",3.1289,3.4765,3.1289,3.4765,49300.0],["1991-02-05",3.5345,3.6503,3.4765,3.4765,8200.0],["1991-02-06",3.5345,3.7083,3.5345,3.7083,32100.0],["1991-02-07",3.7083,3.7083,3.5345,3.5345,3300.0],["1991-02-08",3.5924,3.7662,3.5924,3.7662,19000.0],["1991-02-11",3.8821,3.9401,3.7662,3.8821,20300.0],["1991-02-12",3.8242,3.8242,3.6504,3.6504,10000.0],["1991-02-13",3.5924,3.6503,3.5345,3.5345,9100.0],["1991-02-14",3.4765,3.6504,3.4765,3.6504,5300.0],["1991-02-15",3.7083,3.8821,3.7083,3.8821,2900.0],["1991-02-19",3.9401,4.0559,3.8821,3.9401,17200.0],["1991-02-20",3.998,3.998,3.7662,3.7662,12400.0],["1991-02-21",3.7083,3.7662,3.7083,3.7662,2500.0],["1991-02-22",3.7083,3.8242,3.7083,3.8242,1600.0],["1991-02-25",3.8821,3.9401,3.8242,3.8242,8000.0],["1991-02-26",3.9401,3.9401,3.8242,3.8242,8600.0],["1991-02-27",3.8821,3.8821,3.7083,3.7662,11000.0],["1991-02-28",3.8242,3.8821,3.7662,3.8821,8900.0],["1991-03-01",3.8821,3.8821,3.8821,3.8821,3100.0],["1991-03-04",3.8242,3.8821,3.7662,3.8242,8500.0],["1991-03-05",3.8821,3.8821,3.8242,3.8821,17100.0],["1991-03-06",3.8821,3.8821,3.7662,3.7662,36100.0],["1991-03-07",3.8242,3.8242,3.7083,3.7083,2400.0],["1991-03-08",3.7083,3.7662,3.6503,3.7083,3700.0],["1991-03-11",3.6503,3.7083,3.6503,3.7083,12800.0],["1991-03-12",3.6503,3.6503,3.5345,3.5345,3200.0],["1991-03-13",3.5924,3.7083,3.5924,3.7083,12600.0],["1991-03-14",3.7083,3.7083,3.6504,3.6504,7600.0],["1991-03-15",3.6504,3.7083,3.5924,3.5924,130400.0],["1991-03-18",3.7083,3.7083,3.7083,3.7083,3900.0],["1991-03-19",3.6504,3.7083,3.6504,3.6504,9800.0],["1991-03-20",3.6504,3.6504,3.6504,3.6504,500.0],["1991-03-21",3.7662,3.8821,3.7662,3.8821,7000.0],["1991-03-22",3.8821,3.8821,3.7662,3.8821,5200.0],["1991-03-25",3.8821,3.998,3.8821,3.9401,55400.0],["1991-03-26",3.998,4.0559,3.9401,3.998,14700.0],["1991-03-27",3.998,4.1139,3.998,3.998,64300.0],["1991-03-28",3.9401,4.1718,3.9401,4.1718,9400.0],["1991-04-01",4.1718,4.2877,4.1718,4.1718,11100.0],["1991-04-02",4.1718,4.2298,4.1718,4.2298,2200.0],["1991-04-03",4.2298,4.2298,4.1139,4.1139,4400.0],["1991-04-04",4.1139,4.1139,3.8821,3.9401,35500.0],["1991-04-05",3.998,4.0559,3.9401,3.9401,49600.0],["1991-04-08",3.9167,4.0921,3.9167,4.0921,14700.0],["1991-04-09",4.092,4.209,4.092,4.1505,11700.0],["1991-04-10",4.0921,4.0921,4.0921,4.0921,300.0],["1991-04-11",4.0336,4.0921,4.0336,4.0921,10200.0],["1991-04-12",4.0921,4.0921,3.9751,3.9751,4000.0],["1991-04-15",4.0336,4.0921,4.0336,4.0336,8400.0],["1991-04-16",4.1505,4.1505,4.092,4.1505,16300.0],["1991-04-17",4.209,4.209,4.1505,4.209,2400.0],["1991-04-18",4.1505,4.209,4.1505,4.1505,700.0],["1991-04-19",4.0921,4.1505,3.9751,4.0336,6800.0],["1991-04-22",4.0921,4.1505,3.9751,3.9751,15600.0],["1991-04-23",3.9751,3.9751,3.6828,3.7413,14400.0],["1991-04-24",3.6244,3.9751,3.5659,3.8582,35400.0],["1991-04-25",3.9167,3.9167,3.8582,3.8582,1100.0],["1991-04-26",3.9167,3.9167,3.9167,3.9167,3200.0],["1991-04-29",3.9167,3.9167,3.7998,3.8582,1500.0],["1991-04-30",3.9167,3.9751,3.9167,3.9751,13900.0],["1991-05-01",3.9167,3.9751,3.9167,3.9167,5100.0],["1991-05-02",3.9167,3.9751,3.9167,3.9751,400.0],["1991-05-03",3.9751,3.9751,3.9167,3.9751,6400.0],["1991-05-06",3.9167,3.9167,3.7998,3.7998,3700.0],["1991-05-07",3.7998,3.8582,3.7998,3.8582,1500.0],["1991-05-08",3.8582,3.8582,3.8582,3.8582,0.0],["1991-05-09",3.7998,3.8582,3.7998,3.7998,600.0],["1991-05-10",3.7413,3.7998,3.7413,3.7998,26600.0],["1991-05-13",3.6828,3.6828,3.449,3.5659,17800.0],["1991-05-14",3.5075,3.5075,3.449,3.5075,22000.0],["1991-05-15",3.5075,3.5075,3.449,3.449,500.0],["1991-05-16",3.5075,3.5075,3.5075,3.5075,200.0],["1991-05-17",3.449,3.449,3.3906,3.3906,3000.0],["1991-05-20",3.3906,3.449,3.3906,3.449,2200.0],["1991-05-21",3.449,3.6828,3.449,3.6244,9000.0],["1991-05-22",3.6828,3.6828,3.6828,3.6828,1000.0],["1991-05-23",3.6828,3.6828,3.6828,3.6828,0.0],["1991-05-24",3.6828,3.6828,3.6244,3.6244,1300.0],["1991-05-28",3.6828,3.7998,3.6828,3.7998,6200.0],["1991-05-29",3.7413,3.7998,3.6828,3.7413,3100.0],["1991-05-30",3.6828,3.7413,3.6828,3.7413,6700.0],["1991-05-31",3.6828,3.7998,3.6244,3.7998,9300.0],["1991-06-03",3.7998,3.8582,3.7998,3.7998,4800.0],["1991-06-04",3.7413,3.7413,3.7413,3.7413,1300.0],["1991-06-05",3.7413,3.7413,3.6828,3.6828,3600.0],["1991-06-06",3.6244,3.7413,3.6244,3.7413,3300.0],["1991-06-07",3.7413,3.7998,3.7413,3.7413,2400.0],["1991-06-10",3.7413,3.7998,3.7413,3.7413,1400.0],["1991-06-11",3.7413,3.7998,3.7413,3.7998,1100.0],["1991-06-12",3.9167,3.9167,3.7998,3.7998,6500.0],["1991-06-13",3.7998,3.7998,3.7998,3.7998,200.0],["1991-06-14",3.7998,3.7998,3.7998,3.7998,0.0],["1991-06-17",3.7998,3.9167,3.7998,3.7998,1700.0],["1991-06-18",3.7998,3.7998,3.7413,3.7413,1100.0],["1991-06-19",3.7998,3.8582,3.7998,3.8582,1200.0],["1991-06-20",3.8582,3.8582,3.6828,3.7998,19600.0],["1991-06-21",3.7413,3.7413,3.7413,3.7413,1100.0],["1991-06-24",3.7998,3.7998,3.7413,3.7413,1500.0],["1991-06-25",3.6828,3.6828,3.6244,3.6828,1200.0],["1991-06-26",3.6244,3.6244,3.449,3.449,27200.0],["1991-06-27",3.3906,3.449,3.3906,3.449,4000.0],["1991-06-28",3.5075,3.5075,3.2736,3.3906,7400.0],["1991-07-01",3.3906,3.3906,3.3321,3.3321,2500.0],["1991-07-02",3.2736,3.449,3.2736,3.449,2500.0],["1991-07-03",3.3906,3.449,3.3321,3.3321,5300.0],["1991-07-05",3.3906,3.5659,3.3906,3.5659,5400.0],["1991-07-08",3.5659,3.5659,3.5659,3.5659,600.0],["1991-07-09",3.5659,3.5659,3.5075,3.5075,1600.0],["1991-07-10",3.661,3.661,3.4839,3.4839,9200.0],["1991-07-11",3.4839,3.4839,3.4248,3.4248,1300.0],["1991-07-12",3.4839,3.4839,3.4248,3.4248,7300.0],["1991-07-15",3.4248,3.4248,3.3067,3.3067,2300.0],["1991-07-16",3.3658,3.3658,3.3067,3.3067,8400.0],["1991-07-17",3.3067,3.3067,3.1886,3.2477,7100.0],["1991-07-18",3.2477,3.3067,3.2477,3.3067,7300.0],["1991-07-19",3.2477,3.3067,3.2477,3.3067,3800.0],["1991-07-22",3.2477,3.2477,3.1886,3.2477,2200.0],["1991-07-23",3.2477,3.2477,3.1886,3.1886,7600.0],["1991-07-24",3.3067,3.3067,3.0705,3.0705,47900.0],["1991-07-25",3.1296,3.1886,3.1296,3.1296,9000.0],["1991-07-26",3.1886,3.2477,3.0705,3.0705,35700.0],["1991-07-29",3.1296,3.1886,3.0705,3.0705,31600.0],["1991-07-30",3.0705,3.3067,3.0705,3.1296,11800.0],["1991-07-31",3.2477,3.3067,3.0705,3.3067,94400.0],["1991-08-01",3.2477,3.2477,3.2477,3.2477,19800.0],["1991-08-02",3.1296,3.2477,3.1296,3.1886,22300.0],["1991-08-05",3.1886,3.2477,3.1886,3.1886,5800.0],["1991-08-06",3.2477,3.2477,3.1886,3.1886,9800.0],["1991-08-07",3.2477,3.2477,3.1886,3.2477,6200.0],["1991-08-08",3.3067,3.3067,3.2477,3.2477,8900.0],["1991-08-09",3.2477,3.3067,3.2477,3.2477,4700.0],["1991-08-12",3.2477,3.2477,3.2477,3.2477,8000.0],["1991-08-13",3.2477,3.2477,3.1886,3.1886,8100.0],["1991-08-14",3.1296,3.1886,3.0705,3.1296,30000.0],["1991-08-15",3.1886,3.1886,3.1296,3.1296,9200.0],["1991-08-16",3.1296,3.1886,3.1296,3.1886,11700.0],["1991-08-19",3.0705,3.1296,2.9524,3.0705,23200.0],["1991-08-20",3.0115,3.0705,3.0115,3.0705,2900.0],["1991-08-21",3.0115,3.1296,3.0115,3.0705,13700.0],["1991-08-22",3.0705,3.0705,3.0115,3.0115,6900.0],["1991-08-23",3.0115,3.0705,3.0115,3.0705,14200.0],["1991-08-26",3.0115,3.0705,2.9524,3.0115,21700.0],["1991-08-27",3.0115,3.0115,2.8343,2.8934,34300.0],["1991-08-28",2.8343,2.8934,2.8343,2.8934,62100.0],["1991-08-29",2.8343,3.0705,2.8343,3.0115,11000.0],["1991-08-30",2.9524,2.9524,2.8934,2.8934,23100.0],["1991-09-03",2.8934,2.8934,2.8343,2.8343,10600.0],["1991-09-04",2.8343,2.9524,2.7753,2.9524,18800.0],["1991-09-05",3.0115,3.0115,2.8934,2.8934,5200.0],["1991-09-06",2.8934,2.8934,2.8343,2.8343,18700.0],["1991-09-09",2.8343,2.9524,2.8343,2.9524,7900.0],["1991-09-10",2.9524,3.0115,2.9524,2.9524,30200.0],["1991-09-11",2.8934,2.8934,2.8343,2.8934,4800.0],["1991-09-12",2.8343,2.9524,2.8343,2.8343,40400.0],["1991-09-13",2.8934,2.8934,2.8343,2.8934,16000.0],["1991-09-16",2.9524,3.0115,2.9524,3.0115,3700.0],["1991-09-17",3.0115,3.0115,3.0115,3.0115,23900.0],["1991-09-18",3.0705,3.1296,3.0705,3.1296,7700.0],["1991-09-19",3.1886,3.1886,3.1886,3.1886,2500.0],["1991-09-20",3.2477,3.3067,3.2477,3.2477,2900.0],["1991-09-23",3.3067,3.3658,3.3067,3.3658,10800.0],["1991-09-24",3.3067,3.3658,3.3067,3.3658,2000.0],["1991-09-25",3.3658,3.3658,3.3658,3.3658,1400.0],["1991-09-26",3.3067,3.3658,3.3067,3.3658,17900.0],["1991-09-27",3.3658,3.4839,3.3658,3.4839,17200.0],["1991-09-30",3.5429,3.6019,3.4839,3.6019,13900.0],["1991-10-01",3.5429,3.5429,3.4248,3.5429,15300.0],["1991-10-02",3.4839,3.4839,3.3658,3.4248,9300.0],["1991-10-03",3.3658,3.3658,3.3067,3.3067,2800.0],["1991-10-04",3.2477,3.3658,3.2477,3.3067,4700.0],["1991-10-07",3.3067,3.4839,3.3067,3.4839,3600.0],["1991-10-08",3.46,3.46,3.4003,3.46,14300.0],["1991-10-09",3.46,3.46,3.46,3.46,1900.0],["1991-10-10",3.46,3.46,3.46,3.46,1800.0],["1991-10-11",3.46,3.46,3.46,3.46,2300.0],["1991-10-14",3.46,3.5196,3.46,3.5196,2500.0],["1991-10-15",3.5196,3.5196,3.46,3.46,600.0],["1991-10-16",3.5196,3.5196,3.46,3.46,6100.0],["1991-10-17",3.5196,3.5793,3.5196,3.5196,8500.0],["1991-10-18",3.5196,3.5793,3.4003,3.5793,6000.0],["1991-10-21",3.639,3.6986,3.46,3.5196,15300.0],["1991-10-22",3.5793,3.8179,3.5793,3.7583,15900.0],["1991-10-23",3.8179,3.8776,3.7583,3.8776,13800.0],["1991-10-24",3.8179,3.8179,3.6986,3.8179,5300.0],["1991-10-25",3.7583,3.7583,3.6986,3.7583,8500.0],["1991-10-28",3.8179,3.8179,3.7583,3.7583,10700.0],["1991-10-29",3.8179,3.8179,3.7583,3.8179,2400.0],["1991-10-30",3.8179,3.8179,3.8179,3.8179,6800.0],["1991-10-31",3.8179,3.8179,3.8179,3.8179,10000.0],["1991-11-01",3.8179,3.8179,3.8179,3.8179,6400.0],["1991-11-04",3.8179,3.8179,3.6986,3.8179,16500.0],["1991-11-05",3.8179,3.8179,3.7583,3.8179,7800.0],["1991-11-06",3.8179,3.8179,3.7583,3.7583,3500.0],["1991-11-07",3.6986,3.6986,3.6986,3.6986,4600.0],["1991-11-08",3.6986,3.6986,3.6986,3.6986,500.0],["1991-11-11",3.6986,3.6986,3.639,3.6986,3900.0],["1991-11-12",3.639,3.639,3.5793,3.5793,5200.0],["1991-11-13",3.5196,3.5793,3.5196,3.5196,5700.0],["1991-11-14",3.46,3.5196,3.46,3.5196,2100.0],["1991-11-15",3.5793,3.6986,3.5793,3.639,5200.0],["1991-11-18",3.5793,3.639,3.5196,3.5196,3000.0],["1991-11-19",3.5196,3.5793,3.46,3.5196,11200.0],["1991-11-20",3.5793,3.639,3.5793,3.5793,1500.0],["1991-11-21",3.5793,3.639,3.5196,3.639,2500.0],["1991-11-22",3.6986,3.6986,3.5196,3.639,6000.0],["1991-11-25",3.5793,3.639,3.5793,3.639,6200.0],["1991-11-26",3.639,3.6986,3.639,3.6986,2600.0],["1991-11-27",3.6986,3.6986,3.6986,3.6986,2200.0],["1991-11-29",3.6986,3.6986,3.5793,3.5793,5300.0],["1991-12-02",3.5793,3.639,3.5793,3.639,4200.0],["1991-12-03",3.6986,3.8179,3.6986,3.6986,12500.0],["1991-12-04",3.6986,3.7583,3.6986,3.7583,4800.0],["1991-12-05",3.6986,3.7583,3.6986,3.7583,3900.0],["1991-12-06",3.6986,3.7583,3.6986,3.6986,5000.0],["1991-12-09",3.7583,3.7583,3.7583,3.7583,200.0],["1991-12-10",3.6986,3.7583,3.6986,3.7583,3100.0],["1991-12-11",3.6986,3.6986,3.5793,3.639,3400.0],["1991-12-12",3.5793,3.5793,3.5793,3.5793,500.0],["1991-12-13",3.639,3.639,3.5196,3.5196,8500.0],["1991-12-16",3.5793,3.5793,3.3407,3.3407,7900.0],["1991-12-17",3.281,3.281,3.2214,3.2214,3300.0],["1991-12-18",3.1617,3.281,3.1021,3.1021,48700.0],["1991-12-19",3.0424,3.1617,2.9828,3.0424,37700.0],["1991-12-20",3.0424,3.1021,2.9827,2.9827,31800.0],["1991-12-23",2.9828,3.1021,2.9231,3.1021,12000.0],["1991-12-24",3.0424,3.2214,3.0424,3.2214,4600.0],["1991-12-26",3.2214,3.3407,3.2214,3.2214,9400.0],["1991-12-27",3.2214,3.281,3.2214,3.2214,4700.0],["1991-12-30",3.4003,3.4003,3.2214,3.2214,15800.0],["1991-12-31",3.281,3.6986,3.2214,3.6986,73100.0],["1992-01-02",3.6986,3.7583,3.6986,3.6986,8700.0],["1992-01-03",3.6986,3.6986,3.639,3.639,9800.0],["1992-01-06",3.639,3.8179,3.639,3.7583,13800.0],["1992-01-07",3.7583,3.8179,3.6986,3.7583,11700.0],["1992-01-08",3.8179,3.8179,3.7583,3.7583,2200.0],["1992-01-09",3.8546,3.9149,3.8546,3.8546,3800.0],["1992-01-10",3.8546,3.8546,3.7944,3.8546,8400.0],["1992-01-13",3.8546,3.8546,3.8546,3.8546,3000.0],["1992-01-14",3.8546,3.8546,3.6739,3.6739,26400.0],["1992-01-15",3.7342,3.8546,3.6739,3.7342,10000.0],["1992-01-16",3.7944,3.8546,3.7944,3.7944,900.0],["1992-01-17",3.7342,3.7342,3.5535,3.5535,13400.0],["1992-01-20",3.6739,3.6739,3.6137,3.6137,5900.0],["1992-01-21",3.6137,3.6739,3.6137,3.6739,3600.0],["1992-01-22",3.6137,3.6739,3.5535,3.6137,28200.0],["1992-01-23",3.5535,3.5535,3.4933,3.4933,15300.0],["1992-01-24",3.4933,3.5535,3.4933,3.5535,1500.0],["1992-01-27",3.4933,3.6137,3.4933,3.6137,8000.0],["1992-01-28",3.6137,3.7342,3.6137,3.7342,5300.0],["1992-01-29",3.7944,3.7944,3.7342,3.7944,3200.0],["1992-01-30",3.8546,3.8546,3.8546,3.8546,2500.0],["1992-01-31",3.8546,3.8546,3.8546,3.8546,200.0],["1992-02-03",3.9149,3.9149,3.8546,3.8546,6900.0],["1992-02-04",3.7944,3.7944,3.7944,3.7944,19200.0],["1992-02-05",3.7944,3.7944,3.7944,3.7944,700.0],["1992-02-06",3.7342,3.7944,3.6739,3.6739,4100.0],["1992-02-07",3.6137,3.6137,3.6137,3.6137,10600.0],["1992-02-10",3.7342,3.7944,3.7342,3.7342,4900.0],["1992-02-11",3.7944,3.8546,3.7944,3.8546,8300.0],["1992-02-12",3.7944,3.9149,3.7944,3.8546,11500.0],["1992-02-13",3.8546,3.9149,3.8546,3.9149,3900.0],["1992-02-14",3.8546,3.9751,3.8546,3.9751,4400.0],["1992-02-18",3.9149,3.9149,3.8546,3.8546,15500.0],["1992-02-19",3.9149,3.9751,3.8546,3.9751,5400.0],["1992-02-20",4.0353,4.0353,3.9751,3.9751,2800.0],["1992-02-21",4.0353,4.0353,3.7342,3.9149,19800.0],["1992-02-24",3.9149,3.9149,3.9149,3.9149,8000.0],["1992-02-25",3.9149,3.9149,3.7342,3.7342,7100.0],["1992-02-26",3.6137,3.7342,3.6137,3.7342,4800.0],["1992-02-27",3.7944,3.9751,3.7944,3.9751,6300.0],["1992-02-28",3.9751,4.0955,3.9751,4.0353,11700.0],["1992-03-02",4.0353,4.1558,4.0353,4.0353,13800.0],["1992-03-03",4.0955,4.216,4.0955,4.216,6500.0],["1992-03-04",4.1558,4.1558,4.0353,4.0955,6400.0],["1992-03-05",4.0955,4.2762,4.0353,4.0353,20200.0],["1992-03-06",3.9751,3.9751,3.8546,3.8546,2400.0],["1992-03-09",3.7944,3.9149,3.7944,3.9149,1000.0],["1992-03-10",3.9149,3.9149,3.9149,3.9149,3200.0],["1992-03-11",3.8546,3.9149,3.7944,3.7944,18400.0],["1992-03-12",3.7944,3.8546,3.7944,3.8546,7700.0],["1992-03-13",3.8546,3.8546,3.8546,3.8546,0.0],["1992-03-16",3.8546,3.8546,3.7342,3.7944,4000.0],["1992-03-17",3.7944,3.7944,3.7944,3.7944,3900.0],["1992-03-18",3.8546,3.9751,3.8546,3.9751,42900.0],["1992-03-19",3.9149,3.9149,3.9149,3.9149,100.0],["1992-03-20",3.9751,3.9751,3.8546,3.8546,5600.0],["1992-03-23",3.8546,3.9149,3.7944,3.7944,7200.0],["1992-03-24",3.8546,3.9751,3.8546,3.9751,1400.0],["1992-03-25",4.0353,4.0353,3.9149,3.9149,12300.0],["1992-03-26",3.9149,3.9149,3.9149,3.9149,1100.0],["1992-03-27",3.9751,3.9751,3.9149,3.9149,5400.0],["1992-03-30",3.9751,3.9751,3.8546,3.8546,1700.0],["1992-03-31",3.9751,3.9751,3.8546,3.8546,3200.0],["1992-04-01",3.7342,3.7944,3.7342,3.7944,5200.0],["1992-04-02",3.7342,3.7342,3.7342,3.7342,2200.0],["1992-04-03",3.7342,3.7944,3.7342,3.7944,6000.0],["1992-04-06",3.7944,3.7944,3.7944,3.7944,7300.0],["1992-04-07",3.7944,3.7944,3.6137,3.6137,27400.0],["1992-04-08",3.6137,3.6137,3.4933,3.5535,4100.0],["1992-04-09",3.5291,3.5291,3.3466,3.3466,5500.0],["1992-04-10",3.4075,3.4683,3.3466,3.3466,9800.0],["1992-04-13",3.3466,3.3466,3.3466,3.3466,800.0],["1992-04-14",3.4075,3.4075,3.3466,3.3466,68300.0],["1992-04-15",3.3466,3.5291,3.3466,3.5291,12600.0],["1992-04-16",3.6508,3.7725,3.6508,3.7725,5700.0],["1992-04-20",3.7725,3.7725,3.7725,3.7725,3500.0],["1992-04-21",3.7725,4.0159,3.7725,3.9551,10900.0],["1992-04-22",3.9551,3.9551,3.9551,3.9551,2700.0],["1992-04-23",3.9551,4.0159,3.9551,4.0159,6000.0],["1992-04-24",4.0159,4.0159,4.0159,4.0159,6800.0],["1992-04-27",4.0768,4.0768,3.5291,3.5291,18600.0],["1992-04-28",3.59,3.7117,3.59,3.7117,7400.0],["1992-04-29",3.7117,3.7725,3.7117,3.7725,1100.0],["1992-04-30",3.8334,3.8334,3.7725,3.7725,6000.0],["1992-05-01",3.7725,3.7725,3.7725,3.7725,0.0],["1992-05-04",3.8334,3.8942,3.8334,3.8334,1800.0],["1992-05-05",3.8942,4.0159,3.8334,4.0159,5400.0],["1992-05-06",4.0159,4.0159,3.8942,3.8942,6700.0],["1992-05-07",3.8942,4.0159,3.8942,3.8942,3300.0],["1992-05-08",3.8334,3.8334,3.8334,3.8334,200.0],["1992-05-11",3.8334,3.8334,3.8334,3.8334,0.0],["1992-05-12",3.7725,3.7725,3.6508,3.6508,6900.0],["1992-05-13",3.6508,3.6508,3.6508,3.6508,9000.0],["1992-05-14",3.6508,3.6508,3.6508,3.6508,0.0],["1992-05-15",3.6508,3.6508,3.6508,3.6508,4000.0],["1992-05-18",3.6508,3.6508,3.6508,3.6508,500.0],["1992-05-19",3.59,3.59,3.5291,3.5291,2100.0],["1992-05-20",3.4683,3.4683,3.4683,3.4683,6400.0],["1992-05-21",3.5291,3.5291,3.4075,3.4075,9900.0],["1992-05-22",3.4683,3.4683,3.4683,3.4683,4100.0],["1992-05-26",3.5291,3.5291,3.4075,3.4683,8400.0],["1992-05-27",3.4075,3.4683,3.4075,3.4683,5900.0],["1992-05-28",3.4075,3.4075,3.3466,3.4075,3400.0],["1992-05-29",3.4683,3.4683,3.4683,3.4683,4100.0],["1992-06-01",3.5291,3.5291,3.4683,3.4683,4800.0],["1992-06-02",3.4683,3.4683,3.4683,3.4683,1000.0],["1992-06-03",3.5291,3.5291,3.5291,3.5291,4000.0],["1992-06-04",3.4683,3.4683,3.4075,3.4683,3400.0],["1992-06-05",3.4683,3.4683,3.4683,3.4683,3100.0],["1992-06-08",3.4683,3.4683,3.4075,3.4683,13700.0],["1992-06-09",3.4683,3.4683,3.4075,3.4683,4600.0],["1992-06-10",3.4683,3.4683,3.4683,3.4683,0.0],["1992-06-11",3.4075,3.4075,3.3466,3.3466,1100.0],["1992-06-12",3.3466,3.4683,3.3466,3.4075,2700.0],["1992-06-15",3.3466,3.3466,3.2858,3.3466,73400.0],["1992-06-16",3.2858,3.2858,3.1641,3.1641,172200.0],["1992-06-17",3.1641,3.1641,3.1641,3.1641,0.0],["1992-06-18",3.2249,3.2858,3.2249,3.2858,900.0],["1992-06-19",3.3466,3.4075,3.2858,3.4075,4200.0],["1992-06-22",3.4075,3.4075,3.2249,3.2249,11400.0],["1992-06-23",3.2858,3.4075,3.2858,3.4075,5700.0],["1992-06-24",3.4683,3.4683,3.2858,3.2858,5900.0],["1992-06-25",3.2858,3.4075,3.2858,3.4075,1500.0],["1992-06-26",3.3466,3.4075,3.2858,3.2858,6700.0],["1992-06-29",3.4075,3.4075,3.4075,3.4075,2600.0],["1992-06-30",3.4075,3.4075,3.4075,3.4075,6300.0],["1992-07-01",3.3466,3.3466,3.3466,3.3466,2000.0],["1992-07-02",3.3466,3.3466,3.3466,3.3466,500.0],["1992-07-06",3.4683,3.5291,3.4683,3.5291,11300.0],["1992-07-07",3.59,3.6508,3.59,3.6508,1200.0],["1992-07-08",3.59,3.59,3.5291,3.59,15800.0],["1992-07-09",3.5654,3.5654,3.5654,3.5654,0.0],["1992-07-10",3.5039,3.5654,3.5039,3.5654,2500.0],["1992-07-13",3.6269,3.6269,3.4425,3.5039,11500.0],["1992-07-14",3.4425,3.5039,3.4425,3.5039,2700.0],["1992-07-15",3.5039,3.5039,3.5039,3.5039,0.0],["1992-07-16",3.5654,3.5654,3.5654,3.5654,1000.0],["1992-07-17",3.5039,3.5654,3.5039,3.5654,27300.0],["1992-07-20",3.5039,3.5039,3.4425,3.5039,2100.0],["1992-07-21",3.5039,3.5039,3.5039,3.5039,500.0],["1992-07-22",3.5039,3.5039,3.4425,3.4425,800.0],["1992-07-23",3.5039,3.5039,3.5039,3.5039,500.0],["1992-07-24",3.5039,3.5654,3.5039,3.5654,600.0],["1992-07-27",3.6269,3.6269,3.5654,3.5654,1400.0],["1992-07-28",3.5039,3.5039,3.4425,3.5039,3500.0],["1992-07-29",3.4425,3.4425,3.4425,3.4425,3300.0],["1992-07-30",3.4425,3.4425,3.4425,3.4425,700.0],["1992-07-31",3.5039,3.5039,3.5039,3.5039,600.0],["1992-08-03",3.4425,3.4425,3.4425,3.4425,900.0],["1992-08-04",3.3195,3.3195,3.258,3.3195,8500.0],["1992-08-05",3.3195,3.3195,3.3195,3.3195,9000.0],["1992-08-06",3.3195,3.3195,3.3195,3.3195,0.0],["1992-08-07",3.3195,3.3195,3.3195,3.3195,1100.0],["1992-08-10",3.258,3.381,3.258,3.381,4400.0],["1992-08-11",3.381,3.381,3.258,3.258,2900.0],["1992-08-12",3.258,3.258,3.258,3.258,1300.0],["1992-08-13",3.1966,3.258,3.1966,3.258,3900.0],["1992-08-14",3.258,3.258,3.258,3.258,3000.0],["1992-08-17",3.3195,3.381,3.258,3.381,2800.0],["1992-08-18",3.3195,3.3195,3.3195,3.3195,800.0],["1992-08-19",3.3195,3.3195,3.3195,3.3195,1200.0],["1992-08-20",3.381,3.381,3.3195,3.3195,8600.0],["1992-08-21",3.258,3.258,2.9507,2.9507,17600.0],["1992-08-24",3.0122,3.0122,2.9507,2.9507,5800.0],["1992-08-25",2.9507,2.9507,2.7048,2.8892,16500.0],["1992-08-26",2.8277,3.0122,2.8277,3.0122,2900.0],["1992-08-27",2.9507,2.9507,2.9507,2.9507,3500.0],["1992-08-28",2.9507,3.0122,2.9507,2.9507,5700.0],["1992-08-31",2.9507,2.9507,2.9507,2.9507,7000.0],["1992-09-01",2.8892,2.9507,2.8277,2.8277,7000.0],["1992-09-02",2.8892,2.8892,2.8277,2.8277,3200.0],["1992-09-03",2.8892,2.8892,2.8892,2.8892,2900.0],["1992-09-04",2.8892,2.9507,2.8892,2.9507,2000.0],["1992-09-08",2.9507,2.9507,2.9507,2.9507,400.0],["1992-09-09",2.8892,2.8892,2.8892,2.8892,1100.0],["1992-09-10",2.9507,3.1351,2.9507,3.1351,4700.0],["1992-09-11",3.1966,3.258,3.1966,3.258,1400.0],["1992-09-14",3.1966,3.1966,3.0736,3.0736,3900.0],["1992-09-15",3.0122,3.0736,3.0122,3.0736,1600.0],["1992-09-16",3.0122,3.0122,2.7663,2.8277,12600.0],["1992-09-17",2.8892,2.8892,2.8277,2.8892,5800.0],["1992-09-18",2.9507,2.9507,2.9507,2.9507,3500.0],["1992-09-21",2.9507,2.9507,2.9507,2.9507,200.0],["1992-09-22",2.9507,2.9507,2.8892,2.8892,2900.0],["1992-09-23",2.8277,2.9507,2.8277,2.9507,6300.0],["1992-09-24",2.9507,2.9507,2.9507,2.9507,15100.0],["1992-09-25",2.9507,3.0122,2.9507,3.0122,1500.0],["1992-09-28",2.9507,2.9507,2.9507,2.9507,500.0],["1992-09-29",2.8892,2.8892,2.8892,2.8892,1500.0],["1992-09-30",2.9507,2.9507,2.8892,2.9507,3600.0],["1992-10-01",3.0122,3.0122,3.0122,3.0122,100.0],["1992-10-02",3.0736,3.0736,3.0122,3.0122,1900.0],["1992-10-05",2.9507,2.9507,2.8277,2.8277,5000.0],["1992-10-06",2.8892,2.8892,2.8892,2.8892,3000.0],["1992-10-07",2.9507,2.9507,2.8892,2.8892,3200.0],["1992-10-08",2.9266,2.9266,2.8643,2.8643,5700.0],["1992-10-09",2.8643,2.9266,2.8643,2.8643,2200.0],["1992-10-12",2.802,2.8643,2.802,2.8643,4900.0],["1992-10-13",2.9266,2.9266,2.9266,2.9266,1600.0],["1992-10-14",2.8643,2.8643,2.802,2.802,8200.0],["1992-10-15",2.8643,2.8643,2.802,2.802,3100.0],["1992-10-16",2.7398,2.802,2.7398,2.802,3600.0],["1992-10-19",2.7398,2.9888,2.7398,2.9888,6700.0],["1992-10-20",3.0511,3.0511,3.0511,3.0511,800.0],["1992-10-21",3.0511,3.0511,2.9888,3.0511,1400.0],["1992-10-22",3.1134,3.1134,3.1134,3.1134,500.0],["1992-10-23",3.0511,3.0511,3.0511,3.0511,500.0],["1992-10-26",3.0511,3.0511,3.0511,3.0511,0.0],["1992-10-27",3.0511,3.0511,2.9888,2.9888,1000.0],["1992-10-28",2.9888,2.9888,2.8643,2.8643,3400.0],["1992-10-29",2.8643,2.9266,2.8643,2.8643,5900.0],["1992-10-30",2.9266,2.9266,2.8643,2.9266,2800.0],["1992-11-02",2.9266,2.9888,2.8643,2.9888,6900.0],["1992-11-03",2.9266,2.9266,2.9266,2.9266,3700.0],["1992-11-04",2.9266,2.9266,2.9266,2.9266,1000.0],["1992-11-05",2.8643,2.9888,2.8643,2.9888,1400.0],["1992-11-06",2.9888,2.9888,2.9888,2.9888,2200.0],["1992-11-09",2.9888,2.9888,2.9888,2.9888,4400.0],["1992-11-10",2.9888,3.0511,2.9266,2.9888,7500.0],["1992-11-11",3.0511,3.1134,3.0511,3.1134,4600.0],["1992-11-12",3.0511,3.1134,3.0511,3.1134,2100.0],["1992-11-13",3.1134,3.1134,2.9888,2.9888,5000.0],["1992-11-16",2.9266,2.9888,2.9266,2.9888,1000.0],["1992-11-17",2.9266,2.9888,2.9266,2.9888,1100.0],["1992-11-18",3.0511,3.0511,2.9888,2.9888,1200.0],["1992-11-19",2.9266,2.9888,2.9266,2.9888,1900.0],["1992-11-20",3.1134,3.1756,3.0511,3.0511,6000.0],["1992-11-23",3.1134,3.1756,2.9888,3.1756,9000.0],["1992-11-24",3.1134,3.1134,2.9266,2.9266,55700.0],["1992-11-25",2.9266,2.9888,2.8643,2.9266,6700.0],["1992-11-27",2.9888,3.0511,2.9266,3.0511,8700.0],["1992-11-30",2.9888,3.0511,2.9888,3.0511,7200.0],["1992-12-01",2.9888,2.9888,2.9266,2.9888,11100.0],["1992-12-02",2.9266,2.9888,2.9266,2.9888,4400.0],["1992-12-03",2.9266,2.9888,2.9266,2.9888,8400.0],["1992-12-04",3.0511,3.1134,2.8643,3.1134,28000.0],["1992-12-07",3.1756,3.1756,3.1756,3.1756,1000.0],["1992-12-08",3.1756,3.487,3.1756,3.487,5700.0],["1992-12-09",3.5492,3.6115,3.5492,3.5492,800.0],["1992-12-10",3.6115,3.6115,3.487,3.5492,7700.0],["1992-12-11",3.5492,3.5492,3.487,3.487,900.0],["1992-12-14",3.487,3.6115,3.487,3.6115,9000.0],["1992-12-15",3.487,3.5492,3.487,3.5492,7600.0],["1992-12-16",3.487,3.5492,3.487,3.487,24400.0],["1992-12-17",3.4247,3.487,3.3624,3.487,8500.0],["1992-12-18",3.487,3.5492,3.4247,3.5492,21700.0],["1992-12-21",3.6115,3.6115,3.487,3.487,17000.0],["1992-12-22",3.487,3.487,3.4247,3.4247,9200.0],["1992-12-23",3.4247,3.5492,3.4247,3.487,15500.0],["1992-12-24",3.487,3.487,3.4247,3.487,13500.0],["1992-12-28",3.5492,3.5492,3.487,3.487,3900.0],["1992-12-29",3.5492,3.6738,3.487,3.6738,14600.0],["1992-12-30",3.6738,4.421,3.6738,4.1719,42800.0],["1992-12-31",4.1719,4.5455,4.1719,4.4833,35400.0],["1993-01-04",4.3587,4.5455,4.2965,4.2965,23300.0],["1993-01-05",4.2965,4.2965,4.2342,4.2342,5400.0],["1993-01-06",4.2342,4.2342,4.1719,4.1719,6200.0],["1993-01-07",4.1719,4.1719,4.1097,4.1097,13800.0],["1993-01-08",4.1097,4.2342,4.1097,4.2342,8600.0],["1993-01-11",4.134,4.1966,4.0713,4.1966,4100.0],["1993-01-12",4.134,4.2592,4.134,4.1966,6500.0],["1993-01-13",4.1966,4.1966,4.1966,4.1966,2000.0],["1993-01-14",4.1966,4.2592,4.1966,4.2592,1300.0],["1993-01-15",4.3845,4.3845,4.3845,4.3845,2400.0],["1993-01-18",4.3219,4.3219,4.3219,4.3219,1500.0],["1993-01-19",4.3845,4.3845,4.2592,4.2592,2100.0],["1993-01-20",4.1966,4.2592,4.1966,4.1966,3100.0],["1993-01-21",4.1966,4.1966,4.1966,4.1966,9600.0],["1993-01-22",4.1966,4.1966,4.1966,4.1966,8800.0],["1993-01-25",4.2592,4.3845,4.0713,4.3845,10000.0],["1993-01-26",4.5098,4.5098,4.3845,4.3845,7200.0],["1993-01-27",4.5098,4.5098,4.4471,4.4471,8700.0],["1993-01-28",4.4471,4.4471,4.4471,4.4471,1300.0],["1993-01-29",4.4471,4.4471,4.3845,4.3845,4600.0],["1993-02-01",4.4471,4.6351,4.3845,4.5724,33100.0],["1993-02-02",4.5724,4.6351,4.5098,4.6351,7300.0],["1993-02-03",4.5724,4.823,4.5724,4.823,9300.0],["1993-02-04",4.823,5.0109,4.823,4.8856,8800.0],["1993-02-05",4.823,4.8856,4.7603,4.7603,4600.0],["1993-02-08",4.823,4.823,4.5098,4.5098,6200.0],["1993-02-09",4.6351,4.6977,4.6351,4.6977,11600.0],["1993-02-10",4.6351,4.6351,4.6351,4.6351,200.0],["1993-02-11",4.6977,4.823,4.6977,4.823,6200.0],["1993-02-12",4.8856,5.0735,4.823,5.0109,16500.0],["1993-02-16",5.0109,5.0735,4.9482,4.9482,21000.0],["1993-02-17",4.9482,5.0109,4.9482,5.0109,500.0],["1993-02-18",5.0109,5.0109,5.0109,5.0109,3300.0],["1993-02-19",5.0735,5.1361,5.0735,5.1361,3000.0],["1993-02-22",5.0735,5.0735,4.8856,4.8856,31300.0],["1993-02-23",4.8856,4.8856,4.823,4.8856,8000.0],["1993-02-24",4.823,4.823,4.7603,4.7603,1300.0],["1993-02-25",4.6977,4.6977,4.6977,4.6977,500.0],["1993-02-26",4.7603,4.7603,4.6977,4.6977,21800.0],["1993-03-01",4.6351,4.6351,4.4471,4.5724,30800.0],["1993-03-02",4.5724,4.5724,4.5724,4.5724,2700.0],["1993-03-03",4.5724,4.6351,4.5724,4.5724,6100.0],["1993-03-04",4.5098,4.5724,4.5098,4.5098,1100.0],["1993-03-05",4.3845,4.3845,4.3845,4.3845,5400.0],["1993-03-08",4.4471,4.4471,3.7582,3.8834,21100.0],["1993-03-09",3.8834,4.134,3.8834,4.0087,42600.0],["1993-03-10",4.0087,4.0713,3.9461,3.9461,4400.0],["1993-03-11",4.0087,4.0087,4.0087,4.0087,1600.0],["1993-03-12",4.0087,4.0087,4.0087,4.0087,19300.0],["1993-03-15",3.9461,3.9461,3.7582,3.8208,4400.0],["1993-03-16",3.7582,3.7582,3.6329,3.6329,3900.0],["1993-03-17",3.6329,3.6329,3.6329,3.6329,1300.0],["1993-03-18",3.5702,3.5702,3.5702,3.5702,800.0],["1993-03-19",3.5702,3.6329,3.5702,3.6329,7700.0],["1993-03-22",3.6955,3.6955,3.6329,3.6329,6600.0],["1993-03-23",3.5076,3.5076,3.5076,3.5076,30200.0],["1993-03-24",3.5076,3.5076,3.445,3.445,1800.0],["1993-03-25",3.3823,3.445,3.3823,3.3823,3700.0],["1993-03-26",3.3823,3.5076,3.3823,3.445,4300.0],["1993-03-29",3.445,3.445,3.445,3.445,2300.0],["1993-03-30",3.5076,3.5076,3.445,3.445,5200.0],["1993-03-31",3.445,3.5076,3.445,3.5076,2300.0],["1993-04-01",3.445,3.445,3.445,3.445,1200.0],["1993-04-02",3.5076,3.5076,3.5076,3.5076,2000.0],["1993-04-05",3.5076,3.5076,3.5076,3.5076,0.0],["1993-04-06",3.445,3.445,3.445,3.445,200.0],["1993-04-07",3.445,3.445,3.445,3.445,800.0],["1993-04-08",3.4071,3.4071,3.2178,3.2809,7300.0],["1993-04-12",3.2178,3.2809,3.2178,3.2809,3100.0],["1993-04-13",3.344,3.344,3.2178,3.2809,2700.0],["1993-04-14",3.2809,3.344,3.2178,3.344,3100.0],["1993-04-15",3.2809,3.344,3.2809,3.344,4000.0],["1993-04-16",3.2809,3.344,3.2809,3.344,1900.0],["1993-04-19",3.4071,3.4071,3.2809,3.2809,8200.0],["1993-04-20",3.2178,3.4702,3.2178,3.4702,7400.0],["1993-04-21",3.4702,3.4702,3.2809,3.2809,7400.0],["1993-04-22",3.2178,3.2178,3.1547,3.1547,5300.0],["1993-04-23",3.1547,3.1547,3.1547,3.1547,4700.0],["1993-04-26",3.1547,3.1547,3.1547,3.1547,4800.0],["1993-04-27",3.1547,3.2809,3.1547,3.2809,10800.0],["1993-04-28",3.5333,3.7226,3.5333,3.7226,18300.0],["1993-04-29",3.8488,3.8488,3.7226,3.8488,15400.0],["1993-04-30",3.9119,3.9119,3.9119,3.9119,8200.0],["1993-05-03",3.8488,3.8488,3.7857,3.7857,5100.0],["1993-05-04",3.8488,3.9119,3.8488,3.9119,5000.0],["1993-05-05",3.8488,3.9119,3.8488,3.8488,2600.0],["1993-05-06",3.9119,3.975,3.9119,3.975,400.0],["1993-05-07",3.975,3.975,3.975,3.975,2000.0],["1993-05-10",4.0381,4.0381,3.9119,3.9119,2000.0],["1993-05-11",3.975,3.975,3.9119,3.9119,200.0],["1993-05-12",3.9119,3.9119,3.9119,3.9119,300.0],["1993-05-13",4.0381,4.1012,3.975,4.0381,17800.0],["1993-05-14",4.1012,4.1643,4.1012,4.1643,2300.0],["1993-05-17",4.1012,4.1643,4.1012,4.1643,5400.0],["1993-05-18",4.1012,4.1012,4.1012,4.1012,1400.0],["1993-05-19",4.0381,4.0381,4.0381,4.0381,100.0],["1993-05-20",4.0381,4.0381,3.975,4.0381,4600.0],["1993-05-21",4.0381,4.0381,4.0381,4.0381,1600.0],["1993-05-24",4.0381,4.0381,4.0381,4.0381,4000.0],["1993-05-25",3.975,3.975,3.7226,3.7226,6900.0],["1993-05-26",3.6595,3.7226,3.6595,3.7226,7300.0],["1993-05-27",3.6595,3.6595,3.6595,3.6595,400.0],["1993-05-28",3.6595,3.6595,3.5964,3.6595,2800.0],["1993-06-01",3.6595,3.6595,3.5333,3.5964,4300.0],["1993-06-02",3.5333,3.5333,3.4702,3.4702,4000.0],["1993-06-03",3.4702,3.5333,3.4702,3.5333,800.0],["1993-06-04",3.4702,3.4702,3.4702,3.4702,2700.0],["1993-06-07",3.4702,3.5333,3.4702,3.5333,600.0],["1993-06-08",3.5333,3.5333,3.5333,3.5333,1500.0],["1993-06-09",3.4702,3.5333,3.4702,3.5333,700.0],["1993-06-10",3.4702,3.4702,3.4702,3.4702,700.0],["1993-06-11",3.4071,3.4702,3.4071,3.4071,5000.0],["1993-06-14",3.4071,3.4071,3.344,3.344,2500.0],["1993-06-15",3.344,3.344,3.2178,3.2178,3200.0],["1993-06-16",3.4071,3.4702,3.4071,3.4702,14800.0],["1993-06-17",3.4702,3.4702,3.4071,3.4071,2200.0],["1993-06-18",3.344,3.344,3.2809,3.2809,5500.0],["1993-06-21",3.344,3.344,3.344,3.344,1600.0],["1993-06-22",3.344,3.344,3.344,3.344,0.0],["1993-06-23",3.2809,3.2809,3.2178,3.2178,13900.0],["1993-06-24",3.1547,3.2809,3.1547,3.1547,15300.0],["1993-06-25",3.2178,3.2809,3.2178,3.2809,700.0],["1993-06-28",3.2809,3.2809,3.2809,3.2809,0.0],["1993-06-29",3.2809,3.2809,3.2809,3.2809,0.0],["1993-06-30",3.344,3.344,3.2809,3.2809,4300.0],["1993-07-01",3.2809,3.2809,3.2178,3.2809,5000.0],["1993-07-02",3.2178,3.2178,3.2178,3.2178,5100.0],["1993-07-06",3.2809,3.344,3.2809,3.344,11500.0],["1993-07-07",3.344,3.344,3.2809,3.344,3400.0],["1993-07-08",3.344,3.344,3.2809,3.2809,5200.0],["1993-07-09",3.3064,3.3064,3.3064,3.3064,6200.0],["1993-07-12",3.3699,3.3699,3.3064,3.3064,1200.0],["1993-07-13",3.3699,3.3699,3.3064,3.3064,13500.0],["1993-07-14",3.3699,3.4335,3.3699,3.4335,13400.0],["1993-07-15",3.3699,3.4335,3.3699,3.4335,30200.0],["1993-07-16",3.4335,3.6243,3.4335,3.6243,13800.0],["1993-07-19",3.6879,3.6879,3.6243,3.6243,6600.0],["1993-07-20",3.6243,3.6243,3.6243,3.6243,5100.0],["1993-07-21",3.5607,3.6243,3.5607,3.6243,3300.0],["1993-07-22",3.6243,3.6879,3.5607,3.5607,58400.0],["1993-07-23",4.0058,4.0058,3.815,3.815,18600.0],["1993-07-26",3.815,3.8786,3.815,3.8786,2200.0],["1993-07-27",3.9422,3.9422,3.7514,3.815,4700.0],["1993-07-28",3.815,3.815,3.7514,3.815,9500.0],["1993-07-29",3.7514,3.7514,3.4971,3.4971,8900.0],["1993-07-30",3.5607,3.5607,3.5607,3.5607,1600.0],["1993-08-02",3.6243,3.6243,3.6243,3.6243,600.0],["1993-08-03",3.6243,3.6243,3.6243,3.6243,1500.0],["1993-08-04",3.5607,3.5607,3.5607,3.5607,800.0],["1993-08-05",3.6243,3.6243,3.4971,3.4971,8800.0],["1993-08-06",3.4971,3.5607,3.4971,3.5607,1200.0],["1993-08-09",3.6243,3.6243,3.6243,3.6243,1100.0],["1993-08-10",3.6243,3.6879,3.6243,3.6879,1200.0],["1993-08-11",3.6879,3.6879,3.6879,3.6879,0.0],["1993-08-12",3.6879,3.6879,3.6879,3.6879,6000.0],["1993-08-13",3.6243,3.6879,3.6243,3.6879,1600.0],["1993-08-16",3.6879,3.6879,3.6243,3.6243,6300.0],["1993-08-17",3.6879,3.6879,3.5607,3.5607,3800.0],["1993-08-18",3.6243,3.6243,3.5607,3.5607,11600.0],["1993-08-19",3.4971,3.4971,3.4971,3.4971,2400.0],["1993-08-20",3.5607,3.5607,3.4971,3.5607,3200.0],["1993-08-23",3.4971,3.4971,3.4335,3.4971,3500.0],["1993-08-24",3.4971,3.4971,3.4971,3.4971,0.0],["1993-08-25",3.5607,3.5607,3.3699,3.3699,8600.0],["1993-08-26",3.3699,3.4335,3.3699,3.4335,19700.0],["1993-08-27",3.4971,3.5607,3.4971,3.5607,7600.0],["1993-08-30",3.6243,3.6879,3.6243,3.6879,14300.0],["1993-08-31",3.6879,3.6879,3.6243,3.6879,5300.0],["1993-09-01",3.6879,3.6879,3.6879,3.6879,8100.0],["1993-09-02",3.6879,3.6879,3.6879,3.6879,6000.0],["1993-09-03",3.6243,3.6879,3.6243,3.6243,13400.0],["1993-09-07",3.6243,3.6243,3.6243,3.6243,4000.0],["1993-09-08",3.6243,3.6243,3.6243,3.6243,4200.0],["1993-09-09",3.5607,3.5607,3.4971,3.5607,4100.0],["1993-09-10",3.5607,3.5607,3.5607,3.5607,1800.0],["1993-09-13",3.4971,3.5607,3.4971,3.5607,2400.0],["1993-09-14",3.4971,3.4971,3.4971,3.4971,3200.0],["1993-09-15",3.4335,3.4335,3.3699,3.4335,13000.0],["1993-09-16",3.4335,3.4335,3.4335,3.4335,0.0],["1993-09-17",3.4335,3.4971,3.4335,3.4335,2800.0],["1993-09-20",3.5607,3.5607,3.4335,3.4971,7600.0],["1993-09-21",3.4335,3.4335,3.4335,3.4335,3500.0],["1993-09-22",3.4335,3.4335,3.4335,3.4335,1500.0],["1993-09-23",3.4335,3.4971,3.4335,3.4971,900.0],["1993-09-24",3.4971,3.4971,3.4971,3.4971,0.0],["1993-09-27",3.5607,3.6879,3.5607,3.6879,2600.0],["1993-09-28",3.6243,3.6879,3.6243,3.6243,7400.0],["1993-09-29",3.6243,3.6879,3.6243,3.6879,1400.0],["1993-09-30",3.6879,3.6879,3.6879,3.6879,7000.0],["1993-10-01",3.6879,3.6879,3.6879,3.6879,1000.0],["1993-10-04",3.7514,3.7514,3.7514,3.7514,100.0],["1993-10-05",3.6879,3.6879,3.6243,3.6243,3200.0],["1993-10-06",3.6243,3.6243,3.6243,3.6243,1000.0],["1993-10-07",3.6243,3.6243,3.5607,3.5607,300.0],["1993-10-08",3.4458,3.4458,3.382,3.382,4900.0],["1993-10-11",3.4458,3.6373,3.4458,3.6373,3100.0],["1993-10-12",3.5735,3.5735,3.5096,3.5096,4000.0],["1993-10-13",3.4458,3.5096,3.4458,3.5096,2000.0],["1993-10-14",3.5096,3.5735,3.4458,3.4458,9500.0],["1993-10-15",3.5096,3.5096,3.3182,3.3182,9100.0],["1993-10-18",3.382,3.382,3.3182,3.382,3000.0],["1993-10-19",3.4458,3.4458,3.382,3.382,6400.0],["1993-10-20",3.4458,3.4458,3.382,3.4458,5100.0],["1993-10-21",3.5096,3.5096,3.4458,3.4458,6100.0],["1993-10-22",3.4458,3.5735,3.4458,3.4458,4700.0],["1993-10-25",3.5096,3.5735,3.4458,3.5735,3200.0],["1993-10-26",3.5735,3.5735,3.4458,3.4458,5000.0],["1993-10-27",3.4458,3.4458,3.4458,3.4458,2700.0],["1993-10-28",3.5096,3.5096,3.5096,3.5096,2000.0],["1993-10-29",3.4458,3.5735,3.4458,3.5735,1900.0],["1993-11-01",3.5735,3.5735,3.5096,3.5735,1200.0],["1993-11-02",3.5096,3.5096,3.5096,3.5096,1500.0],["1993-11-03",3.5096,3.5096,3.3182,3.3182,15200.0],["1993-11-04",3.382,3.4458,3.382,3.382,4600.0],["1993-11-05",3.4458,3.4458,3.4458,3.4458,2400.0],["1993-11-08",3.4458,3.4458,3.382,3.382,6000.0],["1993-11-09",3.382,3.4458,3.382,3.382,1800.0],["1993-11-10",3.4458,3.5735,3.4458,3.5735,17400.0],["1993-11-11",3.5735,3.5735,3.4458,3.4458,13800.0],["1993-11-12",3.4458,3.5096,3.4458,3.5096,2400.0],["1993-11-15",3.5096,3.5735,3.4458,3.5735,3500.0],["1993-11-16",3.5735,3.5735,3.382,3.382,7300.0],["1993-11-17",3.4458,3.5096,3.4458,3.4458,4600.0],["1993-11-18",3.4458,3.4458,3.382,3.382,12300.0],["1993-11-19",3.4458,3.4458,3.382,3.382,15700.0],["1993-11-22",3.3182,3.382,3.3182,3.3182,3600.0],["1993-11-23",3.382,3.382,3.382,3.382,500.0],["1993-11-24",3.382,3.382,3.3182,3.3182,8600.0],["1993-11-26",3.382,3.382,3.382,3.382,1500.0],["1993-11-29",3.3182,3.382,3.3182,3.382,2900.0],["1993-11-30",3.3182,3.3182,3.3182,3.3182,4900.0],["1993-12-01",3.3182,3.3182,3.3182,3.3182,600.0],["1993-12-02",3.382,3.5096,3.382,3.4458,1900.0],["1993-12-03",3.4458,3.4458,3.4458,3.4458,0.0],["1993-12-06",3.4458,3.5096,3.4458,3.5096,400.0],["1993-12-07",3.4458,3.5096,3.4458,3.4458,10900.0],["1993-12-08",3.5735,3.6373,3.5735,3.6373,12600.0],["1993-12-09",3.7011,3.7011,3.6373,3.7011,8100.0],["1993-12-10",3.6373,3.6373,3.5096,3.5096,8500.0],["1993-12-13",3.5735,3.5735,3.5096,3.5096,3600.0],["1993-12-14",3.5096,3.5735,3.5096,3.5096,1200.0],["1993-12-15",3.5096,3.5096,3.5096,3.5096,2100.0],["1993-12-16",3.5096,3.5735,3.5096,3.5096,10100.0],["1993-12-17",3.6373,3.7649,3.5735,3.7649,12500.0],["1993-12-20",3.7011,3.7011,3.7011,3.7011,500.0],["1993-12-21",3.6373,3.6373,3.4458,3.4458,34100.0],["1993-12-22",3.4458,3.7011,3.4458,3.7011,28400.0],["1993-12-23",3.6373,3.7011,3.5735,3.6373,11900.0],["1993-12-27",3.6373,3.6373,3.5735,3.5735,2700.0],["1993-12-28",3.5096,3.5096,3.5096,3.5096,600.0],["1993-12-29",3.6373,3.7011,3.5735,3.7011,4800.0],["1993-12-30",3.6373,3.7011,3.5735,3.6373,8100.0],["1993-12-31",3.6373,3.7011,3.6373,3.6373,5700.0],["1994-01-03",3.6373,3.6373,3.5735,3.5735,1100.0],["1994-01-04",3.5735,3.7011,3.5735,3.7011,1400.0],["1994-01-05",3.7011,3.7011,3.6373,3.6373,1600.0],["1994-01-06",3.7011,3.7011,3.7011,3.7011,1000.0],["1994-01-07",3.7011,3.9563,3.7011,3.9563,13300.0],["1994-01-10",3.8411,4.0972,3.8411,4.0972,8100.0],["1994-01-11",4.0332,4.1612,4.0332,4.0972,9400.0],["1994-01-12",4.1612,4.1612,4.0972,4.0972,3500.0],["1994-01-13",4.1612,4.1612,4.0972,4.1612,6100.0],["1994-01-14",4.0972,4.0972,3.9691,4.0332,2300.0],["1994-01-17",4.0972,4.0972,4.0332,4.0972,7500.0],["1994-01-18",4.0972,4.0972,3.585,3.7771,101300.0],["1994-01-19",3.7771,3.7771,3.7131,3.7771,7700.0],["1994-01-20",3.7771,3.7771,3.7131,3.7771,6700.0],["1994-01-21",3.7771,3.8411,3.7131,3.8411,11200.0],["1994-01-24",3.8411,4.0972,3.8411,4.0972,49400.0],["1994-01-25",4.0972,4.2252,4.0332,4.0972,16100.0],["1994-01-26",4.0332,4.1612,4.0332,4.1612,6000.0],["1994-01-27",4.0972,4.1612,4.0972,4.1612,3600.0],["1994-01-28",4.1612,4.2252,4.0972,4.2252,27200.0],["1994-01-31",4.4813,4.7374,4.4813,4.6093,67400.0],["1994-02-01",4.6093,4.6733,4.5453,4.6733,39900.0],["1994-02-02",4.6733,4.7374,4.6733,4.6733,13200.0],["1994-02-03",4.6093,4.6093,4.5453,4.5453,9100.0],["1994-02-04",4.6093,4.6733,4.2892,4.2892,16200.0],["1994-02-07",4.3532,4.4813,4.2252,4.4173,10100.0],["1994-02-08",4.3532,4.4813,4.3532,4.4173,1700.0],["1994-02-09",4.4173,4.5453,4.4173,4.5453,11100.0],["1994-02-10",4.6733,4.6733,4.5453,4.5453,6400.0],["1994-02-11",4.6093,4.6733,4.6093,4.6093,1700.0],["1994-02-14",4.6093,4.6733,4.6093,4.6093,9500.0],["1994-02-15",4.5453,4.6733,4.5453,4.6733,19600.0],["1994-02-16",4.6733,4.6733,4.6093,4.6733,1000.0],["1994-02-17",4.6733,4.6733,4.6093,4.6093,7800.0],["1994-02-18",4.6733,4.9934,4.6093,4.7374,55500.0],["1994-02-22",4.8014,4.9294,4.7374,4.8014,76100.0],["1994-02-23",4.8014,4.8654,4.7374,4.8014,6900.0],["1994-02-24",4.7374,4.7374,4.6093,4.6093,11700.0],["1994-02-25",4.5453,4.6733,4.4813,4.4813,15600.0],["1994-02-28",4.2892,4.4173,4.2892,4.4173,17100.0],["1994-03-01",4.4173,4.4173,4.2892,4.2892,4900.0],["1994-03-02",4.2252,4.2892,4.1612,4.2252,8300.0],["1994-03-03",4.1612,4.2252,4.1612,4.2252,2400.0],["1994-03-04",4.2892,4.2892,4.1612,4.1612,25400.0],["1994-03-07",4.2252,4.5453,4.2252,4.5453,25400.0],["1994-03-08",4.6093,4.8654,4.5453,4.8654,31600.0],["1994-03-09",4.8654,4.8654,4.8014,4.8654,64300.0],["1994-03-10",4.8014,4.8654,4.7374,4.8014,5200.0],["1994-03-11",4.7374,4.8654,4.7374,4.8654,2200.0],["1994-03-14",4.8654,4.8654,4.7374,4.7374,60300.0],["1994-03-15",4.8014,4.8014,4.6733,4.6733,7800.0],["1994-03-16",4.6093,4.6733,4.6093,4.6733,12700.0],["1994-03-17",4.6733,4.6733,4.5453,4.5453,10900.0],["1994-03-18",4.4813,4.6733,4.3532,4.6733,17300.0],["1994-03-21",4.6093,4.8014,4.5453,4.8014,32100.0],["1994-03-22",4.7374,4.8014,4.7374,4.8014,10100.0],["1994-03-23",4.8014,4.8014,4.6093,4.6733,33900.0],["1994-03-24",4.6733,4.6733,4.6093,4.6093,3400.0],["1994-03-25",4.6093,4.6093,4.6093,4.6093,200.0],["1994-03-28",4.5453,4.5453,4.4173,4.4173,5000.0],["1994-03-29",4.3532,4.4813,4.3532,4.4173,6300.0],["1994-03-30",4.3532,4.3532,4.1612,4.2252,27100.0],["1994-03-31",4.1612,4.1612,4.0332,4.0972,17300.0],["1994-04-04",4.0332,4.0972,4.0332,4.0332,7500.0],["1994-04-05",4.0972,4.3532,4.0972,4.3532,19100.0],["1994-04-06",4.3532,4.4173,4.3532,4.4173,1200.0],["1994-04-07",4.4173,4.6093,4.4173,4.6093,5300.0],["1994-04-08",4.6093,4.6093,4.4813,4.4813,2000.0],["1994-04-11",4.4941,4.6225,4.4941,4.6225,10400.0],["1994-04-12",4.6225,4.6225,4.5583,4.6225,3100.0],["1994-04-13",4.6867,4.6867,4.5583,4.6225,3300.0],["1994-04-14",4.6867,4.6867,4.6225,4.6225,2300.0],["1994-04-15",4.5583,4.6225,4.5583,4.6225,2400.0],["1994-04-18",4.6225,4.6225,4.4941,4.4941,5200.0],["1994-04-19",4.5583,4.5583,4.4941,4.4941,1100.0],["1994-04-20",4.5583,4.5583,4.4299,4.4299,3600.0],["1994-04-21",4.3657,4.3657,4.3015,4.3015,3400.0],["1994-04-22",4.3657,4.3657,4.3657,4.3657,1000.0],["1994-04-25",4.4299,4.4299,4.3657,4.4299,400.0],["1994-04-26",4.4299,4.5583,4.4299,4.4299,7600.0],["1994-04-28",4.4941,4.5583,4.4941,4.4941,8000.0],["1994-04-29",4.4299,4.5583,4.4299,4.5583,4800.0],["1994-05-02",4.5583,4.6225,4.5583,4.6225,5800.0],["1994-05-03",4.4941,4.4941,4.4299,4.4299,4700.0],["1994-05-04",4.4299,4.4299,4.3657,4.3657,6100.0],["1994-05-05",4.3657,4.3657,4.3657,4.3657,500.0],["1994-05-06",4.3657,4.3657,4.3015,4.3015,2400.0],["1994-05-09",4.3657,4.3657,4.1731,4.1731,5600.0],["1994-05-10",4.1089,4.1731,4.0447,4.1731,5200.0],["1994-05-11",4.1089,4.1089,4.1089,4.1089,3900.0],["1994-05-12",4.0447,4.1089,4.0447,4.1089,1500.0],["1994-05-13",4.1731,4.2373,4.0447,4.0447,6300.0],["1994-05-16",3.9805,3.9805,3.8521,3.9163,3300.0],["1994-05-17",3.9805,3.9805,3.9163,3.9163,1700.0],["1994-05-18",3.9163,4.1089,3.9163,4.0447,5300.0],["1994-05-19",4.1089,4.1089,4.1089,4.1089,1300.0],["1994-05-20",4.1731,4.1731,4.1731,4.1731,700.0],["1994-05-23",4.1089,4.1731,4.0447,4.0447,1100.0],["1994-05-24",4.1089,4.1089,4.0447,4.1089,1900.0],["1994-05-25",4.0447,4.1731,4.0447,4.0447,5600.0],["1994-05-26",3.9805,4.0447,3.9805,4.0447,1900.0],["1994-05-27",3.9805,4.0447,3.9805,3.9805,4700.0],["1994-05-31",4.0447,4.0447,4.0447,4.0447,100.0],["1994-06-01",4.0447,4.0447,3.9805,3.9805,1100.0],["1994-06-02",4.0447,4.0447,4.0447,4.0447,100.0],["1994-06-03",3.9805,3.9805,3.9805,3.9805,1200.0],["1994-06-06",3.9163,3.9163,3.8521,3.8521,7000.0],["1994-06-07",3.7879,3.7879,3.7879,3.7879,3300.0],["1994-06-08",3.8521,3.9163,3.8521,3.9163,700.0],["1994-06-09",3.9163,3.9163,3.9163,3.9163,800.0],["1994-06-10",3.9163,3.9805,3.9163,3.9805,1500.0],["1994-06-13",4.0447,4.0447,3.9805,3.9805,2500.0],["1994-06-14",4.0447,4.1089,4.0447,4.0447,5500.0],["1994-06-15",3.9805,3.9805,3.9805,3.9805,100.0],["1994-06-16",3.9805,3.9805,3.9805,3.9805,4100.0],["1994-06-17",4.0447,4.0447,3.8521,3.8521,6300.0],["1994-06-20",3.8521,3.8521,3.7879,3.8521,3800.0],["1994-06-21",3.7879,3.8521,3.7879,3.8521,500.0],["1994-06-22",3.7879,3.8521,3.7879,3.8521,1900.0],["1994-06-23",3.7879,3.7879,3.6595,3.6595,6100.0],["1994-06-24",3.6595,3.6595,3.5953,3.5953,5500.0],["1994-06-27",3.5953,3.6595,3.5953,3.6595,17300.0],["1994-06-28",3.7237,3.7237,3.6595,3.6595,1600.0],["1994-06-29",3.6595,3.6595,3.5953,3.6274,5900.0],["1994-06-30",3.5953,3.5953,3.3385,3.3385,34300.0],["1994-07-01",3.4027,3.4027,3.3385,3.4027,49400.0],["1994-07-05",3.4669,3.4669,3.3385,3.4027,20200.0],["1994-07-06",3.4027,3.4027,3.4027,3.4027,6500.0],["1994-07-07",3.4027,3.4027,3.3385,3.3385,22800.0],["1994-07-08",3.3385,3.3385,3.1459,3.2101,65900.0],["1994-07-11",3.2874,3.2874,3.2874,3.2874,15600.0],["1994-07-12",3.2874,3.2874,3.1585,3.223,45900.0],["1994-07-13",3.223,3.2874,3.223,3.223,64100.0],["1994-07-14",3.2874,3.4808,3.2874,3.4808,63600.0],["1994-07-15",3.6097,3.7387,3.6097,3.7387,29800.0],["1994-07-18",3.8031,3.8031,3.6742,3.7387,15700.0],["1994-07-19",3.7387,3.8031,3.4808,3.4808,15900.0],["1994-07-20",3.5453,3.6742,3.5453,3.6097,6600.0],["1994-07-21",3.6097,3.6742,3.6097,3.6097,23200.0],["1994-07-22",3.6742,3.8031,3.6742,3.7387,32100.0],["1994-07-25",3.8031,3.8676,3.8031,3.8676,8900.0],["1994-07-26",3.932,3.932,3.8031,3.8031,12700.0],["1994-07-27",3.8031,3.8031,3.8031,3.8031,0.0],["1994-07-28",3.8676,3.8676,3.8031,3.8031,1100.0],["1994-07-29",3.7387,3.7387,3.7387,3.7387,1000.0],["1994-08-01",3.7387,3.7387,3.6097,3.6097,5300.0],["1994-08-02",3.6742,3.7387,3.6097,3.6097,3100.0],["1994-08-03",3.6097,3.6097,3.6097,3.6097,2000.0],["1994-08-04",3.6742,3.6742,3.6097,3.6097,4000.0],["1994-08-05",3.6097,3.6742,3.6097,3.6742,1100.0],["1994-08-08",3.6742,3.7387,3.6742,3.6742,4000.0],["1994-08-09",3.7387,3.8031,3.6742,3.8031,3700.0],["1994-08-10",3.7387,3.7387,3.6742,3.6742,200.0],["1994-08-11",3.6742,3.7387,3.6742,3.7387,500.0],["1994-08-12",3.6742,3.7387,3.6742,3.7387,4300.0],["1994-08-15",3.7387,3.8031,3.7387,3.8031,5100.0],["1994-08-16",3.8031,3.8031,3.7387,3.7387,3400.0],["1994-08-17",3.7387,3.8031,3.7387,3.8031,1200.0],["1994-08-18",3.7387,3.8031,3.6097,3.6097,9200.0],["1994-08-19",3.6742,3.8031,3.6742,3.8031,5900.0],["1994-08-22",3.8031,3.8676,3.7387,3.7387,3400.0],["1994-08-23",3.8031,3.8031,3.7387,3.7387,7000.0],["1994-08-24",3.7387,3.8676,3.7387,3.8676,6300.0],["1994-08-25",3.8031,3.8031,3.7387,3.7387,200.0],["1994-08-26",3.8031,3.932,3.8031,3.932,13000.0],["1994-08-29",3.9965,4.1254,3.9965,4.1254,13400.0],["1994-08-30",4.1254,4.1254,4.061,4.061,1700.0],["1994-08-31",4.1254,4.1254,3.9965,3.9965,5600.0],["1994-09-01",3.9965,4.061,3.9965,3.9965,14700.0],["1994-09-02",3.9965,3.9965,3.9965,3.9965,6600.0],["1994-09-06",4.061,4.061,4.061,4.061,3500.0],["1994-09-07",4.1254,4.1254,4.061,4.061,3300.0],["1994-09-08",4.061,4.1254,4.061,4.1254,8300.0],["1994-09-09",4.1254,4.1254,3.932,3.932,14400.0],["1994-09-12",3.9965,4.3188,3.9965,4.2543,32500.0],["1994-09-13",4.2543,4.5122,4.2543,4.3833,29400.0],["1994-09-14",4.4477,4.5122,4.4477,4.5122,4400.0],["1994-09-15",4.5766,4.6411,4.5122,4.6411,54100.0],["1994-09-16",4.7055,4.7055,4.5766,4.6411,4400.0],["1994-09-19",4.5766,4.5766,4.4477,4.4477,18400.0],["1994-09-20",4.3833,4.3833,4.3188,4.3833,8000.0],["1994-09-21",4.3188,4.3188,4.1899,4.2543,4500.0],["1994-09-22",4.1899,4.3188,4.1899,4.1899,5400.0],["1994-09-23",4.2543,4.3188,4.2543,4.3188,2800.0],["1994-09-26",4.3188,4.3188,4.3188,4.3188,0.0],["1994-09-27",4.3833,4.4477,4.3188,4.3188,2300.0],["1994-09-28",4.3832,4.3832,4.1254,4.1254,5400.0],["1994-09-29",4.061,4.1254,3.9965,4.1254,3900.0],["1994-09-30",4.1254,4.1254,4.061,4.1254,2400.0],["1994-10-03",4.1254,4.1254,4.061,4.061,1400.0],["1994-10-04",3.9965,3.9965,3.8676,3.8676,14500.0],["1994-10-05",3.8031,3.8676,3.8031,3.8676,1800.0],["1994-10-06",3.8676,3.8676,3.8031,3.8031,5700.0],["1994-10-07",3.7514,3.7514,3.622,3.622,14100.0],["1994-10-10",3.6867,3.6867,3.622,3.622,38000.0],["1994-10-11",3.622,3.622,3.5573,3.5897,10100.0],["1994-10-12",3.5573,3.622,3.5573,3.622,15200.0],["1994-10-13",3.622,3.622,3.5573,3.5573,25900.0],["1994-10-14",3.622,3.622,3.5573,3.5573,5700.0],["1994-10-17",3.622,3.7514,3.5573,3.6867,4500.0],["1994-10-18",3.6867,3.7514,3.6867,3.6867,6700.0],["1994-10-19",3.7514,3.7514,3.6867,3.7514,10200.0],["1994-10-20",3.7514,3.7514,3.6867,3.7514,8500.0],["1994-10-21",3.7514,3.816,3.7514,3.816,5100.0],["1994-10-24",3.7514,3.816,3.7514,3.816,7000.0],["1994-10-25",3.7514,3.7514,3.6867,3.6867,6500.0],["1994-10-26",3.6867,3.6867,3.622,3.622,1100.0],["1994-10-27",3.6867,3.6867,3.6867,3.6867,4400.0],["1994-10-28",3.6867,3.6867,3.6867,3.6867,1100.0],["1994-10-31",3.622,3.622,3.622,3.622,8600.0],["1994-11-01",3.622,3.622,3.5573,3.622,13700.0],["1994-11-02",3.622,3.6867,3.622,3.622,1400.0],["1994-11-03",3.4927,3.5573,3.4927,3.4927,24900.0],["1994-11-04",3.5573,3.5573,3.5573,3.5573,5300.0],["1994-11-07",3.4927,3.622,3.4927,3.622,19600.0],["1994-11-08",3.6867,3.6867,3.5573,3.5573,2000.0],["1994-11-09",3.6867,3.7514,3.5573,3.5573,9700.0],["1994-11-10",3.622,3.622,3.5573,3.5573,4400.0],["1994-11-11",3.622,3.622,3.5573,3.622,4000.0],["1994-11-14",3.5573,3.622,3.5573,3.622,3400.0],["1994-11-15",3.622,3.7514,3.622,3.622,13100.0],["1994-11-16",3.6867,3.6867,3.6867,3.6867,600.0],["1994-11-17",3.622,3.6867,3.622,3.6867,3500.0],["1994-11-18",3.7514,3.7514,3.7514,3.7514,700.0],["1994-11-21",3.6867,3.7514,3.622,3.7514,8200.0],["1994-11-22",3.622,3.622,3.4927,3.5573,27200.0],["1994-11-23",3.4927,3.5573,3.4927,3.5573,1200.0],["1994-11-25",3.5573,3.5573,3.5573,3.5573,200.0],["1994-11-28",3.4927,3.5573,3.4927,3.5573,11400.0],["1994-11-29",3.4927,3.5573,3.4927,3.5573,11400.0],["1994-11-30",3.4927,3.622,3.4927,3.622,7200.0],["1994-12-01",3.622,3.622,3.622,3.622,200.0],["1994-12-02",3.5573,3.5573,3.5573,3.5573,3900.0],["1994-12-05",3.5573,3.5573,3.5573,3.5573,8000.0],["1994-12-06",3.5573,3.622,3.5573,3.622,2800.0],["1994-12-07",3.622,3.622,3.622,3.622,5600.0],["1994-12-08",3.5573,3.5573,3.5573,3.5573,1500.0],["1994-12-09",3.5573,3.622,3.5573,3.622,2800.0],["1994-12-12",3.5573,3.5573,3.5573,3.5573,3500.0],["1994-12-13",3.5573,3.5573,3.5573,3.5573,1500.0],["1994-12-14",3.4927,3.5573,3.4927,3.5573,900.0],["1994-12-15",3.5573,3.622,3.5573,3.622,6100.0],["1994-12-16",3.622,3.6867,3.5573,3.622,14700.0],["1994-12-19",3.622,3.7514,3.622,3.6867,10100.0],["1994-12-20",3.6867,3.6867,3.622,3.6867,4300.0],["1994-12-21",3.7514,3.816,3.7514,3.7514,11500.0],["1994-12-22",3.8161,4.0101,3.8161,4.0101,9800.0],["1994-12-23",3.9454,4.5275,3.9454,4.3982,43000.0],["1994-12-27",4.3982,4.5922,4.3982,4.5275,29200.0],["1994-12-28",4.4628,4.4628,4.3335,4.4628,12500.0],["1994-12-29",4.3982,4.8509,4.3982,4.8509,45400.0],["1994-12-30",4.7862,5.1096,4.6569,5.1096,137800.0],["1995-01-03",5.0449,5.0449,4.7862,4.7862,71800.0],["1995-01-04",4.7862,4.7862,4.5275,4.5275,24400.0],["1995-01-05",4.5922,4.5922,4.3982,4.5922,16500.0],["1995-01-06",4.5922,4.5922,4.5275,4.5275,12900.0],["1995-01-09",4.5405,4.5405,4.4756,4.4756,17600.0],["1995-01-10",4.4756,4.6054,4.4756,4.4756,7900.0],["1995-01-11",4.4756,4.6054,4.4108,4.6054,11600.0],["1995-01-12",4.5405,4.5405,4.4756,4.4756,3100.0],["1995-01-13",4.5405,4.5405,4.5405,4.5405,200.0],["1995-01-16",4.6702,4.7999,4.6702,4.7351,15600.0],["1995-01-17",4.7351,4.7351,4.6054,4.6702,15300.0],["1995-01-18",4.6702,4.7351,4.6702,4.7351,26400.0],["1995-01-19",4.7351,4.7351,4.6702,4.6702,5900.0],["1995-01-20",4.6054,4.6702,4.6054,4.6702,2000.0],["1995-01-23",4.6702,4.6702,4.6054,4.6702,13000.0],["1995-01-24",4.6702,4.7351,4.6054,4.6702,16200.0],["1995-01-25",4.6702,4.6702,4.6702,4.6702,700.0],["1995-01-26",4.6702,4.7351,4.6702,4.6702,2500.0],["1995-01-27",4.6054,4.6054,4.6054,4.6054,700.0],["1995-01-30",4.5405,4.6702,4.5405,4.6702,6000.0],["1995-01-31",4.6054,4.6702,4.6054,4.6054,17900.0],["1995-02-01",4.6702,4.6702,4.5405,4.6054,14300.0],["1995-02-02",4.5405,4.5405,4.4756,4.5405,1500.0],["1995-02-03",4.4756,4.5405,4.4756,4.5405,5100.0],["1995-02-06",4.4756,4.5405,4.4756,4.4756,4600.0],["1995-02-07",4.5405,4.5405,4.4108,4.4756,3000.0],["1995-02-08",4.5405,4.5405,4.4756,4.4756,800.0],["1995-02-09",4.5405,4.5405,4.4756,4.4756,2200.0],["1995-02-10",4.4756,4.5405,4.4756,4.4756,5800.0],["1995-02-13",4.4756,4.6702,4.4756,4.6702,23100.0],["1995-02-14",4.6702,4.6702,4.5405,4.6054,12700.0],["1995-02-15",4.5405,4.6054,4.4756,4.4756,7300.0],["1995-02-16",4.4756,4.4756,4.4756,4.4756,4100.0],["1995-02-17",4.4756,4.5405,4.4756,4.4756,5700.0],["1995-02-21",4.5405,4.5405,4.4756,4.4756,7100.0],["1995-02-22",4.4756,4.4756,4.4756,4.4756,3600.0],["1995-02-23",4.4756,4.4756,4.4756,4.4756,4000.0],["1995-02-24",4.5405,4.5405,4.5405,4.5405,9500.0],["1995-02-27",4.5405,4.6054,4.5405,4.5405,2900.0],["1995-02-28",4.5405,4.6054,4.5405,4.6054,2700.0],["1995-03-01",4.6054,4.6054,4.5405,4.5405,1000.0],["1995-03-02",4.6054,4.6054,4.5405,4.5405,4200.0],["1995-03-03",4.6054,4.6702,4.6054,4.6702,5300.0],["1995-03-06",4.6702,4.6702,4.6054,4.6702,1200.0],["1995-03-07",4.6054,4.6054,4.5405,4.5405,6300.0],["1995-03-08",4.5405,4.6054,4.5405,4.6054,3100.0],["1995-03-09",4.6054,4.6054,4.5405,4.5405,1300.0],["1995-03-10",4.5405,4.5405,4.5405,4.5405,0.0],["1995-03-13",4.5405,4.5405,4.5405,4.5405,3000.0],["1995-03-14",4.4756,4.5405,4.4756,4.5405,5100.0],["1995-03-15",4.4756,4.4756,4.4756,4.4756,100.0],["1995-03-16",4.5405,4.5405,4.5405,4.5405,3500.0],["1995-03-17",4.5405,4.5405,4.4756,4.4756,8900.0],["1995-03-20",4.5405,4.6054,4.4756,4.4756,2400.0],["1995-03-21",4.5405,4.5405,4.4108,4.4108,2600.0],["1995-03-22",4.4108,4.4108,4.4108,4.4108,3800.0],["1995-03-23",4.4108,4.4108,4.4108,4.4108,1600.0],["1995-03-24",4.4756,4.4756,4.4108,4.4108,3000.0],["1995-03-27",4.4108,4.4108,4.4108,4.4108,6000.0],["1995-03-28",4.3459,4.3459,4.2162,4.281,8700.0],["1995-03-29",4.3459,4.3459,4.0216,4.0216,12800.0],["1995-03-30",4.0216,4.0864,4.0216,4.0864,5900.0],["1995-03-31",4.0216,4.0864,4.0216,4.0864,3200.0],["1995-04-03",4.1513,4.1513,4.1513,4.1513,5300.0],["1995-04-04",4.1513,4.2162,4.1513,4.2162,3100.0],["1995-04-05",4.2162,4.3459,4.2162,4.281,4900.0],["1995-04-06",4.3459,4.3459,4.3459,4.3459,600.0],["1995-04-07",4.2939,4.2939,4.2288,4.2288,47500.0],["1995-04-10",4.3589,4.3589,4.3589,4.3589,5500.0],["1995-04-11",4.3589,4.3589,4.2288,4.2288,4900.0],["1995-04-12",4.2288,4.2939,4.2288,4.2939,3000.0],["1995-04-13",4.2938,4.424,4.2288,4.424,15900.0],["1995-04-17",4.424,4.424,4.3589,4.424,6200.0],["1995-04-18",4.5541,4.6191,4.5541,4.5541,9500.0],["1995-04-19",4.6842,4.6842,4.5541,4.5541,21900.0],["1995-04-20",4.6191,4.6191,4.5541,4.5541,5600.0],["1995-04-21",4.5541,4.5541,4.2288,4.3589,24900.0],["1995-04-24",4.424,4.489,4.424,4.424,4900.0],["1995-04-25",4.489,4.5541,4.489,4.489,2400.0],["1995-04-26",4.489,4.489,4.3589,4.3589,14000.0],["1995-04-27",4.3589,4.3589,4.2939,4.2939,11600.0],["1995-04-28",4.2938,4.424,4.2938,4.424,10600.0],["1995-05-01",4.3589,4.489,4.3589,4.3589,6200.0],["1995-05-02",4.3589,4.424,4.3589,4.424,8100.0],["1995-05-03",4.424,4.489,4.424,4.424,9100.0],["1995-05-04",4.3589,4.5541,4.3589,4.489,13000.0],["1995-05-05",4.5541,4.6191,4.5541,4.6191,700.0],["1995-05-08",4.6191,4.6842,4.5541,4.6191,2300.0],["1995-05-09",4.6842,4.6842,4.424,4.424,13400.0],["1995-05-10",4.424,4.424,4.3589,4.3589,9700.0],["1995-05-11",4.424,4.6191,4.424,4.5541,4900.0],["1995-05-12",4.6191,4.6842,4.489,4.6191,7000.0],["1995-05-15",4.6191,4.6191,4.6191,4.6191,2100.0],["1995-05-16",4.6191,4.6191,4.5541,4.5541,7600.0],["1995-05-17",4.5541,4.5541,4.5541,4.5541,17600.0],["1995-05-18",4.489,4.489,4.489,4.489,8500.0],["1995-05-19",4.424,4.424,4.424,4.424,7400.0],["1995-05-22",4.424,4.489,4.424,4.489,6700.0],["1995-05-23",4.489,4.489,4.489,4.489,8300.0],["1995-05-24",4.424,4.489,4.424,4.424,4200.0],["1995-05-25",4.3589,4.3589,4.2939,4.2939,18700.0],["1995-05-26",4.2939,4.2939,4.1637,4.2288,15300.0],["1995-05-30",4.2288,4.3589,4.2288,4.3589,3500.0],["1995-05-31",4.3589,4.3589,4.2939,4.2939,6600.0],["1995-06-01",4.3589,4.424,4.3589,4.424,2000.0],["1995-06-02",4.424,4.489,4.424,4.489,1400.0],["1995-06-05",4.489,4.489,4.489,4.489,2800.0],["1995-06-06",4.489,4.489,4.489,4.489,5000.0],["1995-06-07",4.5541,4.6191,4.5541,4.6191,6000.0],["1995-06-08",4.5866,4.6191,4.5541,4.5541,13000.0],["1995-06-09",4.6191,4.6191,4.5541,4.6191,1000.0],["1995-06-12",4.5541,4.5541,4.489,4.489,1500.0],["1995-06-13",4.5541,4.5541,4.489,4.5541,3600.0],["1995-06-14",4.5541,4.5541,4.489,4.489,5800.0],["1995-06-15",4.489,4.489,4.489,4.489,3100.0],["1995-06-16",4.424,4.424,4.424,4.424,5800.0],["1995-06-19",4.3589,4.424,4.3589,4.424,2000.0],["1995-06-20",4.424,4.489,4.424,4.489,12200.0],["1995-06-21",4.424,4.489,4.3589,4.3589,9300.0],["1995-06-22",4.3589,4.424,4.3589,4.3589,10900.0],["1995-06-23",4.3589,4.424,4.3589,4.424,2300.0],["1995-06-26",4.489,4.489,4.424,4.424,1000.0],["1995-06-27",4.489,4.489,4.489,4.489,3300.0],["1995-06-28",4.5541,4.5541,4.5541,4.5541,2300.0],["1995-06-29",4.6191,4.6191,4.6191,4.6191,1100.0],["1995-06-30",4.6842,4.7493,4.6842,4.7493,30300.0],["1995-07-03",4.6842,4.6842,4.6191,4.6842,2400.0],["1995-07-05",4.6842,4.7493,4.6842,4.7493,5400.0],["1995-07-06",4.6842,4.7493,4.6842,4.7493,2900.0],["1995-07-07",4.7493,4.9444,4.7493,4.9444,13900.0],["1995-07-10",5.0095,5.0746,4.9444,5.0746,11500.0],["1995-07-11",5.2047,5.2047,5.1396,5.1396,8900.0],["1995-07-12",5.1396,5.2047,5.1396,5.1396,7700.0],["1995-07-13",5.1527,5.2179,5.1527,5.1527,6000.0],["1995-07-14",5.1527,5.2179,5.1527,5.1527,2100.0],["1995-07-17",5.2179,5.4788,5.2179,5.4135,15700.0],["1995-07-18",5.4788,5.544,5.4135,5.4135,8000.0],["1995-07-19",5.4788,5.4788,5.1527,5.1527,16200.0],["1995-07-20",5.2179,5.544,5.2179,5.4788,15100.0],["1995-07-21",5.544,5.544,5.4135,5.4788,4300.0],["1995-07-24",5.4135,5.4135,5.2831,5.3483,5600.0],["1995-07-25",5.4135,5.4135,5.3483,5.3483,7100.0],["1995-07-26",5.3483,5.3483,5.2179,5.2831,6000.0],["1995-07-27",5.2179,5.2831,5.2179,5.2831,1900.0],["1995-07-28",5.2831,5.2831,5.2831,5.2831,0.0],["1995-07-31",5.2831,5.2831,5.2179,5.2179,2000.0],["1995-08-01",5.2179,5.2179,5.1527,5.1527,1200.0],["1995-08-02",5.1527,5.2179,5.1527,5.2179,600.0],["1995-08-03",5.1527,5.2179,5.0222,5.0222,10500.0],["1995-08-04",5.0222,5.0222,5.0222,5.0222,1800.0],["1995-08-07",5.0222,5.0222,4.957,4.957,3400.0],["1995-08-08",4.957,5.0222,4.957,4.957,4500.0],["1995-08-09",4.8918,4.957,4.8918,4.957,1400.0],["1995-08-10",4.8918,4.957,4.8918,4.957,500.0],["1995-08-11",4.8918,5.0874,4.8918,5.0222,7900.0],["1995-08-14",4.957,4.957,4.8918,4.8918,5200.0],["1995-08-15",4.957,5.1527,4.957,5.1527,5000.0],["1995-08-16",5.2179,5.2179,5.1527,5.1527,5100.0],["1995-08-17",5.2179,5.2179,5.0874,5.0874,5200.0],["1995-08-18",5.0874,5.1527,5.0874,5.1527,1300.0],["1995-08-21",5.0874,5.2179,5.0874,5.1527,3400.0],["1995-08-22",5.2179,5.2179,5.2179,5.2179,4500.0],["1995-08-23",5.2179,5.2179,5.2179,5.2179,1100.0],["1995-08-24",5.2179,5.3483,5.2179,5.2831,2700.0],["1995-08-25",5.3483,5.4135,5.2831,5.2831,6800.0],["1995-08-28",5.3483,5.4135,5.2831,5.2831,5000.0],["1995-08-29",5.3483,5.3483,5.3483,5.3483,2000.0],["1995-08-30",5.2831,5.4788,5.2831,5.4135,4300.0],["1995-08-31",5.4788,5.4788,5.4788,5.4788,1000.0],["1995-09-01",5.4135,5.4135,5.3483,5.4135,6100.0],["1995-09-05",5.3483,5.3483,5.3483,5.3483,3200.0],["1995-09-06",5.3483,5.4135,5.3483,5.4135,4300.0],["1995-09-07",5.3483,5.3483,5.2831,5.3483,7800.0],["1995-09-08",5.4788,5.544,5.4788,5.4788,9900.0],["1995-09-11",5.4135,5.4135,5.2831,5.2831,5300.0],["1995-09-12",5.3483,5.4135,5.3483,5.4135,3000.0],["1995-09-13",5.4135,5.4135,5.4135,5.4135,2000.0],["1995-09-14",5.4788,5.4788,5.4135,5.4788,8600.0],["1995-09-15",5.4135,5.4135,5.3483,5.3483,1500.0],["1995-09-18",5.2831,5.2831,5.2179,5.2179,2700.0],["1995-09-19",5.2831,5.2831,5.2179,5.2179,1500.0],["1995-09-20",5.2179,5.2831,5.2179,5.2831,2400.0],["1995-09-21",5.2831,5.3483,5.2831,5.2831,4100.0],["1995-09-22",5.3483,5.3483,5.2179,5.2831,10700.0],["1995-09-25",5.3483,5.3483,5.2831,5.3483,1900.0],["1995-09-26",5.3483,5.4135,5.3483,5.3483,5800.0],["1995-09-27",5.4135,5.4135,5.2831,5.2831,2800.0],["1995-09-28",5.3483,5.4135,5.3483,5.4135,6400.0],["1995-09-29",5.4135,5.4135,5.4135,5.4135,100.0],["1995-10-02",5.4788,5.544,5.4788,5.544,6000.0],["1995-10-03",5.4788,5.4788,5.4135,5.4788,2500.0],["1995-10-04",5.544,5.544,5.4788,5.4788,2400.0],["1995-10-05",5.4135,5.4135,5.4135,5.4135,3100.0],["1995-10-06",5.4788,5.4788,5.4462,5.4462,10600.0],["1995-10-09",5.4788,5.4788,5.4135,5.4135,9000.0],["1995-10-10",5.4135,5.4135,5.4135,5.4135,100.0],["1995-10-11",5.4788,5.4788,5.3483,5.4788,7800.0],["1995-10-12",5.4265,5.4265,5.2957,5.4265,5200.0],["1995-10-13",5.4265,5.6226,5.4265,5.5572,8400.0],["1995-10-16",5.4918,5.5572,5.4265,5.4918,8300.0],["1995-10-17",5.4918,5.5572,5.4918,5.5572,4100.0],["1995-10-18",5.5572,5.6226,5.5572,5.6226,10000.0],["1995-10-19",5.6226,5.9495,5.6226,5.9495,47400.0],["1995-10-20",5.9495,5.9495,5.9495,5.9495,1500.0],["1995-10-23",5.8187,5.8187,5.6226,5.688,21300.0],["1995-10-24",5.688,5.7534,5.688,5.7534,1400.0],["1995-10-25",5.688,5.688,5.6226,5.688,4800.0],["1995-10-26",5.6226,5.688,5.6226,5.6226,5000.0],["1995-10-27",5.6226,5.6226,5.5572,5.5572,3300.0],["1995-10-30",5.4918,5.4918,5.4265,5.4918,4200.0],["1995-10-31",5.4265,5.4265,5.2303,5.2303,13900.0],["1995-11-01",5.2303,5.2303,5.2303,5.2303,6500.0],["1995-11-02",5.2303,5.2957,5.2303,5.2303,12800.0],["1995-11-03",5.2303,5.2957,5.2303,5.2957,1500.0],["1995-11-06",5.2957,5.3611,5.2957,5.2957,2000.0],["1995-11-07",5.3611,5.4265,5.2957,5.4265,3200.0],["1995-11-08",5.4265,5.4265,5.4265,5.4265,0.0],["1995-11-09",5.3611,5.3611,5.2957,5.2957,9000.0],["1995-11-10",5.2957,5.2957,5.2957,5.2957,200.0],["1995-11-13",5.2957,5.3611,5.2303,5.3611,14700.0],["1995-11-14",5.3611,5.3611,5.2957,5.2957,400.0],["1995-11-15",5.2303,5.2957,5.2303,5.2957,1700.0],["1995-11-16",5.2957,5.2957,5.2957,5.2957,2500.0],["1995-11-17",5.2303,5.2303,5.165,5.2303,2800.0],["1995-11-20",5.165,5.165,5.0996,5.0996,3300.0],["1995-11-21",5.0996,5.165,5.0996,5.0996,1200.0],["1995-11-22",5.0996,5.0996,4.8381,4.9688,11000.0],["1995-11-24",5.0342,5.0342,5.0342,5.0342,1000.0],["1995-11-27",5.0342,5.0342,5.0342,5.0342,7200.0],["1995-11-28",5.0342,5.0342,4.9034,4.9034,1900.0],["1995-11-29",4.9688,4.9688,4.9688,4.9688,5200.0],["1995-11-30",5.0342,5.0342,4.9034,4.9034,1200.0],["1995-12-01",4.8381,4.9034,4.8381,4.8381,3700.0],["1995-12-04",4.9034,5.0996,4.9034,5.0996,5400.0],["1995-12-05",5.0342,5.0996,5.0342,5.0996,18000.0],["1995-12-06",5.165,5.2303,5.165,5.165,4700.0],["1995-12-07",5.2303,5.2303,5.165,5.165,2800.0],["1995-12-08",5.2303,5.2303,5.2303,5.2303,600.0],["1995-12-11",5.2303,5.2303,5.2303,5.2303,5400.0],["1995-12-12",5.2303,5.2303,5.2303,5.2303,0.0],["1995-12-13",5.2303,5.5572,5.2303,5.5572,19100.0],["1995-12-14",5.6226,5.7534,5.6226,5.6226,15100.0],["1995-12-15",5.688,5.7534,5.688,5.688,25500.0],["1995-12-18",5.688,5.7534,5.688,5.688,3500.0],["1995-12-19",5.6226,5.688,5.6226,5.6226,6300.0],["1995-12-20",5.6226,5.6226,5.6226,5.6226,5000.0],["1995-12-21",5.6226,5.688,5.6226,5.688,4200.0],["1995-12-22",5.7534,5.7534,5.7534,5.7534,10400.0],["1995-12-26",5.688,5.7534,5.688,5.7534,2900.0],["1995-12-27",5.688,5.688,5.688,5.688,1300.0],["1995-12-28",5.6226,5.6226,5.6226,5.6226,400.0],["1995-12-29",5.5572,5.6226,5.5572,5.6226,1000.0],["1996-01-02",5.5572,5.6226,5.5572,5.5572,1500.0],["1996-01-03",5.6226,5.6226,5.4265,5.5572,43700.0],["1996-01-04",5.6226,5.6226,5.5572,5.5572,13600.0],["1996-01-05",5.6226,5.688,5.4918,5.6226,15200.0],["1996-01-08",5.5572,5.5572,5.5572,5.5572,2300.0],["1996-01-09",5.6226,5.6226,5.6226,5.6226,400.0],["1996-01-10",5.5702,5.5702,5.3081,5.3081,2600.0],["1996-01-11",5.3736,5.3736,5.3081,5.3736,800.0],["1996-01-12",5.3081,5.3081,5.2425,5.3081,3000.0],["1996-01-15",5.3081,5.4391,5.2425,5.4391,25600.0],["1996-01-16",5.4391,5.5046,5.4391,5.5046,600.0],["1996-01-17",5.5046,5.7668,5.5046,5.7012,9400.0],["1996-01-18",5.7012,5.7668,5.7012,5.7012,4000.0],["1996-01-19",5.7012,5.7668,5.7012,5.7668,2400.0],["1996-01-22",5.7012,5.7012,5.7012,5.7012,1800.0],["1996-01-23",5.7012,5.7668,5.7012,5.7012,5800.0],["1996-01-24",5.7668,5.7668,5.7012,5.7012,4900.0],["1996-01-25",5.7012,5.7012,5.5702,5.6357,6000.0],["1996-01-26",5.5702,5.5702,5.5046,5.5046,6300.0],["1996-01-29",5.5046,5.5046,5.5046,5.5046,0.0],["1996-01-30",5.5702,5.5702,5.5702,5.5702,500.0],["1996-01-31",5.6357,5.7012,5.6357,5.6357,5200.0],["1996-02-01",5.7012,5.7012,5.5702,5.5702,11200.0],["1996-02-02",5.5702,5.6357,5.5702,5.5702,3500.0],["1996-02-05",5.5702,5.5702,5.5046,5.5046,2600.0],["1996-02-06",5.5702,5.5702,5.5702,5.5702,4100.0],["1996-02-07",5.5046,5.7012,5.5046,5.7012,25600.0],["1996-02-08",5.6357,6.16,5.6357,6.0289,45100.0],["1996-02-09",6.0289,6.0289,5.8323,5.8978,11600.0],["1996-02-12",5.9634,6.0289,5.7012,5.7668,27800.0],["1996-02-13",5.7012,5.7012,5.6357,5.6357,12200.0],["1996-02-14",5.7012,5.7668,5.6357,5.7668,10700.0],["1996-02-15",5.7012,5.7012,5.5702,5.6357,5300.0],["1996-02-16",5.5702,5.5702,5.4391,5.5702,7200.0],["1996-02-20",5.5702,5.5702,5.4391,5.4391,2900.0],["1996-02-21",5.4391,5.4391,5.3736,5.3736,4400.0],["1996-02-22",5.4391,5.5046,5.4391,5.4391,2300.0],["1996-02-23",5.5046,5.5046,5.4719,5.5046,35600.0],["1996-02-26",5.5702,5.7668,5.5702,5.7012,8400.0],["1996-02-27",5.7012,5.7668,5.7012,5.7012,9000.0],["1996-02-28",5.7012,5.7012,5.6357,5.6357,11300.0],["1996-02-29",5.5702,5.5702,5.5702,5.5702,1600.0],["1996-03-01",5.5046,5.5702,5.5046,5.5046,800.0],["1996-03-04",5.5702,5.7012,5.5702,5.5702,16300.0],["1996-03-05",5.6357,5.7012,5.6357,5.7012,6400.0],["1996-03-06",5.8323,5.8323,5.7012,5.7668,9000.0],["1996-03-07",5.8978,5.8978,5.7668,5.7668,7400.0],["1996-03-08",5.7012,5.7012,5.6357,5.6357,4000.0],["1996-03-11",5.5702,5.6357,5.5702,5.6357,1400.0],["1996-03-12",5.7012,5.7012,5.5702,5.5702,2900.0],["1996-03-13",5.5046,5.5046,5.4391,5.5046,2100.0],["1996-03-14",5.5046,5.5702,5.5046,5.5702,2600.0],["1996-03-15",5.5702,5.5702,5.4391,5.5046,11700.0],["1996-03-18",5.5702,5.5702,5.5702,5.5702,1300.0],["1996-03-19",5.5046,5.5702,5.5046,5.5702,1400.0],["1996-03-20",5.5702,5.5702,5.5046,5.5702,8500.0],["1996-03-21",5.7012,5.7668,5.6357,5.7012,30800.0],["1996-03-22",5.7668,5.7668,5.7012,5.7668,56000.0],["1996-03-25",5.8978,5.8978,5.7012,5.7668,671200.0],["1996-03-26",5.7668,5.8323,5.7012,5.8323,57800.0],["1996-03-27",5.9634,6.0944,5.9634,6.0944,29400.0],["1996-03-28",6.16,6.2255,6.0944,6.2255,31400.0],["1996-03-29",6.2255,6.9463,6.2255,6.8153,70900.0],["1996-04-01",6.8808,7.1429,6.8808,7.0119,57300.0],["1996-04-02",6.9463,7.0774,6.8808,6.8808,13400.0],["1996-04-03",6.8153,6.8153,6.6187,6.6842,17300.0],["1996-04-04",6.7497,6.7497,6.4876,6.4876,19900.0],["1996-04-08",6.4221,6.4221,6.291,6.4221,17500.0],["1996-04-09",6.4876,6.5532,6.4876,6.5532,5300.0],["1996-04-10",6.6187,6.8153,6.5532,6.7497,12000.0],["1996-04-11",6.6972,6.9599,6.6972,6.7629,16700.0],["1996-04-12",6.8285,7.0255,6.7629,7.0255,23000.0],["1996-04-15",7.0912,7.1568,6.8285,6.8942,23900.0],["1996-04-16",6.8942,6.8942,6.8285,6.8942,11200.0],["1996-04-17",6.8942,6.8942,6.6316,6.7629,17200.0],["1996-04-18",6.6972,6.7629,6.6972,6.6972,15000.0],["1996-04-19",6.7629,6.8285,6.7629,6.7629,7600.0],["1996-04-22",6.9599,6.9599,6.6972,6.7629,29400.0],["1996-04-23",6.8285,6.8285,6.5659,6.6972,12900.0],["1996-04-24",6.5659,6.5659,6.4346,6.5659,13500.0],["1996-04-25",6.5002,6.6316,6.5002,6.6316,5100.0],["1996-04-26",6.6972,6.6972,6.6316,6.6972,13500.0],["1996-04-29",6.6316,6.6972,6.4346,6.4346,22500.0],["1996-04-30",6.3689,6.5002,6.3033,6.4346,18000.0],["1996-05-01",6.5002,6.5002,6.4346,6.5002,4700.0],["1996-05-02",6.4346,6.4346,6.2376,6.3689,27800.0],["1996-05-03",6.4346,6.5002,6.4346,6.5002,6000.0],["1996-05-06",6.5659,6.5659,6.3689,6.5002,8000.0],["1996-05-07",6.4346,6.4346,6.3033,6.3689,2100.0],["1996-05-08",6.3033,6.3033,6.0406,6.1063,17900.0],["1996-05-09",6.1719,6.1719,6.1063,6.1063,4000.0],["1996-05-10",6.1719,6.2376,6.1063,6.1063,7000.0],["1996-05-13",6.1719,6.1719,6.1063,6.1063,5800.0],["1996-05-14",6.1719,6.1719,5.975,5.975,10200.0],["1996-05-15",5.975,6.1063,5.975,6.1063,10600.0],["1996-05-16",6.1719,6.1719,6.1063,6.1719,12900.0],["1996-05-17",6.2376,6.3033,6.1719,6.3033,8600.0],["1996-05-20",6.4346,6.6316,6.4346,6.6316,34200.0],["1996-05-21",6.6316,6.6316,6.3033,6.3033,10300.0],["1996-05-22",6.2376,6.2376,6.1719,6.2376,4800.0],["1996-05-23",6.1719,6.1719,5.975,6.0406,14900.0],["1996-05-24",5.975,6.0406,5.975,6.0406,5200.0],["1996-05-28",5.975,6.0406,5.975,5.975,28000.0],["1996-05-29",5.975,6.1063,5.975,6.0406,33300.0],["1996-05-30",6.0406,6.0406,5.975,5.975,16100.0],["1996-05-31",6.0406,6.2376,5.975,6.2376,18300.0],["1996-06-03",6.2376,6.4346,6.2376,6.4346,12300.0],["1996-06-04",6.3689,6.4346,6.3689,6.4346,7100.0],["1996-06-05",6.5002,6.6316,6.5002,6.6316,19000.0],["1996-06-06",6.6316,6.7629,6.6316,6.6972,7700.0],["1996-06-07",6.6316,6.6316,6.5659,6.5659,5600.0],["1996-06-10",6.6316,6.6972,6.6316,6.6316,6000.0],["1996-06-11",6.6972,6.6972,6.6972,6.6972,6800.0],["1996-06-12",6.6972,6.8942,6.6972,6.8285,17800.0],["1996-06-13",6.8285,6.8285,6.6972,6.6972,17000.0],["1996-06-14",6.6316,6.6316,6.6316,6.6316,2200.0],["1996-06-17",6.6972,6.6972,6.5659,6.5659,2600.0],["1996-06-18",6.5659,6.5659,6.4674,6.5659,18600.0],["1996-06-19",6.5659,6.5659,6.5002,6.5002,5400.0],["1996-06-20",6.5002,6.5659,6.5002,6.5659,2700.0],["1996-06-21",6.5659,6.5659,6.5002,6.5002,3000.0],["1996-06-24",6.4346,6.5002,6.4018,6.4346,32400.0],["1996-06-25",6.3689,6.4346,6.3689,6.4346,2300.0],["1996-06-26",6.3689,6.3689,6.3033,6.3689,7000.0],["1996-06-27",6.3033,6.3033,6.2376,6.2376,3900.0],["1996-06-28",6.3033,6.3033,6.1063,6.1063,3600.0],["1996-07-01",6.1719,6.1719,6.1719,6.1719,5800.0],["1996-07-02",6.2376,6.3033,6.2376,6.2376,4700.0],["1996-07-03",6.2376,6.2376,6.2376,6.2376,4600.0],["1996-07-05",6.1719,6.1719,6.1719,6.1719,200.0],["1996-07-08",6.1063,6.3033,6.1063,6.3033,6800.0],["1996-07-09",6.3689,6.4346,6.3033,6.3033,4400.0],["1996-07-10",6.2376,6.3033,6.2376,6.3033,200.0],["1996-07-11",6.3164,6.3164,6.1848,6.1848,6800.0],["1996-07-12",6.1848,6.1848,6.1848,6.1848,300.0],["1996-07-15",6.119,6.1848,6.0532,6.1848,8200.0],["1996-07-16",6.0532,6.119,5.8559,5.9216,21200.0],["1996-07-17",5.9874,6.119,5.9217,6.0532,4200.0],["1996-07-18",6.0532,6.119,6.0532,6.0532,2700.0],["1996-07-19",6.119,6.3164,6.0532,6.1848,17300.0],["1996-07-22",6.2506,6.2506,6.1848,6.1848,800.0],["1996-07-23",6.119,6.1848,6.119,6.119,3200.0],["1996-07-24",6.0532,6.0532,5.9216,5.9216,11300.0],["1996-07-25",5.9874,5.9874,5.9216,5.9216,4100.0],["1996-07-26",5.7901,5.7901,5.7243,5.7243,7500.0],["1996-07-29",5.7901,5.8559,5.7243,5.7243,19700.0],["1996-07-30",5.7243,5.7243,5.6585,5.6585,5000.0],["1996-07-31",5.7243,5.7243,5.5269,5.5269,5800.0],["1996-08-01",5.6585,5.6585,5.5927,5.5927,7400.0],["1996-08-02",5.6585,5.7901,5.6585,5.7901,3700.0],["1996-08-05",5.7243,5.7901,5.7243,5.7901,7900.0],["1996-08-06",5.7243,5.7901,5.7243,5.7901,3400.0],["1996-08-07",5.8559,5.8559,5.7243,5.7243,3700.0],["1996-08-08",5.7243,5.7243,5.6585,5.7243,5700.0],["1996-08-09",5.6585,5.6585,5.6585,5.6585,2900.0],["1996-08-12",5.5927,5.6585,5.5927,5.5927,7200.0],["1996-08-13",5.5269,5.5269,5.4611,5.5269,10600.0],["1996-08-14",5.5927,5.5927,5.5269,5.5927,3300.0],["1996-08-15",5.5269,5.5269,5.3953,5.3953,2700.0],["1996-08-16",5.4611,5.5269,5.4611,5.5269,3700.0],["1996-08-19",5.5927,5.7243,5.5269,5.7243,20500.0],["1996-08-20",5.7243,6.119,5.7243,6.0532,30400.0],["1996-08-21",6.119,6.1848,5.9874,6.0532,9400.0],["1996-08-22",5.9874,6.0532,5.9874,6.0532,12000.0],["1996-08-23",6.0532,6.0532,5.9874,5.9874,13900.0],["1996-08-26",6.0532,6.0532,5.9874,5.9874,7300.0],["1996-08-27",6.0532,6.1848,5.9874,6.119,17200.0],["1996-08-28",6.2506,6.3164,6.1848,6.2506,11800.0],["1996-08-29",6.2506,6.3164,6.2506,6.2506,3100.0],["1996-08-30",6.2506,6.3164,6.2506,6.2506,7200.0],["1996-09-03",6.1848,6.2506,6.1848,6.2506,1800.0],["1996-09-04",6.2506,6.448,6.2506,6.448,5100.0],["1996-09-05",6.3164,6.3164,6.2506,6.3164,2900.0],["1996-09-06",6.3164,6.3164,6.2506,6.3164,6300.0],["1996-09-09",6.2506,6.3164,6.2506,6.3164,1100.0],["1996-09-10",6.2506,6.3164,6.2506,6.2506,4500.0],["1996-09-11",6.3164,6.3164,6.2506,6.2506,3300.0],["1996-09-12",6.3164,6.3822,6.3164,6.3164,6900.0],["1996-09-13",6.3164,6.3164,6.1848,6.1848,11500.0],["1996-09-16",6.3164,6.5138,6.3164,6.5138,21800.0],["1996-09-17",6.3822,6.448,6.3164,6.3822,19100.0],["1996-09-18",6.3164,6.3822,6.3164,6.3164,21900.0],["1996-09-19",6.3164,6.3164,6.2506,6.3164,8900.0],["1996-09-20",6.3164,6.3822,6.2506,6.3822,15200.0],["1996-09-23",6.3822,6.3822,6.3164,6.3822,21100.0],["1996-09-24",6.3822,6.3822,6.3164,6.3822,36300.0],["1996-09-25",6.3822,6.3822,6.3164,6.3822,22300.0],["1996-09-26",6.3164,6.3822,6.3164,6.3164,9100.0],["1996-09-27",6.3164,6.3822,6.3164,6.3822,4200.0],["1996-09-30",6.3822,6.3822,6.2506,6.2506,17200.0],["1996-10-01",6.3164,6.3822,6.1848,6.1848,121100.0],["1996-10-02",6.2506,6.2506,6.1848,6.2506,4800.0],["1996-10-03",6.2506,6.2506,6.0532,6.1848,91700.0],["1996-10-04",6.1848,6.2506,6.1848,6.2506,800.0],["1996-10-07",6.1848,6.448,6.1848,6.448,8100.0],["1996-10-08",6.5138,6.8428,6.5138,6.8428,12200.0],["1996-10-09",6.8428,6.9086,6.777,6.8428,7500.0],["1996-10-10",6.8428,6.8428,6.8428,6.8428,1500.0],["1996-10-11",6.7901,6.7901,6.7241,6.7241,3600.0],["1996-10-14",6.6582,6.7241,6.6582,6.7241,2300.0],["1996-10-15",6.7241,6.7901,6.6582,6.7241,7300.0],["1996-10-16",6.9219,6.9219,6.7901,6.856,11000.0],["1996-10-17",6.7901,6.7901,6.7241,6.7241,5100.0],["1996-10-18",6.7901,6.7901,6.7241,6.7241,8500.0],["1996-10-21",6.7901,6.7901,6.6582,6.7241,3100.0],["1996-10-22",6.6582,6.6582,6.5264,6.6582,5200.0],["1996-10-23",6.6582,6.6582,6.5923,6.5923,82700.0],["1996-10-24",6.6582,6.6582,6.5923,6.5923,5200.0],["1996-10-25",6.5264,6.5923,6.4604,6.4604,3600.0],["1996-10-28",6.3945,6.4604,6.3286,6.3286,4300.0],["1996-10-29",6.3945,6.3945,6.3286,6.3945,6000.0],["1996-10-30",6.3286,6.3945,6.3286,6.3286,1800.0],["1996-10-31",6.3945,6.5264,6.3945,6.5264,4900.0],["1996-11-01",6.4604,6.5923,6.4604,6.5923,5400.0],["1996-11-04",6.5923,6.5923,6.4604,6.5264,9500.0],["1996-11-05",6.5264,6.5264,6.3945,6.3945,4100.0],["1996-11-06",6.3286,6.3286,6.1967,6.1967,7600.0],["1996-11-07",6.1308,6.1308,6.0649,6.0649,6700.0],["1996-11-08",6.0649,6.1967,6.0649,6.1967,12000.0],["1996-11-11",6.2627,6.2627,6.1968,6.2627,4900.0],["1996-11-12",6.2627,6.4604,6.2627,6.2627,6300.0],["1996-11-13",6.2627,6.4604,6.2627,6.3945,3800.0],["1996-11-14",6.3945,6.5264,6.3945,6.4604,3500.0],["1996-11-15",6.5264,6.5264,6.4604,6.4604,6100.0],["1996-11-18",6.4604,6.5264,6.4604,6.5264,9300.0],["1996-11-19",6.5923,6.7901,6.5923,6.7241,4400.0],["1996-11-20",6.7241,6.7901,6.7241,6.7241,4900.0],["1996-11-21",6.7901,6.9219,6.7241,6.856,10300.0],["1996-11-22",6.856,7.0537,6.7901,7.0537,5200.0],["1996-11-25",6.9878,7.2515,6.9878,7.1856,32000.0],["1996-11-26",7.1856,7.3834,7.1856,7.3834,11800.0],["1996-11-27",7.3834,7.3834,7.3174,7.3174,10300.0],["1996-11-29",7.3174,7.3174,7.3174,7.3174,3200.0],["1996-12-02",7.3174,7.3834,7.2515,7.2515,12500.0],["1996-12-03",7.2515,7.2515,7.1197,7.1197,12900.0],["1996-12-04",7.1856,7.1856,6.7241,6.7901,37200.0],["1996-12-05",6.7241,6.856,6.7241,6.7901,12500.0],["1996-12-06",6.7241,6.7241,6.4604,6.4604,12000.0],["1996-12-09",6.5264,6.5923,6.3945,6.5923,5400.0],["1996-12-10",6.5264,6.5923,6.5264,6.5923,5100.0],["1996-12-11",6.5264,6.6582,6.5264,6.5923,2600.0],["1996-12-12",6.5923,6.5923,6.3945,6.4604,16300.0],["1996-12-13",6.3945,6.4604,6.3945,6.3945,2700.0],["1996-12-16",6.4604,6.4604,6.3945,6.3945,17300.0],["1996-12-17",6.3945,6.4604,6.3945,6.4604,1200.0],["1996-12-18",6.3945,6.6582,6.3945,6.5923,3000.0],["1996-12-19",6.5264,6.5264,6.4604,6.4604,2500.0],["1996-12-20",6.6582,6.7241,6.5264,6.5923,7000.0],["1996-12-23",6.5923,6.5923,6.3945,6.4604,26100.0],["1996-12-24",6.4604,6.4604,6.4604,6.4604,200.0],["1996-12-26",6.4604,6.5264,6.4604,6.5264,2000.0],["1996-12-27",6.5264,6.5264,6.4604,6.4604,4800.0],["1996-12-30",6.3945,6.3945,6.3286,6.3286,5200.0],["1996-12-31",6.3945,6.4604,6.3286,6.3286,4000.0],["1997-01-02",6.2627,6.3286,6.2627,6.2627,14900.0],["1997-01-03",6.2627,6.2627,6.2627,6.2627,24400.0],["1997-01-06",6.2627,6.2627,6.1308,6.1967,17400.0],["1997-01-07",6.0649,6.0649,5.8671,5.8671,46300.0],["1997-01-08",5.9331,6.0649,5.9331,5.999,24600.0],["1997-01-09",6.0649,6.2627,6.0649,6.0649,19100.0],["1997-01-10",5.999,6.3945,5.999,6.2627,20800.0],["1997-01-13",6.3945,6.3945,6.2627,6.2627,6300.0],["1997-01-14",6.3286,6.3286,6.3286,6.3286,1300.0],["1997-01-15",6.3473,6.4141,6.3473,6.3473,3100.0],["1997-01-16",6.3473,6.3473,6.2805,6.2805,1900.0],["1997-01-17",6.2137,6.2137,6.1469,6.2137,3800.0],["1997-01-20",6.1469,6.2137,6.1469,6.1469,2500.0],["1997-01-21",6.08,6.2137,6.0132,6.2137,10100.0],["1997-01-22",6.1469,6.1469,6.08,6.08,3200.0],["1997-01-23",6.0132,6.08,6.0132,6.0132,10200.0],["1997-01-24",6.08,6.08,6.0132,6.0132,3100.0],["1997-01-27",6.08,6.2137,6.08,6.08,11300.0],["1997-01-28",6.0132,6.1469,6.0132,6.1469,6800.0],["1997-01-29",6.08,6.08,6.08,6.08,2600.0],["1997-01-30",6.2805,6.9486,6.2805,6.8818,46300.0],["1997-01-31",6.815,6.815,6.5477,6.5477,25100.0],["1997-02-03",6.6146,6.6814,6.6146,6.6814,6300.0],["1997-02-04",6.6814,6.7482,6.6146,6.7482,10200.0],["1997-02-05",6.7482,7.0154,6.7482,6.8818,11500.0],["1997-02-06",6.815,6.8818,6.7482,6.7482,9000.0],["1997-02-07",6.7482,6.8818,6.6814,6.8818,6800.0],["1997-02-10",6.815,6.9486,6.7482,6.7482,7800.0],["1997-02-11",6.815,6.9486,6.815,6.8818,4500.0],["1997-02-12",6.9486,7.1491,6.9486,7.0823,12900.0],["1997-02-13",7.1491,7.2827,7.1491,7.2827,11400.0],["1997-02-14",7.2159,7.4163,7.2159,7.3495,29200.0],["1997-02-18",7.4163,7.4163,7.3495,7.4163,17000.0],["1997-02-19",7.4163,7.4163,7.2159,7.3495,28500.0],["1997-02-20",7.3495,7.3495,6.8818,6.8818,11600.0],["1997-02-21",6.9486,7.1491,6.9486,7.1491,11800.0],["1997-02-24",7.1491,7.2159,7.0154,7.0823,19500.0],["1997-02-25",7.0154,7.2827,7.0154,7.2827,4600.0],["1997-02-26",7.2159,7.2159,7.0154,7.0154,24600.0],["1997-02-27",7.0154,7.1491,7.0154,7.0823,8200.0],["1997-02-28",7.0823,7.1491,6.8818,6.8818,9500.0],["1997-03-03",6.8818,6.8818,6.6814,6.7482,11400.0],["1997-03-04",6.6814,6.7482,6.4809,6.4809,40100.0],["1997-03-05",6.4809,6.5477,6.3473,6.4809,28600.0],["1997-03-06",6.4809,6.6814,6.4809,6.6146,20900.0],["1997-03-07",6.6814,6.6814,6.6146,6.6146,30800.0],["1997-03-10",6.6146,6.6814,6.6146,6.6146,13100.0],["1997-03-11",6.6146,6.8818,6.6146,6.7482,15400.0],["1997-03-12",6.815,6.8818,6.815,6.815,13200.0],["1997-03-13",6.8818,6.8818,6.815,6.8818,6800.0],["1997-03-14",6.815,6.815,6.7482,6.7482,10700.0],["1997-03-17",6.6814,6.7482,6.6814,6.6814,25100.0],["1997-03-18",6.6814,6.6814,6.5477,6.5477,37900.0],["1997-03-19",6.5477,6.5477,6.3473,6.4141,14900.0],["1997-03-20",6.4809,6.4809,6.4141,6.4141,2700.0],["1997-03-21",6.4141,6.4809,6.4141,6.4141,10500.0],["1997-03-24",6.4809,6.5477,6.4809,6.5477,17600.0],["1997-03-25",6.5477,6.6146,6.5477,6.5477,10200.0],["1997-03-26",6.5477,6.6146,6.5477,6.5477,19600.0],["1997-03-27",6.6146,6.6146,6.4809,6.4809,6700.0],["1997-03-31",6.4809,6.5477,6.4809,6.4809,9900.0],["1997-04-01",6.4809,6.5477,6.4809,6.4809,17200.0],["1997-04-02",6.4809,6.4809,6.4141,6.4809,4800.0],["1997-04-03",6.4141,6.4141,6.1469,6.2137,13400.0],["1997-04-04",6.1469,6.2137,6.1469,6.2137,7900.0],["1997-04-07",6.2805,6.2805,6.2137,6.2805,8000.0],["1997-04-08",6.2805,6.3473,6.2805,6.3473,1700.0],["1997-04-09",6.3473,6.3473,6.2805,6.2805,16600.0],["1997-04-10",6.2805,6.4809,6.2805,6.4141,8000.0],["1997-04-11",6.4464,6.7149,6.4464,6.6478,4200.0],["1997-04-14",6.7149,6.7149,6.5135,6.5135,7200.0],["1997-04-15",6.5135,6.7149,6.4463,6.4463,11800.0],["1997-04-16",6.5135,6.9835,6.5135,6.9835,17000.0],["1997-04-17",6.9164,6.9835,6.8492,6.8492,13100.0],["1997-04-18",6.8492,6.9164,6.7821,6.8492,4900.0],["1997-04-21",6.9164,6.9835,6.7149,6.7149,13200.0],["1997-04-22",6.7149,6.8492,6.7149,6.7821,5800.0],["1997-04-23",6.8492,6.8492,6.7149,6.7149,7600.0],["1997-04-24",6.7821,6.9164,6.7821,6.8492,4300.0],["1997-04-25",6.8492,6.8492,6.7821,6.7821,7100.0],["1997-04-28",6.7821,6.9164,6.7821,6.8492,6800.0],["1997-04-29",6.9164,6.9164,6.4464,6.7149,92000.0],["1997-04-30",6.6478,6.8492,6.6478,6.7821,10800.0],["1997-05-01",6.7821,6.7821,6.7149,6.7149,9100.0],["1997-05-02",6.7821,6.8492,6.7821,6.8492,13700.0],["1997-05-05",6.8492,6.9164,6.7149,6.7149,40200.0],["1997-05-06",6.7821,6.7821,6.6478,6.6478,19500.0],["1997-05-07",6.7149,6.7149,6.5135,6.5135,2200.0],["1997-05-08",6.5135,6.5806,6.312,6.312,29500.0],["1997-05-09",6.312,6.3792,6.312,6.3792,8800.0],["1997-05-12",6.4463,6.5135,6.3792,6.5135,17400.0],["1997-05-13",6.5135,6.7149,6.5135,6.7149,12900.0],["1997-05-14",6.7149,6.7149,6.7149,6.7149,19700.0],["1997-05-15",6.7149,6.7149,6.6478,6.6478,11200.0],["1997-05-16",6.6478,6.7149,6.6478,6.6478,7200.0],["1997-05-19",6.5807,6.7821,6.5807,6.6478,12700.0],["1997-05-20",6.7149,6.7821,6.7149,6.7149,6800.0],["1997-05-21",6.7149,6.7149,6.5135,6.5806,5900.0],["1997-05-22",6.6478,6.7149,6.6478,6.7149,15100.0],["1997-05-23",6.6478,6.7821,6.5135,6.6478,16700.0],["1997-05-27",6.7149,6.7821,6.7149,6.7821,12500.0],["1997-05-28",6.8492,6.9164,6.8492,6.8492,18500.0],["1997-05-29",6.8492,6.8492,6.8492,6.8492,8700.0],["1997-05-30",6.7821,7.0507,6.7149,6.9835,13700.0],["1997-06-02",7.0507,7.4536,7.0507,7.3864,19900.0],["1997-06-03",7.3864,7.3864,7.2521,7.3193,17700.0],["1997-06-04",7.3864,7.4536,7.3193,7.3864,8900.0],["1997-06-05",7.3864,7.4536,7.3864,7.3864,8300.0],["1997-06-06",7.4536,7.4536,7.2521,7.3864,12200.0],["1997-06-09",7.3864,7.4536,7.3864,7.4536,3600.0],["1997-06-10",7.4536,7.5207,7.4536,7.5207,8600.0],["1997-06-11",7.4536,7.5207,7.4536,7.4536,6700.0],["1997-06-12",7.3864,7.4536,7.3193,7.3193,9600.0],["1997-06-13",7.3864,7.4536,7.3193,7.3864,20500.0],["1997-06-16",7.3193,7.3864,7.3193,7.3864,15300.0],["1997-06-17",7.3193,7.4536,7.3193,7.4536,15200.0],["1997-06-18",7.4536,7.8565,7.4536,7.7893,21700.0],["1997-06-19",7.7893,8.1251,7.7893,7.9236,28100.0],["1997-06-20",7.8565,8.1251,7.7893,7.7893,25700.0],["1997-06-23",7.8565,7.9236,7.7893,7.7893,24300.0],["1997-06-24",7.7222,7.8565,7.655,7.655,10500.0],["1997-06-25",7.7222,7.7222,7.3193,7.3193,31000.0],["1997-06-26",7.3864,7.5879,7.3864,7.5879,10200.0],["1997-06-27",7.655,7.9236,7.655,7.9236,9900.0],["1997-06-30",7.8565,7.9236,7.8565,7.8901,2300.0],["1997-07-01",7.9236,8.2594,7.8565,8.1251,17700.0],["1997-07-02",8.1922,8.1922,7.9908,8.0244,11500.0],["1997-07-03",8.1251,8.3265,8.1251,8.3265,8500.0],["1997-07-07",8.528,8.6623,8.4608,8.5951,33700.0],["1997-07-08",8.528,8.7294,8.4608,8.6623,17600.0],["1997-07-09",8.7294,8.9309,8.7294,8.7966,16600.0],["1997-07-10",8.7294,8.9309,8.6623,8.9309,7900.0],["1997-07-11",8.9632,8.9632,8.8958,8.9632,10700.0],["1997-07-14",8.9632,9.0306,8.8958,8.9632,12000.0],["1997-07-15",8.9632,9.098,8.9632,9.0306,18800.0],["1997-07-16",8.9632,9.098,8.9632,9.0306,20300.0],["1997-07-17",9.0306,9.1654,8.9632,9.098,22200.0],["1997-07-18",9.098,9.1991,9.098,9.1991,15300.0],["1997-07-21",9.1654,9.2328,9.098,9.1654,5600.0],["1997-07-22",9.1654,9.2328,9.1654,9.2328,4200.0],["1997-07-23",9.1654,9.3676,9.1654,9.1654,8800.0],["1997-07-24",9.1654,9.1991,8.9295,8.9295,9800.0],["1997-07-25",8.8621,8.9969,8.8284,8.9632,5900.0],["1997-07-28",9.098,9.098,8.8958,8.8958,9400.0],["1997-07-29",8.8284,8.8958,8.8284,8.8958,8000.0],["1997-07-30",8.8284,9.1654,8.8284,9.1654,6100.0],["1997-07-31",9.1654,9.4013,9.1654,9.3676,7900.0],["1997-08-01",9.3676,9.3676,9.0306,9.098,22800.0],["1997-08-04",9.098,9.2328,9.098,9.2328,4000.0],["1997-08-05",9.1654,9.2328,9.098,9.2328,2800.0],["1997-08-06",9.3002,9.5024,9.2328,9.435,10700.0],["1997-08-07",9.435,9.9404,9.435,9.7382,15900.0],["1997-08-08",9.6372,9.6372,9.5024,9.5698,9200.0],["1997-08-11",9.5698,9.5698,9.435,9.5698,2900.0],["1997-08-12",9.5698,9.5698,9.5698,9.5698,700.0],["1997-08-13",9.6372,9.7045,9.6372,9.6372,6400.0],["1997-08-14",9.6372,9.7045,9.6372,9.7045,2300.0],["1997-08-15",9.7719,10.4122,9.7719,10.1763,92600.0],["1997-08-18",10.1763,10.21,9.9067,9.9067,10500.0],["1997-08-19",9.9067,10.1089,9.9067,10.0415,5700.0],["1997-08-20",10.0415,10.0415,9.9741,10.0078,5500.0],["1997-08-21",10.0415,10.0415,9.9067,10.0415,2700.0],["1997-08-22",9.873,9.9404,9.5024,9.5698,14000.0],["1997-08-25",9.5698,9.6372,9.5698,9.6372,1000.0],["1997-08-26",9.5698,9.7045,9.5698,9.7045,8900.0],["1997-08-27",9.6372,9.7719,9.6372,9.7719,6400.0],["1997-08-28",9.6372,9.7045,9.5698,9.6708,4100.0],["1997-08-29",9.6372,9.7045,9.5698,9.6372,3200.0],["1997-09-02",9.5698,9.6372,9.5698,9.5698,12900.0],["1997-09-03",9.6372,9.6372,9.5698,9.5698,6200.0],["1997-09-04",9.6035,9.6035,9.5024,9.5698,4200.0],["1997-09-05",9.5698,9.5698,9.5698,9.5698,10100.0],["1997-09-08",9.5698,9.6372,9.5698,9.5698,5400.0],["1997-09-09",9.5698,9.7045,9.5698,9.7045,19800.0],["1997-09-10",9.7045,9.7045,9.6372,9.6708,7600.0],["1997-09-11",9.6708,9.6708,9.6708,9.6708,400.0],["1997-09-12",9.7045,9.8393,9.6372,9.7045,4900.0],["1997-09-15",9.6372,9.873,9.6372,9.8393,15000.0],["1997-09-16",9.8393,10.2437,9.8393,10.2437,4800.0],["1997-09-17",10.2437,10.2437,10.1763,10.2437,1900.0],["1997-09-18",10.1089,10.1089,10.0078,10.0078,6300.0],["1997-09-19",9.9404,9.9741,9.8393,9.8393,10800.0],["1997-09-22",9.8393,10.0078,9.8056,10.0078,52500.0],["1997-09-23",10.0078,10.0415,10.0078,10.0078,9500.0],["1997-09-24",10.0078,10.0752,9.873,9.873,9600.0],["1997-09-25",9.8056,9.8056,9.5024,9.5024,6700.0],["1997-09-26",9.5698,9.7045,9.5024,9.7045,10100.0],["1997-09-29",9.7045,9.9741,9.7045,9.9067,14800.0],["1997-09-30",9.9067,10.21,9.9067,10.1089,3700.0],["1997-10-01",10.1089,10.1089,10.0078,10.0078,3100.0],["1997-10-02",10.0078,10.2437,10.0078,10.2437,4600.0],["1997-10-03",10.2774,10.547,10.2774,10.547,5600.0],["1997-10-06",10.547,10.6144,10.4796,10.6144,11200.0],["1997-10-07",10.547,10.6144,10.547,10.6144,7700.0],["1997-10-08",10.7491,11.1198,10.648,10.7154,30100.0],["1997-10-09",10.7828,10.8839,10.7154,10.7491,17000.0],["1997-10-10",10.6802,10.7478,10.6802,10.7478,9700.0],["1997-10-13",10.7478,10.7478,10.5788,10.5788,2400.0],["1997-10-14",10.5112,10.5112,10.4436,10.4436,900.0],["1997-10-15",10.4436,10.5788,10.1394,10.1394,6300.0],["1997-10-16",10.0718,10.1394,10.0042,10.0042,17600.0],["1997-10-17",10.0042,10.0042,9.7676,9.8014,16000.0],["1997-10-20",9.7676,9.8014,9.7338,9.7338,20300.0],["1997-10-21",9.7338,10.0718,9.7338,10.0718,9300.0],["1997-10-22",10.038,10.3422,10.038,10.3422,5000.0],["1997-10-23",10.207,10.2746,10.207,10.207,2900.0],["1997-10-24",10.207,10.207,10.1394,10.207,4900.0],["1997-10-27",10.1394,10.1394,9.7338,9.7338,12800.0],["1997-10-28",9.6662,10.0042,9.4635,10.0042,11000.0],["1997-10-29",9.9366,10.1056,9.9366,10.1056,1300.0],["1997-10-30",9.9704,10.0042,9.9704,10.0042,5600.0],["1997-10-31",9.9704,9.9704,9.8352,9.869,8300.0],["1997-11-03",9.8014,9.869,9.7338,9.8352,7800.0],["1997-11-04",9.8352,9.8352,9.7676,9.8014,2400.0],["1997-11-05",9.8352,9.869,9.7338,9.8014,8200.0],["1997-11-06",9.869,9.9366,9.7338,9.9366,12700.0],["1997-11-07",9.9704,9.9704,9.8352,9.8352,6100.0],["1997-11-10",9.9028,10.0042,9.869,10.0042,4500.0],["1997-11-11",10.1394,10.207,10.1394,10.1394,4400.0],["1997-11-12",10.207,10.2746,10.1732,10.1732,4600.0],["1997-11-13",10.2408,10.3084,10.2408,10.2746,13400.0],["1997-11-14",10.3422,10.4098,10.2746,10.3084,10500.0],["1997-11-17",10.2746,10.2746,10.207,10.2746,9100.0],["1997-11-18",10.2746,10.3422,10.2746,10.2746,9300.0],["1997-11-19",10.2746,10.4774,10.2746,10.3422,8000.0],["1997-11-20",10.4774,10.4774,10.2746,10.2746,6100.0],["1997-11-21",10.2746,10.4774,10.2746,10.4774,13500.0],["1997-11-24",10.4774,10.4774,10.376,10.4774,2800.0],["1997-11-25",10.4098,10.4098,10.3084,10.3084,1200.0],["1997-11-26",10.3084,10.3084,10.2746,10.2746,3000.0],["1997-11-28",10.2746,10.2746,10.2746,10.2746,5600.0],["1997-12-01",10.3084,10.545,10.3084,10.545,6600.0],["1997-12-02",10.6126,10.6464,10.545,10.6126,3700.0],["1997-12-03",10.5788,10.6802,10.545,10.6802,2500.0],["1997-12-04",10.7478,10.8154,10.7478,10.7478,3300.0],["1997-12-05",10.7478,10.7816,10.6802,10.7478,2400.0],["1997-12-08",10.8154,10.883,10.8154,10.883,9100.0],["1997-12-09",10.8154,10.8154,10.5788,10.5788,4900.0],["1997-12-10",10.545,10.5788,10.2746,10.2746,4100.0],["1997-12-11",10.1394,10.1394,9.5311,9.6324,17200.0],["1997-12-12",9.5986,9.869,9.5986,9.869,14800.0],["1997-12-15",9.869,9.869,9.869,9.869,1600.0],["1997-12-16",10.0042,10.1394,9.869,9.869,10600.0],["1997-12-17",9.9028,9.9028,9.8014,9.869,7500.0],["1997-12-18",9.869,10.0718,9.869,10.0042,3400.0],["1997-12-19",9.9366,10.0042,9.9028,9.9028,4700.0],["1997-12-22",9.9704,10.207,9.9704,10.207,5600.0],["1997-12-23",10.1394,10.1394,10.0718,10.1056,2100.0],["1997-12-24",10.1056,10.207,10.1056,10.207,2600.0],["1997-12-26",10.207,10.207,10.207,10.207,0.0],["1997-12-29",10.1394,10.1394,10.1394,10.1394,800.0],["1997-12-30",10.1732,10.2746,10.1732,10.1732,2200.0],["1997-12-31",10.207,10.5788,10.207,10.5788,5100.0],["1998-01-02",10.545,10.6126,10.376,10.376,11000.0],["1998-01-05",10.3422,10.3422,10.0718,10.1394,5300.0],["1998-01-06",10.0718,10.0718,9.9366,9.9366,2200.0],["1998-01-07",9.869,9.869,9.3959,9.5311,13700.0],["1998-01-08",9.4635,9.5986,9.4635,9.5986,12200.0],["1998-01-09",9.5986,9.5986,9.3959,9.3959,4700.0],["1998-01-12",9.1931,9.1931,8.9227,8.9227,16200.0],["1998-01-13",8.9716,9.0396,8.6998,8.8017,9800.0],["1998-01-14",8.8017,9.0396,8.8017,9.0396,11100.0],["1998-01-15",9.0056,9.0056,8.6318,8.6318,12500.0],["1998-01-16",8.6318,8.8017,8.5638,8.6318,8200.0],["1998-01-20",8.5638,8.5638,8.224,8.4279,11800.0],["1998-01-21",8.4279,8.4959,8.292,8.4619,7900.0],["1998-01-22",8.5298,8.5298,8.19,8.19,4800.0],["1998-01-23",8.19,8.19,7.8502,7.8842,13900.0],["1998-01-26",7.9521,8.0201,7.8842,7.9521,16200.0],["1998-01-27",8.0201,8.7677,7.9521,8.7677,25600.0],["1998-01-28",8.7337,8.9716,8.7337,8.8697,14900.0],["1998-01-29",8.9376,8.9716,8.9037,8.9716,5800.0],["1998-01-30",9.0396,9.0396,8.9716,9.0056,5300.0],["1998-02-02",8.9716,9.1415,8.3259,8.6998,48900.0],["1998-02-03",8.6998,8.6998,8.156,8.292,19200.0],["1998-02-04",8.3599,8.3939,8.292,8.3599,21900.0],["1998-02-05",8.4619,8.7677,8.4619,8.7677,19300.0],["1998-02-06",8.8357,8.9716,8.8017,8.9037,8200.0],["1998-02-09",8.9037,9.1755,8.8357,9.1755,11100.0],["1998-02-10",9.1076,9.2435,9.0396,9.2435,18200.0],["1998-02-11",9.3115,9.3794,9.3115,9.3454,5800.0],["1998-02-12",9.3794,9.3794,9.2435,9.2435,9400.0],["1998-02-13",9.3115,9.3454,9.2435,9.3454,7300.0],["1998-02-17",9.3794,9.3794,9.3794,9.3794,5700.0],["1998-02-18",9.3794,9.3794,9.3794,9.3794,4200.0],["1998-02-19",9.3794,9.3794,9.2435,9.2435,14500.0],["1998-02-20",9.2435,9.3454,9.2435,9.2775,7700.0],["1998-02-23",9.2435,9.3794,9.2435,9.3454,7700.0],["1998-02-24",9.3115,9.3794,9.2435,9.2435,10500.0],["1998-02-25",9.2435,9.4814,9.2435,9.4814,21100.0],["1998-02-26",9.4134,9.6173,9.4134,9.6173,3900.0],["1998-02-27",9.5833,10.1271,9.5493,10.0931,19800.0],["1998-03-02",10.0251,10.0931,9.9571,10.0931,8300.0],["1998-03-03",10.1271,10.263,10.1271,10.263,9000.0],["1998-03-04",10.1271,10.1271,9.9232,10.0591,10600.0],["1998-03-05",9.9571,9.9911,9.9232,9.9232,4200.0],["1998-03-06",9.8892,10.0591,9.8552,10.0251,7400.0],["1998-03-09",10.0251,10.0591,10.0251,10.0591,1100.0],["1998-03-10",10.0591,10.0931,10.0591,10.0931,3800.0],["1998-03-11",10.0591,10.0931,9.6513,9.7872,15300.0],["1998-03-12",9.7193,9.7193,9.6853,9.6853,9800.0],["1998-03-13",9.6853,9.7193,9.6853,9.6853,4300.0],["1998-03-16",9.6853,9.7532,9.6513,9.7193,5300.0],["1998-03-17",9.7193,9.9911,9.7193,9.8552,4800.0],["1998-03-18",9.9232,10.331,9.7872,10.331,29600.0],["1998-03-19",10.3989,10.3989,10.195,10.331,5400.0],["1998-03-20",10.3649,10.4669,10.331,10.331,6600.0],["1998-03-23",10.3649,10.3649,10.331,10.331,3500.0],["1998-03-24",10.331,10.331,10.0591,10.0591,19900.0],["1998-03-25",9.9911,9.9911,9.6513,9.6513,15500.0],["1998-03-26",9.7193,9.7872,9.6513,9.6513,17000.0],["1998-03-27",9.6513,9.7193,9.6513,9.6513,1800.0],["1998-03-30",9.6513,9.6853,9.6513,9.6853,2800.0],["1998-03-31",9.7532,10.1271,9.7532,10.0591,23700.0],["1998-04-01",10.0591,10.1271,10.0591,10.1271,49000.0],["1998-04-02",10.0931,10.0931,9.9232,9.9911,25600.0],["1998-04-03",9.9911,9.9911,9.9911,9.9911,400.0],["1998-04-06",9.9911,9.9911,9.6173,9.6513,11700.0],["1998-04-07",9.5833,9.5833,9.1076,9.2095,12600.0],["1998-04-08",9.2775,9.2775,9.0396,9.0396,27300.0],["1998-04-09",9.1076,9.1076,9.0396,9.0396,8200.0],["1998-04-13",9.0888,9.0888,9.0205,9.0546,8300.0],["1998-04-14",9.0205,9.0888,9.0205,9.0205,1500.0],["1998-04-15",9.0546,9.1571,8.8838,9.0888,76500.0],["1998-04-16",9.0546,9.7722,9.0546,9.7038,18500.0],["1998-04-17",9.6697,9.7038,9.6697,9.7038,1200.0],["1998-04-20",9.7722,9.7722,9.6697,9.6697,1800.0],["1998-04-21",9.738,9.7722,9.7038,9.7722,18100.0],["1998-04-22",9.7722,9.8405,9.6355,9.7038,5600.0],["1998-04-23",9.6355,9.7038,9.6355,9.6355,1500.0],["1998-04-24",9.6355,9.6355,9.6355,9.6355,400.0],["1998-04-27",9.7038,9.7038,9.4988,9.4988,5200.0],["1998-04-28",9.4305,9.4305,9.3963,9.3963,3700.0],["1998-04-29",9.4305,9.4305,9.3621,9.3621,7900.0],["1998-04-30",9.2938,9.328,9.2255,9.2938,11300.0],["1998-05-01",9.2938,9.2938,9.0888,9.0888,6500.0],["1998-05-04",9.123,9.1571,9.0205,9.0205,8600.0],["1998-05-05",9.0888,9.0888,9.0205,9.0205,1800.0],["1998-05-06",9.0205,9.0205,8.9521,8.9521,12200.0],["1998-05-07",9.0205,9.0205,8.6788,8.7471,17800.0],["1998-05-08",8.6788,8.6788,8.5421,8.5421,6700.0],["1998-05-11",8.5763,8.6104,8.5079,8.5421,7700.0],["1998-05-12",8.5421,8.6104,8.5421,8.5421,800.0],["1998-05-13",8.5421,8.5421,8.4738,8.5421,4200.0],["1998-05-14",8.5421,8.5421,8.4738,8.4738,1400.0],["1998-05-15",8.5421,8.5421,8.5079,8.5079,1100.0],["1998-05-18",8.5421,8.5421,8.4738,8.5421,7000.0],["1998-05-19",8.5421,8.6104,8.5421,8.6104,2900.0],["1998-05-20",8.5421,8.5421,8.4738,8.4738,31600.0],["1998-05-21",8.4738,8.4738,8.4738,8.4738,1000.0],["1998-05-22",8.4396,8.4738,8.4396,8.4738,5100.0],["1998-05-26",8.4738,8.4738,8.4054,8.4054,1600.0],["1998-05-27",8.4396,8.4396,8.2687,8.3029,5600.0],["1998-05-28",8.2346,8.2687,8.2004,8.2687,9300.0],["1998-05-29",8.2004,8.2004,7.9954,8.0637,52800.0],["1998-06-01",8.1321,8.2004,8.0637,8.2004,12100.0],["1998-06-02",8.2004,8.2004,8.1662,8.1662,600.0],["1998-06-03",8.2004,8.3029,8.2004,8.2687,4500.0],["1998-06-04",8.2688,8.4054,8.2688,8.4054,2800.0],["1998-06-05",8.4738,8.5421,8.4738,8.5421,15700.0],["1998-06-08",8.5421,8.5421,8.5421,8.5421,400.0],["1998-06-09",8.6104,8.7471,8.6104,8.6788,5800.0],["1998-06-10",8.6788,8.7129,8.6104,8.7129,2000.0],["1998-06-11",8.7129,8.7129,8.6104,8.6104,6500.0],["1998-06-12",8.6788,8.6788,8.4738,8.6104,2000.0],["1998-06-15",8.6788,8.6788,8.6104,8.6788,9400.0],["1998-06-16",8.6104,8.6104,8.4738,8.5421,1400.0],["1998-06-17",8.7471,8.7471,8.6788,8.6788,12000.0],["1998-06-18",8.6788,8.7471,8.6788,8.7471,800.0],["1998-06-19",8.7129,8.7813,8.7129,8.7471,8600.0],["1998-06-22",8.7813,8.7813,8.7471,8.7471,3700.0],["1998-06-23",8.7471,8.8154,8.7471,8.8154,1300.0],["1998-06-24",8.7813,8.8838,8.7471,8.8154,2600.0],["1998-06-25",8.8154,8.8154,8.7471,8.7471,6700.0],["1998-06-26",8.7471,8.7471,8.6788,8.6788,4100.0],["1998-06-29",8.6788,8.6788,8.6788,8.6788,300.0],["1998-06-30",8.6104,8.6104,8.4054,8.4054,13000.0],["1998-07-01",8.4738,8.4738,8.4738,8.4738,900.0],["1998-07-02",8.4738,8.5421,8.4738,8.5421,5700.0],["1998-07-06",8.5079,8.6104,8.5079,8.5079,2400.0],["1998-07-07",8.5421,8.6104,8.5421,8.5763,3800.0],["1998-07-08",8.5763,8.6446,8.5763,8.6104,2500.0],["1998-07-09",8.5421,8.6104,8.5421,8.6104,7300.0],["1998-07-10",8.5763,8.7471,8.5763,8.7471,2600.0],["1998-07-13",8.6591,8.7966,8.6591,8.7966,1600.0],["1998-07-14",8.6591,8.7966,8.6248,8.7622,7400.0],["1998-07-15",8.7622,8.934,8.7622,8.8997,11500.0],["1998-07-16",8.831,8.831,8.7966,8.831,3300.0],["1998-07-17",8.831,8.831,8.7622,8.7966,9700.0],["1998-07-20",8.7279,8.7966,8.7279,8.7966,23200.0],["1998-07-21",8.7279,8.7622,8.5904,8.5904,5400.0],["1998-07-22",8.5904,8.5904,8.5904,8.5904,2500.0],["1998-07-23",8.5904,8.6591,8.5904,8.6591,16800.0],["1998-07-24",8.5904,8.6591,8.5904,8.6248,10700.0],["1998-07-27",8.5904,8.5904,8.5904,8.5904,2600.0],["1998-07-28",8.5904,8.6591,8.5904,8.6591,8500.0],["1998-07-29",8.5904,8.5904,8.5904,8.5904,600.0],["1998-07-30",8.5904,8.6248,8.5217,8.6248,12200.0],["1998-07-31",8.6591,8.6591,8.5904,8.5904,2200.0],["1998-08-03",8.5217,8.6591,8.5217,8.6248,5700.0],["1998-08-04",8.6935,8.6935,8.5904,8.5904,6800.0],["1998-08-05",8.6248,8.6248,8.4186,8.5217,9200.0],["1998-08-06",8.5561,8.5561,8.5217,8.5217,12800.0],["1998-08-07",8.5217,8.5217,8.3842,8.3842,9400.0],["1998-08-10",8.3499,8.3499,8.3499,8.3499,100.0],["1998-08-11",8.2812,8.2812,8.2468,8.2812,2800.0],["1998-08-12",8.3499,8.3499,8.1094,8.1437,6700.0],["1998-08-13",8.1094,8.1094,8.0063,8.0063,12500.0],["1998-08-14",7.9719,8.0406,7.9719,7.9719,4000.0],["1998-08-17",7.9032,7.9032,7.8345,7.9032,3900.0],["1998-08-18",7.9375,8.0406,7.9375,8.0063,4500.0],["1998-08-19",8.075,8.075,8.0406,8.0406,2500.0],["1998-08-20",8.0406,8.1094,8.0406,8.0406,1200.0],["1998-08-21",8.0406,8.1094,8.0063,8.1094,3100.0],["1998-08-24",8.075,8.075,8.0063,8.0406,3100.0],["1998-08-25",8.075,8.1094,8.0406,8.0406,6000.0],["1998-08-26",8.0406,8.0406,7.9375,7.9719,6900.0],["1998-08-27",7.9032,7.9032,7.7314,7.8345,8600.0],["1998-08-28",7.8001,7.8001,7.6283,7.6283,6900.0],["1998-08-31",7.5939,7.5939,7.4908,7.4908,3400.0],["1998-09-01",7.4221,7.5596,7.3878,7.5596,5000.0],["1998-09-02",7.4908,7.5596,7.3534,7.3534,16800.0],["1998-09-03",7.3534,7.3534,7.3534,7.3534,0.0],["1998-09-04",7.3534,7.3534,7.3534,7.3534,500.0],["1998-09-08",7.4221,7.4908,7.3534,7.4221,4500.0],["1998-09-09",7.4908,7.4908,7.4565,7.4565,1700.0],["1998-09-10",7.4221,7.4221,7.3534,7.4221,3500.0],["1998-09-11",7.4221,7.4221,7.4221,7.4221,0.0],["1998-09-14",7.4908,7.5596,7.4908,7.5596,4900.0],["1998-09-15",7.5596,7.5596,7.4908,7.5596,2600.0],["1998-09-16",7.4908,7.5252,7.4908,7.5252,4300.0],["1998-09-17",7.4565,7.4565,7.4565,7.4565,500.0],["1998-09-18",7.5252,7.6283,7.4908,7.5939,20100.0],["1998-09-21",7.6627,7.697,7.5939,7.697,4200.0],["1998-09-22",7.7657,7.8345,7.7314,7.8345,2200.0],["1998-09-23",7.9032,8.1094,7.9032,8.1094,2600.0],["1998-09-24",8.1094,8.1094,8.1094,8.1094,1000.0],["1998-09-25",8.2468,8.2468,8.2468,8.2468,2900.0],["1998-09-28",8.0406,8.1781,8.0406,8.1094,3700.0],["1998-09-29",8.1094,8.1094,7.9032,7.9032,22000.0],["1998-09-30",7.8345,8.0406,7.8345,8.0406,2100.0],["1998-10-01",7.9719,7.9719,7.9719,7.9719,500.0],["1998-10-02",7.9719,7.9719,7.9032,7.9032,5900.0],["1998-10-05",7.9032,7.9032,7.8345,7.8688,5100.0],["1998-10-06",7.8001,7.8001,7.697,7.697,14500.0],["1998-10-07",7.7314,7.9719,7.7314,7.8345,18500.0],["1998-10-08",7.9032,7.9032,7.7657,7.7657,1400.0],["1998-10-09",7.9032,7.9032,7.8345,7.8345,6000.0],["1998-10-12",7.7657,7.7657,7.697,7.697,4400.0],["1998-10-13",7.6776,7.6776,7.6776,7.6776,0.0],["1998-10-14",7.6431,7.6431,7.4701,7.4701,14500.0],["1998-10-15",7.3318,7.3318,6.7785,6.8822,30200.0],["1998-10-16",6.8822,6.9168,6.8476,6.8822,7600.0],["1998-10-19",6.8822,6.8822,6.571,6.6401,16200.0],["1998-10-20",6.571,6.6401,6.571,6.6401,12300.0],["1998-10-21",6.6055,6.986,6.6055,6.986,13000.0],["1998-10-22",7.1243,7.1589,6.9168,6.9168,13800.0],["1998-10-23",6.8476,6.8476,6.7785,6.7785,3400.0],["1998-10-26",6.8476,6.8476,6.6401,6.6401,15100.0],["1998-10-27",6.6401,6.7093,6.571,6.6401,11600.0],["1998-10-28",6.6401,6.7785,6.6401,6.7093,26600.0],["1998-10-29",6.7093,6.8476,6.7093,6.8476,16800.0],["1998-10-30",6.8476,6.8476,6.8131,6.8131,2300.0],["1998-11-02",6.8476,7.1935,6.8476,7.0551,13400.0],["1998-11-03",7.1243,7.1935,6.986,6.986,23800.0],["1998-11-04",6.986,7.1243,6.986,7.0551,2600.0],["1998-11-05",7.0551,7.1935,6.8476,7.1589,15500.0],["1998-11-06",7.2972,7.4701,7.2972,7.401,23900.0],["1998-11-09",7.401,7.401,7.3318,7.3318,54400.0],["1998-11-10",7.3318,7.3664,7.3318,7.3318,91200.0],["1998-11-11",7.401,7.401,7.3318,7.3318,23100.0],["1998-11-12",7.401,7.401,7.3664,7.3664,5400.0],["1998-11-13",7.3664,7.3664,7.3318,7.3318,2800.0],["1998-11-16",7.2972,7.2972,7.2281,7.2626,2700.0],["1998-11-17",7.1935,7.1935,7.0551,7.0897,26500.0],["1998-11-18",7.0551,7.0551,6.986,7.0206,3000.0],["1998-11-19",6.986,6.986,6.9168,6.986,16300.0],["1998-11-20",6.9514,6.9514,6.9168,6.9168,6700.0],["1998-11-23",6.986,7.0206,6.7093,6.7093,44400.0],["1998-11-24",6.6401,6.6747,6.3635,6.3635,38800.0],["1998-11-25",6.4326,6.6055,6.398,6.571,5900.0],["1998-11-27",6.571,6.7093,6.571,6.6747,6500.0],["1998-11-30",6.6401,6.7093,6.6401,6.6747,18400.0],["1998-12-01",6.7439,6.7439,6.7093,6.7093,3200.0],["1998-12-02",6.7785,6.7785,6.6747,6.6747,9000.0],["1998-12-03",6.7093,6.7093,6.4672,6.5018,12100.0],["1998-12-04",6.4326,6.4672,6.398,6.398,34500.0],["1998-12-07",6.4672,6.4672,6.1905,6.1905,10700.0],["1998-12-08",6.2597,6.2943,6.0868,6.2943,50200.0],["1998-12-09",6.2943,6.3289,6.2597,6.2943,11100.0],["1998-12-10",6.2597,6.2597,6.2251,6.2597,11200.0],["1998-12-11",6.1905,6.1905,5.9485,5.9485,23400.0],["1998-12-14",5.8793,5.9484,5.6026,5.6026,24100.0],["1998-12-15",5.6026,5.7409,5.4643,5.5334,25000.0],["1998-12-16",5.5334,5.6718,5.5334,5.6026,9900.0],["1998-12-17",5.6026,5.6718,5.5334,5.5334,5300.0],["1998-12-18",5.5334,5.6026,5.4643,5.6026,21400.0],["1998-12-21",5.6026,5.6718,5.6026,5.6718,4600.0],["1998-12-22",5.7409,5.8447,5.7409,5.8447,12800.0],["1998-12-23",5.8793,6.0176,5.8101,5.9485,12600.0],["1998-12-24",5.9485,5.9485,5.9485,5.9485,0.0],["1998-12-28",5.9139,5.9139,5.7064,5.7755,38300.0],["1998-12-29",5.7755,5.7755,5.568,5.7064,11300.0],["1998-12-30",5.7755,5.8447,5.6718,5.6718,12800.0],["1998-12-31",5.6718,6.0176,5.6718,6.0176,33900.0],["1999-01-04",6.0176,6.0176,5.8793,5.8793,69700.0],["1999-01-05",5.8101,6.0176,5.8101,5.8793,40300.0],["1999-01-06",5.8793,6.0868,5.8793,6.0176,14900.0],["1999-01-07",5.9484,6.0868,5.9484,6.0522,7300.0],["1999-01-08",6.1214,6.2943,6.0868,6.2251,31900.0],["1999-01-11",6.2943,6.5018,6.2943,6.4326,74200.0],["1999-01-12",6.5018,6.5018,6.2943,6.2943,13700.0],["1999-01-13",6.2105,6.2454,6.1408,6.2105,22600.0],["1999-01-14",6.1408,6.1408,6.071,6.071,8000.0],["1999-01-15",6.1059,6.1408,6.1059,6.1408,5800.0],["1999-01-19",6.2106,6.2106,6.071,6.1757,25700.0],["1999-01-20",6.2105,6.2803,6.1059,6.2105,19400.0],["1999-01-21",6.2105,6.2105,6.1408,6.1408,13000.0],["1999-01-22",6.071,6.1408,6.071,6.1408,3300.0],["1999-01-25",6.1408,6.1408,5.8616,5.8616,34600.0],["1999-01-26",5.8616,6.0361,5.8616,6.0012,21000.0],["1999-01-27",5.9314,5.9314,5.8616,5.8616,16000.0],["1999-01-28",5.7919,5.7919,5.7221,5.7221,9300.0],["1999-01-29",5.7919,5.8268,5.6174,5.7221,35000.0],["1999-02-01",5.7919,5.8616,5.7221,5.7221,4600.0],["1999-02-02",5.7221,5.7221,5.5127,5.5825,44000.0],["1999-02-03",5.5825,5.5825,5.5127,5.5127,29000.0],["1999-02-04",5.5825,5.5825,5.5476,5.5825,5200.0],["1999-02-05",5.5825,5.5825,5.5127,5.5476,8400.0],["1999-02-08",5.5825,5.5825,5.3034,5.3383,49800.0],["1999-02-09",5.4081,5.4778,5.3732,5.4778,4800.0],["1999-02-10",5.5476,5.5476,5.5127,5.5476,4400.0],["1999-02-11",5.5825,5.5825,5.5476,5.5476,10500.0],["1999-02-12",5.5476,5.5825,5.443,5.5127,18100.0],["1999-02-16",5.5825,5.5825,5.5825,5.5825,14500.0],["1999-02-17",5.5825,5.5825,5.5127,5.5127,11300.0],["1999-02-18",5.5127,5.5127,5.443,5.443,4100.0],["1999-02-19",5.443,5.4778,5.443,5.443,10200.0],["1999-02-22",5.5127,5.5127,5.3732,5.4081,20200.0],["1999-02-23",5.4081,5.4081,5.3732,5.4081,4200.0],["1999-02-24",5.3732,5.4081,5.3732,5.3732,10400.0],["1999-02-25",5.3732,5.4081,5.3034,5.3383,7400.0],["1999-02-26",5.3034,5.3034,5.2336,5.2336,23000.0],["1999-03-01",5.2336,5.2336,5.1638,5.1987,13600.0],["1999-03-02",5.1638,5.2336,5.1289,5.1289,25500.0],["1999-03-03",5.1638,5.1987,5.1638,5.1638,55300.0],["1999-03-04",5.2336,5.3034,5.2336,5.2685,8500.0],["1999-03-05",5.3383,5.443,5.3034,5.3732,90200.0],["1999-03-08",5.443,5.7221,5.443,5.5825,40500.0],["1999-03-09",5.5825,5.5825,5.5476,5.5476,8900.0],["1999-03-10",5.5825,5.5825,5.5476,5.5476,19200.0],["1999-03-11",5.5476,5.5825,5.5476,5.5476,5400.0],["1999-03-12",5.5476,5.5825,5.5127,5.5825,7700.0],["1999-03-15",5.5825,5.6174,5.5825,5.6174,2000.0],["1999-03-16",5.5825,5.757,5.5825,5.5825,26300.0],["1999-03-17",5.757,5.757,5.7221,5.7221,1000.0],["1999-03-18",5.7221,5.7221,5.6523,5.6872,4000.0],["1999-03-19",5.6872,5.7221,5.6523,5.6523,4400.0],["1999-03-22",5.6523,5.6523,5.5825,5.6523,8100.0],["1999-03-23",5.5825,5.5825,5.5825,5.5825,1200.0],["1999-03-24",5.6523,5.6523,5.6174,5.6174,9000.0],["1999-03-25",5.6174,5.6523,5.6174,5.6174,6100.0],["1999-03-26",5.6523,5.6523,5.5825,5.6523,15600.0],["1999-03-29",5.6523,5.6523,5.5825,5.6174,5700.0],["1999-03-30",5.6523,5.6523,5.6174,5.6174,5800.0],["1999-03-31",5.6174,5.6174,5.5127,5.5127,13000.0],["1999-04-01",5.5476,5.6872,5.5476,5.5825,10200.0],["1999-04-05",5.6523,5.6523,5.5825,5.6523,14600.0],["1999-04-06",5.6174,5.7221,5.6174,5.7221,4700.0],["1999-04-07",5.6523,5.7221,5.6174,5.7221,7700.0],["1999-04-08",5.7221,5.7919,5.7221,5.7221,11300.0],["1999-04-09",5.7919,5.8616,5.7221,5.757,41500.0],["1999-04-12",5.7221,5.9314,5.7221,5.8965,32900.0],["1999-04-13",5.9529,6.129,5.9177,6.129,24300.0],["1999-04-14",6.129,6.1995,5.9881,5.9881,17400.0],["1999-04-15",6.0586,6.129,5.9177,5.9529,16800.0],["1999-04-16",5.9881,6.2347,5.9881,6.1642,10500.0],["1999-04-19",6.3404,6.6926,6.3404,6.5517,50300.0],["1999-04-20",6.5165,6.6222,6.5165,6.5869,5800.0],["1999-04-21",6.5869,6.8335,6.5869,6.7631,35600.0],["1999-04-22",6.763,6.763,6.4108,6.6222,52300.0],["1999-04-23",6.6222,6.6926,6.4813,6.6222,9600.0],["1999-04-26",6.5517,6.6222,6.5517,6.6222,17000.0],["1999-04-27",6.6222,7.0448,6.6222,6.9039,18800.0],["1999-04-28",6.8335,6.8335,6.6926,6.7983,5600.0],["1999-04-29",6.763,7.2914,6.763,7.2914,25700.0],["1999-04-30",7.221,7.2562,6.9744,6.9744,9600.0],["1999-05-03",7.0096,7.3971,7.0096,7.3971,21000.0],["1999-05-04",7.3266,7.3971,6.8335,7.2914,9500.0],["1999-05-05",7.2562,7.3266,7.1857,7.2562,5600.0],["1999-05-06",7.3266,7.4675,7.3266,7.3619,13500.0],["1999-05-07",7.3619,7.4675,7.3266,7.3971,2600.0],["1999-05-10",7.3971,7.3971,7.1153,7.1153,14100.0],["1999-05-11",7.0448,7.0448,6.9039,6.9039,11800.0],["1999-05-12",6.8335,6.9039,6.6926,6.9039,19600.0],["1999-05-13",6.9744,6.9744,6.9039,6.9039,1100.0],["1999-05-14",6.9744,6.9744,6.8335,6.8335,1800.0],["1999-05-17",6.7983,6.8335,6.763,6.7983,4200.0],["1999-05-18",6.8335,6.9744,6.8335,6.9744,1200.0],["1999-05-19",6.9039,6.9039,6.8335,6.8687,1900.0],["1999-05-20",6.7983,6.7983,6.7631,6.7631,6100.0],["1999-05-21",6.6926,6.9039,6.6926,6.8335,3500.0],["1999-05-24",6.9039,7.0448,6.8335,7.0448,5500.0],["1999-05-25",7.1153,7.1153,7.0448,7.1153,2800.0],["1999-05-26",7.1153,7.2562,7.1153,7.2562,6800.0],["1999-05-27",7.2562,7.3266,7.1153,7.1153,9300.0],["1999-05-28",7.1857,7.3266,7.0448,7.0448,8700.0],["1999-06-01",6.9744,6.9744,6.7631,6.7631,10400.0],["1999-06-02",6.8335,6.8335,6.7631,6.7631,200.0],["1999-06-03",6.8335,7.1153,6.8335,7.1153,7600.0],["1999-06-04",7.1857,7.3266,7.1857,7.3266,15600.0],["1999-06-07",7.3266,7.4675,7.3266,7.3971,5200.0],["1999-06-08",7.3266,7.3266,7.2562,7.2562,6400.0],["1999-06-09",7.3266,7.3971,7.1857,7.2562,8500.0],["1999-06-10",7.2562,7.2562,7.2562,7.2562,0.0],["1999-06-11",7.1857,7.1857,7.1153,7.1857,2600.0],["1999-06-14",7.1857,7.1857,7.1505,7.1857,3300.0],["1999-06-15",7.1153,7.1153,6.7631,6.8335,8700.0],["1999-06-16",6.9039,7.1153,6.9039,7.0096,6600.0],["1999-06-17",7.0448,7.0448,7.0096,7.0096,1000.0],["1999-06-18",7.0448,7.0448,6.9039,6.9744,10900.0],["1999-06-21",7.0448,7.0448,7.0096,7.0096,5000.0],["1999-06-22",7.0096,7.0801,7.0096,7.0448,1700.0],["1999-06-23",7.0448,7.0448,7.0448,7.0448,0.0],["1999-06-24",7.1153,7.1857,7.0448,7.1857,3300.0],["1999-06-25",7.1153,7.1153,7.0448,7.0448,5200.0],["1999-06-28",7.1153,7.1153,7.0448,7.0801,9200.0],["1999-06-29",7.1505,7.3266,7.1505,7.2562,6200.0],["1999-06-30",7.2562,7.2562,7.1857,7.221,3700.0],["1999-07-01",7.221,7.221,7.0096,7.0096,5900.0],["1999-07-02",7.0801,7.2562,7.0801,7.221,2500.0],["1999-07-06",7.2562,7.6084,7.2562,7.4323,11700.0],["1999-07-07",7.5028,7.5028,7.4675,7.4675,3400.0],["1999-07-08",7.538,7.7493,7.538,7.6789,12800.0],["1999-07-09",7.6789,7.6789,7.538,7.6084,9400.0],["1999-07-12",7.538,7.6789,7.4675,7.6789,4100.0],["1999-07-13",7.5937,7.7357,7.5937,7.6647,6700.0],["1999-07-14",7.5937,7.5937,7.5937,7.5937,2000.0],["1999-07-15",7.5227,7.5227,7.4518,7.4518,6200.0],["1999-07-16",7.5227,7.5227,7.3808,7.3808,4400.0],["1999-07-19",7.3808,7.5937,7.3808,7.5582,3100.0],["1999-07-20",7.5937,7.7711,7.5582,7.5582,9500.0],["1999-07-21",7.6292,7.6647,7.4873,7.5227,4200.0],["1999-07-22",7.5227,7.5937,7.5227,7.5937,1800.0],["1999-07-23",7.5227,7.5937,7.5227,7.5227,6800.0],["1999-07-26",7.4873,7.6647,7.4873,7.6647,5800.0],["1999-07-27",7.5937,7.5937,7.3098,7.4518,9400.0],["1999-07-28",7.4163,7.4163,7.3808,7.3808,3400.0],["1999-07-29",7.3098,7.3098,7.1679,7.2389,10300.0],["1999-07-30",7.3098,7.3808,7.3098,7.3098,1800.0],["1999-08-02",7.3453,7.3453,7.2744,7.3098,2200.0],["1999-08-03",7.3098,7.3808,7.3098,7.3453,11600.0],["1999-08-04",7.3453,7.3453,7.3453,7.3453,500.0],["1999-08-05",7.2744,7.3453,7.2034,7.3453,7200.0],["1999-08-06",7.2389,7.3098,7.2389,7.2389,2100.0],["1999-08-09",7.2389,7.2389,7.2389,7.2389,1900.0],["1999-08-10",7.2389,7.2389,7.1679,7.1679,700.0],["1999-08-11",7.1679,7.1679,6.955,6.955,10600.0],["1999-08-12",6.955,6.9905,6.955,6.9905,800.0],["1999-08-13",7.026,7.026,6.884,6.9905,5800.0],["1999-08-16",6.9195,6.9905,6.884,6.884,3500.0],["1999-08-17",6.884,7.026,6.884,6.955,5000.0],["1999-08-18",7.026,7.2034,6.955,7.0969,13900.0],["1999-08-19",7.026,7.026,7.026,7.026,1400.0],["1999-08-20",6.955,7.0969,6.955,7.026,1300.0],["1999-08-23",7.0969,7.0969,7.026,7.026,1100.0],["1999-08-24",6.955,7.0969,6.955,7.0969,3600.0],["1999-08-25",6.955,7.0969,6.955,7.0969,11400.0],["1999-08-26",7.026,7.1324,6.9905,7.026,5200.0],["1999-08-27",7.0969,7.0969,6.9905,7.026,9600.0],["1999-08-30",7.0969,7.3098,7.026,7.1679,11800.0],["1999-08-31",7.0969,7.2389,7.0969,7.2389,1700.0],["1999-09-01",7.2034,7.2744,7.2034,7.2744,500.0],["1999-09-02",7.2744,7.3098,7.2389,7.2389,1200.0],["1999-09-03",7.2389,7.2389,7.026,7.2389,16700.0],["1999-09-07",7.2034,7.3453,7.2034,7.3098,2100.0],["1999-09-08",7.3098,7.5937,7.3098,7.5937,7700.0],["1999-09-09",7.6647,7.8776,7.6647,7.7711,11500.0],["1999-09-10",7.8066,7.8066,7.5937,7.7357,13100.0],["1999-09-13",7.8066,7.8066,7.5937,7.5937,12000.0],["1999-09-14",7.5227,7.5937,7.4518,7.4518,3800.0],["1999-09-15",7.3808,7.3808,7.3808,7.3808,1100.0],["1999-09-16",7.3808,7.3808,7.3808,7.3808,0.0],["1999-09-17",7.4518,7.5227,7.4518,7.4873,3600.0],["1999-09-20",7.4518,7.6292,7.4518,7.5937,2500.0],["1999-09-21",7.5582,7.5937,7.5227,7.5227,11800.0],["1999-09-22",7.5937,7.7002,7.5582,7.7002,2400.0],["1999-09-23",7.7711,7.8421,7.7711,7.8066,1700.0],["1999-09-24",7.9131,8.0195,7.9131,7.984,10600.0],["1999-09-27",7.9486,7.9486,7.8421,7.8421,14400.0],["1999-09-28",7.7711,7.7711,7.7357,7.7711,1800.0],["1999-09-29",7.7002,7.7711,7.5937,7.5937,6700.0],["1999-09-30",7.5582,7.6647,7.5582,7.6647,4800.0],["1999-10-01",7.5937,7.5937,7.5227,7.5227,7800.0],["1999-10-04",7.5937,7.5937,7.5227,7.5227,8300.0],["1999-10-05",7.5582,7.5582,7.4518,7.4518,3200.0],["1999-10-06",7.4518,7.4518,7.3808,7.3808,3800.0],["1999-10-07",7.3808,7.3808,7.3098,7.3098,7200.0],["1999-10-08",7.3808,7.5227,7.3808,7.5227,16100.0],["1999-10-11",7.5582,7.5582,7.5582,7.5582,200.0],["1999-10-12",7.5227,7.5227,7.5227,7.5227,100.0],["1999-10-13",7.5442,7.58,7.4727,7.4727,3400.0],["1999-10-14",7.4727,7.4727,7.4369,7.4369,2100.0],["1999-10-15",7.3654,7.3654,7.2224,7.2224,11700.0],["1999-10-18",7.1867,7.1867,6.9364,7.0079,4600.0],["1999-10-19",7.0079,7.0079,6.9364,6.9364,600.0],["1999-10-20",6.9364,6.9364,6.9364,6.9364,3300.0],["1999-10-21",6.9006,6.9006,6.9006,6.9006,1500.0],["1999-10-22",6.9006,6.9721,6.7934,6.9364,7800.0],["1999-10-25",6.8649,6.9006,6.8649,6.8649,6000.0],["1999-10-26",6.8649,6.8649,6.8649,6.8649,2600.0],["1999-10-27",6.8649,6.8649,6.7576,6.8291,4700.0],["1999-10-28",6.7934,6.8649,6.7934,6.8649,5900.0],["1999-10-29",6.7934,6.8291,6.5788,6.5788,5700.0],["1999-11-01",6.5788,6.6503,6.5788,6.5788,7100.0],["1999-11-02",6.5788,6.5788,6.5788,6.5788,3500.0],["1999-11-03",6.6146,6.6146,6.5788,6.6146,6200.0],["1999-11-04",6.6146,6.7934,6.5788,6.7218,16500.0],["1999-11-05",6.7934,6.7934,6.7218,6.7218,6500.0],["1999-11-08",6.6503,6.6503,6.6146,6.6146,2200.0],["1999-11-09",6.6146,6.7934,6.6146,6.7934,3100.0],["1999-11-10",6.8649,7.0079,6.8649,7.0079,9100.0],["1999-11-11",7.0436,7.0436,7.0079,7.0079,18800.0],["1999-11-12",7.0079,7.0079,7.0079,7.0079,2600.0],["1999-11-15",7.0079,7.0079,7.0079,7.0079,400.0],["1999-11-16",7.0079,7.0794,7.0079,7.0794,2700.0],["1999-11-17",7.0436,7.0436,7.0079,7.0079,2800.0],["1999-11-18",7.0794,7.5084,7.0079,7.4369,13700.0],["1999-11-19",7.3654,7.3654,7.2939,7.2939,3000.0],["1999-11-22",7.1509,7.1509,6.8649,7.0079,14700.0],["1999-11-23",7.0079,7.1151,7.0079,7.1151,1000.0],["1999-11-24",7.0794,7.0794,7.0079,7.0079,3100.0],["1999-11-26",7.0079,7.0079,7.0079,7.0079,200.0],["1999-11-29",7.0079,7.0794,7.0079,7.0079,1500.0],["1999-11-30",7.0079,7.0436,7.0079,7.0436,1900.0],["1999-12-01",7.0079,7.0436,7.0079,7.0079,4200.0],["1999-12-02",7.0079,7.0079,6.8649,6.8649,7100.0],["1999-12-03",6.8649,6.8649,6.7576,6.7576,4900.0],["1999-12-06",6.7576,6.7576,6.5431,6.5431,5400.0],["1999-12-07",6.5788,6.5788,6.5073,6.5073,7700.0],["1999-12-08",6.4358,6.4358,6.1498,6.3285,10300.0],["1999-12-09",6.2928,6.2928,6.2928,6.2928,3400.0],["1999-12-10",6.2928,6.4716,6.2928,6.4001,6200.0],["1999-12-13",6.4358,6.4358,6.3643,6.3643,5900.0],["1999-12-14",6.2928,6.2928,6.2928,6.2928,2100.0],["1999-12-15",6.2928,6.2928,6.2213,6.2928,3700.0],["1999-12-16",6.257,6.257,6.257,6.257,200.0],["1999-12-17",6.257,6.2928,6.1498,6.2213,8900.0],["1999-12-20",6.2928,6.2928,6.2928,6.2928,5800.0],["1999-12-21",6.257,6.4358,6.257,6.4001,1700.0],["1999-12-22",6.1855,6.1855,5.8637,5.9352,25000.0],["1999-12-23",5.8995,6.0425,5.8995,5.9352,27300.0],["1999-12-27",5.8995,5.9352,5.828,5.8637,16500.0],["1999-12-28",5.8637,5.8637,5.6135,5.6135,13300.0],["1999-12-29",5.6135,5.8995,5.6135,5.8995,11900.0],["1999-12-30",5.971,6.0425,5.7922,5.7922,8600.0],["1999-12-31",5.7207,5.828,5.685,5.7922,7900.0],["2000-01-03",5.7922,5.828,5.7922,5.7922,1700.0],["2000-01-04",5.828,6.0068,5.7207,6.0068,13100.0],["2000-01-05",5.971,6.114,5.7922,5.7922,6900.0],["2000-01-06",5.7922,6.3643,5.7922,6.2928,8600.0],["2000-01-07",6.3643,6.3643,6.257,6.257,8700.0],["2000-01-10",6.257,6.4716,6.257,6.4716,18100.0],["2000-01-11",6.6146,6.7934,6.5788,6.7934,20000.0],["2000-01-12",6.7068,6.7789,6.4544,6.5986,10300.0],["2000-01-13",6.5265,6.5265,6.2381,6.2381,6200.0],["2000-01-14",6.3102,6.3823,5.7693,5.8775,11700.0],["2000-01-18",5.9135,6.3102,5.8775,6.2741,6700.0],["2000-01-19",6.3462,6.8871,6.3462,6.8871,6700.0],["2000-01-20",6.9232,6.9232,6.7429,6.7789,6600.0],["2000-01-21",6.7068,6.7068,6.4544,6.5626,4300.0],["2000-01-24",6.6347,6.6347,6.5265,6.5986,3500.0],["2000-01-25",6.6708,6.7429,6.6347,6.6347,7800.0],["2000-01-26",6.6347,6.6347,6.3823,6.4905,4200.0],["2000-01-27",6.4544,6.5265,6.4544,6.5265,1200.0],["2000-01-28",6.4544,6.4544,6.1299,6.1659,8100.0],["2000-01-31",6.202,6.6347,6.202,6.3462,11400.0],["2000-02-01",6.4184,6.8871,6.4184,6.815,11800.0],["2000-02-02",6.7789,6.8871,6.7068,6.8871,3000.0],["2000-02-03",6.9232,7.1035,6.815,7.0674,13400.0],["2000-02-04",7.0674,7.3559,6.9232,7.2116,18000.0],["2000-02-07",7.2116,7.2116,7.1395,7.1756,2200.0],["2000-02-08",7.1756,7.464,7.1395,7.1395,6800.0],["2000-02-09",7.2116,7.2116,6.9953,6.9953,7700.0],["2000-02-10",6.9953,7.1756,6.9953,7.0674,3300.0],["2000-02-11",7.1395,7.1756,7.1395,7.1395,3400.0],["2000-02-14",7.1395,7.1395,6.9953,6.9953,7700.0],["2000-02-15",6.9953,6.9953,6.7789,6.7789,2600.0],["2000-02-16",6.7789,6.7789,6.4905,6.4905,7500.0],["2000-02-17",6.4183,6.6347,6.3823,6.5265,7500.0],["2000-02-18",6.5986,6.7789,6.3823,6.3823,9200.0],["2000-02-22",6.3823,6.6347,6.3823,6.5626,5200.0],["2000-02-23",6.5626,6.7068,6.4184,6.4184,2700.0],["2000-02-24",6.4184,6.4905,6.3462,6.4905,7000.0],["2000-02-25",6.5626,6.5626,6.4905,6.4905,2300.0],["2000-02-28",6.4905,6.9232,6.4183,6.8871,8500.0],["2000-02-29",6.9232,7.1756,6.9232,6.9953,6500.0],["2000-03-01",6.9953,6.9953,6.9232,6.9953,1300.0],["2000-03-02",6.9232,6.9232,6.7789,6.7789,1900.0],["2000-03-03",6.851,6.851,6.6347,6.6347,4600.0],["2000-03-06",6.4184,6.4184,6.3462,6.3462,10800.0],["2000-03-07",6.4905,6.7789,6.3823,6.4544,11500.0],["2000-03-08",6.4544,6.4544,6.3462,6.3823,11900.0],["2000-03-09",6.3462,6.5626,6.3462,6.4905,2800.0],["2000-03-10",6.4544,6.6347,6.4544,6.5626,5000.0],["2000-03-13",6.6347,6.7068,6.4905,6.4905,4400.0],["2000-03-14",6.4184,6.4184,6.4184,6.4184,5300.0],["2000-03-15",6.4183,6.5986,6.4183,6.5265,3100.0],["2000-03-16",6.5626,6.6347,6.4184,6.4905,2400.0],["2000-03-17",6.5265,6.5986,6.3823,6.3823,4500.0],["2000-03-20",6.4183,6.4183,6.2741,6.2741,17100.0],["2000-03-21",6.0578,6.2381,6.0217,6.2381,11200.0],["2000-03-22",6.3102,6.4905,6.3102,6.4905,3000.0],["2000-03-23",6.4905,6.4905,6.2741,6.3823,5700.0],["2000-03-24",6.3462,6.3462,6.3102,6.3102,3300.0],["2000-03-27",6.3462,6.3823,6.3462,6.3462,4200.0],["2000-03-28",6.3823,6.3823,6.2381,6.2381,2200.0],["2000-03-29",6.2741,6.3102,6.2741,6.3102,600.0],["2000-03-30",6.2741,6.4544,6.2741,6.2741,5300.0],["2000-03-31",6.3102,6.3102,6.2741,6.2741,700.0],["2000-04-03",6.2741,6.4544,6.2741,6.4184,10300.0],["2000-04-04",6.4184,6.4184,6.3462,6.3462,2700.0],["2000-04-05",6.3462,6.3462,6.3462,6.3462,8600.0],["2000-04-06",6.3823,6.3823,6.3462,6.3462,11600.0],["2000-04-07",6.4184,6.4184,6.3462,6.3462,3400.0],["2000-04-10",6.3462,6.3462,6.2381,6.3462,1800.0],["2000-04-11",6.4183,6.4544,6.2381,6.2741,4700.0],["2000-04-12",6.3323,6.5143,6.296,6.296,7400.0],["2000-04-13",6.2232,6.2596,6.1868,6.1868,2900.0],["2000-04-14",6.2596,6.2596,6.114,6.114,2500.0],["2000-04-17",6.0412,6.0412,5.932,5.9684,6100.0],["2000-04-18",6.0412,6.0776,6.0412,6.0412,4000.0],["2000-04-19",6.114,6.4051,6.0776,6.4051,17200.0],["2000-04-20",6.4779,6.5507,6.4779,6.5143,900.0],["2000-04-24",6.5507,6.5507,6.4779,6.4779,1100.0],["2000-04-25",6.4779,6.4779,6.296,6.296,3100.0],["2000-04-26",6.3687,6.4779,6.3687,6.4051,14300.0],["2000-04-27",6.4779,6.8418,6.4051,6.6963,28400.0],["2000-04-28",6.6963,6.8418,6.5507,6.6963,7000.0],["2000-05-01",6.7691,6.8418,6.5871,6.5871,6000.0],["2000-05-02",6.5143,6.5507,6.4779,6.4779,2700.0],["2000-05-03",6.4779,6.4779,6.4051,6.4051,5300.0],["2000-05-04",6.4051,6.4051,6.4051,6.4051,4400.0],["2000-05-05",6.4051,6.4051,6.4051,6.4051,1400.0],["2000-05-08",6.4051,6.4051,6.4051,6.4051,200.0],["2000-05-09",6.4051,6.5143,6.4051,6.4051,5700.0],["2000-05-10",6.4051,6.4051,6.4051,6.4051,11200.0],["2000-05-11",6.4051,6.4779,6.4051,6.4779,1100.0],["2000-05-12",6.4415,6.5143,6.4051,6.4779,19200.0],["2000-05-15",6.5871,6.9874,6.5871,6.9874,6600.0],["2000-05-16",6.9874,6.9874,6.8418,6.8418,2700.0],["2000-05-17",6.7691,6.7691,6.7327,6.7327,1400.0],["2000-05-18",6.6963,6.6963,6.6599,6.6599,800.0],["2000-05-19",6.6963,6.7327,6.6599,6.6599,1600.0],["2000-05-22",6.5871,6.5871,6.4051,6.5143,3600.0],["2000-05-23",6.4415,6.4779,6.4415,6.4779,2400.0],["2000-05-24",6.5507,6.6235,6.4415,6.4415,5700.0],["2000-05-25",6.4779,6.5143,6.4415,6.4779,4300.0],["2000-05-26",6.4415,6.5507,6.4415,6.5143,4200.0],["2000-05-30",6.5507,6.5507,6.5507,6.5507,700.0],["2000-05-31",6.5507,6.5507,6.4415,6.4415,4500.0],["2000-06-01",6.5143,6.5143,6.4415,6.4415,400.0],["2000-06-02",6.4051,6.4779,6.4051,6.4051,14700.0],["2000-06-05",6.4051,6.4415,6.4051,6.4415,4500.0],["2000-06-06",6.4051,6.4779,6.4051,6.4779,3900.0],["2000-06-07",6.4051,6.4779,6.4051,6.4051,5200.0],["2000-06-08",6.4415,6.4779,6.4415,6.4779,1800.0],["2000-06-09",6.5143,6.6599,6.5143,6.6599,2600.0],["2000-06-12",6.6599,6.8054,6.6599,6.8054,2900.0],["2000-06-13",6.8418,6.8418,6.6963,6.7327,2800.0],["2000-06-14",6.6599,6.6963,6.6235,6.6963,2100.0],["2000-06-15",6.7327,6.7327,6.6235,6.6963,1200.0],["2000-06-16",6.6235,6.6235,6.6235,6.6235,5900.0],["2000-06-19",6.6599,6.6599,6.6599,6.6599,400.0],["2000-06-20",6.6963,6.6963,6.4051,6.4051,8600.0],["2000-06-21",6.4051,6.4415,6.296,6.296,11500.0],["2000-06-22",6.296,6.296,6.296,6.296,300.0],["2000-06-23",6.296,6.4051,6.296,6.4051,11200.0],["2000-06-26",6.4051,6.4779,6.4051,6.4779,5100.0],["2000-06-27",6.4415,6.4415,6.4415,6.4415,3400.0],["2000-06-28",6.4415,6.4415,6.4051,6.4051,9300.0],["2000-06-29",6.4051,6.4051,6.4051,6.4051,3300.0],["2000-06-30",6.4779,6.4779,6.4779,6.4779,2100.0],["2000-07-03",6.4779,6.4779,6.4779,6.4779,300.0],["2000-07-05",6.5143,6.5143,6.4051,6.4779,2600.0],["2000-07-06",6.4779,6.6235,6.4779,6.5507,2600.0],["2000-07-07",6.5871,6.5871,6.5507,6.5871,800.0],["2000-07-10",6.5143,6.6599,6.5143,6.6599,3100.0],["2000-07-11",6.6235,6.7691,6.5871,6.7691,5700.0],["2000-07-12",6.7544,6.9012,6.7544,6.7911,4500.0],["2000-07-13",6.9379,6.9379,6.8645,6.9379,4500.0],["2000-07-14",6.9379,6.9379,6.9012,6.9379,2100.0],["2000-07-17",6.9012,6.9379,6.9012,6.9379,2800.0],["2000-07-18",7.0113,7.2683,7.0113,7.2683,5800.0],["2000-07-19",7.2683,7.2683,7.048,7.0848,3800.0],["2000-07-20",7.0113,7.0113,7.0113,7.0113,1700.0],["2000-07-21",6.9379,7.048,6.9379,7.048,1600.0],["2000-07-24",6.9746,6.9746,6.9746,6.9746,100.0],["2000-07-25",6.9379,6.9379,6.9379,6.9379,100.0],["2000-07-26",7.0113,7.0113,6.9379,6.9379,4100.0],["2000-07-27",6.9379,6.9379,6.9379,6.9379,0.0],["2000-07-28",7.0113,7.0113,6.9379,6.9746,1100.0],["2000-07-31",6.9379,6.9746,6.9379,6.9746,700.0],["2000-08-01",6.993,6.993,6.993,6.993,700.0],["2000-08-02",6.9379,6.9379,6.9379,6.9379,400.0],["2000-08-03",6.9379,6.9379,6.9012,6.9379,4200.0],["2000-08-04",6.9379,6.9379,6.9012,6.9012,1300.0],["2000-08-07",6.8645,6.8645,6.681,6.681,3300.0],["2000-08-08",6.7177,6.7544,6.7177,6.7544,300.0],["2000-08-09",6.681,6.7177,6.6443,6.681,2800.0],["2000-08-10",6.7544,6.7544,6.7177,6.7177,1600.0],["2000-08-11",6.7177,6.7177,6.7177,6.7177,100.0],["2000-08-14",6.681,6.681,6.681,6.681,200.0],["2000-08-15",6.7177,6.7177,6.7177,6.7177,100.0],["2000-08-16",6.681,6.681,6.6442,6.6442,600.0],["2000-08-17",6.6075,6.6442,6.6075,6.6442,300.0],["2000-08-18",6.6442,6.7177,6.6442,6.7177,3400.0],["2000-08-21",6.7177,6.8645,6.7177,6.8645,4600.0],["2000-08-22",6.9379,7.048,6.9379,7.048,4100.0],["2000-08-23",7.0113,7.0113,7.0113,7.0113,400.0],["2000-08-24",6.9379,6.9746,6.9379,6.9746,200.0],["2000-08-25",6.9746,6.9746,6.9012,6.9012,600.0],["2000-08-28",6.9379,6.9379,6.8278,6.8645,300.0],["2000-08-29",6.8278,6.8645,6.8278,6.8645,300.0],["2000-08-30",6.7911,6.8278,6.681,6.7544,7200.0],["2000-08-31",6.7544,6.7544,6.7544,6.7544,0.0],["2000-09-01",6.681,6.681,6.681,6.681,1000.0],["2000-09-05",6.7544,6.7544,6.6075,6.7177,3600.0],["2000-09-06",6.681,6.681,6.681,6.681,500.0],["2000-09-07",6.7544,6.7544,6.5708,6.7177,6700.0],["2000-09-08",6.681,6.681,6.681,6.681,500.0],["2000-09-11",6.6443,6.6443,6.6075,6.6075,300.0],["2000-09-12",6.681,6.681,6.4974,6.4974,4600.0],["2000-09-13",6.5341,6.5341,6.4607,6.4607,17100.0],["2000-09-14",6.4607,6.5708,6.4607,6.5708,1400.0],["2000-09-15",6.5708,6.5708,6.5708,6.5708,0.0],["2000-09-18",6.5341,6.5341,6.5341,6.5341,200.0],["2000-09-19",6.4607,6.4974,6.4607,6.4607,4300.0],["2000-09-20",6.5341,6.5341,6.4607,6.4607,4900.0],["2000-09-21",6.3873,6.424,6.2772,6.3506,6500.0],["2000-09-22",6.2772,6.2772,6.0202,6.0202,15100.0],["2000-09-25",6.0936,6.0936,5.8734,5.8734,9500.0],["2000-09-26",5.9468,5.9835,5.8,5.9835,3000.0],["2000-09-27",5.9101,5.9101,5.9101,5.9101,1600.0],["2000-09-28",5.8734,6.0936,5.8734,6.0569,2200.0],["2000-09-29",6.0569,6.0936,6.0202,6.0202,5000.0],["2000-10-02",6.0569,6.0569,5.9101,5.9835,2800.0],["2000-10-03",6.0569,6.0569,5.9101,5.9101,5400.0],["2000-10-04",5.8734,5.9835,5.8734,5.9468,6000.0],["2000-10-05",5.9835,6.0202,5.8734,5.8734,19900.0],["2000-10-06",5.8734,5.8734,5.8,5.8,9500.0],["2000-10-09",5.7265,5.7632,5.6531,5.6531,14000.0],["2000-10-10",5.6531,5.6531,5.5063,5.5797,10900.0],["2000-10-11",5.602,5.7133,5.602,5.7133,4400.0],["2000-10-12",5.7133,5.7875,5.7133,5.7875,5700.0],["2000-10-13",5.8617,5.8617,5.7875,5.7875,4900.0],["2000-10-16",5.7133,5.7504,5.6391,5.7504,23000.0],["2000-10-17",5.7875,5.7875,5.7504,5.7504,1500.0],["2000-10-18",5.7133,5.7133,5.5278,5.5649,9200.0],["2000-10-19",5.5649,5.6391,5.4536,5.602,18900.0],["2000-10-20",5.6391,5.6391,5.5278,5.5649,3500.0],["2000-10-23",5.5278,5.602,5.5278,5.602,7300.0],["2000-10-24",5.5649,5.602,5.5649,5.602,1900.0],["2000-10-25",5.5649,5.5649,5.5278,5.5649,3600.0],["2000-10-26",5.5278,5.5278,5.5278,5.5278,500.0],["2000-10-27",5.5649,5.8246,5.5649,5.8246,11400.0],["2000-10-30",5.8988,5.9359,5.8988,5.9359,9300.0],["2000-10-31",6.0101,6.1213,5.9359,5.9359,10200.0],["2000-11-01",5.973,6.381,5.973,6.381,12800.0],["2000-11-02",6.381,6.5294,6.381,6.4923,17100.0],["2000-11-03",6.4923,6.4923,6.381,6.4181,6500.0],["2000-11-06",6.5294,6.5294,6.3439,6.3439,2800.0],["2000-11-07",6.3439,6.381,6.3439,6.381,5000.0],["2000-11-08",6.4552,6.5665,6.4552,6.5665,4400.0],["2000-11-09",6.5294,6.6036,6.5294,6.5294,11300.0],["2000-11-10",6.5294,6.5294,6.5294,6.5294,3800.0],["2000-11-13",6.5294,6.5294,6.4923,6.5294,5900.0],["2000-11-14",6.5294,6.5294,6.4552,6.4923,2900.0],["2000-11-15",6.4923,6.5294,6.4923,6.5294,700.0],["2000-11-16",6.6778,6.8633,6.6778,6.7891,14500.0],["2000-11-17",6.752,6.9004,6.7149,6.7149,24100.0],["2000-11-20",6.6778,6.6778,6.6036,6.6036,1600.0],["2000-11-21",6.5665,6.5665,6.5665,6.5665,100.0],["2000-11-22",6.5294,6.5294,6.4181,6.4181,4600.0],["2000-11-24",6.381,6.381,6.381,6.381,3200.0],["2000-11-27",6.381,6.5294,6.381,6.5294,12800.0],["2000-11-28",6.5294,6.5294,6.5294,6.5294,1100.0],["2000-11-29",6.4552,6.5294,6.4552,6.5294,9400.0],["2000-11-30",6.4552,6.4923,6.4181,6.4923,5600.0],["2000-12-01",6.381,6.4552,6.381,6.4181,4400.0],["2000-12-04",6.4923,6.5294,6.4923,6.5294,1900.0],["2000-12-05",6.4552,6.5294,6.4552,6.5294,1800.0],["2000-12-06",6.5665,6.6036,6.5294,6.5294,4600.0],["2000-12-07",6.4923,6.4923,6.4552,6.4923,2200.0],["2000-12-08",6.4552,6.4552,6.4552,6.4552,6400.0],["2000-12-11",6.5294,6.6036,6.5294,6.6036,1500.0],["2000-12-12",6.5294,6.6036,6.5294,6.6036,2300.0],["2000-12-13",6.5665,6.6036,6.5665,6.6036,700.0],["2000-12-14",6.6036,6.6036,6.6036,6.6036,600.0],["2000-12-15",6.6036,6.6778,6.5665,6.6778,6200.0],["2000-12-18",6.6778,6.6778,6.6036,6.6407,4800.0],["2000-12-19",6.6407,6.6407,6.6036,6.6036,1100.0],["2000-12-20",6.6036,6.6407,6.6036,6.6036,6200.0],["2000-12-21",6.6036,6.6407,6.6036,6.6036,2200.0],["2000-12-22",6.6036,6.6036,6.6036,6.6036,3000.0],["2000-12-26",6.6407,6.6778,6.6407,6.6778,18900.0],["2000-12-27",6.7149,6.7891,6.6407,6.7891,4600.0],["2000-12-28",7.2343,7.2343,7.123,7.123,14400.0],["2000-12-29",7.1601,7.2343,7.123,7.123,8500.0],["2001-01-02",7.123,7.3085,7.123,7.2343,4400.0],["2001-01-03",7.2343,7.3456,7.2343,7.2714,5100.0],["2001-01-04",7.2714,7.494,7.2714,7.4198,10700.0],["2001-01-05",7.494,7.5682,7.4569,7.494,9300.0],["2001-01-08",7.5311,7.5311,7.4198,7.4198,1800.0],["2001-01-09",7.4569,7.4569,7.3456,7.3456,9300.0],["2001-01-10",7.2559,7.2559,7.1811,7.1811,2400.0],["2001-01-11",7.2185,7.2185,7.2185,7.2185,800.0],["2001-01-12",7.2559,7.2559,7.2559,7.2559,600.0],["2001-01-16",7.1811,7.1811,7.1811,7.1811,1700.0],["2001-01-17",7.181,7.3307,7.181,7.3307,3900.0],["2001-01-18",7.3307,7.9665,7.3307,7.8543,8800.0],["2001-01-19",7.8169,7.8543,7.7795,7.7795,8100.0],["2001-01-22",7.7795,7.8543,7.7795,7.7795,3600.0],["2001-01-23",7.7795,7.8917,7.7047,7.8917,9400.0],["2001-01-24",7.8169,7.8169,7.8169,7.8169,1600.0],["2001-01-25",7.8169,7.9291,7.8169,7.9291,4000.0],["2001-01-26",7.8917,7.8917,7.8169,7.8169,300.0],["2001-01-29",7.7855,7.8393,7.6598,7.6777,4300.0],["2001-01-30",7.7376,7.7376,7.3905,7.3905,6800.0],["2001-01-31",7.4503,7.4803,7.1811,7.1811,13200.0],["2001-02-01",7.181,7.181,7.0913,7.1332,1700.0],["2001-02-02",7.0733,7.0913,7.0494,7.0913,3200.0],["2001-02-05",7.0913,7.0913,7.0494,7.0494,2800.0],["2001-02-06",7.0494,7.3007,7.0494,7.1571,11300.0],["2001-02-07",7.1811,7.4503,7.1811,7.211,13400.0],["2001-02-08",7.1811,7.2708,7.1811,7.2409,3600.0],["2001-02-09",7.2708,7.2708,7.1811,7.187,2500.0],["2001-02-12",7.187,7.187,7.1212,7.1212,700.0],["2001-02-13",7.1811,7.2948,7.1811,7.187,2800.0],["2001-02-14",7.1811,7.2948,7.1811,7.2948,2300.0],["2001-02-15",7.3007,7.3606,7.2708,7.2708,3600.0],["2001-02-16",7.2469,7.3307,7.1811,7.187,1700.0],["2001-02-20",7.1212,7.1811,7.1212,7.1811,500.0],["2001-02-21",7.2708,7.4803,7.1571,7.4503,4200.0],["2001-02-22",7.4803,7.5521,7.4503,7.5521,2500.0],["2001-02-23",7.5521,7.7496,7.4324,7.4324,3200.0],["2001-02-26",7.4025,7.4025,7.3007,7.3426,5300.0],["2001-02-27",7.3307,7.4803,7.3307,7.4803,6000.0],["2001-02-28",7.4803,7.4803,7.3606,7.3606,900.0],["2001-03-01",7.3606,7.3606,7.211,7.211,5900.0],["2001-03-02",7.3307,7.4803,7.211,7.2708,11400.0],["2001-03-05",7.3007,7.3007,7.3007,7.3007,600.0],["2001-03-06",7.3905,7.3905,7.0614,7.0614,5100.0],["2001-03-07",7.1811,7.1811,7.1511,7.1811,4000.0],["2001-03-08",7.1811,7.1811,7.1811,7.1811,0.0],["2001-03-09",7.1212,7.1511,7.0314,7.0314,3800.0],["2001-03-12",7.0314,7.3007,6.8519,7.3007,8400.0],["2001-03-13",7.3307,7.5102,7.3307,7.5102,5400.0],["2001-03-14",7.7496,7.7496,7.5401,7.5401,8000.0],["2001-03-15",7.5999,7.6598,7.5401,7.5401,3300.0],["2001-03-16",7.4803,7.4862,7.4503,7.4503,500.0],["2001-03-19",7.4144,7.4144,7.4144,7.4144,100.0],["2001-03-20",7.4503,7.4743,7.4503,7.4743,400.0],["2001-03-21",7.5401,7.6598,7.4444,7.4444,2100.0],["2001-03-22",7.4803,7.4803,7.4803,7.4803,1400.0],["2001-03-23",7.4803,7.4803,7.3307,7.4085,8500.0],["2001-03-26",7.3606,7.3905,7.3307,7.3905,1200.0],["2001-03-27",7.3307,7.3307,7.0913,7.0913,15500.0],["2001-03-28",7.1511,7.1511,7.0314,7.0314,3300.0],["2001-03-29",7.0314,7.0314,6.9477,6.9477,1500.0],["2001-03-30",6.9596,7.0314,6.8938,7.0314,51300.0],["2001-04-02",7.0314,7.0314,6.9716,6.9716,51300.0],["2001-04-03",6.9417,6.9417,6.9417,6.9417,100.0],["2001-04-04",6.9118,6.9417,6.8519,6.9417,1500.0],["2001-04-05",6.9297,6.9297,6.8519,6.8519,4700.0],["2001-04-06",6.822,6.822,6.822,6.822,800.0],["2001-04-09",6.816,6.816,6.816,6.816,200.0],["2001-04-10",6.7562,6.816,6.7083,6.7143,4900.0],["2001-04-11",6.6485,6.7083,6.5527,6.5766,2800.0],["2001-04-12",6.637,6.6552,6.6129,6.6129,2300.0],["2001-04-16",6.5525,6.6129,6.5525,6.6129,1500.0],["2001-04-17",6.5827,6.5827,6.4619,6.4619,2800.0],["2001-04-18",6.4981,6.6129,6.4015,6.6068,12000.0],["2001-04-19",6.5646,6.637,6.5525,6.5525,2300.0],["2001-04-20",6.5465,6.6129,6.4981,6.6129,3000.0],["2001-04-23",6.5766,6.6129,6.4679,6.5102,41900.0],["2001-04-24",6.474,6.7035,6.474,6.6129,7200.0],["2001-04-25",6.6431,6.6431,6.4921,6.4921,5900.0],["2001-04-26",6.4377,6.6431,6.4377,6.5223,11000.0],["2001-04-27",6.5827,6.6431,6.5042,6.5042,7600.0],["2001-04-30",6.5223,6.7639,6.4921,6.7639,8600.0],["2001-05-01",6.7337,6.7639,6.6431,6.6431,6100.0],["2001-05-02",6.6431,6.7035,6.6431,6.6431,6800.0],["2001-05-03",6.6733,6.6733,6.6431,6.6431,1400.0],["2001-05-04",6.7035,6.7035,6.4921,6.5827,10600.0],["2001-05-07",6.5525,6.5525,6.5223,6.5223,2600.0],["2001-05-08",6.5525,6.5525,6.5223,6.5223,300.0],["2001-05-09",6.5223,6.5223,6.4619,6.4619,3000.0],["2001-05-10",6.4921,6.6431,6.4921,6.6431,5800.0],["2001-05-11",6.6733,6.7337,6.5827,6.6431,21300.0],["2001-05-14",6.7035,6.7035,6.6431,6.6431,31700.0],["2001-05-15",6.6491,6.6491,6.637,6.6431,28400.0],["2001-05-16",6.6129,6.6129,6.5223,6.5223,4400.0],["2001-05-17",6.5585,6.6854,6.5585,6.6431,21900.0],["2001-05-18",6.5827,6.5827,6.5223,6.5827,7500.0],["2001-05-21",6.6129,6.637,6.4498,6.4921,7900.0],["2001-05-22",6.4619,6.5223,6.4317,6.4317,8100.0],["2001-05-23",6.4317,6.4317,6.4317,6.4317,100.0],["2001-05-24",6.2807,6.5223,6.2807,6.4619,7500.0],["2001-05-25",6.4619,6.4619,6.4317,6.4619,3400.0],["2001-05-29",6.474,6.474,6.474,6.474,100.0],["2001-05-30",6.4619,6.4619,6.4317,6.4317,600.0],["2001-05-31",6.4861,6.4861,6.3411,6.3411,2800.0],["2001-06-01",6.3411,6.3713,6.3109,6.3713,7900.0],["2001-06-04",6.4015,6.4317,6.2324,6.2324,5900.0],["2001-06-05",6.2385,6.2807,6.2385,6.2687,5300.0],["2001-06-06",6.329,6.6431,6.329,6.6431,16000.0],["2001-06-07",6.6431,6.8846,6.6431,6.7639,45600.0],["2001-06-08",6.7699,6.933,6.7699,6.933,2600.0],["2001-06-11",6.945,6.9752,6.9148,6.9148,2500.0],["2001-06-12",6.9752,6.9752,6.9752,6.9752,1000.0],["2001-06-13",6.9752,7.0054,6.9148,6.9148,2100.0],["2001-06-14",6.9148,6.9148,6.9148,6.9148,0.0],["2001-06-15",6.8545,6.8545,6.7035,6.7639,7200.0],["2001-06-18",6.8243,6.8544,6.7941,6.7941,3000.0],["2001-06-19",6.8544,6.8544,6.8122,6.8122,400.0],["2001-06-20",6.8122,6.8122,6.7639,6.7639,11300.0],["2001-06-21",6.7639,6.8303,6.7639,6.7699,1500.0],["2001-06-22",6.7699,6.7699,6.7699,6.7699,0.0],["2001-06-25",6.7337,6.7337,6.5525,6.5525,7100.0],["2001-06-26",6.5102,6.5223,6.5102,6.5223,900.0],["2001-06-27",6.5827,6.7941,6.5827,6.7941,5000.0],["2001-06-28",6.8061,6.8967,6.8061,6.8846,5800.0],["2001-06-29",6.939,6.939,6.8243,6.8243,16300.0],["2001-07-02",6.8846,6.9148,6.8243,6.8544,9300.0],["2001-07-03",6.9088,6.945,6.9088,6.945,2400.0],["2001-07-05",6.945,6.945,6.933,6.945,1900.0],["2001-07-06",6.9692,7.096,6.9692,7.096,4900.0],["2001-07-09",7.0658,7.247,7.0658,7.2349,4500.0],["2001-07-10",7.1745,7.1745,7.1745,7.1745,1700.0],["2001-07-11",7.1745,7.2111,7.1502,7.1502,1500.0],["2001-07-12",7.1867,7.2354,7.1867,7.2354,800.0],["2001-07-13",7.2781,7.2781,7.2111,7.2476,800.0],["2001-07-16",7.272,7.3024,7.272,7.3024,3000.0],["2001-07-17",7.2476,7.2476,7.2476,7.2476,1400.0],["2001-07-18",7.2476,7.2476,7.0953,7.0953,3000.0],["2001-07-19",7.1563,7.1563,7.0953,7.0953,5500.0],["2001-07-20",7.1563,7.1563,7.1563,7.1563,400.0],["2001-07-23",7.1563,7.1867,7.1319,7.1867,2600.0],["2001-07-24",7.1867,7.2781,7.1867,7.2781,5100.0],["2001-07-25",7.3085,7.3999,7.3085,7.3999,7300.0],["2001-07-26",7.3877,7.4303,7.3694,7.3694,3000.0],["2001-07-27",7.339,7.3694,7.3085,7.3694,700.0],["2001-07-30",7.4303,7.5521,7.3999,7.3999,5700.0],["2001-07-31",7.4303,7.4547,7.3085,7.4303,3100.0],["2001-08-01",7.4608,7.4912,7.3999,7.4364,3300.0],["2001-08-02",7.4973,7.613,7.4973,7.5826,5900.0],["2001-08-03",7.5521,7.5826,7.5217,7.5217,2300.0],["2001-08-06",7.4608,7.6191,7.2172,7.2476,7700.0],["2001-08-07",7.3024,7.4547,7.0101,7.0101,19500.0],["2001-08-08",7.0223,7.0405,6.6386,6.6386,16300.0],["2001-08-09",6.6995,6.7482,6.6386,6.6386,15700.0],["2001-08-10",6.5777,6.5777,6.5472,6.5472,8800.0],["2001-08-13",6.5472,6.7056,6.5472,6.7056,3600.0],["2001-08-14",6.6447,6.6995,6.6081,6.6081,7800.0],["2001-08-15",6.5777,6.6386,6.5472,6.5472,17900.0],["2001-08-16",6.5472,6.5472,6.4863,6.5411,9000.0],["2001-08-17",6.5289,6.6568,6.5289,6.6568,3800.0],["2001-08-20",6.6081,6.7604,6.6081,6.7482,3000.0],["2001-08-21",6.7482,6.7482,6.7056,6.7056,10100.0],["2001-08-22",6.7482,6.8213,6.7482,6.7604,3400.0],["2001-08-23",6.7604,6.8335,6.7604,6.8335,2700.0],["2001-08-24",6.7908,6.7908,6.7908,6.7908,200.0],["2001-08-27",6.7299,6.7299,6.6995,6.6995,1000.0],["2001-08-28",6.6751,6.6934,6.6751,6.6934,300.0],["2001-08-29",6.6934,6.6934,6.6934,6.6934,0.0],["2001-08-30",6.6386,6.6995,6.6386,6.669,1100.0],["2001-08-31",6.6995,6.6995,6.669,6.6995,700.0],["2001-09-04",6.6995,6.7604,6.6995,6.7056,900.0],["2001-09-05",6.7177,6.7299,6.669,6.669,24000.0],["2001-09-06",6.6995,6.6995,6.6995,6.6995,1000.0],["2001-09-07",6.669,6.669,6.6142,6.6142,3800.0],["2001-09-10",6.5777,6.5777,6.401,6.4802,6700.0],["2001-09-17",6.3645,6.5168,6.3036,6.3036,13300.0],["2001-09-18",6.3036,6.3036,6.06,6.0661,12500.0],["2001-09-19",6.0904,6.0904,5.9077,5.9686,10700.0],["2001-09-20",5.9077,5.9077,5.5727,5.5971,19300.0],["2001-09-21",5.5423,5.5423,5.4448,5.4936,11500.0],["2001-09-24",5.4814,5.5727,5.4814,5.5423,13300.0],["2001-09-25",5.5971,5.6032,5.5788,5.5788,20500.0],["2001-09-26",5.6336,5.7555,5.6336,5.6519,5600.0],["2001-09-27",5.6641,5.725,5.6336,5.725,8600.0],["2001-09-28",5.7859,5.8468,5.7859,5.8468,7900.0],["2001-10-01",5.8773,5.9321,5.8468,5.9321,3700.0],["2001-10-02",5.9382,5.9991,5.9382,5.9991,8300.0],["2001-10-03",5.9686,6.0113,5.9686,5.9686,4800.0],["2001-10-04",5.9077,5.9077,5.9077,5.9077,3500.0],["2001-10-05",5.9077,5.9077,5.591,5.591,17100.0],["2001-10-08",5.5727,5.5727,5.5606,5.5666,1800.0],["2001-10-09",5.5788,5.6276,5.5788,5.6215,8300.0],["2001-10-10",5.6338,5.6646,5.6338,5.6584,6400.0],["2001-10-11",5.6954,5.7877,5.6646,5.7877,6900.0],["2001-10-12",5.7261,5.7261,5.7261,5.7261,1000.0],["2001-10-15",5.7446,5.7877,5.7138,5.7138,14500.0],["2001-10-16",5.7261,5.7815,5.7261,5.7569,1800.0],["2001-10-17",5.7815,5.7815,5.7077,5.7077,1300.0],["2001-10-18",5.6646,5.7261,5.6646,5.6646,5100.0],["2001-10-19",5.6769,5.6769,5.6769,5.6769,100.0],["2001-10-22",5.6769,5.6954,5.6338,5.6338,8400.0],["2001-10-23",5.6399,5.6584,5.6338,5.6584,3200.0],["2001-10-24",5.6646,5.7261,5.6584,5.7261,5800.0],["2001-10-25",5.6646,5.6892,5.6646,5.6769,7000.0],["2001-10-26",5.6461,5.6769,5.6461,5.6646,6800.0],["2001-10-29",5.6461,5.6769,5.6461,5.6769,2100.0],["2001-10-30",5.6707,5.6769,5.6707,5.6769,4800.0],["2001-10-31",5.6769,5.7261,5.6461,5.6646,5600.0],["2001-11-01",5.6646,5.6646,5.6523,5.6523,200.0],["2001-11-02",5.683,5.683,5.6399,5.6399,3300.0],["2001-11-05",5.6523,5.6523,5.6523,5.6523,100.0],["2001-11-06",5.6522,5.683,5.6522,5.6646,7300.0],["2001-11-07",5.4799,5.5414,5.4799,5.5106,33800.0],["2001-11-08",5.4799,5.5291,5.4799,5.5106,6600.0],["2001-11-09",5.4799,5.5414,5.4799,5.5414,15700.0],["2001-11-12",5.5414,5.5414,5.486,5.5414,8800.0],["2001-11-13",5.603,5.603,5.4799,5.5106,9600.0],["2001-11-14",5.5722,5.5722,5.5291,5.5414,5100.0],["2001-11-15",5.5353,5.6215,5.5106,5.5414,10400.0],["2001-11-16",5.5845,5.5845,5.4799,5.5414,10800.0],["2001-11-19",5.5353,5.6338,5.5353,5.5845,6200.0],["2001-11-20",5.5599,5.6707,5.5414,5.6707,5500.0],["2001-11-21",5.6091,5.6646,5.603,5.603,9000.0],["2001-11-23",5.6523,5.6523,5.6523,5.6523,200.0],["2001-11-26",5.6646,5.6646,5.6338,5.6338,600.0],["2001-11-27",5.6338,5.6338,5.603,5.6338,6100.0],["2001-11-28",5.6338,5.6461,5.5106,5.5106,7800.0],["2001-11-29",5.5414,5.603,5.5414,5.603,4100.0],["2001-11-30",5.6646,5.6892,5.6276,5.6769,5800.0],["2001-12-03",5.6338,5.6338,5.603,5.603,1900.0],["2001-12-04",5.6153,5.7138,5.6153,5.7138,6800.0],["2001-12-05",5.7261,5.8493,5.7261,5.8185,6700.0],["2001-12-06",5.8493,6.0032,5.837,5.9724,9400.0],["2001-12-07",6.0032,6.1264,6.0032,6.0155,6000.0],["2001-12-10",6.0155,6.0648,5.9909,5.9909,11300.0],["2001-12-11",5.9293,6.034,5.9293,5.997,17000.0],["2001-12-12",6.0586,6.0956,6.0586,6.0956,400.0],["2001-12-13",6.034,6.0586,6.0032,6.0032,17000.0],["2001-12-14",5.9416,6.1264,5.8493,6.1264,33100.0],["2001-12-17",6.1017,6.1571,6.1017,6.1571,8800.0],["2001-12-18",6.1879,6.2187,6.1756,6.2187,3100.0],["2001-12-19",6.2187,6.2187,6.1264,6.1264,2200.0],["2001-12-20",6.1571,6.1879,6.1571,6.1879,2100.0],["2001-12-21",6.2187,6.2187,6.1571,6.1571,3800.0],["2001-12-24",6.2187,6.2803,6.2187,6.2803,3200.0],["2001-12-26",6.2495,6.2803,6.1571,6.1571,2600.0],["2001-12-27",6.2187,6.2187,6.1571,6.2187,2500.0],["2001-12-28",6.2803,6.3726,6.2803,6.3726,4700.0],["2001-12-31",6.4342,6.6189,6.4342,6.6189,4800.0],["2002-01-02",6.6805,6.6805,6.6189,6.6435,16200.0],["2002-01-03",6.6497,6.6497,6.6497,6.6497,500.0],["2002-01-04",6.7113,6.7728,6.7113,6.7421,4600.0],["2002-01-07",6.7174,6.7236,6.6866,6.6928,7800.0],["2002-01-08",6.6497,6.6497,6.6251,6.6251,1100.0],["2002-01-09",6.5881,6.6866,6.5881,6.6866,1800.0],["2002-01-10",6.7482,6.7482,6.7113,6.7113,2200.0],["2002-01-11",6.7299,6.8045,6.7299,6.7734,1800.0],["2002-01-14",6.7113,6.7423,6.6802,6.7237,3000.0],["2002-01-15",6.7734,6.8045,6.7734,6.8045,2400.0],["2002-01-16",6.8045,6.8045,6.8045,6.8045,100.0],["2002-01-17",6.8356,6.8666,6.8356,6.8666,3800.0],["2002-01-18",6.848,6.8977,6.848,6.8666,6200.0],["2002-01-22",6.9288,6.9288,6.8542,6.8542,2700.0],["2002-01-23",6.8977,6.8977,6.8356,6.8356,5500.0],["2002-01-24",6.8666,6.8977,6.8666,6.8853,2700.0],["2002-01-25",6.9288,6.9288,6.848,6.9039,8900.0],["2002-01-28",6.8791,6.8791,6.8542,6.8542,5800.0],["2002-01-29",6.8791,6.9536,6.8666,6.935,2100.0],["2002-01-30",6.9909,7.022,6.9474,6.9474,2700.0],["2002-01-31",6.9909,7.0033,6.9909,7.0033,3300.0],["2002-02-01",7.022,7.0593,6.9909,6.9909,11800.0],["2002-02-04",6.9847,6.9847,6.9847,6.9847,800.0],["2002-02-05",6.9847,7.0966,6.9598,7.0282,8000.0],["2002-02-06",7.0717,7.1649,7.0717,7.1276,1300.0],["2002-02-07",7.2084,7.2084,7.1028,7.1028,5500.0],["2002-02-08",7.0406,7.0406,7.0406,7.0406,100.0],["2002-02-11",6.9909,7.0531,6.9723,6.9971,1500.0],["2002-02-12",6.9971,6.9971,6.9971,6.9971,0.0],["2002-02-13",7.022,7.022,7.022,7.022,200.0],["2002-02-14",6.9971,6.9971,6.8728,6.8728,4200.0],["2002-02-15",6.8977,6.9661,6.7113,6.7113,15100.0],["2002-02-19",6.7113,6.8356,6.7113,6.7175,6100.0],["2002-02-20",6.7423,6.761,6.5249,6.5311,47500.0],["2002-02-21",6.5311,6.5932,6.5311,6.5932,4200.0],["2002-02-22",6.6553,6.6553,6.5621,6.5684,11100.0],["2002-02-25",6.6305,6.6305,6.5249,6.5249,8100.0],["2002-02-26",6.4627,6.5311,6.4627,6.5311,20500.0],["2002-02-27",6.5311,6.5435,6.5311,6.5435,6600.0],["2002-02-28",6.5559,6.6491,6.5435,6.6491,36300.0],["2002-03-01",6.6491,6.6491,6.4938,6.5249,27800.0],["2002-03-04",6.587,6.6181,6.587,6.6181,14400.0],["2002-03-05",6.587,6.6678,6.587,6.6678,1600.0],["2002-03-06",6.6802,6.8169,6.6802,6.8169,1500.0],["2002-03-07",6.8791,6.9039,6.8356,6.9039,14900.0],["2002-03-08",6.9598,7.1525,6.9598,7.1028,14500.0],["2002-03-11",7.1463,7.196,7.1463,7.1463,500.0],["2002-03-12",7.2084,7.2457,7.1525,7.2084,5000.0],["2002-03-13",7.2519,7.3638,7.2519,7.3016,3600.0],["2002-03-14",7.283,7.3513,7.2768,7.314,6600.0],["2002-03-15",7.3016,7.3016,7.2706,7.3016,700.0],["2002-03-18",7.2706,7.2706,7.2706,7.2706,200.0],["2002-03-19",7.2084,7.3513,7.1587,7.3513,12600.0],["2002-03-20",7.3078,7.3078,7.2395,7.2395,14800.0],["2002-03-21",7.2395,7.2395,7.2395,7.2395,100.0],["2002-03-22",7.1836,7.3327,7.1836,7.3327,8300.0],["2002-03-25",7.3016,7.3016,7.3016,7.3016,3800.0],["2002-03-26",7.3638,7.3638,7.2395,7.2395,6700.0],["2002-03-27",7.1773,7.1773,7.1338,7.1338,8300.0],["2002-03-28",7.1773,7.2395,7.1401,7.2395,20800.0],["2002-04-01",7.2706,7.3948,7.2706,7.3203,3600.0],["2002-04-02",7.3203,7.3203,7.1525,7.2084,14100.0],["2002-04-03",7.1463,7.2084,7.1463,7.1587,4100.0],["2002-04-04",7.1463,7.2084,7.1214,7.2084,2300.0],["2002-04-05",7.2395,7.3327,7.2084,7.3327,2100.0],["2002-04-08",7.3016,7.3016,7.3016,7.3016,100.0],["2002-04-09",7.3638,7.3638,7.3016,7.3016,500.0],["2002-04-10",7.3016,7.488,7.3016,7.457,9500.0],["2002-04-11",7.5196,7.5635,7.5196,7.5447,11100.0],["2002-04-12",7.5635,7.6136,7.5635,7.6136,6600.0],["2002-04-15",7.6136,7.6136,7.6011,7.6011,4000.0],["2002-04-16",7.5823,7.833,7.5823,7.7703,4400.0],["2002-04-17",7.7327,7.7327,7.645,7.645,700.0],["2002-04-18",7.645,7.645,7.5823,7.5823,2000.0],["2002-04-19",7.576,7.576,7.5196,7.5259,1000.0],["2002-04-22",7.5259,7.5259,7.5259,7.5259,0.0],["2002-04-23",7.5823,7.7076,7.5823,7.7076,800.0],["2002-04-24",7.739,7.739,7.6763,7.7327,1000.0],["2002-04-25",7.7076,7.7076,7.6387,7.6575,3000.0],["2002-04-26",7.7076,7.739,7.6763,7.6763,400.0],["2002-04-29",7.6763,7.6763,7.5196,7.6136,7200.0],["2002-04-30",7.6262,7.6262,7.5259,7.5259,400.0],["2002-05-01",7.739,7.739,7.6763,7.6763,7500.0],["2002-05-02",7.6763,7.6763,7.6763,7.6763,0.0],["2002-05-03",7.645,7.645,7.5823,7.645,11800.0],["2002-05-06",7.645,7.645,7.5823,7.645,8000.0],["2002-05-07",7.5823,7.5823,7.4883,7.5635,4400.0],["2002-05-08",7.5196,7.5447,7.4946,7.5447,2600.0],["2002-05-09",7.5196,7.5447,7.4883,7.5384,5500.0],["2002-05-10",7.6011,7.6011,7.6011,7.6011,300.0],["2002-05-13",7.6011,7.6011,7.269,7.5196,19800.0],["2002-05-14",7.5635,7.5823,7.5259,7.5259,2900.0],["2002-05-15",7.4632,7.5823,7.4006,7.5196,6200.0],["2002-05-16",7.5196,7.5196,7.5196,7.5196,0.0],["2002-05-17",7.457,7.5196,7.457,7.457,1500.0],["2002-05-20",7.5196,7.6262,7.5196,7.5259,1500.0],["2002-05-21",7.5259,7.5259,7.5259,7.5259,0.0],["2002-05-22",7.5823,7.5823,7.5196,7.5196,1000.0],["2002-05-23",7.4883,7.4883,7.4256,7.4883,1300.0],["2002-05-24",7.5196,7.5196,7.3943,7.5071,4200.0],["2002-05-28",7.5071,7.5071,7.5071,7.5071,0.0],["2002-05-29",7.5572,7.5572,7.4883,7.5196,16300.0],["2002-05-30",7.5196,7.5196,7.4883,7.5196,15300.0],["2002-05-31",7.5196,7.5196,7.4883,7.4883,11400.0],["2002-06-03",7.5134,7.5196,7.4883,7.5196,31300.0],["2002-06-04",7.4883,7.576,7.457,7.457,30900.0],["2002-06-05",7.4758,7.5196,7.4758,7.5196,21700.0],["2002-06-06",7.5196,7.5823,7.457,7.4883,7500.0],["2002-06-07",7.5196,7.5196,7.457,7.5196,7500.0],["2002-06-10",7.5196,7.5196,7.4883,7.5196,10800.0],["2002-06-11",7.4695,7.5196,7.4695,7.5196,5400.0],["2002-06-12",7.4883,7.5196,7.4758,7.5196,31400.0],["2002-06-13",7.5196,7.5196,7.5196,7.5196,13800.0],["2002-06-14",7.457,7.5196,7.4319,7.5196,2600.0],["2002-06-17",7.5196,7.5196,7.4256,7.4883,18200.0],["2002-06-18",7.5322,7.5322,7.4695,7.5196,28900.0],["2002-06-19",7.551,7.551,7.363,7.5196,10800.0],["2002-06-20",7.457,7.5384,7.457,7.5196,19000.0],["2002-06-21",7.4444,7.5196,7.4444,7.5196,12900.0],["2002-06-24",7.457,7.6136,7.363,7.5196,7500.0],["2002-06-25",7.5196,7.5196,7.5196,7.5196,4800.0],["2002-06-26",7.5196,7.5948,7.5196,7.5948,4400.0],["2002-06-27",7.5196,7.5196,7.5196,7.5196,13500.0],["2002-06-28",7.4632,7.5259,7.3943,7.5196,3900.0],["2002-07-01",7.5196,7.5384,7.4883,7.4883,18100.0],["2002-07-02",7.482,7.4883,7.4068,7.4883,11700.0],["2002-07-03",7.4256,7.4883,7.4256,7.4883,21700.0],["2002-07-05",7.457,7.5196,7.457,7.5196,8300.0],["2002-07-08",7.5196,7.5823,7.4946,7.4946,3400.0],["2002-07-09",7.5071,7.5886,7.5071,7.5259,2600.0],["2002-07-10",7.551,7.576,7.5196,7.5196,2600.0],["2002-07-11",7.5512,7.5828,7.4628,7.5828,5900.0],["2002-07-12",7.5196,7.5828,7.507,7.5828,16400.0],["2002-07-15",7.5386,7.5386,7.3933,7.4059,30000.0],["2002-07-16",7.3617,7.5828,7.3617,7.5765,23900.0],["2002-07-17",7.5512,7.5828,7.5196,7.5828,14600.0],["2002-07-18",7.5828,7.6144,7.5512,7.5828,4700.0],["2002-07-19",7.5702,7.6903,7.4564,7.6903,13000.0],["2002-07-22",7.6397,7.6713,7.2037,7.6713,13400.0],["2002-07-23",7.6144,7.6144,7.1405,7.507,17600.0],["2002-07-24",7.4628,7.665,7.3617,7.665,7600.0],["2002-07-25",7.646,7.6713,7.5828,7.6713,14800.0],["2002-07-26",7.646,7.6713,7.5639,7.5955,31000.0],["2002-07-29",7.646,7.646,7.5828,7.5828,4300.0],["2002-07-30",7.6144,7.6144,7.4312,7.5512,5700.0],["2002-07-31",7.4944,7.5702,7.4944,7.5639,2900.0],["2002-08-01",7.5765,7.5828,7.5196,7.5196,33200.0],["2002-08-02",7.5702,7.5702,7.4438,7.5196,2200.0],["2002-08-05",7.4691,7.4691,7.2669,7.3806,3000.0],["2002-08-06",7.3806,7.5828,7.349,7.526,5600.0],["2002-08-07",7.5639,7.5828,7.4565,7.5386,7400.0],["2002-08-08",7.5828,7.6334,7.4628,7.4628,3700.0],["2002-08-09",7.4059,7.5702,7.3301,7.5702,5400.0],["2002-08-12",7.5133,7.5828,7.4248,7.5828,2300.0],["2002-08-13",7.5828,7.6018,7.5386,7.5828,4100.0],["2002-08-14",7.5196,7.5828,7.4628,7.5828,12100.0],["2002-08-15",7.5828,7.6144,7.5512,7.5828,29300.0],["2002-08-16",7.5512,7.6018,7.5196,7.5828,10900.0],["2002-08-19",7.526,7.5828,7.2669,7.3301,11300.0],["2002-08-20",7.2669,7.2669,6.8561,7.0141,20100.0],["2002-08-21",6.9572,6.9572,6.6666,6.8245,30600.0],["2002-08-22",6.8245,6.8245,6.2558,6.5276,28500.0],["2002-08-23",6.477,6.477,6.3253,6.4264,6500.0],["2002-08-26",6.4201,6.5149,6.4201,6.5086,14000.0],["2002-08-27",6.5402,6.6982,6.4833,6.4833,23000.0],["2002-08-28",6.5212,6.793,6.5212,6.793,2600.0],["2002-08-29",6.7298,6.8245,6.7298,6.8245,3300.0],["2002-08-30",6.7614,6.9509,6.7614,6.9509,6000.0],["2002-09-03",6.8877,7.071,6.7614,7.0141,5500.0],["2002-09-04",6.9509,7.2037,6.9509,7.2037,3900.0],["2002-09-05",7.1468,7.1468,6.9825,6.9825,3900.0],["2002-09-06",6.9193,6.9446,6.793,6.8877,17700.0],["2002-09-09",6.8877,6.8877,6.8182,6.8688,53200.0],["2002-09-10",6.8688,6.8877,6.7298,6.793,51400.0],["2002-09-11",6.8561,6.9509,6.8561,6.9193,1200.0],["2002-09-12",6.9193,6.9572,6.9193,6.9193,12800.0],["2002-09-13",6.9193,6.9699,6.9193,6.9699,7200.0],["2002-09-16",6.9509,6.9509,6.9509,6.9509,3600.0],["2002-09-17",6.932,6.9383,6.8751,6.9193,1300.0],["2002-09-18",6.9004,6.9509,6.8751,6.8877,1500.0],["2002-09-19",6.8877,7.0457,6.8309,6.9825,2900.0],["2002-09-20",6.9509,7.0773,6.9509,6.9636,4300.0],["2002-09-23",6.9193,7.0141,6.9193,6.9509,3400.0],["2002-09-24",6.8941,6.8941,6.5086,6.5465,19300.0],["2002-09-25",6.6097,6.6097,6.5086,6.5086,1100.0],["2002-09-26",6.5402,6.5402,6.3064,6.3506,5700.0],["2002-09-27",6.3506,6.3506,6.2242,6.2937,10400.0],["2002-09-30",6.3001,6.3001,6.199,6.199,3100.0],["2002-10-01",6.199,6.4138,6.199,6.4138,4600.0],["2002-10-02",6.3506,6.3506,6.3443,6.3506,1000.0],["2002-10-03",6.338,6.4328,6.319,6.4328,2700.0],["2002-10-04",6.477,6.5212,6.4454,6.5086,2500.0],["2002-10-07",6.4454,6.4454,6.3696,6.4391,5600.0],["2002-10-08",6.4012,6.5086,6.338,6.5086,3300.0],["2002-10-09",6.5718,6.6982,6.5149,6.5971,5900.0],["2002-10-10",6.5524,6.5779,6.5077,6.5779,1300.0],["2002-10-11",6.6226,6.8905,6.6034,6.731,7600.0],["2002-10-14",6.6672,6.948,6.6034,6.948,5800.0],["2002-10-15",6.9862,7.1521,6.9862,7.082,2200.0],["2002-10-16",7.05,7.1777,7.05,7.1458,4100.0],["2002-10-17",7.1139,7.6179,7.1139,7.5924,7600.0],["2002-10-18",7.5796,7.6562,7.4648,7.6562,5100.0],["2002-10-21",7.6562,7.6562,7.6562,7.6562,4100.0],["2002-10-22",7.6562,7.6562,7.6243,7.637,2400.0],["2002-10-23",7.6562,7.6562,7.5924,7.6434,4700.0],["2002-10-24",7.6434,7.6625,7.5796,7.6562,14300.0],["2002-10-25",7.6434,7.6562,7.5541,7.5541,6100.0],["2002-10-28",7.5987,7.6243,7.586,7.6115,1400.0],["2002-10-29",7.5924,7.5924,7.4329,7.4329,6200.0],["2002-10-30",7.4967,7.4967,7.4265,7.4967,4900.0],["2002-10-31",7.4329,7.637,7.318,7.637,8900.0],["2002-11-01",7.6243,7.6498,7.6243,7.6434,2300.0],["2002-11-04",7.637,7.6562,7.5286,7.5605,6500.0],["2002-11-05",7.5668,7.6243,7.5668,7.6243,3000.0],["2002-11-06",7.5541,7.6562,7.5541,7.6179,6300.0],["2002-11-07",7.637,7.6562,7.637,7.6562,5300.0],["2002-11-08",7.6562,7.6562,7.5668,7.6243,3200.0],["2002-11-11",7.6243,7.6243,7.5158,7.6243,3400.0],["2002-11-12",7.5605,7.6434,7.5286,7.5605,5900.0],["2002-11-13",7.4967,7.5541,7.4648,7.4648,3100.0],["2002-11-14",7.5286,7.6306,7.5286,7.6306,800.0],["2002-11-15",7.5924,7.6306,7.5924,7.6306,3900.0],["2002-11-18",7.5796,7.637,7.5732,7.6306,1800.0],["2002-11-19",7.637,7.7263,7.6243,7.7263,10900.0],["2002-11-20",7.7263,7.7519,7.7263,7.7519,600.0],["2002-11-21",7.7774,7.7774,7.7327,7.7774,1300.0],["2002-11-22",7.7838,7.8476,7.7838,7.7838,3900.0],["2002-11-25",7.7838,7.8603,7.7838,7.8603,7900.0],["2002-11-26",7.9241,7.9369,7.8795,7.8795,1800.0],["2002-11-27",7.9433,8.1283,7.9433,7.9433,10200.0],["2002-11-29",7.956,8.0964,7.9433,8.0964,1100.0],["2002-12-02",8.0645,8.0645,7.9369,8.039,2000.0],["2002-12-03",7.9752,7.9752,7.9752,7.9752,200.0],["2002-12-04",8.039,8.039,8.0071,8.0071,300.0],["2002-12-05",8.0071,8.0071,7.9114,7.9114,800.0],["2002-12-06",7.9433,7.9433,7.9241,7.9241,600.0],["2002-12-09",7.8858,7.8858,7.8157,7.8667,700.0],["2002-12-10",7.8667,7.9943,7.8476,7.9943,900.0],["2002-12-11",7.9433,8.039,7.9433,8.039,500.0],["2002-12-12",7.9752,8.0326,7.9752,7.9879,900.0],["2002-12-13",8.0071,8.0071,8.0071,8.0071,400.0],["2002-12-16",8.0071,8.0071,8.0071,8.0071,100.0],["2002-12-17",8.0071,8.173,8.0071,8.1219,4400.0],["2002-12-18",8.1155,8.1155,7.9496,7.9496,2800.0],["2002-12-19",7.8858,7.8858,7.7965,7.7965,1800.0],["2002-12-20",7.8157,7.8922,7.6881,7.8348,5200.0],["2002-12-23",7.8284,7.8795,7.8029,7.8667,1400.0],["2002-12-24",7.8603,7.8667,7.7965,7.7965,1600.0],["2002-12-26",7.8157,7.8157,7.7838,7.7838,600.0],["2002-12-27",7.7838,7.7838,7.7838,7.7838,0.0],["2002-12-30",7.7263,7.7263,7.6243,7.6625,4100.0],["2002-12-31",7.7263,7.8157,7.72,7.7582,4200.0],["2003-01-02",7.822,8.0071,7.8157,7.8858,11000.0],["2003-01-03",7.8157,7.9177,7.8029,7.9177,12700.0],["2003-01-06",7.9752,8.039,7.9752,7.9879,2000.0],["2003-01-07",7.9943,8.4537,7.9433,8.358,11400.0],["2003-01-08",8.3644,8.6451,8.3644,8.4026,6800.0],["2003-01-09",8.4601,8.5366,8.3452,8.3452,6900.0],["2003-01-10",8.3835,8.5494,8.3835,8.4664,4900.0],["2003-01-13",8.4664,8.4664,8.3764,8.4214,3600.0],["2003-01-14",8.4214,8.46,8.4214,8.46,2600.0],["2003-01-15",8.4536,8.5436,8.3636,8.5243,5800.0],["2003-01-16",8.4857,8.55,8.46,8.46,1500.0],["2003-01-17",8.3957,8.4857,8.3314,8.4214,7500.0],["2003-01-21",8.3572,8.4086,8.3314,8.3893,3300.0],["2003-01-22",8.3443,8.3443,8.1,8.1,3200.0],["2003-01-23",8.145,8.145,8.1,8.145,900.0],["2003-01-24",8.1322,8.2607,8.1322,8.2479,3200.0],["2003-01-27",8.2543,8.4857,8.2543,8.4857,3200.0],["2003-01-28",8.5114,8.5372,8.3893,8.3893,1700.0],["2003-01-29",8.3443,8.3443,8.0422,8.1322,4500.0],["2003-01-30",8.1964,8.2286,8.1322,8.1386,2800.0],["2003-01-31",8.1707,8.1707,8.145,8.145,300.0],["2003-02-03",8.0807,8.0807,8.0293,8.0293,700.0],["2003-02-04",8.0422,8.1643,8.0422,8.1322,5100.0],["2003-02-05",8.1579,8.1643,8.1322,8.1322,600.0],["2003-02-06",8.1386,8.1386,8.0036,8.0036,2700.0],["2003-02-07",8.0164,8.2607,7.9329,8.0357,9500.0],["2003-02-10",8.0872,8.1257,8.0293,8.1064,3300.0],["2003-02-11",8.1,8.1,7.9586,7.9779,2900.0],["2003-02-12",7.9264,7.9264,7.8429,7.92,5000.0],["2003-02-13",7.8943,7.9393,7.65,7.7914,14200.0],["2003-02-14",7.8236,8.0036,7.8236,7.9843,6700.0],["2003-02-18",7.9393,7.9393,7.7464,7.8236,4700.0],["2003-02-19",7.7657,7.875,7.7593,7.7786,2500.0],["2003-02-20",7.8107,8.0357,7.8043,7.965,5800.0],["2003-02-21",7.965,7.9714,7.9586,7.9714,2600.0],["2003-02-24",7.9714,7.9714,7.9393,7.9586,600.0],["2003-02-25",7.9714,7.9714,7.9457,7.9586,4000.0],["2003-02-26",7.9072,8.0679,7.8172,8.0679,3500.0],["2003-02-27",8.0872,8.1129,7.9714,8.0036,1600.0],["2003-02-28",8.0357,8.0679,7.9136,8.0357,3700.0],["2003-03-03",8.0357,8.1322,8.01,8.1322,1900.0],["2003-03-04",8.1,8.1129,8.0036,8.1129,2300.0],["2003-03-05",8.1964,8.2222,8.1322,8.1643,10300.0],["2003-03-06",8.1579,8.1643,7.9714,8.0936,3800.0],["2003-03-07",8.0807,8.1579,8.0743,8.1,13000.0],["2003-03-10",8.1,8.1,7.9714,8.01,5000.0],["2003-03-11",8.0357,8.0357,7.9972,7.9972,1800.0],["2003-03-12",8.0164,8.0164,7.7143,7.7143,7500.0],["2003-03-13",7.7079,8.0036,7.695,8.0036,30900.0],["2003-03-14",8.0293,8.0293,7.9843,8.0229,1500.0],["2003-03-17",8.0164,8.2286,8.0164,8.2286,3000.0],["2003-03-18",8.2286,8.3572,8.1643,8.2736,7000.0],["2003-03-19",8.325,8.3572,8.325,8.3572,2500.0],["2003-03-20",8.3572,8.3572,8.3379,8.3379,500.0],["2003-03-21",8.3893,8.4214,8.3507,8.3507,3200.0],["2003-03-24",8.3507,8.3507,8.2607,8.325,2600.0],["2003-03-25",8.3443,8.55,8.3443,8.55,5700.0],["2003-03-26",8.5436,8.6593,8.5243,8.6593,5500.0],["2003-03-27",8.6593,8.6657,8.55,8.6143,11600.0],["2003-03-28",8.6143,8.6593,8.2993,8.3379,11400.0],["2003-03-31",8.2929,8.3572,8.2286,8.3443,7200.0],["2003-04-01",8.3507,8.3507,8.2286,8.2993,4400.0],["2003-04-02",8.3379,8.3572,8.3379,8.3572,5100.0],["2003-04-03",8.3572,8.6464,8.3572,8.4857,13600.0],["2003-04-04",8.5179,8.595,8.4279,8.4857,5700.0],["2003-04-07",8.4472,8.4857,8.3507,8.3507,3200.0],["2003-04-08",8.3379,8.3379,8.1386,8.1386,8800.0],["2003-04-09",8.1,8.19,8.0743,8.1257,5500.0],["2003-04-10",8.145,8.1772,8.0679,8.1322,6500.0],["2003-04-11",8.1646,8.1646,8.0026,8.0933,2500.0],["2003-04-14",8.0998,8.1646,7.9702,8.1646,12900.0],["2003-04-15",8.197,8.2553,8.197,8.2488,1900.0],["2003-04-16",8.2488,8.2812,8.1905,8.1905,1700.0],["2003-04-17",8.1322,8.2941,8.1322,8.2553,7100.0],["2003-04-21",8.2618,8.4173,8.2553,8.333,36900.0],["2003-04-22",8.2941,8.3589,8.1062,8.1451,5500.0],["2003-04-23",8.0998,8.346,8.0998,8.333,7700.0],["2003-04-24",8.2294,8.2553,8.171,8.2229,5400.0],["2003-04-25",8.1905,8.4173,8.1905,8.3784,7700.0],["2003-04-28",8.3589,8.5145,8.3265,8.4043,13300.0],["2003-04-29",8.4561,8.6181,8.3978,8.5922,6500.0],["2003-04-30",8.5857,8.6829,8.5857,8.6311,26800.0],["2003-05-01",8.6505,8.6765,8.5922,8.6181,10200.0],["2003-05-02",8.5728,8.6635,8.5728,8.5728,3800.0],["2003-05-05",8.5857,8.6181,8.4885,8.5598,9800.0],["2003-05-06",8.5598,8.6181,8.495,8.6181,5200.0],["2003-05-07",8.6117,8.6181,8.5145,8.6117,55600.0],["2003-05-08",8.6052,8.6181,8.6052,8.6117,5500.0],["2003-05-09",8.6181,8.6181,8.5533,8.5728,13200.0],["2003-05-12",8.6052,8.6181,8.5987,8.6181,2400.0],["2003-05-13",8.6117,8.6181,8.5533,8.6181,4700.0],["2003-05-14",8.6181,9.1365,8.6181,9.0717,55100.0],["2003-05-15",9.1884,9.1884,9.0134,9.1754,14300.0],["2003-05-16",9.1754,9.1819,9.1041,9.1106,17900.0],["2003-05-19",9.1106,9.1106,8.9292,8.9421,3200.0],["2003-05-20",8.9421,8.9421,8.8125,8.8773,4600.0],["2003-05-21",8.8773,8.8773,8.8125,8.819,11600.0],["2003-05-22",8.8125,8.8125,8.5857,8.5987,9500.0],["2003-05-23",8.5728,8.9033,8.5663,8.8709,14600.0],["2003-05-27",8.8644,9.0393,8.8644,8.9097,8300.0],["2003-05-28",8.8773,9.3633,8.8773,9.2596,42500.0],["2003-05-29",9.2402,9.318,9.2143,9.318,5000.0],["2003-05-30",9.318,9.3309,9.2272,9.2661,8100.0],["2003-06-02",9.2272,9.2337,9.2078,9.2272,2800.0],["2003-06-03",9.1754,9.3957,9.1754,9.3633,6000.0],["2003-06-04",9.3763,9.3957,9.3504,9.3957,5600.0],["2003-06-05",9.3633,9.4152,9.2856,9.4022,4500.0],["2003-06-06",9.4022,9.4022,9.143,9.1689,7200.0],["2003-06-09",9.1365,9.1365,9.1041,9.1365,5500.0],["2003-06-10",9.1236,9.143,9.0717,9.13,10800.0],["2003-06-11",9.1041,9.3115,9.1041,9.3115,5600.0],["2003-06-12",9.3115,9.4152,9.2985,9.3309,24500.0],["2003-06-13",9.2661,9.9659,9.2661,9.9141,27200.0],["2003-06-16",9.8363,9.8363,9.6549,9.7521,19800.0],["2003-06-17",9.7391,9.7391,9.6549,9.7067,5500.0],["2003-06-18",9.7262,9.7262,9.5253,9.6095,4400.0],["2003-06-19",9.5642,9.6031,9.4605,9.4605,5100.0],["2003-06-20",9.454,9.4929,9.2337,9.2661,9800.0],["2003-06-23",9.2013,9.2596,9.1365,9.2337,16500.0],["2003-06-24",9.2337,9.3309,9.1884,9.2013,12700.0],["2003-06-25",9.1495,9.1624,9.0782,9.1365,18700.0],["2003-06-26",9.1689,9.1689,9.0782,9.0847,15400.0],["2003-06-27",9.0717,9.292,9.0717,9.2078,51300.0],["2003-06-30",9.2337,9.292,8.6829,8.6829,200300.0],["2003-07-01",8.7477,8.9551,7.5814,7.8406,202300.0],["2003-07-02",7.873,8.1775,7.7758,7.9637,72500.0],["2003-07-03",7.9572,8.035,7.8276,8.0026,28700.0],["2003-07-07",8.035,8.197,7.9961,8.035,21000.0],["2003-07-08",8.0285,8.0414,7.9183,8.0026,19300.0],["2003-07-09",8.0026,8.0933,8.0026,8.009,23700.0],["2003-07-10",8.009,8.022,7.9702,7.9702,15100.0],["2003-07-11",8.0224,8.0224,7.7088,7.7872,18600.0],["2003-07-14",7.8526,7.9114,7.5782,7.6958,14300.0],["2003-07-15",7.7088,7.7088,7.441,7.5259,25200.0],["2003-07-16",7.5651,7.5847,7.5259,7.5325,10500.0],["2003-07-17",7.5129,7.5586,7.5129,7.5455,5900.0],["2003-07-18",7.5455,7.5455,7.5129,7.5455,4700.0],["2003-07-21",7.5129,7.5455,7.5129,7.5259,4100.0],["2003-07-22",7.4802,7.6043,7.4802,7.5717,7700.0],["2003-07-23",7.5651,7.5978,7.5259,7.5978,5100.0],["2003-07-24",7.5455,7.5782,7.5455,7.5651,3700.0],["2003-07-25",7.5782,7.5782,7.5651,7.5782,1100.0],["2003-07-28",7.5782,7.6108,7.5194,7.5521,16000.0],["2003-07-29",7.5782,7.6108,7.5259,7.6108,7100.0],["2003-07-30",7.6435,7.6435,7.5782,7.6435,5900.0],["2003-07-31",7.6762,7.7742,7.6109,7.735,14300.0],["2003-08-01",7.7154,7.7611,7.6762,7.735,10100.0],["2003-08-04",7.7088,7.735,7.6566,7.6958,4800.0],["2003-08-05",7.7088,7.7088,7.6435,7.6566,4500.0],["2003-08-06",7.6762,7.7088,7.6566,7.6631,6100.0],["2003-08-07",7.6108,7.6435,7.5847,7.6435,8600.0],["2003-08-08",7.6108,7.6108,7.5782,7.5782,600.0],["2003-08-11",7.6108,7.6435,7.5782,7.6435,3700.0],["2003-08-12",7.6435,7.7219,7.6435,7.7219,1100.0],["2003-08-13",7.7415,7.7611,7.6762,7.6827,2800.0],["2003-08-14",7.6827,7.7611,7.6827,7.6892,5600.0],["2003-08-15",7.7415,7.7676,7.6958,7.6958,1100.0],["2003-08-18",7.7023,7.9702,7.7023,7.8264,7700.0],["2003-08-19",7.8722,7.9244,7.8395,7.8591,5000.0],["2003-08-20",7.9048,7.9702,7.8395,7.8656,4400.0],["2003-08-21",7.8395,7.8591,7.7088,7.735,5000.0],["2003-08-22",7.7742,7.8068,7.735,7.7872,4600.0],["2003-08-25",7.8395,7.9179,7.8395,7.9179,1300.0],["2003-08-26",7.8852,7.9702,7.8395,7.931,2700.0],["2003-08-27",7.9375,7.9702,7.8264,7.9702,6200.0],["2003-08-28",7.9506,7.9506,7.8722,7.8787,1400.0],["2003-08-29",7.9702,8.0682,7.9702,8.0355,5300.0],["2003-09-02",8.1008,8.2184,8.1008,8.2119,10900.0],["2003-09-03",8.1988,8.3425,8.1465,8.2968,22700.0],["2003-09-04",8.2968,8.2968,8.2445,8.2511,1800.0],["2003-09-05",8.2315,8.2968,8.1661,8.1988,3300.0],["2003-09-08",8.2641,8.6365,8.2641,8.5516,5000.0],["2003-09-09",8.5451,8.5451,8.4928,8.4928,900.0],["2003-09-10",8.4601,8.4601,8.3295,8.3295,2500.0],["2003-09-11",8.336,8.3621,8.2707,8.2707,3600.0],["2003-09-12",8.3099,8.3099,8.2315,8.2315,2100.0],["2003-09-15",8.2641,8.3295,8.1988,8.238,1900.0],["2003-09-16",8.2641,8.4928,8.2641,8.4405,3100.0],["2003-09-17",8.3948,8.5516,8.3948,8.532,3300.0],["2003-09-18",8.5059,8.5647,8.4732,8.5516,6100.0],["2003-09-19",8.4928,8.8194,8.4928,8.7868,14100.0],["2003-09-22",8.7541,8.7868,8.6561,8.6888,8400.0],["2003-09-23",8.6561,8.6561,8.5647,8.6039,3400.0],["2003-09-24",8.6039,8.6365,8.4471,8.4471,4600.0],["2003-09-25",8.4275,8.4275,8.0028,8.0028,9400.0],["2003-09-26",7.9702,7.9702,7.8395,7.8395,1900.0],["2003-09-29",7.8722,8.0682,7.8395,8.0551,11800.0],["2003-09-30",7.9963,7.9963,7.833,7.833,8000.0],["2003-10-01",7.8068,7.8264,7.7219,7.8003,6600.0],["2003-10-02",7.7742,7.8068,7.7742,7.8003,1600.0],["2003-10-03",7.9114,7.9375,7.8722,7.9048,4500.0],["2003-10-06",8.0028,8.0028,7.846,7.9048,7900.0],["2003-10-07",7.9048,7.9898,7.9048,7.9898,2300.0],["2003-10-08",8.0355,8.0355,7.8983,7.9048,2300.0],["2003-10-09",7.9375,8.0878,7.9375,7.9767,3900.0],["2003-10-10",7.9635,7.9635,7.8713,7.9306,1900.0],["2003-10-13",7.9503,8.1677,7.9503,8.1677,2800.0],["2003-10-14",8.1677,8.2929,8.1545,8.2863,7600.0],["2003-10-15",8.4509,8.4773,8.4509,8.4509,4600.0],["2003-10-16",8.418,8.4773,8.418,8.4378,2500.0],["2003-10-17",8.4707,8.5629,8.4114,8.5102,4700.0],["2003-10-20",8.4971,8.4971,8.4114,8.4839,6600.0],["2003-10-21",8.4905,8.4971,8.4246,8.4246,5500.0],["2003-10-22",8.3653,8.3983,8.2994,8.2994,4400.0],["2003-10-23",8.2665,8.2995,8.2336,8.2336,12900.0],["2003-10-24",8.2336,8.2731,8.1677,8.1875,2600.0],["2003-10-27",8.148,8.1941,8.148,8.1677,6900.0],["2003-10-28",8.1941,8.2533,8.1677,8.1743,6000.0],["2003-10-29",8.2006,8.2994,8.1941,8.2994,2900.0],["2003-10-30",8.2994,8.2994,8.2138,8.2204,3200.0],["2003-10-31",8.2336,8.2929,7.9701,8.003,8400.0],["2003-11-03",8.036,8.1809,8.003,8.003,11900.0],["2003-11-04",8.003,8.0426,8.003,8.036,20600.0],["2003-11-05",8.0491,8.1084,7.9701,8.1018,2300.0],["2003-11-06",8.1348,8.1875,8.1018,8.1018,5900.0],["2003-11-07",8.1018,8.1018,8.003,8.036,3500.0],["2003-11-10",8.0228,8.036,7.7725,7.8252,9300.0],["2003-11-11",7.8054,7.845,7.7791,7.8054,5800.0],["2003-11-12",7.812,7.8713,7.7527,7.812,5200.0],["2003-11-13",7.7725,7.8713,7.7725,7.7923,4900.0],["2003-11-14",7.7396,7.7988,7.6474,7.6737,7700.0],["2003-11-17",7.6737,7.6737,7.3773,7.3839,23800.0],["2003-11-18",7.4102,7.4234,6.9491,7.0018,48000.0],["2003-11-19",7.0084,7.0677,6.9294,6.9294,14200.0],["2003-11-20",6.8899,6.8899,6.7515,6.7911,23000.0],["2003-11-21",6.824,6.8899,6.7713,6.8042,5800.0],["2003-11-24",6.8701,7.0809,6.7845,7.0611,23700.0],["2003-11-25",7.0809,7.1402,7.0479,7.0479,26200.0],["2003-11-26",7.0941,7.1138,7.0611,7.0809,5400.0],["2003-11-28",7.1138,7.1138,7.0611,7.0611,2800.0],["2003-12-01",7.0809,7.1665,7.0479,7.0809,31900.0],["2003-12-02",7.0809,7.1797,7.0809,7.1402,15300.0],["2003-12-03",7.1665,7.1665,7.0809,7.0941,5000.0],["2003-12-04",7.1138,7.1797,7.0809,7.1797,4400.0],["2003-12-05",7.2126,7.2126,7.127,7.1336,7900.0],["2003-12-08",7.0809,7.1006,7.0479,7.0611,32900.0],["2003-12-09",7.0875,7.3707,7.0479,7.3707,205300.0],["2003-12-10",7.4366,7.5288,7.3773,7.4234,37200.0],["2003-12-11",7.4234,7.4563,7.4102,7.4432,11100.0],["2003-12-12",7.4432,7.6737,7.397,7.6737,26900.0],["2003-12-15",7.7396,7.7396,7.6408,7.6737,15300.0],["2003-12-16",7.6408,7.812,7.6342,7.7725,28800.0],["2003-12-17",7.7857,8.2929,7.7593,8.2336,44500.0],["2003-12-18",8.339,8.7935,8.2994,8.6947,21700.0],["2003-12-19",8.5629,8.7935,8.5168,8.7276,14800.0],["2003-12-22",8.7935,8.8791,8.6815,8.6881,15900.0],["2003-12-23",8.7276,8.8857,8.642,8.8857,7400.0],["2003-12-24",8.8264,8.8791,8.7935,8.8791,2700.0],["2003-12-26",8.8791,8.945,8.8659,8.945,800.0],["2003-12-29",8.8989,9.1294,8.8989,9.0965,8800.0],["2003-12-30",9.1623,9.1887,8.9252,9.024,19300.0],["2003-12-31",8.9911,9.3007,8.9581,9.0042,22200.0],["2004-01-02",9.024,9.0372,8.8264,8.8791,11400.0],["2004-01-05",8.8396,8.8527,8.5761,8.5959,10500.0],["2004-01-06",8.5893,8.6947,8.5563,8.6947,15000.0],["2004-01-07",8.6947,8.7539,8.6354,8.7539,7100.0],["2004-01-08",8.7474,8.9252,8.7276,8.9252,36800.0],["2004-01-09",8.9252,9.024,8.9252,8.945,11100.0],["2004-01-12",8.9911,9.103,8.945,8.9713,10400.0],["2004-01-13",8.9182,9.0576,8.9182,8.9912,13500.0],["2004-01-14",9.0244,9.0974,8.9846,9.0841,9200.0],["2004-01-15",9.1239,9.1239,8.958,9.0244,20800.0],["2004-01-16",9.0576,9.1571,9.0576,9.0908,5800.0],["2004-01-20",9.1571,9.1571,9.0509,9.0908,8500.0],["2004-01-21",9.0244,9.0775,9.0244,9.0509,9100.0],["2004-01-22",9.0576,9.1704,9.0576,9.1438,22400.0],["2004-01-23",9.1438,9.2168,9.0908,9.2102,4800.0],["2004-01-26",9.1571,9.2566,9.0907,9.2301,6100.0],["2004-01-27",9.1903,9.1903,9.1571,9.1903,2700.0],["2004-01-28",9.1571,9.2168,9.1239,9.1306,5000.0],["2004-01-29",9.1306,9.1306,9.0244,9.0377,29200.0],["2004-01-30",8.9912,9.0244,8.9448,9.0244,9800.0],["2004-02-02",8.9315,8.9912,8.8917,8.958,29400.0],["2004-02-03",8.9249,8.958,8.7722,8.8519,5800.0],["2004-02-04",8.7921,8.8519,8.7921,8.7921,15400.0],["2004-02-05",8.7258,8.7258,8.5135,8.6329,46300.0],["2004-02-06",8.6594,8.759,8.6395,8.7391,3900.0],["2004-02-09",8.7722,8.8585,8.7722,8.8585,2300.0],["2004-02-10",8.7258,8.8917,8.7258,8.8452,7800.0],["2004-02-11",8.8452,8.9979,8.8452,8.9647,6600.0],["2004-02-12",8.8983,8.8983,8.6594,8.8585,12600.0],["2004-02-13",8.8585,9.0377,8.8585,9.0244,8500.0],["2004-02-17",8.958,8.958,8.8253,8.8651,5500.0],["2004-02-18",8.7921,8.9249,8.6594,8.7258,31900.0],["2004-02-19",8.759,8.8651,8.7324,8.8651,15000.0],["2004-02-20",8.8519,8.9249,8.8452,8.8519,29500.0],["2004-02-23",8.8585,8.9647,8.8452,8.9647,8700.0],["2004-02-24",9.031,9.031,8.958,8.9912,25500.0],["2004-02-25",8.958,8.958,8.8917,8.9315,5700.0],["2004-02-26",8.958,9.0111,8.958,8.9912,4600.0],["2004-02-27",8.9912,9.1239,8.9514,9.1239,7600.0],["2004-03-01",9.1571,9.1571,8.9514,8.958,5200.0],["2004-03-02",8.8917,8.8917,8.6926,8.7656,18200.0],["2004-03-03",8.6594,8.6594,8.5466,8.6063,10800.0],["2004-03-04",8.6263,8.6263,8.5267,8.5931,6000.0],["2004-03-05",8.6594,8.6594,8.5334,8.6263,12700.0],["2004-03-08",8.6263,8.6263,8.5002,8.5201,3400.0],["2004-03-09",8.4936,8.6926,8.4869,8.5267,3100.0],["2004-03-10",8.4935,8.4935,8.321,8.3608,34400.0],["2004-03-11",8.3277,8.4537,8.2945,8.394,20800.0],["2004-03-12",8.3608,8.4471,8.3608,8.3741,5800.0],["2004-03-15",8.3741,8.3741,8.2945,8.3343,16000.0],["2004-03-16",8.321,8.3542,8.2945,8.3542,6100.0],["2004-03-17",8.3608,8.4935,8.3608,8.467,2400.0],["2004-03-18",8.4272,8.6926,8.3608,8.6926,11300.0],["2004-03-19",8.6594,8.6594,8.4604,8.4869,8200.0],["2004-03-22",8.4869,8.4869,8.3675,8.4803,9600.0],["2004-03-23",8.5267,8.5798,8.4338,8.4936,6700.0],["2004-03-24",8.4272,8.5798,8.4272,8.4936,6800.0],["2004-03-25",8.5599,8.5798,8.4604,8.5533,9200.0],["2004-03-26",8.4935,8.5533,8.3608,8.54,13800.0],["2004-03-29",8.5931,8.6793,8.5334,8.5665,9100.0],["2004-03-30",8.54,8.5599,8.5334,8.5334,8100.0],["2004-03-31",8.5599,8.5665,8.5334,8.5665,2500.0],["2004-04-01",8.613,8.613,8.5002,8.5267,5600.0],["2004-04-02",8.5931,8.6462,8.5334,8.6263,4500.0],["2004-04-05",8.5931,8.613,8.5267,8.5334,9700.0],["2004-04-06",8.5334,8.6263,8.5334,8.5931,5300.0],["2004-04-07",8.5599,8.6926,8.5533,8.5931,6500.0],["2004-04-08",8.6263,8.6263,8.5599,8.5599,5800.0],["2004-04-12",8.5665,8.6528,8.5665,8.6528,2800.0],["2004-04-13",8.6528,8.6929,8.6327,8.6327,9500.0],["2004-04-14",8.6327,8.7197,8.6327,8.713,15200.0],["2004-04-15",8.7598,8.8267,8.733,8.7932,39900.0],["2004-04-16",8.8601,8.8935,8.7732,8.8601,16000.0],["2004-04-19",8.8534,8.9069,8.8267,8.9002,7700.0],["2004-04-20",8.84,8.8467,8.8066,8.8267,3000.0],["2004-04-21",8.7932,8.7932,8.6929,8.6996,2500.0],["2004-04-22",8.7264,8.7865,8.6595,8.6662,4100.0],["2004-04-23",8.6595,8.7932,8.6595,8.7932,4700.0],["2004-04-26",8.733,8.8066,8.6929,8.8066,5300.0],["2004-04-27",8.8267,8.8668,8.8066,8.8668,6300.0],["2004-04-28",8.7999,8.84,8.6261,8.6461,13700.0],["2004-04-29",8.6796,8.733,8.6796,8.7264,10000.0],["2004-04-30",8.7264,8.7264,8.6261,8.6528,13500.0],["2004-05-03",8.6528,8.7531,8.6528,8.6862,12900.0],["2004-05-04",8.6194,8.9604,8.6194,8.7598,20800.0],["2004-05-05",8.7665,8.7799,8.7665,8.7665,4400.0],["2004-05-06",8.7264,8.7264,8.6461,8.6929,4000.0],["2004-05-07",8.6595,8.6929,8.6327,8.6929,4300.0],["2004-05-10",8.6595,8.7598,8.6394,8.7397,8600.0],["2004-05-11",8.7464,8.8267,8.7063,8.8267,8100.0],["2004-05-12",8.7598,8.7598,8.6662,8.6929,17500.0],["2004-05-13",8.6996,8.7598,8.6929,8.7264,4600.0],["2004-05-14",8.6929,8.7264,8.6394,8.6929,146400.0],["2004-05-17",8.6327,8.7264,8.6327,8.713,16100.0],["2004-05-18",8.6528,8.7197,8.6528,8.6996,32500.0],["2004-05-19",8.6929,8.7264,8.6327,8.6929,52800.0],["2004-05-20",8.6862,8.6862,8.6528,8.6528,7500.0],["2004-05-21",8.6528,8.6929,8.6261,8.6394,8800.0],["2004-05-24",8.6929,8.713,8.6261,8.6528,6400.0],["2004-05-25",8.6327,8.7197,8.6261,8.6595,9300.0],["2004-05-26",8.7063,8.713,8.6327,8.713,2500.0],["2004-05-27",8.7197,8.7197,8.6662,8.6795,2300.0],["2004-05-28",8.6795,8.7197,8.6595,8.6729,7400.0],["2004-06-01",8.7063,8.7197,8.6327,8.6528,12500.0],["2004-06-02",8.6929,8.6929,8.5926,8.6261,16400.0],["2004-06-03",8.5592,8.6394,8.5592,8.5592,7300.0],["2004-06-04",8.5926,8.6595,8.5926,8.5926,3100.0],["2004-06-07",8.6261,8.7264,8.6261,8.7197,2700.0],["2004-06-08",8.7264,8.7799,8.7264,8.733,3100.0],["2004-06-09",8.6996,8.7063,8.6461,8.6862,3000.0],["2004-06-10",8.6862,8.713,8.6461,8.6662,9800.0],["2004-06-14",8.6662,8.6996,8.5993,8.6327,9900.0],["2004-06-15",8.5926,8.7932,8.5926,8.7932,6800.0],["2004-06-16",8.7932,8.8601,8.7598,8.82,2100.0],["2004-06-17",8.8601,8.8601,8.6929,8.7865,4300.0],["2004-06-18",8.7865,8.7865,8.6261,8.6327,8900.0],["2004-06-21",8.5926,8.6929,8.5926,8.6595,19900.0],["2004-06-22",8.6261,8.6327,8.5926,8.5926,4100.0],["2004-06-23",8.5993,8.8267,8.5258,8.7264,32600.0],["2004-06-24",8.7598,8.8935,8.713,8.7197,14700.0],["2004-06-25",8.7197,8.8868,8.5726,8.5726,178900.0],["2004-06-28",8.6394,8.6929,8.5859,8.6261,22200.0],["2004-06-29",8.5926,8.6261,8.5592,8.6261,4400.0],["2004-06-30",8.5926,8.606,8.5859,8.5993,2500.0],["2004-07-01",8.5993,8.6461,8.5926,8.5926,6100.0],["2004-07-02",8.6595,8.6595,8.5592,8.5926,3100.0],["2004-07-06",8.6327,8.6595,8.5926,8.5926,4800.0],["2004-07-07",8.6595,8.6929,8.5926,8.6461,6200.0],["2004-07-08",8.6862,8.6929,8.6461,8.6795,3700.0],["2004-07-09",8.6729,8.7598,8.6595,8.6929,4600.0],["2004-07-12",8.7531,8.7598,8.733,8.733,7900.0],["2004-07-13",8.7802,8.7802,8.7802,8.7802,100.0],["2004-07-14",8.76,8.7735,8.733,8.7533,1300.0],["2004-07-15",8.7735,8.7735,8.7061,8.7735,3500.0],["2004-07-16",8.8139,8.8206,8.7735,8.7802,1600.0],["2004-07-19",8.76,8.76,8.7128,8.7196,4100.0],["2004-07-20",8.6926,8.787,8.6926,8.7735,15500.0],["2004-07-21",8.7735,8.7735,8.7263,8.7263,2500.0],["2004-07-22",8.6994,8.7128,8.6724,8.7128,2200.0],["2004-07-23",8.7128,8.7533,8.6657,8.6657,8200.0],["2004-07-26",8.7061,8.7196,8.6724,8.7196,7700.0],["2004-07-27",8.76,8.76,8.7128,8.7128,1300.0],["2004-07-28",8.7802,8.7802,8.7465,8.7667,3500.0],["2004-07-29",8.8274,8.8611,8.7802,8.8611,7700.0],["2004-07-30",8.8274,8.8274,8.7667,8.8274,1800.0],["2004-08-02",8.76,8.8072,8.7263,8.7667,6500.0],["2004-08-03",8.733,8.8072,8.733,8.76,1100.0],["2004-08-04",8.76,8.76,8.76,8.76,1400.0],["2004-08-05",8.7869,8.7869,8.733,8.733,2000.0],["2004-08-06",8.7937,8.8948,8.7869,8.8611,8500.0],["2004-08-09",8.8611,8.8611,8.8072,8.8072,1000.0],["2004-08-10",8.7937,8.8409,8.7937,8.8409,700.0],["2004-08-11",8.8274,8.9285,8.8274,8.8476,11300.0],["2004-08-12",8.8948,8.8948,8.8745,8.8745,800.0],["2004-08-13",8.8813,8.8813,8.8745,8.8745,500.0],["2004-08-16",8.8745,8.8745,8.8745,8.8745,0.0],["2004-08-17",8.8274,8.8274,8.8274,8.8274,300.0],["2004-08-18",8.8072,8.8072,8.7937,8.7937,1400.0],["2004-08-19",8.8004,8.8004,8.787,8.787,400.0],["2004-08-20",8.8611,8.8611,8.7735,8.8611,3200.0],["2004-08-23",8.8072,8.8274,8.8072,8.8274,300.0],["2004-08-24",8.8948,8.9554,8.7937,8.8274,6200.0],["2004-08-25",8.7937,8.8274,8.76,8.8206,3700.0],["2004-08-26",8.8409,8.8611,8.8139,8.8139,2400.0],["2004-08-27",8.7937,8.9285,8.7869,8.9285,5000.0],["2004-08-30",8.9217,8.9217,8.8948,8.8948,400.0],["2004-08-31",8.915,8.9285,8.8746,8.915,9100.0],["2004-09-01",8.9217,8.9217,8.9015,8.9082,2500.0],["2004-09-02",8.915,8.915,8.8274,8.8274,2300.0],["2004-09-03",8.8206,8.8206,8.7667,8.7667,500.0],["2004-09-07",8.7735,8.7937,8.7263,8.787,8900.0],["2004-09-08",8.8004,8.8004,8.7735,8.7735,1200.0],["2004-09-09",8.7802,8.8206,8.7802,8.8206,2100.0],["2004-09-10",8.8206,8.8948,8.8139,8.8813,4400.0],["2004-09-13",8.76,8.8139,8.76,8.8139,9100.0],["2004-09-14",8.8543,8.8543,8.8543,8.8543,400.0],["2004-09-15",8.8543,8.8543,8.8543,8.8543,0.0],["2004-09-16",8.7937,8.8004,8.7937,8.8004,700.0],["2004-09-17",8.8139,8.8139,8.7735,8.7735,300.0],["2004-09-20",8.8072,8.8611,8.8072,8.8611,2100.0],["2004-09-21",8.8274,8.8813,8.8206,8.8813,2200.0],["2004-09-22",8.8341,8.8341,8.787,8.8206,5800.0],["2004-09-23",8.8072,8.9487,8.787,8.9487,9600.0],["2004-09-24",8.9487,8.9487,8.9487,8.9487,0.0],["2004-09-27",8.9487,8.9958,8.9487,8.9958,4600.0],["2004-09-28",8.9824,8.9891,8.9352,8.9554,3300.0],["2004-09-29",8.888,8.9419,8.888,8.9285,1600.0],["2004-09-30",8.9622,8.9824,8.9352,8.9352,800.0],["2004-10-01",9.0026,9.0026,8.9891,8.9958,2900.0],["2004-10-04",9.0295,9.0363,9.0228,9.0363,1900.0],["2004-10-05",9.0363,9.0632,9.0363,9.0363,3700.0],["2004-10-06",9.0565,9.0565,8.9622,8.9622,4800.0],["2004-10-07",8.9958,8.9958,8.9352,8.9622,800.0],["2004-10-08",8.9621,8.9621,8.8948,8.9285,1300.0],["2004-10-11",8.9285,8.9285,8.8409,8.8476,3200.0],["2004-10-12",8.8611,8.9554,8.8611,8.9554,2100.0],["2004-10-13",8.9418,8.9418,8.8943,8.9418,2400.0],["2004-10-14",8.8943,8.935,8.8943,8.935,2600.0],["2004-10-15",8.935,8.969,8.8875,8.8943,7900.0],["2004-10-18",8.8604,8.9079,8.8264,8.8739,3500.0],["2004-10-19",8.8739,9.0233,8.8739,9.0233,2800.0],["2004-10-20",8.9758,8.9758,8.9758,8.9758,400.0],["2004-10-21",8.9622,8.9758,8.9622,8.9758,2000.0],["2004-10-22",8.9758,8.9758,8.8943,8.8943,1900.0],["2004-10-25",8.9622,8.969,8.9622,8.9622,2900.0],["2004-10-26",8.9622,9.1659,8.9622,9.1659,5000.0],["2004-10-27",9.1659,9.1727,8.9961,9.0097,11400.0],["2004-10-28",9.0097,9.098,9.0097,9.098,10500.0],["2004-10-29",9.0776,9.0776,9.0437,9.0437,500.0],["2004-11-01",9.0437,9.0437,8.969,8.969,1900.0],["2004-11-02",8.969,8.969,8.9283,8.935,1200.0],["2004-11-03",8.8943,8.9011,8.8264,8.8739,18100.0],["2004-11-04",8.9011,8.9962,8.9011,8.9147,1900.0],["2004-11-05",9.0029,9.4307,9.0029,9.3356,17600.0],["2004-11-08",9.3356,9.3356,9.227,9.227,3800.0],["2004-11-09",9.1591,9.3628,9.1591,9.3628,7800.0],["2004-11-10",9.3017,9.3696,9.3017,9.3696,10000.0],["2004-11-11",9.3967,9.3967,9.3967,9.3967,1100.0],["2004-11-12",9.4103,9.4103,9.4103,9.4103,300.0],["2004-11-15",9.4171,9.4646,9.4035,9.4171,11100.0],["2004-11-16",9.4578,9.4714,9.3967,9.3967,11800.0],["2004-11-17",9.4103,9.5054,9.4035,9.5054,2800.0],["2004-11-18",9.4986,9.5393,9.4375,9.5393,16900.0],["2004-11-19",9.5122,9.5665,9.5054,9.5054,10200.0],["2004-11-22",9.4646,9.4714,9.4239,9.4375,6500.0],["2004-11-23",9.4375,9.4375,9.3628,9.3696,1800.0],["2004-11-24",9.3764,9.3764,9.3017,9.3017,1400.0],["2004-11-26",9.3288,9.3288,9.2745,9.2745,1400.0],["2004-11-29",9.2745,9.2745,9.2338,9.2338,5800.0],["2004-11-30",9.3017,9.3085,9.1455,9.1455,6100.0],["2004-12-01",9.0776,9.0776,8.8807,8.9283,35000.0],["2004-12-02",8.9283,8.969,8.9283,8.969,4800.0],["2004-12-03",8.935,8.9758,8.9283,8.9622,12700.0],["2004-12-06",8.9622,8.9622,8.8264,8.84,8700.0],["2004-12-07",8.84,8.9283,8.84,8.9283,4200.0],["2004-12-08",8.9215,8.9826,8.9215,8.9826,3100.0],["2004-12-09",9.0505,9.0505,8.9961,9.0097,3200.0],["2004-12-10",9.0097,9.064,8.9826,9.0301,3500.0],["2004-12-13",9.0301,9.0505,9.0097,9.0505,28800.0],["2004-12-14",9.0505,9.064,9.0369,9.064,3900.0],["2004-12-15",9.064,9.227,9.064,9.227,4800.0],["2004-12-16",9.2338,9.2338,9.1795,9.2134,6500.0],["2004-12-17",9.2066,9.2066,9.2066,9.2066,3200.0],["2004-12-20",9.2066,9.3153,9.1863,9.3153,6600.0],["2004-12-21",9.3424,9.3832,9.3356,9.3764,7900.0],["2004-12-22",9.3764,9.4375,9.3764,9.4307,900.0],["2004-12-23",9.4714,9.5733,9.4171,9.5733,10200.0],["2004-12-27",9.5393,9.6344,9.5054,9.6344,52400.0],["2004-12-28",9.7091,9.7702,9.6547,9.7362,8900.0],["2004-12-29",9.7362,9.8516,9.7091,9.8448,8000.0],["2004-12-30",9.9127,9.9671,9.9127,9.9535,3200.0],["2004-12-31",9.9263,9.9467,9.9127,9.9127,800.0],["2005-01-03",9.9127,9.9467,9.872,9.9467,8400.0],["2005-01-04",9.9467,10.1436,9.9127,9.9127,19400.0],["2005-01-05",9.9127,9.9467,9.9059,9.9467,7000.0],["2005-01-06",9.9535,10.0146,9.8448,9.9535,16000.0],["2005-01-07",9.9263,9.9603,9.8788,9.9263,5700.0],["2005-01-10",9.9127,9.9127,9.6412,9.6412,12100.0],["2005-01-11",9.6344,9.7091,9.5257,9.5868,8000.0],["2005-01-12",9.5868,9.6005,9.4706,9.4706,3800.0],["2005-01-13",9.4706,9.4706,9.2723,9.2723,10400.0],["2005-01-14",9.286,9.286,9.2791,9.2791,1700.0],["2005-01-18",9.2791,9.2791,9.2655,9.2723,7100.0],["2005-01-19",9.286,9.4022,9.286,9.3065,3000.0],["2005-01-20",9.2928,9.2996,9.2313,9.2313,7200.0],["2005-01-21",9.1629,9.2108,9.1629,9.1629,1600.0],["2005-01-24",9.1697,9.2313,9.1697,9.1766,1700.0],["2005-01-25",9.1697,9.2518,9.1697,9.2108,5500.0],["2005-01-26",9.2244,9.3202,9.2108,9.2586,8300.0],["2005-01-27",9.2176,9.2586,9.2176,9.2381,900.0],["2005-01-28",9.2449,9.286,9.2449,9.286,200.0],["2005-01-31",9.2107,9.3338,9.2107,9.327,2900.0],["2005-02-01",9.3338,9.5732,9.3133,9.5732,12900.0],["2005-02-02",9.6142,9.6142,9.6142,9.6142,200.0],["2005-02-03",9.6074,9.6552,9.5937,9.6552,3500.0],["2005-02-04",9.6757,9.6757,9.6757,9.6757,200.0],["2005-02-07",9.6689,9.6689,9.5732,9.6074,4000.0],["2005-02-08",9.6142,9.6142,9.5732,9.6005,11600.0],["2005-02-09",9.58,9.58,9.2313,9.2313,11100.0],["2005-02-10",9.2108,9.2655,9.156,9.2655,27900.0],["2005-02-11",9.2518,9.2518,9.1287,9.1287,4200.0],["2005-02-14",9.1629,9.1629,8.9577,8.9919,27200.0],["2005-02-15",8.9988,9.0124,8.9441,8.9577,28100.0],["2005-02-16",8.9783,8.9783,8.7868,8.9167,33700.0],["2005-02-17",8.9167,8.9919,8.9167,8.9919,4200.0],["2005-02-18",8.9646,9.0193,8.9577,8.9577,8800.0],["2005-02-22",9.0124,9.0193,9.0056,9.0056,2700.0],["2005-02-23",9.0056,9.0125,8.9714,8.9919,700.0],["2005-02-24",9.0261,9.0261,8.9851,9.0056,800.0],["2005-02-25",9.0261,9.0398,8.9577,8.9577,2100.0],["2005-02-28",9.0125,9.156,9.0125,9.0603,2800.0],["2005-03-01",9.1219,9.1287,8.9372,8.9783,3500.0],["2005-03-02",8.9783,9.0056,8.9783,8.9783,2800.0],["2005-03-03",8.9783,9.0261,8.9714,9.0261,7600.0],["2005-03-04",9.0261,9.0466,8.9783,9.033,8000.0],["2005-03-07",9.033,9.1424,9.033,9.1287,27200.0],["2005-03-08",9.1287,9.1355,9.0672,9.1082,70900.0],["2005-03-09",9.0261,9.1561,9.0261,9.1561,8700.0],["2005-03-10",9.1971,9.1971,9.1287,9.1424,12500.0],["2005-03-11",9.1424,9.1766,9.115,9.1424,5800.0],["2005-03-14",9.1424,9.1629,9.1424,9.1629,2500.0],["2005-03-15",9.1082,9.1082,9.033,9.0877,9000.0],["2005-03-16",9.1424,9.1424,9.0945,9.1287,2700.0],["2005-03-17",9.1629,9.1766,9.0945,9.1424,3400.0],["2005-03-18",9.0945,9.1287,9.0808,9.0808,3500.0],["2005-03-21",9.0945,9.1629,9.0808,9.1629,1300.0],["2005-03-22",9.1082,9.1492,9.1082,9.1492,1000.0],["2005-03-23",9.1013,9.1013,9.0808,9.0808,1200.0],["2005-03-24",9.0808,9.2176,9.0808,9.1834,6400.0],["2005-03-28",9.2244,9.3338,9.1971,9.3338,6400.0],["2005-03-29",9.3407,9.4911,9.3407,9.4501,2000.0],["2005-03-30",9.3749,9.4364,9.2518,9.2518,6100.0],["2005-03-31",9.2586,9.2586,9.2381,9.2518,900.0],["2005-04-01",9.2518,9.2518,9.0261,9.0261,11000.0],["2005-04-04",9.0193,9.0193,8.9509,8.9783,11900.0],["2005-04-05",8.9577,9.0877,8.9577,9.0398,13000.0],["2005-04-06",9.0398,9.0603,9.033,9.0398,1500.0],["2005-04-07",9.0398,9.074,8.9509,8.9577,6300.0],["2005-04-08",8.9577,9.0124,8.9577,8.9577,18500.0],["2005-04-11",8.9577,8.9577,8.9577,8.9577,2300.0],["2005-04-12",9.0603,9.0603,9.0125,9.0125,1500.0],["2005-04-13",9.0607,9.0607,8.9573,8.9573,5400.0],["2005-04-14",8.9573,8.9642,8.9504,8.9573,21000.0],["2005-04-15",8.9573,8.9573,8.916,8.9229,13400.0],["2005-04-18",8.9229,8.9229,8.6197,8.6473,36700.0],["2005-04-19",8.6128,8.6266,8.6128,8.6128,13500.0],["2005-04-20",8.6128,8.7024,8.6128,8.7024,50100.0],["2005-04-21",8.7024,8.7093,8.6817,8.6886,10700.0],["2005-04-22",8.6886,8.7162,8.4406,8.4406,12700.0],["2005-04-25",8.4543,8.4888,8.4543,8.475,7100.0],["2005-04-26",8.475,8.4957,8.4681,8.4957,15900.0],["2005-04-27",8.475,8.475,8.413,8.4681,17200.0],["2005-04-28",8.4681,8.4681,8.4268,8.4268,7600.0],["2005-04-29",8.4474,8.4474,8.4061,8.4268,1000.0],["2005-05-02",8.2683,8.3028,8.096,8.096,49600.0],["2005-05-03",8.1029,8.1098,8.0547,8.0547,10800.0],["2005-05-04",8.0616,8.1098,8.0616,8.1029,7700.0],["2005-05-05",8.1856,8.4199,8.1856,8.3372,29400.0],["2005-05-06",8.3441,8.3441,8.2683,8.2752,20300.0],["2005-05-09",8.2752,8.2752,8.0685,8.0892,12400.0],["2005-05-10",8.0892,8.096,8.0616,8.0685,30900.0],["2005-05-11",8.1374,8.1374,7.9996,8.0271,9000.0],["2005-05-12",8.0616,8.0616,7.9651,7.972,14200.0],["2005-05-13",7.9582,7.9582,7.7515,7.7515,22200.0],["2005-05-16",7.7584,7.7584,7.5724,7.5793,30200.0],["2005-05-17",7.5655,7.5724,7.4966,7.5724,27200.0],["2005-05-18",7.6137,7.7309,7.5793,7.7102,21600.0],["2005-05-19",7.7515,7.7653,7.5793,7.5793,14100.0],["2005-05-20",7.5793,7.7515,7.5586,7.7515,4700.0],["2005-05-23",7.8204,7.8204,7.7791,7.8136,2600.0],["2005-05-24",7.7446,7.7791,7.7309,7.7791,800.0],["2005-05-25",7.7791,7.7791,7.7515,7.7791,3200.0],["2005-05-26",7.7515,7.7791,7.7515,7.7722,500.0],["2005-05-27",7.8204,7.8273,7.786,7.8067,3500.0],["2005-05-31",8.1098,8.1098,7.9376,7.9445,18600.0],["2005-06-01",8.0134,8.0616,7.8962,7.9927,11400.0],["2005-06-02",8.0547,8.0616,8.0547,8.0616,4700.0],["2005-06-03",8.0616,8.0616,7.9582,7.9582,2800.0],["2005-06-06",7.9927,8.0065,7.8962,7.8962,2800.0],["2005-06-07",7.9651,8.1236,7.9582,8.0271,15400.0],["2005-06-08",8.0478,8.0547,8.0409,8.0478,2400.0],["2005-06-09",8.096,8.1649,8.0892,8.1374,6400.0],["2005-06-10",8.1581,8.1649,8.1305,8.1512,5000.0],["2005-06-13",8.165,8.1994,8.1374,8.1581,5800.0],["2005-06-14",8.1512,8.2476,8.1443,8.1512,8400.0],["2005-06-15",8.2476,8.2476,8.1649,8.2339,11900.0],["2005-06-16",8.227,8.227,8.227,8.227,4600.0],["2005-06-17",8.2063,8.2339,8.2063,8.2132,900.0],["2005-06-20",8.165,8.165,8.165,8.165,200.0],["2005-06-21",8.165,8.165,8.1512,8.1581,1500.0],["2005-06-22",8.2132,8.2201,8.2063,8.2132,10400.0],["2005-06-23",8.2476,8.2614,8.2201,8.2201,3100.0],["2005-06-24",8.2201,8.227,8.1512,8.165,5600.0],["2005-06-27",8.2201,8.2614,8.1925,8.2339,3500.0],["2005-06-28",8.1925,8.2683,8.1925,8.2683,7000.0],["2005-06-29",8.2683,8.2683,8.1994,8.2476,7800.0],["2005-06-30",8.2063,8.2683,8.2063,8.2683,19600.0],["2005-07-01",8.2132,8.227,8.2132,8.227,400.0],["2005-07-05",8.2407,8.2407,8.165,8.165,400.0],["2005-07-06",8.2201,8.2407,8.2201,8.2407,400.0],["2005-07-07",8.2407,8.2683,8.2407,8.2614,20800.0],["2005-07-08",8.2614,8.2752,8.2614,8.2683,19300.0],["2005-07-11",8.2683,8.2683,8.2683,8.2683,5200.0],["2005-07-12",8.2683,8.3234,8.2683,8.3165,16100.0],["2005-07-13",8.3235,8.5111,8.3235,8.5111,8200.0],["2005-07-14",8.4555,8.4902,8.4277,8.4624,3500.0],["2005-07-15",8.4069,8.4138,8.3721,8.393,1800.0],["2005-07-18",8.3652,8.4069,8.3652,8.4069,600.0],["2005-07-19",8.386,8.5111,8.386,8.5111,3200.0],["2005-07-20",8.5111,8.7473,8.5041,8.6917,10300.0],["2005-07-21",8.7542,9.2406,8.7542,9.2267,15100.0],["2005-07-22",9.2406,9.5046,9.2406,9.5046,4500.0],["2005-07-25",9.5741,9.7269,9.4977,9.4977,11900.0],["2005-07-26",9.4977,9.4977,9.4421,9.4977,4100.0],["2005-07-27",9.5116,9.5185,9.5116,9.5185,1200.0],["2005-07-28",9.588,9.6922,9.588,9.6922,4700.0],["2005-07-29",9.6922,9.72,9.6922,9.72,3600.0],["2005-08-01",9.7269,9.7825,9.7269,9.7339,3500.0],["2005-08-02",9.7339,9.8173,9.7339,9.8034,4200.0],["2005-08-03",9.7686,9.8103,9.7686,9.8103,1400.0],["2005-08-04",9.8242,9.8659,9.8173,9.8173,7400.0],["2005-08-05",9.8173,9.8173,9.8173,9.8173,1100.0],["2005-08-08",9.8034,9.9076,9.8034,9.9006,3400.0],["2005-08-09",9.9076,9.991,9.9076,9.9632,2000.0],["2005-08-10",9.9354,10.0187,9.9354,10.0048,1200.0],["2005-08-11",10.0049,10.0049,9.9701,9.9701,300.0],["2005-08-12",10.1299,10.1299,9.8242,9.8242,6500.0],["2005-08-15",9.7547,9.8103,9.7269,9.7269,9500.0],["2005-08-16",9.7339,9.7547,9.7269,9.7269,1000.0],["2005-08-17",9.7339,9.7478,9.7339,9.7478,500.0],["2005-08-18",9.7269,9.7408,9.7269,9.7408,1200.0],["2005-08-19",9.7408,9.7686,9.7408,9.7408,800.0],["2005-08-22",9.7339,9.7617,9.6922,9.7339,4900.0],["2005-08-23",9.7825,9.8103,9.7686,9.8103,1200.0],["2005-08-24",9.852,9.852,9.8034,9.8034,2300.0],["2005-08-25",9.8034,9.8034,9.8034,9.8034,0.0],["2005-08-26",9.8034,9.8034,9.7895,9.7895,5700.0],["2005-08-29",9.7686,9.8173,9.7686,9.7964,600.0],["2005-08-30",9.7964,9.7964,9.7825,9.7825,1700.0],["2005-08-31",9.7964,9.7964,9.7964,9.7964,500.0],["2005-09-01",9.7964,9.8103,9.7964,9.8103,3600.0],["2005-09-02",9.8103,9.8451,9.8103,9.8451,900.0],["2005-09-06",9.8451,9.8451,9.8381,9.8451,1400.0],["2005-09-07",9.8451,9.9006,9.8451,9.8451,1500.0],["2005-09-08",9.8798,9.9632,9.8798,9.9562,2800.0],["2005-09-09",10.0118,10.1299,10.0118,10.1021,4800.0],["2005-09-12",10.2411,10.3731,10.1716,10.3592,7100.0],["2005-09-13",10.3592,10.3592,10.3522,10.3522,1300.0],["2005-09-14",10.3453,10.3661,10.3245,10.3661,1000.0],["2005-09-15",10.38,10.38,10.38,10.38,300.0],["2005-09-16",10.3383,10.6441,10.3383,10.6441,10800.0],["2005-09-19",10.783,10.8177,10.7552,10.7969,5700.0],["2005-09-20",10.7483,10.7483,10.651,10.6857,6800.0],["2005-09-21",10.8039,10.8039,10.7691,10.7761,2400.0],["2005-09-22",10.6927,10.783,10.6927,10.783,300.0],["2005-09-23",10.8108,10.8108,10.7205,10.7413,4800.0],["2005-09-26",10.8942,10.9637,10.8872,10.922,8600.0],["2005-09-27",11.0609,11.0609,10.9984,11.0401,2800.0],["2005-09-28",10.9081,11.0192,10.783,10.7969,5300.0],["2005-09-29",10.7761,10.7761,10.7691,10.7691,800.0],["2005-09-30",10.7691,10.7761,10.7483,10.7483,500.0],["2005-10-03",10.9081,10.9081,10.7483,10.7552,3100.0],["2005-10-04",10.6788,10.7274,10.6718,10.7274,2000.0],["2005-10-05",10.6649,10.6649,10.5607,10.5607,2300.0],["2005-10-06",10.4634,10.4634,10.4634,10.4634,400.0],["2005-10-07",10.4634,10.4634,10.4634,10.4634,0.0],["2005-10-10",10.4217,10.512,10.4217,10.512,8200.0],["2005-10-11",10.6649,10.6649,10.5954,10.6441,5200.0],["2005-10-12",10.783,10.783,10.4981,10.5259,12100.0],["2005-10-13",10.5959,10.5959,10.428,10.435,8800.0],["2005-10-14",10.442,10.47,10.421,10.421,2100.0],["2005-10-17",10.421,10.435,10.414,10.414,4800.0],["2005-10-18",10.407,10.407,10.407,10.407,400.0],["2005-10-19",10.4,10.407,10.3441,10.3441,2500.0],["2005-10-20",10.3231,10.3231,10.2881,10.2881,1400.0],["2005-10-21",10.2881,10.3021,10.2881,10.3021,1600.0],["2005-10-24",10.2881,10.3021,10.2881,10.3021,600.0],["2005-10-25",10.3021,10.3091,10.3021,10.3021,1300.0],["2005-10-26",10.2951,10.2951,10.1413,10.1483,6500.0],["2005-10-27",10.1413,10.1483,10.0993,10.0993,5000.0],["2005-10-28",10.1063,10.1483,10.0364,10.0364,1800.0],["2005-10-31",10.0014,10.0504,10.0014,10.0084,1400.0],["2005-11-01",10.3581,10.3581,10.2881,10.2881,9400.0],["2005-11-02",10.2742,10.456,10.2742,10.3581,6600.0],["2005-11-03",10.435,10.435,10.3371,10.428,700.0],["2005-11-04",10.435,10.435,10.3161,10.414,4500.0],["2005-11-07",10.3441,10.3931,10.2812,10.3931,4800.0],["2005-11-08",10.2881,10.3511,10.2881,10.3231,2600.0],["2005-11-09",10.3511,10.3511,10.2742,10.2742,2600.0],["2005-11-10",10.2672,10.2672,10.1762,10.1762,1600.0],["2005-11-11",10.2112,10.2112,10.1483,10.1483,1100.0],["2005-11-14",10.1762,10.1762,10.1273,10.1343,2800.0],["2005-11-15",10.0923,10.2112,10.0923,10.1413,10300.0],["2005-11-16",10.0853,10.0923,10.0434,10.0434,4500.0],["2005-11-17",10.0783,10.0783,10.0713,10.0783,800.0],["2005-11-18",10.0783,10.0783,10.0014,10.0014,3300.0],["2005-11-21",9.9664,9.9664,9.8056,9.8126,1800.0],["2005-11-22",9.8195,9.9804,9.8195,9.9804,5900.0],["2005-11-23",9.9804,9.9804,9.9804,9.9804,0.0],["2005-11-25",10.0154,10.0713,9.9944,9.9944,2600.0],["2005-11-28",10.0364,10.0434,9.9734,10.0434,800.0],["2005-11-29",10.0084,10.0084,9.9454,9.9944,1700.0],["2005-11-30",10.0573,10.1133,10.0573,10.0853,3700.0],["2005-12-01",10.0853,10.1413,10.0853,10.1413,6200.0],["2005-12-02",10.1343,10.5189,10.1063,10.5189,4300.0],["2005-12-05",10.5889,10.5889,10.1343,10.1343,9400.0],["2005-12-06",10.1343,10.1343,10.0853,10.1203,2600.0],["2005-12-07",10.0853,10.1273,10.0853,10.0923,900.0],["2005-12-08",10.0993,10.1413,10.0853,10.0993,3300.0],["2005-12-09",10.0713,10.0853,10.0713,10.0783,1200.0],["2005-12-12",10.0853,10.0853,10.0713,10.0713,900.0],["2005-12-13",10.1273,10.1273,10.0014,10.0014,1500.0],["2005-12-14",9.9315,9.9664,9.9315,9.9664,800.0],["2005-12-15",9.9664,10.0084,9.9175,9.9944,1800.0],["2005-12-16",10.0014,10.1273,10.0014,10.1273,2100.0],["2005-12-19",10.1413,10.2462,10.1343,10.1623,8200.0],["2005-12-20",10.0993,10.1063,10.0993,10.1063,300.0],["2005-12-21",10.1273,10.1273,10.0783,10.0993,600.0],["2005-12-22",10.0573,10.0643,10.0434,10.0643,700.0],["2005-12-23",10.0853,10.1413,10.0853,10.1413,2800.0],["2005-12-27",10.2951,10.3091,10.0014,10.0014,13700.0],["2005-12-28",10.0084,10.1692,10.0084,10.1692,3600.0],["2005-12-29",10.1553,10.1553,10.1553,10.1553,800.0],["2005-12-30",10.0783,10.1483,10.0783,10.1483,2000.0],["2006-01-03",10.2182,10.2182,9.7286,9.7636,33600.0],["2006-01-04",9.8265,9.8265,9.7356,9.7356,4900.0],["2006-01-05",9.8056,9.8265,9.7986,9.7986,800.0],["2006-01-06",9.8056,9.8685,9.8056,9.8405,2800.0],["2006-01-09",9.8056,10.0573,9.8056,10.0504,5300.0],["2006-01-10",10.1203,10.1343,10.0993,10.1203,2100.0],["2006-01-11",10.1907,10.2118,10.1485,10.1837,3900.0],["2006-01-12",10.2118,10.3316,10.2048,10.2823,16000.0],["2006-01-13",10.2823,10.2893,10.2118,10.2118,11100.0],["2006-01-17",10.2118,10.2611,10.071,10.1203,5200.0],["2006-01-18",10.1625,10.1625,10.1132,10.1132,400.0],["2006-01-19",10.1837,10.1837,10.1132,10.1132,3000.0],["2006-01-20",10.0992,10.1273,10.0992,10.1273,2600.0],["2006-01-23",10.1273,10.1344,10.078,10.1344,1900.0],["2006-01-24",10.1414,10.2048,10.1414,10.1766,2600.0],["2006-01-25",10.2189,10.2189,10.1273,10.1625,6200.0],["2006-01-26",10.1837,10.1907,10.1203,10.1907,2200.0],["2006-01-27",10.2189,12.3246,10.2189,11.9021,85800.0],["2006-01-30",11.9021,13.9867,11.9021,13.381,153800.0],["2006-01-31",13.381,13.9797,13.2754,13.6909,116100.0],["2006-02-01",13.698,14.7896,13.698,14.4374,146600.0],["2006-02-02",14.4374,14.5431,14.1909,14.367,69700.0],["2006-02-03",14.1909,15.4234,14.1839,14.5642,168400.0],["2006-02-06",14.8107,15.1417,14.6628,14.7403,105100.0],["2006-02-07",14.7403,14.8177,14.5079,14.6205,48400.0],["2006-02-08",14.4797,14.6558,13.9304,14.0853,83300.0],["2006-02-09",13.9797,14.1205,13.4796,13.7332,45000.0],["2006-02-10",13.874,14.2332,13.6416,14.0712,39400.0],["2006-02-13",14.2614,14.9656,13.7473,13.7825,70500.0],["2006-02-14",13.7473,13.7754,13.6064,13.7684,17100.0],["2006-02-15",13.9092,13.9092,13.2402,13.3881,57500.0],["2006-02-16",13.3458,14.1135,13.3458,14.0853,33800.0],["2006-02-17",14.1557,14.1557,13.7402,14.043,12700.0],["2006-02-21",14.0783,14.0853,13.9515,14.0853,14300.0],["2006-02-22",14.2262,14.2825,13.8811,13.9374,19600.0],["2006-02-23",13.9374,13.9937,13.874,13.9515,9800.0],["2006-02-24",13.9797,14.0149,13.9092,14.0149,10100.0],["2006-02-27",14.1557,15.1417,14.036,14.6135,212900.0],["2006-02-28",14.6135,15.0008,14.3036,14.3036,76400.0],["2006-03-01",14.2966,14.4374,13.7684,13.8388,40700.0],["2006-03-02",13.874,14.2543,13.5289,13.5782,34800.0],["2006-03-03",13.7402,14.0149,13.7332,13.8318,30500.0],["2006-03-06",13.6909,13.705,12.8528,13.0571,95800.0],["2006-03-07",12.9585,12.9585,12.5077,12.6979,43700.0],["2006-03-08",12.7824,13.381,12.7613,13.2895,23500.0],["2006-03-09",13.1486,13.3388,12.8247,13.0289,19900.0],["2006-03-10",12.9162,13.0993,12.7824,13.0078,12200.0],["2006-03-13",13.1557,13.3388,13.0007,13.1345,28100.0],["2006-03-14",13.4233,13.4233,13.1205,13.3951,30800.0],["2006-03-15",13.3458,13.381,13.2402,13.3388,34700.0],["2006-03-16",13.4092,13.5078,13.3951,13.4515,3100.0],["2006-03-17",13.4867,13.4867,13.3951,13.4233,3900.0],["2006-03-20",13.2824,13.3529,13.1768,13.2261,23600.0],["2006-03-21",13.0993,13.2402,13.0571,13.0571,18000.0],["2006-03-22",13.1698,13.698,12.9937,13.3529,44300.0],["2006-03-23",13.4374,14.1487,13.3951,13.9163,38300.0],["2006-03-24",13.8177,14.4374,13.8177,14.1839,138400.0],["2006-03-27",14.0501,14.0853,13.8881,13.9726,69300.0],["2006-03-28",13.9726,14.4093,13.9726,14.0853,102200.0],["2006-03-29",14.0853,14.7614,14.0853,14.0853,97900.0],["2006-03-30",14.0853,14.3459,13.8388,14.029,63800.0],["2006-03-31",14.0571,14.1205,13.9092,14.0853,82200.0],["2006-04-03",14.0853,14.8741,14.0853,14.8177,243200.0],["2006-04-04",14.8177,15.3811,14.6698,15.0431,99600.0],["2006-04-05",14.9023,15.2333,14.698,14.7966,94000.0],["2006-04-06",14.7896,15.1769,14.698,14.7614,289700.0],["2006-04-07",14.86,14.9304,14.6698,14.8037,97100.0],["2006-04-10",14.9656,15.846,14.9656,15.1206,205100.0],["2006-04-11",14.8588,14.8659,13.0333,13.6913,186700.0],["2006-04-12",13.6984,14.0026,13.387,13.9955,38200.0],["2006-04-13",13.9672,14.3564,13.9672,14.3423,22700.0],["2006-04-17",14.4342,15.0003,14.3635,14.8588,110100.0],["2006-04-18",14.8588,15.1206,14.5262,14.9154,40100.0],["2006-04-19",14.9083,15.6725,14.8942,15.5522,57100.0],["2006-04-20",15.7432,16.4437,15.7432,16.0263,116500.0],["2006-04-21",16.38,16.3942,15.7503,15.8777,45900.0],["2006-04-24",16.4437,18.3258,16.288,17.8588,142000.0],["2006-04-25",17.7315,19.656,17.59,18.7504,194200.0],["2006-04-26",18.7504,19.7197,18.531,18.9909,99100.0],["2006-04-27",19.1041,20.491,19.1041,20.0098,154600.0],["2006-04-28",20.0098,21.1844,19.9957,20.866,126000.0],["2006-05-01",20.8023,20.8306,20.1655,20.4697,92400.0],["2006-05-02",20.3495,20.7952,20.1655,20.6891,57800.0],["2006-05-03",20.6183,21.7646,20.6183,21.2693,134700.0],["2006-05-04",21.1278,22.2033,21.1278,22.0759,87400.0],["2006-05-05",22.0051,22.4297,21.2268,21.3683,81700.0],["2006-05-08",21.6867,22.2811,21.5311,21.9485,131700.0],["2006-05-09",21.9344,22.2457,21.5169,21.6867,63800.0],["2006-05-10",21.6443,21.8778,21.4108,21.616,36800.0],["2006-05-11",21.616,21.7858,20.1655,20.6608,72200.0],["2006-05-12",20.5193,20.6891,19.8471,20.0593,65000.0],["2006-05-15",19.2457,19.3164,18.3824,19.0334,144200.0],["2006-05-16",19.0971,20.4839,19.0971,20.0523,91000.0],["2006-05-17",19.8754,20.4627,19.7551,20.3707,79600.0],["2006-05-18",20.6466,23.0382,20.6466,22.1113,215000.0],["2006-05-19",22.6419,22.9745,21.4391,22.1608,146400.0],["2006-05-22",22.1325,23.2929,21.9344,22.9957,178500.0],["2006-05-23",23.4556,25.076,23.3849,24.4108,377300.0],["2006-05-24",24.4816,24.9769,23.3707,23.6679,209800.0],["2006-05-25",24.0217,24.609,23.9156,24.3967,147300.0],["2006-05-26",24.3259,24.8495,24.2976,24.5877,114100.0],["2006-05-30",24.616,24.7292,24.2481,24.4108,114700.0],["2006-05-31",24.3047,24.6585,22.4084,23.2504,170200.0],["2006-06-01",23.2504,25.458,23.2434,24.616,249300.0],["2006-06-02",25.2953,25.3378,24.517,24.9061,143100.0],["2006-06-05",24.7646,25.1184,24.0288,24.3896,107700.0],["2006-06-06",24.2127,24.3401,22.741,23.208,106500.0],["2006-06-07",23.4556,24.1561,22.6773,23.6821,82600.0],["2006-06-08",23.3495,23.3495,21.241,21.991,183400.0],["2006-06-09",22.1679,22.925,21.4603,21.5098,106100.0],["2006-06-12",21.333,21.4957,18.8565,18.8777,183800.0],["2006-06-13",18.2904,18.7504,18.0428,18.2551,148600.0],["2006-06-14",18.0782,18.6088,17.873,18.156,63700.0],["2006-06-15",18.2834,19.6914,18.2834,19.656,98300.0],["2006-06-16",19.5004,19.5711,18.7362,19.0971,74600.0],["2006-06-19",19.09,19.09,17.5687,17.7527,94100.0],["2006-06-20",17.8235,18.0074,17.4909,17.689,73000.0],["2006-06-21",17.7952,18.531,17.6819,18.1985,84700.0],["2006-06-22",18.3046,19.557,17.9791,19.0688,76800.0],["2006-06-23",19.0617,19.3164,18.7008,18.9697,60700.0],["2006-06-26",19.0688,19.0829,18.5947,18.715,102700.0],["2006-06-27",18.623,19.0263,17.4201,17.7527,133100.0],["2006-06-28",17.8235,18.1985,17.6253,18.0074,122600.0],["2006-06-29",17.9013,19.9391,17.9013,19.8471,169700.0],["2006-06-30",20.2716,21.0075,20.1372,20.2716,519100.0],["2006-07-03",20.2716,20.7528,20.2433,20.6962,114300.0],["2006-07-05",20.59,22.2882,20.5334,21.6301,188200.0],["2006-07-06",21.4037,22.1466,21.3613,22.0051,157000.0],["2006-07-07",22.0547,22.2882,21.0075,21.1561,133500.0],["2006-07-10",21.1561,21.9698,20.9367,20.958,112800.0],["2006-07-11",20.9579,23.024,20.9579,22.6066,97500.0],["2006-07-12",22.5853,23.9622,22.5072,23.1531,229500.0],["2006-07-13",22.4646,22.4646,20.8747,21.0379,194300.0],["2006-07-14",20.8889,20.9386,19.0151,19.2067,223400.0],["2006-07-17",19.1215,20.0726,19.1215,19.7958,107400.0],["2006-07-18",19.6965,20.4275,19.5758,20.4133,101700.0],["2006-07-19",20.4843,22.6279,20.3778,22.351,188100.0],["2006-07-20",22.713,22.926,21.6484,22.0884,132900.0],["2006-07-21",22.0884,22.0884,20.896,21.4425,117900.0],["2006-07-24",21.4425,22.855,21.4425,22.5356,290400.0],["2006-07-25",22.3581,23.4583,21.6484,22.5143,134200.0],["2006-07-26",22.3581,23.2099,21.84,22.4433,106800.0],["2006-07-27",22.6775,23.2667,21.4709,21.5206,88300.0],["2006-07-28",21.6129,22.2162,21.5774,21.9536,61400.0],["2006-07-31",21.9536,22.6775,21.9536,22.3723,63900.0],["2006-08-01",22.2304,22.2801,19.8313,20.2501,227900.0],["2006-08-02",20.4275,21.3999,20.3991,20.9244,82600.0],["2006-08-03",20.7469,21.2367,20.4417,20.7966,58700.0],["2006-08-04",20.9741,21.187,19.6752,19.9236,65500.0],["2006-08-07",19.7816,20.3849,19.3345,20.2146,58300.0],["2006-08-08",20.2146,20.7469,19.0577,19.157,58800.0],["2006-08-09",19.1641,19.6539,18.0498,18.2485,69100.0],["2006-08-10",18.1491,19.1712,17.8794,18.8518,50100.0],["2006-08-11",18.8518,19.1144,18.1917,18.7383,53400.0],["2006-08-14",18.7383,19.4906,18.6602,18.7241,41100.0],["2006-08-15",18.9015,19.7745,18.064,19.6823,111100.0],["2006-08-16",19.8597,21.7903,19.81,21.5206,112400.0],["2006-08-17",21.5206,21.6129,20.896,20.9741,68300.0],["2006-08-18",21.116,21.5774,20.7966,21.0947,102900.0],["2006-08-21",20.9528,21.0947,20.0159,20.4062,42500.0],["2006-08-22",20.3708,21.7903,20.3708,21.7335,93300.0],["2006-08-23",21.8755,22.3936,21.1018,21.3219,137000.0],["2006-08-24",21.3219,21.5419,20.3637,20.7114,70800.0],["2006-08-25",20.7114,21.0025,19.0222,19.7887,89100.0],["2006-08-28",19.6113,20.1152,19.3842,19.7107,42100.0],["2006-08-29",19.5545,20.3991,19.1499,20.2146,68600.0],["2006-08-30",20.2785,21.5845,20.2785,21.3432,53000.0],["2006-08-31",21.4496,21.698,20.1578,20.4701,81700.0],["2006-09-01",20.5837,20.8037,20.0372,20.4488,38700.0],["2006-09-05",20.3566,20.5766,19.8455,20.314,147700.0],["2006-09-06",20.2785,22.6066,20.0514,21.9465,195000.0],["2006-09-07",21.5064,22.0742,20.967,21.0451,143500.0],["2006-09-08",20.9315,21.1373,19.9165,20.1223,141500.0],["2006-09-11",20.1223,20.2998,19.3203,19.3274,145200.0],["2006-09-12",19.3274,20.8037,18.9796,20.7327,199500.0],["2006-09-13",20.7256,21.2154,20.1933,20.3424,114500.0],["2006-09-14",20.3353,21.0734,19.8952,20.896,93600.0],["2006-09-15",21.045,21.8329,20.5837,20.7611,138300.0],["2006-09-18",20.7611,22.3014,20.5837,21.8968,173900.0],["2006-09-19",22.0033,22.784,20.9741,21.8187,193500.0],["2006-09-20",22.2588,22.8337,22.1452,22.4007,136100.0],["2006-09-21",22.5782,23.437,22.4646,23.0963,209100.0],["2006-09-22",22.8834,22.8905,21.2083,21.478,160500.0],["2006-09-25",21.4851,21.4851,20.6547,20.9173,131200.0],["2006-09-26",20.7966,21.6555,20.7966,21.3077,114600.0],["2006-09-27",21.2225,21.982,20.8889,21.5135,225200.0],["2006-09-28",21.6484,22.3723,21.5348,22.1949,245100.0],["2006-09-29",22.1736,22.9898,21.9181,21.9536,204400.0],["2006-10-02",22.0387,22.2872,21.6484,21.8045,134400.0],["2006-10-03",21.6626,21.9181,21.2438,21.549,175700.0],["2006-10-04",21.5632,22.6917,21.5632,21.982,203100.0],["2006-10-05",22.131,23.1886,21.8542,22.9969,178000.0],["2006-10-06",23.004,23.004,22.2801,22.6492,160900.0],["2006-10-09",22.5072,23.3589,22.1523,22.8834,197700.0],["2006-10-10",22.8337,23.4015,22.3652,22.9757,247100.0],["2006-10-11",22.9757,23.2747,22.2566,22.5342,180300.0],["2006-10-12",22.6197,23.2604,22.3705,23.2035,215300.0],["2006-10-13",23.2747,24.3355,23.2747,24.0507,143600.0],["2006-10-16",23.9368,24.8268,23.9368,24.6986,104200.0],["2006-10-17",24.2074,24.2074,22.2708,23.6236,231800.0],["2006-10-18",23.8016,25.1828,23.709,24.599,257300.0],["2006-10-19",24.421,24.7129,24.0436,24.5207,153200.0],["2006-10-20",24.6702,24.6702,23.7304,24.0294,50500.0],["2006-10-23",24.0294,24.6275,23.5025,24.4139,101900.0],["2006-10-24",24.2786,25.0475,24.0935,24.8339,69900.0],["2006-10-25",25.0119,25.6313,24.3569,24.5634,150700.0],["2006-10-26",24.8482,25.4178,24.2501,25.1686,85600.0],["2006-10-27",25.2042,25.3537,24.3783,24.4423,82000.0],["2006-10-30",24.1362,24.7271,24.0935,24.5278,50200.0],["2006-10-31",24.599,24.599,23.3886,23.6378,69500.0],["2006-11-01",23.6235,23.6235,22.5769,22.641,69100.0],["2006-11-02",22.3349,23.1394,21.7155,22.9329,99600.0],["2006-11-03",23.0041,23.3316,22.5342,22.7763,41800.0],["2006-11-06",22.8475,24.2145,22.8475,24.0721,81600.0],["2006-11-07",24.0721,25.0404,24.065,24.8482,98600.0],["2006-11-08",24.6702,25.2326,24.4566,25.2326,75100.0],["2006-11-09",25.1187,25.5245,25.019,25.3679,97600.0],["2006-11-10",25.3109,25.8236,25.2825,25.6171,83000.0],["2006-11-13",25.4747,25.61,25.3109,25.5174,88900.0],["2006-11-14",25.4889,25.5459,24.485,25.5174,68100.0],["2006-11-15",25.5174,26.2365,25.3466,25.7025,83500.0],["2006-11-16",25.6741,25.8307,25.4178,25.4961,74600.0],["2006-11-17",25.5245,25.553,24.9407,25.0689,61300.0],["2006-11-20",24.9336,25.5744,24.9194,25.0262,32900.0],["2006-11-21",24.9906,25.5673,24.9906,25.5388,39000.0],["2006-11-22",25.5601,26.1582,25.4533,25.4889,19200.0],["2006-11-24",25.4533,25.5744,25.0974,25.4462,12000.0],["2006-11-27",25.3038,25.4106,24.1504,24.2216,45400.0],["2006-11-28",23.709,24.1291,23.1394,23.9368,92900.0],["2006-11-29",24.0294,24.9834,24.0223,24.4851,66100.0],["2006-11-30",24.4993,25.1116,24.0294,24.6986,47800.0],["2006-12-01",24.6987,24.7343,23.8728,24.2216,49200.0],["2006-12-04",24.1291,26.0514,24.1291,25.7666,89100.0],["2006-12-05",25.6314,26.1938,25.1828,25.3181,66500.0],["2006-12-06",25.2469,25.8734,25.0618,25.6385,26400.0],["2006-12-07",25.7097,26.0443,25.1757,25.2184,34800.0],["2006-12-08",25.1045,25.7025,24.955,25.4961,29400.0],["2006-12-11",25.4177,26.1867,25.4177,25.6385,51500.0],["2006-12-12",25.4889,25.6456,24.5207,24.5847,75000.0],["2006-12-13",24.7058,24.777,23.6307,23.9938,52800.0],["2006-12-14",24.0935,26.5783,24.0935,25.3537,110600.0],["2006-12-15",25.3537,26.3077,25.0262,25.3465,74100.0],["2006-12-18",25.4533,25.6313,24.3498,24.663,65700.0],["2006-12-19",24.8126,25.9873,24.5135,25.7453,60400.0],["2006-12-20",25.7524,26.2365,24.9834,25.1543,48700.0],["2006-12-21",25.1187,25.7737,24.6702,24.7556,49200.0],["2006-12-22",24.8054,24.8054,23.8158,24.0792,47400.0],["2006-12-26",23.9867,24.542,23.9653,24.1575,42100.0],["2006-12-27",24.1931,24.5918,23.8514,24.2003,76500.0],["2006-12-28",24.2003,24.2074,23.709,24.0009,46000.0],["2006-12-29",24.008,24.0223,23.5025,23.8372,60500.0],["2007-01-03",23.4954,23.9084,21.7938,22.5983,155200.0],["2007-01-04",22.5983,22.7122,22.0857,22.3135,79600.0],["2007-01-05",22.1355,22.5342,21.4591,21.687,84900.0],["2007-01-08",21.6158,22.2423,21.1601,21.5944,95600.0],["2007-01-09",21.4307,22.4274,21.4307,22.3847,81700.0],["2007-01-10",22.3847,22.499,21.8276,22.3776,54300.0],["2007-01-11",22.4776,22.6847,21.9347,22.4918,38800.0],["2007-01-12",22.4419,22.8561,22.3419,22.4918,66100.0],["2007-01-16",22.4919,22.4919,20.8634,21.1919,84500.0],["2007-01-17",21.1919,21.9847,20.5705,21.5205,106100.0],["2007-01-18",21.5347,21.9347,21.2919,21.5419,94700.0],["2007-01-19",21.4919,21.499,21.1419,21.3562,44600.0],["2007-01-22",21.2348,21.3705,21.0705,21.2133,65300.0],["2007-01-23",20.9633,21.7705,20.2277,21.5847,110400.0],["2007-01-24",21.7205,22.0561,21.6062,21.6919,36700.0],["2007-01-25",21.7919,22.1419,21.2633,21.2705,81900.0],["2007-01-26",21.3062,21.8062,20.6776,21.7204,60100.0],["2007-01-29",21.7062,21.9276,20.3634,20.4062,126100.0],["2007-01-30",20.5134,21.3848,20.4491,20.9919,114400.0],["2007-01-31",21.0348,21.4776,20.9276,21.3062,83600.0],["2007-02-01",21.2919,22.199,21.1562,21.4776,179800.0],["2007-02-02",21.4919,21.5133,20.7919,20.8919,40800.0],["2007-02-05",20.8919,20.8919,20.4634,20.5491,78700.0],["2007-02-06",20.6919,20.7491,20.2919,20.4419,220900.0],["2007-02-07",20.4348,21.0562,20.2634,20.8419,67500.0],["2007-02-08",20.8491,20.9633,20.7562,20.8562,33300.0],["2007-02-09",20.8919,20.9276,20.2277,20.3991,72000.0],["2007-02-12",20.3991,20.8276,20.3991,20.5776,56800.0],["2007-02-13",20.6634,21.0348,20.6634,20.8205,59400.0],["2007-02-14",20.7991,21.0991,20.6919,20.7348,48200.0],["2007-02-15",20.6776,20.8276,20.3919,20.4348,43600.0],["2007-02-16",20.4419,20.5919,20.1634,20.2705,79700.0],["2007-02-20",20.2562,20.5062,20.0277,20.2491,68600.0],["2007-02-21",20.2419,20.3562,19.6777,19.792,53400.0],["2007-02-22",19.7634,20.0991,19.2063,19.3634,114400.0],["2007-02-23",19.3848,19.542,18.8206,18.9634,101100.0],["2007-02-26",18.9706,19.192,18.742,19.192,67000.0],["2007-02-27",19.0134,19.1777,17.9421,17.9635,108000.0],["2007-02-28",18.0349,18.6277,17.9421,18.0349,90100.0],["2007-03-01",17.9635,18.0563,16.7707,17.4921,109000.0],["2007-03-02",17.4421,17.8921,16.9064,16.9135,82600.0],["2007-03-05",16.7421,16.9492,16.4207,16.4707,92600.0],["2007-03-06",16.6135,17.0064,16.4635,16.8135,141800.0],["2007-03-07",16.8207,17.0207,16.6278,16.6921,72300.0],["2007-03-08",16.7564,17.4135,16.7564,17.0564,76300.0],["2007-03-09",17.6921,17.6921,17.1564,17.4921,57000.0],["2007-03-12",18.1349,18.1349,17.2778,17.3992,89500.0],["2007-03-13",17.3992,17.5992,16.9992,17.0564,87800.0],["2007-03-14",16.9921,17.4206,16.9707,17.3492,60300.0],["2007-03-15",17.3921,17.6492,17.3278,17.5349,84800.0],["2007-03-16",17.5421,17.6992,17.3778,17.3778,161200.0],["2007-03-19",17.4564,18.6563,17.4564,18.3277,112200.0],["2007-03-20",18.392,18.392,17.6706,17.8849,57100.0],["2007-03-21",17.8849,18.5706,17.8849,18.5635,85300.0],["2007-03-22",18.6063,19.1706,18.4349,18.9991,87400.0],["2007-03-23",18.942,19.1134,18.7634,19.0491,37900.0],["2007-03-26",19.0491,19.3491,18.842,19.2634,73900.0],["2007-03-27",19.2849,20.0277,19.2849,19.7991,82300.0],["2007-03-28",19.842,19.842,19.3063,19.492,118200.0],["2007-03-29",19.7134,20.2562,19.4777,20.1705,84100.0],["2007-03-30",20.2134,20.9276,20.0848,20.6348,159300.0],["2007-04-02",20.7134,22.1276,20.5991,21.7062,141200.0],["2007-04-03",21.8562,22.0347,21.0776,21.7847,200700.0],["2007-04-04",21.7847,22.3061,21.5633,22.1561,143800.0],["2007-04-05",22.1133,22.149,21.3919,21.9562,143600.0],["2007-04-09",22.0562,22.8918,21.9776,22.549,115900.0],["2007-04-10",22.6561,23.4204,22.5347,22.799,149600.0],["2007-04-11",22.8492,22.8492,22.0311,22.2679,102500.0],["2007-04-12",22.1818,22.7057,21.9952,22.6411,132000.0],["2007-04-13",22.6411,23.2224,22.2464,23.1506,164900.0],["2007-04-16",23.2367,23.8539,23.2367,23.7965,117800.0],["2007-04-17",23.8037,23.9113,23.3874,23.7391,80700.0],["2007-04-18",23.6817,24.6935,23.6458,24.5141,127200.0],["2007-04-19",24.6002,26.0283,24.4208,25.1528,104700.0],["2007-04-20",25.4757,25.8202,25.2102,25.7054,69600.0],["2007-04-23",26.5522,27.0689,26.2651,26.5593,199800.0],["2007-04-24",26.4086,26.4158,25.7484,25.8704,144800.0],["2007-04-25",25.8704,26.6813,25.6623,26.5378,116000.0],["2007-04-26",26.6239,26.8249,25.9852,26.2723,80300.0],["2007-04-27",26.2436,26.2436,25.9135,26.0929,63300.0],["2007-04-30",26.1001,26.4589,25.813,25.8489,72300.0],["2007-05-01",25.813,26.0426,25.6264,25.8919,84200.0],["2007-05-02",26.2866,26.8536,26.1933,26.2436,119700.0],["2007-05-03",26.4086,26.588,26.2866,26.3727,56200.0],["2007-05-04",26.4445,26.7316,26.1934,26.5522,76000.0],["2007-05-07",26.5952,26.7172,26.4015,26.545,82500.0],["2007-05-08",26.3728,26.7029,26.0857,26.6957,119000.0],["2007-05-09",26.6239,27.6142,26.2938,27.5496,127400.0],["2007-05-10",27.4133,27.4133,26.6598,26.9469,96100.0],["2007-05-11",27.0186,27.2698,26.7603,26.954,128700.0],["2007-05-14",26.8392,27.1263,26.6455,26.7818,124900.0],["2007-05-15",26.6957,26.954,26.1072,26.1646,136100.0],["2007-05-16",26.5522,26.7316,26.1144,26.466,95600.0],["2007-05-17",26.5378,26.9038,26.4015,26.7316,115100.0],["2007-05-18",26.8105,27.8654,26.71,27.4994,140700.0],["2007-05-21",27.4994,27.8439,27.198,27.6286,143400.0],["2007-05-22",27.5568,27.5568,27.0043,27.1191,101200.0],["2007-05-23",27.2267,27.3918,26.5019,26.588,93300.0],["2007-05-24",26.4804,26.6024,25.16,25.7699,110000.0],["2007-05-25",25.8345,26.7172,25.8345,26.7172,109000.0],["2007-05-29",26.8607,28.1596,26.7746,28.0592,160800.0],["2007-05-30",27.8798,27.8798,27.1621,27.4277,114800.0],["2007-05-31",27.3774,27.5138,27.0832,27.1837,122200.0],["2007-06-01",27.1837,27.5784,26.6598,26.8033,198500.0],["2007-06-04",26.9253,27.4061,26.789,26.9469,85000.0],["2007-06-05",26.8894,27.277,26.4947,27.2339,198000.0],["2007-06-06",27.1334,27.198,26.667,26.7746,107800.0],["2007-06-07",26.7531,26.9397,26.0857,26.1575,135600.0],["2007-06-08",26.1216,27.0114,25.8417,26.9038,94200.0],["2007-06-11",26.7316,27.0258,26.4445,26.6383,59700.0],["2007-06-12",26.3728,26.71,26.1934,26.2795,88200.0],["2007-06-13",26.344,27.2196,26.3369,27.0401,67500.0],["2007-06-14",26.9827,27.4348,26.9827,27.1478,63200.0],["2007-06-15",27.6142,28.2745,27.5209,27.9659,152400.0],["2007-06-18",27.9731,27.9731,27.5568,27.6573,87100.0],["2007-06-19",27.5999,27.7362,27.4061,27.4564,113500.0],["2007-06-20",27.564,27.686,27.0401,27.0904,126900.0],["2007-06-21",26.911,27.5281,26.8535,27.4133,57200.0],["2007-06-22",27.3128,27.686,26.9899,27.5281,242600.0],["2007-06-25",27.5281,28.583,27.2698,27.6788,131200.0],["2007-06-26",27.7649,27.9085,27.2626,27.4205,192300.0],["2007-06-27",27.4205,27.7147,27.1621,27.4707,78200.0],["2007-06-28",27.5712,27.6358,27.0043,27.2267,124200.0],["2007-06-29",27.4061,28.949,27.4061,28.7696,213800.0],["2007-07-02",29.0997,30.1331,28.8199,29.9896,211800.0],["2007-07-03",29.6738,30.5996,29.6738,29.9322,111500.0],["2007-07-05",29.925,31.8698,29.7815,31.8626,190200.0],["2007-07-06",31.9846,32.7955,31.7693,32.6161,196200.0],["2007-07-09",32.5515,32.7165,32.2788,32.5946,207600.0],["2007-07-10",32.5946,32.5946,31.9056,31.9487,121200.0],["2007-07-11",32.0063,32.6616,31.9487,32.4528,108200.0],["2007-07-12",32.6688,33.396,32.6688,33.2448,134800.0],["2007-07-13",33.2232,33.2232,32.0783,32.9856,155800.0],["2007-07-16",33.0144,33.0144,32.0063,32.3303,69700.0],["2007-07-17",32.3519,33.7992,32.3519,33.0288,148900.0],["2007-07-18",32.9208,37.2123,32.5103,37.2123,485200.0],["2007-07-19",37.8747,39.214,37.7811,38.6308,286000.0],["2007-07-20",38.3644,38.494,36.1898,37.0611,181400.0],["2007-07-23",37.4211,38.5732,37.2411,37.4715,198300.0],["2007-07-24",37.5147,37.5147,35.1385,35.3185,151600.0],["2007-07-25",35.441,36.3338,33.6984,34.1737,223000.0],["2007-07-26",33.3744,33.756,31.4591,31.9631,291500.0],["2007-07-27",32.0783,32.0783,30.5158,30.8686,193300.0],["2007-07-30",30.9262,31.5311,28.8741,31.0702,324700.0],["2007-07-31",31.6103,32.7624,30.343,30.4006,164000.0],["2007-08-01",30.2782,30.9622,29.4645,30.6022,167800.0],["2007-08-02",30.6094,32.0567,30.6094,32.0567,189300.0],["2007-08-03",31.8191,32.4167,30.3214,30.4438,149500.0],["2007-08-06",30.523,31.3583,29.3133,30.775,186700.0],["2007-08-07",30.6598,31.4951,30.1774,31.0486,161400.0],["2007-08-08",31.5023,33.6984,31.2071,33.4608,194900.0],["2007-08-09",33.1224,33.6624,30.7678,31.3007,200300.0],["2007-08-10",30.5158,30.739,28.6149,28.9821,237200.0],["2007-08-13",29.7022,31.6679,29.6085,30.5374,120800.0],["2007-08-14",30.5446,30.847,28.9029,28.9965,203500.0],["2007-08-15",28.8021,29.7957,28.4492,28.5429,182300.0],["2007-08-16",28.4421,28.4421,26.1667,27.938,204800.0],["2007-08-17",29.2341,29.5581,26.4691,28.2836,261500.0],["2007-08-20",28.4637,28.5861,27.5564,28.3701,83300.0],["2007-08-21",28.4421,29.5941,28.4421,28.8021,76200.0],["2007-08-22",29.0901,31.1782,29.0541,30.9118,83600.0],["2007-08-23",31.2503,31.5023,30.6382,31.1423,84000.0],["2007-08-24",31.3223,33.0576,31.1135,33.0432,111400.0],["2007-08-27",32.6904,33.0504,30.8542,31.0343,97400.0],["2007-08-28",30.9622,31.8839,30.451,30.8182,75700.0],["2007-08-29",31.1783,31.6175,30.415,31.0774,95700.0],["2007-08-30",30.6742,31.5239,30.5302,30.9982,73200.0],["2007-08-31",31.6391,31.6391,30.3214,30.6238,75500.0],["2007-09-04",30.8038,32.3951,30.5878,31.8623,133400.0],["2007-09-05",31.8983,31.9991,31.0343,31.5959,75600.0],["2007-09-06",31.7543,32.4095,31.1207,32.2151,70100.0],["2007-09-07",31.7111,31.9703,30.3142,30.5374,111500.0],["2007-09-10",30.6166,30.991,29.1261,29.8173,86000.0],["2007-09-11",30.0622,31.3511,29.5797,31.099,90900.0],["2007-09-12",30.9262,31.5239,30.3718,30.6598,132400.0],["2007-09-13",31.0198,31.0198,29.6157,29.7526,147500.0],["2007-09-14",29.7526,30.0838,28.7301,29.5653,112900.0],["2007-09-17",29.6085,30.4798,29.1981,29.9542,95900.0],["2007-09-18",29.9182,31.8623,28.8093,31.6967,179900.0],["2007-09-19",31.6967,32.0783,30.6166,31.1926,132500.0],["2007-09-20",30.9622,31.6103,30.4438,30.5014,184200.0],["2007-09-21",30.7894,31.1134,29.7165,29.8102,85900.0],["2007-09-24",29.7021,30.2638,29.3997,29.6229,145800.0],["2007-09-25",29.4933,29.6013,28.8381,29.5221,145800.0],["2007-09-26",29.6661,30.1558,28.9389,29.5365,140900.0],["2007-09-27",29.6157,29.8174,28.4781,28.5645,167000.0],["2007-09-28",28.4852,29.0253,28.0172,28.3556,142900.0],["2007-10-01",28.4997,28.9389,27.8588,28.2332,173600.0],["2007-10-02",28.4277,29.4069,28.4277,29.2557,103300.0],["2007-10-03",29.1621,29.9038,29.1621,29.6301,112400.0],["2007-10-04",29.7021,29.8101,28.9605,29.4357,95200.0],["2007-10-05",29.6517,31.2503,29.4213,30.7102,168500.0],["2007-10-08",30.5086,31.2503,29.3853,29.911,104600.0],["2007-10-09",29.9398,30.4942,29.6949,30.3862,100700.0],["2007-10-10",30.2422,31.7831,30.2134,31.5887,132800.0],["2007-10-11",31.7549,32.3184,31.0323,32.0439,153200.0],["2007-10-12",31.8994,33.3733,31.8632,33.2866,168100.0],["2007-10-15",33.236,33.3589,31.5959,32.3473,109200.0],["2007-10-16",32.4991,32.8097,31.7332,32.4846,99900.0],["2007-10-17",32.7303,33.9586,31.726,33.2794,302200.0],["2007-10-18",32.6941,33.4239,32.0872,33.0915,97200.0],["2007-10-19",33.0337,33.1782,30.6422,30.9818,131200.0],["2007-10-22",30.5772,31.9427,30.5049,31.8488,122900.0],["2007-10-23",32.1378,32.1378,30.3459,30.989,155800.0],["2007-10-24",30.8156,31.1552,30.2087,30.8445,151700.0],["2007-10-25",30.9167,31.0107,29.8763,30.3748,127900.0],["2007-10-26",30.476,30.476,29.2694,30.3315,90500.0],["2007-10-29",30.4977,30.8156,29.4067,29.8041,82700.0],["2007-10-30",29.8041,29.8041,28.7781,28.9587,87500.0],["2007-10-31",29.0165,29.2333,28.3229,28.9587,115300.0],["2007-11-01",28.9009,28.9009,27.8677,28.0266,159000.0],["2007-11-02",28.3157,28.3157,27.4559,27.8966,179100.0],["2007-11-05",27.6726,28.3373,27.1379,27.846,162000.0],["2007-11-06",27.846,29.0671,27.4631,28.9948,127300.0],["2007-11-07",28.7058,28.9226,27.044,27.044,112900.0],["2007-11-08",27.2319,27.6726,26.1553,27.557,124300.0],["2007-11-09",27.2391,27.9905,26.5961,27.4775,221100.0],["2007-11-12",27.4559,27.4559,26.7333,26.9501,138000.0],["2007-11-13",26.7767,27.4342,26.531,27.3403,122400.0],["2007-11-14",27.4631,27.5715,26.5672,26.8778,100300.0],["2007-11-15",26.8056,27.268,25.9891,26.2781,144800.0],["2007-11-16",26.5094,26.9645,25.823,26.7911,132800.0],["2007-11-19",26.5527,26.5527,25.1221,25.375,119800.0],["2007-11-20",25.5773,26.5527,25.2016,25.7507,110100.0],["2007-11-21",25.0788,25.2883,24.5369,24.7392,165100.0],["2007-11-23",24.7247,25.729,24.4429,25.4472,37100.0],["2007-11-26",25.2811,25.3894,24.3562,24.4068,102000.0],["2007-11-27",24.3924,25.6279,24.3924,25.4906,139100.0],["2007-11-28",25.6351,26.8561,25.4689,26.8489,129700.0],["2007-11-29",26.914,27.3041,25.8808,25.9458,88200.0],["2007-11-30",26.5166,26.5166,25.4328,25.4472,78300.0],["2007-12-03",25.7218,25.8518,24.5658,24.7753,98100.0],["2007-12-04",24.4574,24.4718,24.06,24.3635,134500.0],["2007-12-05",24.6814,25.7001,24.6814,25.7001,119000.0],["2007-12-06",25.505,27.716,25.1582,27.7087,93400.0],["2007-12-07",27.7304,27.8532,26.4154,26.7044,97000.0],["2007-12-10",26.6611,26.6972,26.0975,26.5672,52000.0],["2007-12-11",26.5527,26.5888,25.0137,25.2088,106700.0],["2007-12-12",25.505,26.5455,25.1871,25.5701,102400.0],["2007-12-13",25.3605,25.9024,25.3605,25.794,81200.0],["2007-12-14",25.3605,25.7941,24.5513,24.5658,82800.0],["2007-12-17",24.3634,24.8837,24.2334,24.3201,113600.0],["2007-12-18",24.4935,25.599,24.3707,25.4472,141300.0],["2007-12-19",24.9415,25.599,24.9415,25.2377,69000.0],["2007-12-20",25.3605,26.0253,24.7825,25.9819,60600.0],["2007-12-21",26.1047,27.8388,26.1047,27.6871,103800.0],["2007-12-24",27.333,29.45,27.1957,29.1538,61900.0],["2007-12-26",29.1538,30.3026,28.3879,29.5728,88800.0],["2007-12-27",29.7679,29.9558,28.6552,28.7203,57600.0],["2007-12-28",28.648,28.8286,28.1567,28.2145,51500.0],["2007-12-31",28.135,28.6986,27.2897,27.5498,63700.0],["2008-01-02",27.3475,27.6365,26.7333,26.8273,115000.0],["2008-01-03",27.0946,27.6004,26.5816,26.914,93000.0],["2008-01-04",26.5888,26.7333,25.5917,25.8519,77200.0],["2008-01-07",25.9675,27.2319,25.5051,26.7911,118700.0],["2008-01-08",26.7911,27.2752,24.5658,24.6163,125600.0],["2008-01-09",24.3562,25.505,24.3562,25.3027,115100.0],["2008-01-10",25.0643,25.9819,24.3851,25.6062,80100.0],["2008-01-11",25.3958,25.8166,24.9459,25.1055,101200.0],["2008-01-14",25.3958,25.5336,24.8879,25.1418,40000.0],["2008-01-15",24.8516,24.9386,24.3654,24.5976,50800.0],["2008-01-16",24.5759,26.339,24.3219,25.9617,106400.0],["2008-01-17",25.9545,26.1649,22.8127,22.9941,121700.0],["2008-01-18",23.2117,23.9446,22.5297,22.7764,91600.0],["2008-01-22",21.717,22.965,21.0422,22.1886,104700.0],["2008-01-23",21.5066,24.0026,21.4268,24.0026,96000.0],["2008-01-24",24.0462,24.6121,23.2988,23.7559,71400.0],["2008-01-25",23.9518,24.9894,23.9373,24.6121,48800.0],["2008-01-28",24.6339,25.715,24.5686,25.0185,83700.0],["2008-01-29",24.9532,25.7078,24.8661,25.6352,51000.0],["2008-01-30",25.3958,27.2896,25.0692,25.8529,149200.0],["2008-01-31",25.2216,28.2691,25.2216,28.1313,118500.0],["2008-02-01",27.8918,28.4288,26.6873,27.4057,167400.0],["2008-02-04",27.5653,28.1675,26.8832,27.6306,75500.0],["2008-02-05",27.0284,27.9063,25.7948,25.7948,116700.0],["2008-02-06",25.94,27.1662,25.7078,26.0488,92500.0],["2008-02-07",25.998,26.9558,25.628,26.8179,90300.0],["2008-02-08",26.8179,27.3984,25.7658,26.252,79400.0],["2008-02-11",26.252,28.0224,26.252,27.5072,104400.0],["2008-02-12",27.3621,28.5594,26.8107,27.246,108600.0],["2008-02-13",27.217,28.7698,27.217,28.7698,104200.0],["2008-02-14",28.3417,28.6609,27.5508,27.7177,107900.0],["2008-02-15",27.5726,27.8918,27.1082,27.6959,45000.0],["2008-02-19",28.1675,28.6609,27.9063,28.6029,86600.0],["2008-02-20",28.2981,29.1471,28.1095,28.8496,57200.0],["2008-02-21",28.9512,29.6042,28.1748,28.2328,67500.0],["2008-02-22",28.3272,28.6682,26.5785,27.471,98600.0],["2008-02-25",27.5363,28.9076,27.4855,28.7553,88900.0],["2008-02-26",28.6247,29.1036,28.1893,28.5956,78800.0],["2008-02-27",28.2982,29.031,28.1675,28.4505,83200.0],["2008-02-28",28.3344,28.9875,27.9861,28.3344,78200.0],["2008-02-29",28.0079,28.9875,27.2605,27.471,137900.0],["2008-03-03",27.5726,29.7421,27.3912,29.372,178800.0],["2008-03-04",29.1834,31.5778,28.8423,31.0989,160900.0],["2008-03-05",31.3747,31.5415,30.3806,30.6491,127700.0],["2008-03-06",30.5402,31.6431,30.2645,30.8377,124500.0],["2008-03-07",30.562,31.5633,29.6042,29.7348,84300.0],["2008-03-10",29.8799,30.3733,28.3272,28.5086,70500.0],["2008-03-11",29.5389,29.5389,26.9123,27.6886,142400.0],["2008-03-12",27.6161,28.6537,27.4347,27.9208,115900.0],["2008-03-13",27.6451,29.2995,26.9123,29.2559,70000.0],["2008-03-14",29.4518,29.5317,27.4927,27.7685,72600.0],["2008-03-17",27.2098,27.8991,26.1939,27.4637,61200.0],["2008-03-18",28.1675,29.6332,27.5435,29.5679,101700.0],["2008-03-19",29.1253,30.0033,27.7104,27.7104,130100.0],["2008-03-20",28.153,29.0818,27.2605,28.5158,172500.0],["2008-03-24",28.8351,32.3905,28.3925,31.8318,208700.0],["2008-03-25",31.8898,33.1451,30.7942,31.781,213400.0],["2008-03-26",31.6939,32.1438,30.3951,31.1207,76500.0],["2008-03-27",31.2223,31.498,30.5112,30.7724,62500.0],["2008-03-28",30.8813,31.3674,30.0904,31.1715,110900.0],["2008-03-31",30.8813,31.4255,30.7579,31.1933,87600.0],["2008-04-01",30.9611,32.4123,30.5983,31.8173,152600.0],["2008-04-02",31.527,31.9261,30.7361,31.2005,156500.0],["2008-04-03",31.2005,32.5646,31.2005,31.8681,86700.0],["2008-04-04",32.2018,32.7968,31.6504,32.5138,89500.0],["2008-04-07",32.9419,35.155,32.9419,34.5455,153200.0],["2008-04-08",34.6181,35.3146,34.0666,34.6036,98800.0],["2008-04-09",34.7197,35.1623,34.3859,34.5165,63400.0],["2008-04-10",34.5165,34.7922,32.6227,33.7474,89100.0],["2008-04-11",34.0096,34.0242,33.0554,33.1355,88400.0],["2008-04-14",33.0626,34.0387,32.1521,33.1428,124700.0],["2008-04-15",33.4706,33.6672,32.8951,33.3686,92400.0],["2008-04-16",33.3759,37.0616,33.0262,36.2167,161100.0],["2008-04-17",36.3478,36.4061,34.7817,35.6704,123700.0],["2008-04-18",36.3478,36.3478,33.9222,34.2354,92300.0],["2008-04-21",34.534,34.7453,33.5798,34.5122,83800.0],["2008-04-22",34.4466,34.4466,32.6037,33.7546,80900.0],["2008-04-23",33.5216,34.8327,32.9607,34.301,120900.0],["2008-04-24",34.2572,34.5122,32.8077,33.7474,118300.0],["2008-04-25",33.8202,33.9368,32.3707,33.8493,59600.0],["2008-04-28",33.8712,34.0824,32.7931,33.6745,79300.0],["2008-04-29",33.507,33.507,31.9919,32.3925,100900.0],["2008-04-30",32.6256,33.7692,32.5455,32.9388,73900.0],["2008-05-01",32.9825,33.9804,32.56,33.6818,87500.0],["2008-05-02",33.5871,34.1261,33.3322,33.6599,108500.0],["2008-05-05",33.5143,34.7817,33.5143,34.5632,120200.0],["2008-05-06",34.4175,35.0148,33.3904,35.0148,85000.0],["2008-05-07",34.9857,35.2552,34.3519,34.4539,82000.0],["2008-05-08",34.8764,34.8764,33.8202,34.2572,109600.0],["2008-05-09",34.1626,34.1626,32.4362,33.5871,82200.0],["2008-05-12",33.4633,34.7599,32.8733,34.6724,84500.0],["2008-05-13",34.4758,34.9638,34.0533,34.3082,100900.0],["2008-05-14",34.1771,34.3811,33.0845,33.4269,79900.0],["2008-05-15",33.252,33.944,33.0044,33.3686,56000.0],["2008-05-16",33.4997,34.0096,32.2541,33.1792,124500.0],["2008-05-19",32.9898,34.4102,32.6038,32.8441,85800.0],["2008-05-20",32.5236,33.7401,32.4435,33.3103,80100.0],["2008-05-21",33.1501,34.1261,32.7713,32.9679,34900.0],["2008-05-22",32.8951,33.3249,32.6766,33.2884,36600.0],["2008-05-23",33.0481,33.0481,31.7733,32.1958,33500.0],["2008-05-27",31.868,32.4799,30.5496,31.1615,96100.0],["2008-05-28",31.1542,32.1084,31.0522,32.0866,65800.0],["2008-05-29",31.9409,32.4726,31.6787,32.1011,68000.0],["2008-05-30",32.3197,33.9877,32.123,33.9877,142100.0],["2008-06-02",34.0533,34.3811,33.2593,34.3082,67300.0],["2008-06-03",34.4758,34.9638,33.4851,33.5798,52600.0],["2008-06-04",33.6964,34.7453,33.0554,34.6652,73500.0],["2008-06-05",34.6215,36.0491,34.4831,35.4955,41700.0],["2008-06-06",35.2042,35.2042,33.1501,33.1646,71600.0],["2008-06-09",33.507,34.4102,33.2666,34.0242,72200.0],["2008-06-10",33.7328,34.3301,33.5216,33.8785,50900.0],["2008-06-11",33.6527,34.4976,33.3467,33.3467,41500.0],["2008-06-12",33.6017,34.8181,33.4269,33.4269,38000.0],["2008-06-13",33.944,35.1605,33.7037,35.1605,31500.0],["2008-06-16",34.9857,35.3571,34.7526,35.1313,43400.0],["2008-06-17",34.8108,39.1085,34.6724,37.8338,441200.0],["2008-06-18",37.8265,38.8899,36.9888,38.533,99800.0],["2008-06-19",38.533,38.5986,37.6662,38.0814,49500.0],["2008-06-20",37.7828,37.7828,36.1584,36.7776,113700.0],["2008-06-23",36.7193,37.3239,36.3915,36.7703,63700.0],["2008-06-24",36.2531,38.0013,36.2531,36.9014,76600.0],["2008-06-25",36.9305,37.3967,35.6922,36.661,50600.0],["2008-06-26",36.6829,37.3384,34.9638,35.379,71400.0],["2008-06-27",35.226,35.4591,33.2666,33.354,261400.0],["2008-06-30",32.8878,33.15,31.7733,32.3998,112700.0],["2008-07-01",31.7151,33.3832,31.1032,33.3394,84300.0],["2008-07-02",33.3395,33.3395,28.816,29.1219,113000.0],["2008-07-03",29.4789,30.4404,28.7723,29.253,92100.0],["2008-07-07",29.4716,29.9669,28.5902,29.355,66800.0],["2008-07-08",29.355,30.1344,29.1074,29.8941,87400.0],["2008-07-09",29.9965,30.7647,29.1258,29.1332,65200.0],["2008-07-10",29.1551,30.9769,29.0015,30.5964,76100.0],["2008-07-11",30.5671,31.2622,29.9014,30.9476,76400.0],["2008-07-14",30.7427,31.2622,29.5648,30.077,73000.0],["2008-07-15",29.5575,30.9915,28.8625,29.7624,76900.0],["2008-07-16",30.0623,30.6696,29.0527,30.5379,78300.0],["2008-07-17",30.3257,30.8086,28.3723,29.4917,108300.0],["2008-07-18",29.2063,29.4258,28.7527,28.9942,39700.0],["2008-07-21",29.2649,30.933,29.0088,30.8232,49600.0],["2008-07-22",30.5452,31.4744,30.2964,31.4744,62300.0],["2008-07-23",31.1378,31.4524,29.0673,29.0673,63700.0],["2008-07-24",29.1917,29.4697,28.4747,28.8771,49200.0],["2008-07-25",28.7235,30.5818,28.7235,29.6087,49600.0],["2008-07-28",29.4112,30.8378,29.221,30.3403,72800.0],["2008-07-29",30.3623,31.767,30.3623,31.3866,53600.0],["2008-07-30",31.5183,33.0839,30.9842,33.0034,56100.0],["2008-07-31",32.4108,32.7108,31.5621,31.8109,57700.0],["2008-08-01",31.9353,32.4694,30.6769,31.6499,54700.0],["2008-08-04",31.5695,31.8109,29.3819,29.4697,64000.0],["2008-08-05",29.8136,30.494,29.4478,29.777,53200.0],["2008-08-06",29.7624,30.6037,29.3746,30.0696,45700.0],["2008-08-07",29.777,30.2818,29.6526,30.0696,29400.0],["2008-08-08",30.2964,30.2964,29.5575,29.6599,39200.0],["2008-08-11",29.6599,31.3427,29.6307,30.9549,50700.0],["2008-08-12",30.911,30.911,30.2452,30.75,49200.0],["2008-08-13",30.6184,32.6523,30.0404,32.4547,55700.0],["2008-08-14",32.1767,33.1425,31.8475,32.8791,57300.0],["2008-08-15",33.3253,33.4278,30.3476,30.9768,49700.0],["2008-08-18",31.4378,32.8791,30.3696,30.8378,62300.0],["2008-08-19",30.472,31.767,30.2599,31.2402,43200.0],["2008-08-20",31.2914,32.1913,31.0134,32.0304,39800.0],["2008-08-21",31.7597,32.2791,31.0573,31.0646,42100.0],["2008-08-22",31.1378,32.0889,30.7281,31.628,37400.0],["2008-08-25",31.4524,32.1548,30.0404,30.1501,48900.0],["2008-08-26",30.1501,30.3184,29.6234,30.2087,23400.0],["2008-08-27",30.1501,30.9403,30.077,30.4647,66700.0],["2008-08-28",30.4501,32.9303,30.216,32.7108,80900.0],["2008-08-29",32.645,32.923,31.5109,31.7816,32200.0],["2008-09-02",32.4913,32.6157,29.5868,30.2891,48200.0],["2008-09-03",30.1209,30.6184,29.2283,29.5282,55200.0],["2008-09-04",29.1917,29.5941,26.9163,27.7211,50900.0],["2008-09-05",27.5894,27.9845,25.3507,25.5628,146500.0],["2008-09-08",26.4481,27.2163,25.197,25.519,91800.0],["2008-09-09",25.4531,25.775,22.9729,23.2363,88600.0],["2008-09-10",23.8143,26.1189,23.5436,24.6191,77500.0],["2008-09-11",24.3923,25.6872,23.3899,24.524,102000.0],["2008-09-12",23.9899,25.5482,23.9899,24.6995,40400.0],["2008-09-15",24.0777,24.5166,22.9802,22.9802,41700.0],["2008-09-16",22.6949,23.4997,22.234,23.4997,75500.0],["2008-09-17",23.4558,23.4558,20.3757,20.4122,143600.0],["2008-09-18",20.8293,22.0803,18.7515,21.4072,158100.0],["2008-09-19",23.229,24.7873,22.7827,24.7873,185500.0],["2008-09-22",24.8751,25.058,23.4338,23.8362,49600.0],["2008-09-23",23.946,24.2971,22.5559,22.5925,60600.0],["2008-09-24",22.5486,22.5486,21.8609,22.2047,43700.0],["2008-09-25",22.1681,22.9949,21.0707,21.4804,63500.0],["2008-09-26",20.7561,21.5243,18.9929,20.9975,119500.0],["2008-09-29",20.6683,20.6683,17.3614,17.9759,88200.0],["2008-09-30",18.254,19.3221,17.9101,18.949,94300.0],["2008-10-01",19.2051,19.7538,18.2979,18.9051,92600.0],["2008-10-02",18.7954,19.1173,17.3394,17.515,71800.0],["2008-10-03",17.8442,19.6367,17.5735,17.8662,71600.0],["2008-10-06",17.3028,18.5466,16.0079,18.4369,97000.0],["2008-10-07",18.4442,19.7538,15.3641,15.5031,116900.0],["2008-10-08",15.5689,17.4053,14.6397,15.3055,161400.0],["2008-10-09",16.1396,16.1396,13.8203,13.9886,83400.0],["2008-10-10",13.2279,15.3402,12.6296,14.7863,136800.0],["2008-10-13",15.5248,17.6593,15.3254,17.4894,39400.0],["2008-10-14",18.9297,18.9297,16.2265,16.7878,70200.0],["2008-10-15",16.8247,16.8247,14.417,14.417,44000.0],["2008-10-16",14.9857,16.6105,13.6267,16.5588,80600.0],["2008-10-17",15.9089,16.8617,14.9857,15.0374,65300.0],["2008-10-20",15.6726,15.9754,14.6238,15.8055,68700.0],["2008-10-21",14.4761,16.7583,14.4761,15.5396,52300.0],["2008-10-22",15.0226,15.2442,14.1511,14.5647,52800.0],["2008-10-23",14.7567,15.2885,13.479,14.4908,60900.0],["2008-10-24",12.4745,14.5204,12.4745,14.2102,59600.0],["2008-10-27",13.996,14.1954,12.3637,12.3859,47700.0],["2008-10-28",12.5188,14.1215,11.4184,14.0255,99000.0],["2008-10-29",14.3727,15.8203,13.7227,14.7715,85200.0],["2008-10-30",15.3254,16.0935,15.1038,16.0271,69800.0],["2008-10-31",16.0049,18.0212,15.5765,17.4599,96900.0],["2008-11-03",17.7553,18.4791,17.6815,17.9474,73800.0],["2008-11-04",18.6047,19.0109,17.3417,17.9991,74000.0],["2008-11-05",17.8587,18.0286,16.4702,16.5736,63200.0],["2008-11-06",16.4111,16.4111,14.7789,14.7789,80800.0],["2008-11-07",14.7936,15.6799,13.7818,14.7715,119100.0],["2008-11-10",15.222,15.4731,14.188,14.6016,43700.0],["2008-11-11",14.4908,14.6829,13.7818,14.1215,56400.0],["2008-11-12",13.2574,14.2766,12.3268,12.5705,43600.0],["2008-11-13",12.6518,14.4539,11.5661,14.4539,99800.0],["2008-11-14",14.1068,15.0817,12.5188,12.5188,84100.0],["2008-11-17",12.3859,12.4819,11.6473,12.0979,68600.0],["2008-11-18",12.12,12.2456,11.3593,11.795,90300.0],["2008-11-19",11.795,11.9428,10.473,10.5616,57600.0],["2008-11-20",10.4065,11.0491,9.4611,9.6679,84500.0],["2008-11-21",9.9338,10.6429,9.1953,10.4951,104500.0],["2008-11-24",10.8644,11.6769,10.6355,11.5144,69400.0],["2008-11-25",11.7212,11.7212,10.6133,11.4331,46500.0],["2008-11-26",11.0712,13.4051,11.0712,12.9546,106200.0],["2008-11-28",12.7626,12.7626,11.9649,12.2973,51900.0],["2008-12-01",11.8098,11.9058,10.5321,10.5395,139400.0],["2008-12-02",10.8718,11.6252,10.4508,11.6178,66300.0],["2008-12-03",10.9161,12.6518,10.9161,12.2899,101600.0],["2008-12-04",12.0905,13.1319,11.3667,11.7433,160000.0],["2008-12-05",11.603,13.1171,11.0417,12.8955,142200.0],["2008-12-08",13.287,14.7641,12.9324,14.2102,196000.0],["2008-12-09",13.996,14.8453,13.383,13.7523,169600.0],["2008-12-10",13.9591,15.4362,13.9591,14.9561,58500.0],["2008-12-11",14.6976,15.4214,13.8704,13.9443,34200.0],["2008-12-12",13.6119,15.3623,13.5824,15.3254,40400.0],["2008-12-15",15.5175,15.7907,14.2471,14.3431,43000.0],["2008-12-16",14.6681,16.9872,14.6533,16.9207,55100.0],["2008-12-17",16.7213,17.098,15.9384,16.581,57800.0],["2008-12-18",16.677,17.098,15.4067,16.1157,51600.0],["2008-12-19",16.8173,16.9872,15.9163,16.1452,70400.0],["2008-12-22",16.1452,16.3447,14.2176,15.2146,39100.0],["2008-12-23",15.1999,15.5987,15.1334,15.3476,36700.0],["2008-12-24",15.5322,16.2413,15.4141,15.4953,22900.0],["2008-12-26",15.5913,15.8276,15.4362,15.6799,11500.0],["2008-12-29",15.8055,15.8055,14.4096,14.513,63100.0],["2008-12-30",14.801,15.451,13.6636,15.4436,51700.0],["2008-12-31",15.5322,16.2413,15.4288,16.0271,33900.0],["2009-01-02",16.3077,17.386,15.8794,17.386,46300.0],["2009-01-05",17.3417,17.7184,16.677,17.194,57900.0],["2009-01-06",17.423,18.4422,17.2383,17.807,59400.0],["2009-01-07",17.6372,17.6889,16.1822,16.7656,30100.0],["2009-01-08",16.7509,17.3491,16.3299,17.0611,64300.0],["2009-01-09",17.1497,17.1497,15.6652,15.7095,38300.0],["2009-01-12",15.7169,15.9311,14.8158,14.8158,27300.0],["2009-01-13",14.5326,15.4493,14.5326,14.8009,28400.0],["2009-01-14",14.4208,14.5401,13.6905,13.6905,38800.0],["2009-01-15",13.534,14.5401,12.9452,14.5401,60200.0],["2009-01-16",14.8829,14.9276,14.1823,14.5475,48700.0],["2009-01-20",14.309,14.309,13.3104,13.3104,29200.0],["2009-01-21",13.5563,15.3449,13.3924,15.3449,46800.0],["2009-01-22",14.8456,14.8456,13.5116,13.9662,32300.0],["2009-01-23",13.7873,14.7413,13.4669,14.4581,19400.0],["2009-01-26",14.2494,15.643,14.2494,15.1363,36300.0],["2009-01-27",15.1884,15.7623,15.1884,15.2332,33300.0],["2009-01-28",15.6878,15.8964,14.6891,14.8456,46100.0],["2009-01-29",14.6668,15.0916,14.4059,14.5177,21400.0],["2009-01-30",14.786,14.786,13.288,13.7799,39600.0],["2009-02-02",13.601,13.9662,12.4533,13.8246,34300.0],["2009-02-03",13.9662,14.7636,13.9662,14.4134,35000.0],["2009-02-04",14.5177,14.5401,13.1539,13.3104,36700.0],["2009-02-05",13.1241,14.0705,12.9452,13.683,19900.0],["2009-02-06",13.7128,15.8517,13.6979,15.6803,41400.0],["2009-02-09",15.7921,15.7921,13.8097,14.2494,36900.0],["2009-02-10",13.8991,14.2643,10.9628,12.0807,149600.0],["2009-02-11",11.7528,12.1776,10.6572,11.246,124500.0],["2009-02-12",10.933,11.8795,10.8063,11.8049,38000.0],["2009-02-13",11.7751,11.8944,10.8436,11.2385,39200.0],["2009-02-17",10.8212,10.8585,10.1952,10.5455,49300.0],["2009-02-18",10.7094,10.8659,9.9343,9.9418,32200.0],["2009-02-19",10.061,10.4113,9.9269,9.9642,34400.0],["2009-02-20",9.7331,9.9642,9.04,9.3232,72300.0],["2009-02-23",10.0163,10.0163,8.4811,8.6599,86100.0],["2009-02-24",8.9059,9.1667,8.6152,8.7866,96500.0],["2009-02-25",8.4811,8.9431,8.0935,8.3171,171600.0],["2009-02-26",8.3916,8.7047,8.1383,8.2202,36800.0],["2009-02-27",8.1904,8.3842,8.0488,8.1606,89900.0],["2009-03-02",7.8476,8.0637,5.7981,6.2975,234500.0],["2009-03-03",6.4465,6.4987,6.059,6.1782,151800.0],["2009-03-04",6.4838,6.7819,6.1186,6.3049,221100.0],["2009-03-05",6.4912,6.5956,5.9621,6.0813,179800.0],["2009-03-06",5.8354,6.0813,5.6491,5.977,186600.0],["2009-03-09",6.0813,6.3794,5.8503,6.2602,124600.0],["2009-03-10",6.4763,7.3259,6.4167,7.3036,113500.0],["2009-03-11",7.1918,7.6389,6.7893,7.0278,117200.0],["2009-03-12",6.9757,7.8551,6.6626,7.7731,140600.0],["2009-03-13",7.9594,8.1979,7.8923,7.9296,45100.0],["2009-03-16",8.0637,9.1667,8.0116,8.5258,120800.0],["2009-03-17",8.496,9.3083,8.1979,9.286,125500.0],["2009-03-18",9.3232,9.6511,9.0922,9.4574,204200.0],["2009-03-19",9.7778,10.2101,9.5021,9.9045,82700.0],["2009-03-20",10.0536,10.1132,8.891,8.9879,84900.0],["2009-03-23",9.1593,10.6051,9.1593,10.4337,104500.0],["2009-03-24",10.1654,10.1654,9.5021,9.5021,63000.0],["2009-03-25",9.6735,10.4635,9.3232,10.0238,82300.0],["2009-03-26",10.2846,10.4635,9.8151,10.3591,80400.0],["2009-03-27",10.0312,10.3219,9.8598,9.8747,63600.0],["2009-03-30",9.4276,9.5841,8.727,9.1518,73200.0],["2009-03-31",9.3083,10.2175,9.204,9.8822,69800.0],["2009-04-01",9.6884,10.6572,9.4574,10.4337,83500.0],["2009-04-02",11.082,11.8348,10.9553,11.1417,71200.0],["2009-04-03",11.1417,11.9391,10.8212,11.7677,53200.0],["2009-04-06",11.6633,11.8124,10.9255,11.3578,49100.0],["2009-04-07",11.1789,11.6186,10.9628,11.0895,66100.0],["2009-04-08",11.0895,11.6037,11.0895,11.6037,47200.0],["2009-04-09",12.0583,13.3774,11.872,12.8558,112700.0],["2009-04-13",12.6826,13.4658,12.5395,13.3227,56600.0],["2009-04-14",13.0516,13.7068,12.7277,13.5938,67900.0],["2009-04-15",13.4131,14.6858,13.4055,14.6256,71800.0],["2009-04-16",14.6256,15.8155,14.2264,15.8155,74600.0],["2009-04-17",15.9812,15.9812,14.9419,15.4164,67600.0],["2009-04-20",14.9344,14.9344,13.4583,13.5863,134600.0],["2009-04-21",13.5637,15.213,13.3152,15.0473,110200.0],["2009-04-22",14.8365,16.1017,14.6181,15.8457,76200.0],["2009-04-23",15.8457,15.8457,15.1377,15.6423,88700.0],["2009-04-24",15.8155,17.013,15.5745,16.1469,150300.0],["2009-04-27",15.808,17.0958,15.3185,16.8398,107600.0],["2009-04-28",16.8774,17.6757,16.6138,17.3142,97000.0],["2009-04-29",17.4875,19.2498,16.9753,18.8054,159300.0],["2009-04-30",18.8054,19.5811,18.3008,18.346,145600.0],["2009-05-01",18.3987,19.5962,18.2556,19.4305,208700.0],["2009-05-04",19.4305,20.5828,19.4305,20.5752,144600.0],["2009-05-05",20.5753,20.884,19.3929,20.5075,103200.0],["2009-05-06",20.5225,21.1627,20.1234,20.6882,140500.0],["2009-05-07",21.2079,21.351,19.6414,20.2062,107100.0],["2009-05-08",20.6129,22.3074,20.4849,22.1267,106300.0],["2009-05-11",21.4263,21.4338,20.0405,20.3794,75000.0],["2009-05-12",20.4548,20.5978,18.233,19.2949,87800.0],["2009-05-13",18.9259,19.0539,18.0824,18.2858,59600.0],["2009-05-14",18.3084,19.7694,17.7059,19.1519,88500.0],["2009-05-15",19.1443,19.1443,17.751,18.4891,52800.0],["2009-05-18",18.6774,19.664,18.4289,19.4606,48200.0],["2009-05-19",19.4606,20.2062,19.2046,20.1008,61200.0],["2009-05-20",20.1008,20.9443,19.1895,19.2799,49300.0],["2009-05-21",18.9485,18.9485,17.5854,18.5569,45100.0],["2009-05-22",18.6849,18.8581,17.9469,18.0297,36900.0],["2009-05-26",17.9393,19.9351,17.8866,19.8221,66000.0],["2009-05-27",19.6339,20.4999,19.3025,19.4456,51000.0],["2009-05-28",19.6866,20.146,18.7376,19.6941,41300.0],["2009-05-29",19.8372,19.8372,18.8506,19.551,60600.0],["2009-06-01",20.0707,21.0648,19.8146,20.7108,51400.0],["2009-06-02",20.7183,21.7501,20.6129,20.9593,81300.0],["2009-06-03",20.7334,20.7334,19.8146,20.402,50900.0],["2009-06-04",20.4924,20.7409,20.0782,20.4548,23900.0],["2009-06-05",20.7108,20.8388,19.9351,20.3192,31900.0],["2009-06-08",19.905,20.1761,19.2498,19.6941,35800.0],["2009-06-09",19.7845,20.2891,19.5811,19.8221,46200.0],["2009-06-10",20.5376,20.9669,19.9953,20.643,53400.0],["2009-06-11",20.643,20.8991,19.8221,19.92,54300.0],["2009-06-12",19.8523,19.9351,19.1443,19.792,39200.0],["2009-06-15",19.2272,19.6037,17.4724,17.8038,71500.0],["2009-06-16",17.7887,18.5268,17.3444,17.3444,70300.0],["2009-06-17",17.5326,17.7285,15.5821,17.4272,79100.0],["2009-06-18",17.3368,18.3761,17.1109,17.6983,34300.0],["2009-06-19",18.09,18.2481,17.751,17.849,64100.0],["2009-06-22",17.6607,17.849,16.2072,16.3653,38700.0],["2009-06-23",16.3954,16.8925,16.2674,16.3276,42000.0],["2009-06-24",16.6063,17.7736,16.6063,17.1486,53800.0],["2009-06-25",17.1109,18.0448,17.0281,17.977,49200.0],["2009-06-26",17.977,19.1293,17.3519,19.1217,177900.0],["2009-06-29",18.8958,19.438,17.9619,18.0297,87900.0],["2009-06-30",18.3611,18.7979,17.6531,17.6607,66100.0],["2009-07-01",17.9318,18.7226,17.8716,17.9845,49500.0],["2009-07-02",17.7962,17.7962,16.772,16.772,28200.0],["2009-07-06",17.0055,17.0055,16.2072,16.7946,52900.0],["2009-07-07",16.8548,16.8548,15.9887,16.0113,37900.0],["2009-07-08",16.177,16.3728,15.2507,16.0716,36300.0],["2009-07-09",16.1921,16.1921,15.2883,15.4842,24900.0],["2009-07-10",15.3411,15.7478,15.3411,15.5068,21100.0],["2009-07-13",15.6739,16.5476,15.1952,16.502,53000.0],["2009-07-14",16.54,16.7983,16.0158,16.1981,22700.0],["2009-07-15",16.8059,18.1431,16.5628,17.6265,66700.0],["2009-07-16",17.6341,18.9561,17.6341,18.7129,64000.0],["2009-07-17",18.6902,19.5715,18.5078,19.0396,55300.0],["2009-07-20",19.2524,19.7766,19.0472,19.6551,79400.0],["2009-07-21",19.769,19.807,19.1156,19.3891,35300.0],["2009-07-22",19.1764,20.1109,19.0017,19.6778,31200.0],["2009-07-23",19.6095,20.468,19.5791,19.845,40000.0],["2009-07-24",19.6399,20.2021,19.1308,20.1641,26100.0],["2009-07-27",20.1717,20.1717,18.2875,18.5762,36600.0],["2009-07-28",18.4394,18.5914,17.8544,18.2039,47900.0],["2009-07-29",17.9608,18.6598,17.8696,18.0368,24200.0],["2009-07-30",18.4698,19.032,17.9,18.0444,25200.0],["2009-07-31",18.052,18.1431,17.2694,17.2694,36100.0],["2009-08-03",17.4669,17.9076,16.9503,17.9,44700.0],["2009-08-04",17.6797,18.8649,17.2238,18.6674,27300.0],["2009-08-05",18.6142,19.2448,17.7329,18.2799,33000.0],["2009-08-06",18.3559,18.8649,17.7632,17.8316,31800.0],["2009-08-07",18.2115,19.4803,17.9304,18.6294,24000.0],["2009-08-10",18.4926,18.4926,17.862,18.3179,39700.0],["2009-08-11",18.1203,18.3863,17.862,18.0748,21100.0],["2009-08-12",18.0596,18.7509,18.0596,18.4698,30800.0],["2009-08-13",18.5838,18.9637,18.2799,18.5686,11400.0],["2009-08-14",18.5078,20.0577,18.5078,19.4271,53000.0],["2009-08-17",18.9485,19.4195,18.6522,19.26,45200.0],["2009-08-18",19.5639,20.9466,19.4727,20.1945,60000.0],["2009-08-19",19.959,19.9818,19.1612,19.6627,37400.0],["2009-08-20",19.6475,19.7234,19.1992,19.5639,27600.0],["2009-08-21",19.769,20.2932,19.4195,19.7614,43300.0],["2009-08-24",19.9893,19.9893,19.4727,19.7614,26900.0],["2009-08-25",19.8678,19.9514,19.6247,19.7234,24300.0],["2009-08-26",19.6551,19.6551,18.637,18.9333,28500.0],["2009-08-27",18.7965,19.184,18.2799,18.9865,30400.0],["2009-08-28",19.1916,19.1916,17.9836,18.1507,26800.0],["2009-08-31",17.9988,18.3635,17.4821,18.1431,50300.0],["2009-09-01",17.9076,18.9485,17.0719,17.5201,42200.0],["2009-09-02",17.5277,18.599,17.5277,18.3407,34300.0],["2009-09-03",18.6674,18.9561,18.0823,18.7433,35400.0],["2009-09-04",18.7661,19.3739,18.2571,19.222,28000.0],["2009-09-08",19.3739,19.8678,19.0244,19.6095,51400.0],["2009-09-09",19.8222,20.4984,19.3967,20.0197,24200.0],["2009-09-10",20.0197,20.8935,19.7538,20.7947,31400.0],["2009-09-11",20.7947,20.8023,20.392,20.5744,23700.0],["2009-09-14",20.2705,20.9011,19.9438,20.8327,15400.0],["2009-09-15",20.7111,20.8327,20.2477,20.6731,15500.0],["2009-09-16",20.6731,21.8888,20.544,21.828,45400.0],["2009-09-17",21.8736,22.7929,21.6912,22.1927,37200.0],["2009-09-18",22.3066,22.7093,21.0226,21.4633,55300.0],["2009-09-21",21.1974,22.1091,21.1974,21.4253,24100.0],["2009-09-22",21.4253,21.6912,21.2961,21.3797,22700.0],["2009-09-23",21.4557,21.6304,21.1442,21.2202,24000.0],["2009-09-24",21.3037,21.3265,20.1337,21.0834,18400.0],["2009-09-25",20.939,20.939,19.9893,20.4452,17200.0],["2009-09-28",20.5592,21.7976,20.5592,21.6912,14400.0],["2009-09-29",21.6912,21.6912,21.129,21.1366,31900.0],["2009-09-30",21.2657,21.2657,20.0577,20.2021,44800.0],["2009-10-01",20.1337,20.5288,20.0121,20.1489,21400.0],["2009-10-02",20.1337,20.6503,20.0729,20.1413,33300.0],["2009-10-05",20.3312,20.4756,20.1337,20.1489,27500.0],["2009-10-06",20.4528,20.7719,20.2173,20.5744,18100.0],["2009-10-07",20.5592,21.5469,20.3236,21.3873,34900.0],["2009-10-08",20.5896,22.1471,20.2857,21.3873,46700.0],["2009-10-09",21.4177,22.2686,21.0074,22.2155,37000.0],["2009-10-12",22.413,23.3095,22.413,22.8005,38600.0],["2009-10-13",22.8005,22.8922,21.6998,22.7852,30700.0],["2009-10-14",23.1291,23.1521,22.0667,23.0374,22800.0],["2009-10-15",22.7087,23.0298,22.1355,22.5865,44900.0],["2009-10-16",22.3724,22.5024,21.4934,22.082,20500.0],["2009-10-19",22.4565,22.5024,21.2871,22.0896,30900.0],["2009-10-20",22.0361,22.0361,20.2552,20.7597,54800.0],["2009-10-21",20.7291,21.5928,20.2552,20.3163,74900.0],["2009-10-22",20.3087,21.4017,20.217,21.0501,24300.0],["2009-10-23",21.073,21.3482,20.3928,21.0119,38600.0],["2009-10-26",20.9813,21.8068,20.431,21.0425,67300.0],["2009-10-27",21.2106,21.4017,20.6832,20.6832,42900.0],["2009-10-28",20.5686,21.1265,20.2323,20.3163,58700.0],["2009-10-29",20.4692,21.4323,20.3622,20.5762,39500.0],["2009-10-30",20.4692,21.0043,20.2552,20.5609,70300.0],["2009-11-02",20.6909,21.2794,20.2093,20.6527,46800.0],["2009-11-03",20.4692,21.0195,20.2399,20.9737,35500.0],["2009-11-04",20.4539,21.1036,20.3393,20.3393,21000.0],["2009-11-05",20.7062,21.4399,20.5762,21.3635,24200.0],["2009-11-06",21.2106,21.2106,20.8285,21.1189,21500.0],["2009-11-09",21.2336,21.5393,21.0807,21.3788,34000.0],["2009-11-10",21.1342,21.3635,20.8667,21.2106,20500.0],["2009-11-11",21.5546,21.8221,21.1953,21.4476,35100.0],["2009-11-12",21.3176,22.0896,20.9584,21.0578,42000.0],["2009-11-13",21.2259,21.5087,20.7138,21.4017,36700.0],["2009-11-16",21.6616,21.8985,21.0578,21.4017,49900.0],["2009-11-17",21.3482,21.8909,21.2106,21.8145,45300.0],["2009-11-18",21.7839,22.4871,21.6081,22.4412,37400.0],["2009-11-19",22.2196,22.2196,21.8297,22.0514,35100.0],["2009-11-20",21.9673,22.4107,21.7533,22.403,32300.0],["2009-11-23",22.8005,23.1444,21.8909,22.7164,49300.0],["2009-11-24",22.4412,22.7699,22.3801,22.7011,30900.0],["2009-11-25",22.9381,22.9381,22.3036,22.3495,15900.0],["2009-11-27",21.5928,22.082,21.3253,21.4934,15200.0],["2009-11-30",21.4934,22.403,21.3482,22.3495,45200.0],["2009-12-01",22.3419,22.7164,21.952,22.2425,30700.0],["2009-12-02",22.1661,22.6782,22.0973,22.296,43700.0],["2009-12-03",22.3113,22.4642,21.8298,22.1355,59200.0],["2009-12-04",22.6629,22.9151,22.1049,22.4183,42200.0],["2009-12-07",22.296,22.5864,22.1661,22.3648,30300.0],["2009-12-08",22.2349,22.8387,22.0132,22.1355,20100.0],["2009-12-09",22.1737,22.3266,21.9368,22.2578,29200.0],["2009-12-10",22.3342,22.7011,22.0667,22.2272,29200.0],["2009-12-11",22.3419,22.6858,21.7839,22.3036,30900.0],["2009-12-14",22.4565,23.0527,22.1584,23.0298,46800.0],["2009-12-15",22.8922,23.068,22.4489,22.7011,70900.0],["2009-12-16",22.8922,22.9992,21.7915,22.0438,144700.0],["2009-12-17",21.8833,22.0591,21.654,21.8756,45800.0],["2009-12-18",22.1737,22.4871,21.7839,22.1355,70400.0],["2009-12-21",22.854,22.854,22.1508,22.5865,35100.0],["2009-12-22",22.5865,22.7623,21.9062,22.5788,30100.0],["2009-12-23",22.6629,23.7559,22.1661,23.6489,43400.0],["2009-12-24",23.6489,23.9241,23.389,23.5495,16800.0],["2009-12-28",23.626,24.4897,23.626,24.2527,41100.0],["2009-12-29",24.4132,25.4528,24.4132,24.9177,78900.0],["2009-12-30",24.9177,25.1623,24.4209,24.9177,63300.0],["2009-12-31",24.7572,25.0782,24.0158,24.0999,56900.0],["2010-01-04",24.4667,25.1241,24.2909,24.7113,34400.0],["2010-01-05",24.826,24.826,23.9393,24.161,45600.0],["2010-01-06",24.1839,24.1992,23.5419,23.8094,30000.0],["2010-01-07",23.8094,24.0693,23.0833,23.9546,27000.0],["2010-01-08",23.5725,24.5585,23.5725,24.3597,24100.0],["2010-01-11",24.6273,24.6273,24.161,24.3368,52800.0],["2010-01-12",24.0464,24.161,23.1674,23.6413,31700.0],["2010-01-13",23.7566,24.4101,23.5029,23.795,46800.0],["2010-01-14",23.7412,23.9103,23.3799,23.5029,23900.0],["2010-01-15",23.4414,24.9175,23.4414,24.4793,81100.0],["2010-01-19",24.5792,24.8867,24.487,24.8252,50600.0],["2010-01-20",24.6253,24.6253,24.018,24.3409,29100.0],["2010-01-21",24.3332,24.4408,23.6182,23.6489,68700.0],["2010-01-22",23.5951,23.6336,22.2112,22.2958,65600.0],["2010-01-25",22.5957,22.5957,21.6116,21.9345,36000.0],["2010-01-26",21.8883,22.4035,21.2272,21.2887,27400.0],["2010-01-27",21.2272,21.6116,20.8658,21.2963,27600.0],["2010-01-28",21.2963,21.2963,19.5896,19.9893,71300.0],["2010-01-29",20.2738,20.4506,19.5742,19.628,50600.0],["2010-02-01",19.7895,19.7971,19.159,19.4281,37500.0],["2010-02-02",19.505,20.3276,19.3128,20.22,38300.0],["2010-02-03",20.1969,20.4583,19.628,19.7895,29500.0],["2010-02-04",19.6203,19.6511,18.1519,18.4056,49200.0],["2010-02-05",18.4133,18.5901,17.6675,18.3364,47600.0],["2010-02-08",18.2364,18.3825,16.9218,17.3754,98100.0],["2010-02-09",17.6368,18.1749,17.5676,18.098,46000.0],["2010-02-10",18.0673,18.0673,17.606,17.7675,44900.0],["2010-02-11",17.6829,18.6593,17.6521,18.6516,32000.0],["2010-02-12",18.3364,19.1975,18.3364,19.1667,44000.0],["2010-02-16",19.851,20.0662,19.3589,20.0509,58700.0],["2010-02-17",20.1047,20.1585,19.3666,19.7049,45800.0],["2010-02-18",19.628,19.8125,19.3359,19.8125,39100.0],["2010-02-19",19.7587,20.2046,19.628,20.0355,37900.0],["2010-02-22",20.0662,20.0662,19.5281,19.7356,23300.0],["2010-02-23",19.7203,19.8433,19.2205,19.5742,30700.0],["2010-02-24",19.6203,19.9432,19.4435,19.6126,23400.0],["2010-02-25",19.4281,20.0201,19.2205,19.9586,54200.0],["2010-02-26",19.9586,20.0047,19.5588,19.8048,31300.0],["2010-03-01",19.9125,20.566,19.9125,20.4737,23400.0],["2010-03-02",20.5813,21.1349,20.5813,20.9734,20100.0],["2010-03-03",20.9734,21.2579,20.7428,20.8658,25500.0],["2010-03-04",21.0426,21.1118,20.6505,20.9273,23200.0],["2010-03-05",21.0349,21.7961,20.8504,21.7961,36100.0],["2010-03-08",21.7346,22.3573,21.5962,21.6731,70100.0],["2010-03-09",21.6423,21.9498,20.8658,21.0965,45900.0],["2010-03-10",21.1733,21.1733,20.5198,20.9196,38700.0],["2010-03-11",20.7659,21.0273,20.4045,20.7351,57700.0],["2010-03-12",20.7966,20.9119,20.5429,20.8043,32200.0],["2010-03-15",20.8504,20.8658,20.5429,20.8197,14900.0],["2010-03-16",20.8197,21.181,20.8197,20.9734,15000.0],["2010-03-17",21.0888,21.3732,20.8581,21.058,22500.0],["2010-03-18",21.1887,21.281,20.2431,20.3584,53000.0],["2010-03-19",20.343,20.6967,19.997,20.343,51400.0],["2010-03-22",20.0739,20.0739,19.4589,20.0047,58400.0],["2010-03-23",19.9894,20.1739,19.8202,20.1201,60400.0],["2010-03-24",19.9355,20.1047,19.6511,19.7126,27900.0],["2010-03-25",19.851,20.1201,19.5357,19.5357,45200.0],["2010-03-26",19.5665,19.8433,19.4512,19.6818,43500.0],["2010-03-29",19.9509,20.0816,19.5511,19.6818,46800.0],["2010-03-30",19.6818,19.7971,19.2513,19.4589,132600.0],["2010-03-31",19.405,19.5973,19.0745,19.0821,36500.0],["2010-04-01",19.282,19.6972,18.5747,18.8746,50000.0],["2010-04-05",18.9591,19.9817,18.913,19.9586,59800.0],["2010-04-06",20.0432,20.0816,19.7049,19.9125,30100.0],["2010-04-07",19.8048,20.0201,19.5434,19.7433,40200.0],["2010-04-08",19.5973,19.9509,19.4204,19.874,52200.0],["2010-04-09",19.9278,19.9278,19.6434,19.8279,17500.0],["2010-04-12",19.9663,19.9663,19.282,19.4127,79900.0],["2010-04-13",19.3973,19.4282,18.7468,19.0953,66100.0],["2010-04-14",19.2037,19.5521,19.0798,19.4437,52600.0],["2010-04-15",19.4747,19.8154,19.374,19.7147,44300.0],["2010-04-16",19.6915,19.7999,19.1804,19.3895,48800.0],["2010-04-19",19.3121,19.3818,18.9094,19.1495,36800.0],["2010-04-20",19.2114,19.7844,19.0798,19.7225,115800.0],["2010-04-21",19.7225,19.9703,19.5908,19.9161,36600.0],["2010-04-22",19.5908,19.8696,19.5444,19.7999,50800.0],["2010-04-23",19.707,20.0864,19.6915,20.0787,68300.0],["2010-04-26",20.1096,20.52,20.1096,20.3884,31000.0],["2010-04-27",19.9161,20.2722,19.1107,19.1649,50500.0],["2010-04-28",19.5831,19.5831,19.1804,19.3585,31700.0],["2010-04-29",19.738,20.9614,19.5521,20.7291,122300.0],["2010-04-30",20.6439,20.7833,19.8928,19.9083,52100.0],["2010-05-03",20.0322,20.9846,19.9935,20.9304,60300.0],["2010-05-04",20.4116,20.6904,19.4515,19.7534,58500.0],["2010-05-05",19.6218,20.1174,19.134,19.1495,55600.0],["2010-05-06",19.2114,19.5444,17.5001,18.3054,75600.0],["2010-05-07",18.3984,18.7391,17.6163,17.7944,64600.0],["2010-05-10",18.9714,19.343,18.3132,19.0178,63500.0],["2010-05-11",18.468,19.2811,18.468,19.0333,78300.0],["2010-05-12",19.0488,19.6915,18.9791,19.0953,80700.0],["2010-05-13",19.1649,19.4979,18.9714,19.2501,66800.0],["2010-05-14",18.9946,19.2888,18.2822,18.6926,71400.0],["2010-05-17",18.9172,18.9172,18.0964,18.8242,54900.0],["2010-05-18",19.2192,19.2424,18.3132,18.3751,63400.0],["2010-05-19",18.2435,18.468,17.8098,18.2357,64300.0],["2010-05-20",17.593,17.8486,16.7413,16.7955,78100.0],["2010-05-21",16.5709,17.2756,16.5554,16.9968,97700.0],["2010-05-24",17.0278,17.3685,16.5786,16.8574,87000.0],["2010-05-25",16.2999,17.0045,15.8198,16.9813,60900.0],["2010-05-26",17.1981,17.8408,17.1517,17.2446,72400.0],["2010-05-27",17.7556,18.3287,17.4149,18.3054,64600.0],["2010-05-28",18.1583,18.3287,17.7634,17.9415,64400.0],["2010-06-01",17.6472,18.3132,16.8264,16.8264,53600.0],["2010-06-02",16.9426,17.7556,16.6716,17.7324,32300.0],["2010-06-03",17.8098,18.0034,17.3375,17.8098,21700.0],["2010-06-04",17.2291,17.2291,16.4083,16.5709,77400.0],["2010-06-07",16.7645,17.2988,16.3928,16.478,84300.0],["2010-06-08",16.6406,16.7258,16.3618,16.5477,84100.0],["2010-06-09",16.7025,16.9968,16.1605,16.2921,67600.0],["2010-06-10",16.6716,17.0355,16.3928,16.9968,97100.0],["2010-06-11",16.78,17.6627,16.78,17.6395,39600.0],["2010-06-14",17.9183,18.1118,17.624,17.686,61500.0],["2010-06-15",17.8253,18.9636,17.6085,18.8397,78000.0],["2010-06-16",18.7003,18.9636,18.5842,18.7778,75500.0],["2010-06-17",18.9326,18.9714,18.5068,18.8242,44900.0],["2010-06-18",18.9714,19.1649,18.7391,18.7933,51900.0],["2010-06-21",19.2424,19.3895,18.3674,18.6616,39700.0],["2010-06-22",18.6926,19.2192,18.0267,18.0809,33800.0],["2010-06-23",18.1041,18.4371,17.8099,18.0422,29700.0],["2010-06-24",17.8253,17.8253,17.0587,17.0897,50700.0],["2010-06-25",17.2136,17.8718,17.0123,17.4614,69100.0],["2010-06-28",17.5079,17.5156,17.0433,17.0665,65200.0],["2010-06-29",16.7335,16.8032,16.4083,16.4935,57600.0],["2010-06-30",16.5786,16.8342,16.0289,16.1295,50300.0],["2010-07-01",16.2224,16.2612,15.4868,15.8663,70000.0],["2010-07-02",15.9747,16.0134,15.4868,15.5488,82500.0],["2010-07-06",16.0134,16.0831,15.3707,15.5875,78800.0],["2010-07-07",15.7114,16.0676,15.5797,15.8663,92500.0],["2010-07-08",16.1063,16.1992,15.7656,16.0676,107900.0],["2010-07-09",16.0676,16.4238,15.9359,16.416,70100.0],["2010-07-12",16.3928,16.3928,15.9824,16.2147,65500.0],["2010-07-13",16.5584,17.2848,16.4178,17.1988,58600.0],["2010-07-14",17.0582,17.3707,16.7927,17.191,44600.0],["2010-07-15",17.2301,17.2301,16.2928,16.613,57200.0],["2010-07-16",16.4412,16.4412,15.8554,16.0585,53600.0],["2010-07-19",16.0585,16.738,15.8242,16.6755,76500.0],["2010-07-20",16.3787,17.0973,16.3241,17.0504,41600.0],["2010-07-21",17.1832,17.3785,16.4803,16.5584,34600.0],["2010-07-22",16.902,17.5737,16.7224,17.4956,49100.0],["2010-07-23",17.3394,17.9643,17.1442,17.9487,24800.0],["2010-07-26",18.0736,18.5735,17.9643,18.2689,57900.0],["2010-07-27",18.5344,18.7844,17.9721,18.058,35900.0],["2010-07-28",18.3548,19.0343,18.347,18.964,48400.0],["2010-07-29",19.0812,19.3311,18.4798,18.7766,42000.0],["2010-07-30",18.5422,19.0577,18.3236,18.7531,23000.0],["2010-08-02",19.1359,19.6279,18.9093,19.4483,47900.0],["2010-08-03",19.2843,19.3233,18.5579,18.7453,46000.0],["2010-08-04",18.8234,19.0499,18.7141,18.8469,52500.0],["2010-08-05",18.6282,19.0734,18.6282,18.7219,22500.0],["2010-08-06",18.4876,18.6282,17.9174,18.4329,27700.0],["2010-08-09",18.5501,18.8078,18.3548,18.6985,15900.0],["2010-08-10",18.472,18.472,17.8471,18.1283,32600.0],["2010-08-11",17.769,17.769,16.8474,16.9098,38900.0],["2010-08-12",16.7614,17.1442,16.5271,16.902,48000.0],["2010-08-13",16.7771,17.0114,16.5584,16.5974,28700.0],["2010-08-16",16.5428,17.152,16.5428,17.0973,29400.0],["2010-08-17",17.3863,17.9565,17.3629,17.8549,33600.0],["2010-08-18",17.7768,18.4251,17.5816,18.1908,41200.0],["2010-08-19",18.1283,18.5032,16.8552,16.8708,33100.0],["2010-08-20",16.7302,16.9177,16.4646,16.7536,33400.0],["2010-08-23",16.8942,17.0817,16.2694,16.4256,40700.0],["2010-08-24",16.1444,16.4724,16.0585,16.2459,30900.0],["2010-08-25",16.1288,16.8942,15.8554,16.7614,25400.0],["2010-08-26",16.8942,16.9177,16.3553,16.5974,14600.0],["2010-08-27",16.8552,17.9252,16.7693,17.8862,31700.0],["2010-08-30",17.8315,17.8784,16.7849,16.8083,28100.0],["2010-08-31",16.7927,17.2848,16.41,16.7771,19300.0],["2010-09-01",17.0661,18.5188,17.0661,18.5032,40400.0],["2010-09-02",18.3236,19.1359,17.8081,18.2611,21500.0],["2010-09-03",18.5188,18.6907,18.1361,18.636,20300.0],["2010-09-07",18.386,18.5969,17.9721,18.0189,26100.0],["2010-09-08",18.0502,18.3001,17.8862,18.1752,15000.0],["2010-09-09",18.511,18.5735,17.3707,17.4566,21000.0],["2010-09-10",17.4956,18.2923,17.4956,18.097,20300.0],["2010-09-13",18.386,19.0968,18.2142,18.9172,31400.0],["2010-09-14",18.7531,19.3389,18.0814,18.8703,39000.0],["2010-09-15",18.8234,19.2921,18.5891,18.9562,28900.0],["2010-09-16",18.8625,19.1671,18.386,18.5813,17100.0],["2010-09-17",18.8781,19.0187,18.5188,18.7297,29800.0],["2010-09-20",18.7453,19.6201,18.4095,19.5654,31800.0],["2010-09-21",19.4951,19.6045,18.964,19.2999,18600.0],["2010-09-22",19.2608,19.2686,18.5735,18.6047,24200.0],["2010-09-23",18.4876,18.511,17.7846,17.8471,30500.0],["2010-09-24",18.1908,19.089,17.9252,19.0265,76100.0],["2010-09-27",19.089,19.089,18.3939,18.7141,10400.0],["2010-09-28",18.8547,19.4405,18.2064,19.3624,33800.0],["2010-09-29",19.2218,19.5576,19.0577,19.5498,19800.0],["2010-09-30",19.7138,19.9169,18.964,19.3858,38400.0],["2010-10-01",19.6435,19.6435,18.4407,19.1671,22600.0],["2010-10-04",18.9953,19.1593,18.6047,19.1593,20600.0],["2010-10-05",19.4873,20.3074,19.1046,20.2215,39500.0],["2010-10-06",20.1825,20.5027,20.1278,20.4558,23300.0],["2010-10-07",20.7058,20.7058,20.1903,20.1903,20800.0],["2010-10-08",20.2606,20.9713,20.1278,20.8854,27000.0],["2010-10-11",20.8386,21.315,20.7292,21.0494,19900.0],["2010-10-12",20.901,20.9245,19.6904,19.7607,52200.0],["2010-10-13",19.9416,20.7519,19.7607,20.6496,28700.0],["2010-10-14",20.6732,21.0429,20.5631,20.7204,33900.0],["2010-10-15",21.1137,21.1137,20.2563,20.3743,26800.0],["2010-10-18",20.6103,21.2396,20.4294,21.2003,23000.0],["2010-10-19",20.7204,21.1216,20.1462,20.2484,20500.0],["2010-10-20",20.4293,21.3576,20.4293,20.8227,21200.0],["2010-10-21",21.0272,21.2317,20.1619,20.5946,17800.0],["2010-10-22",20.7125,20.98,20.508,20.8935,17100.0],["2010-10-25",21.1924,21.3261,20.8148,20.9879,13800.0],["2010-10-26",20.7991,21.2003,20.7991,20.9407,15100.0],["2010-10-27",20.6103,20.9249,20.4608,20.6968,41100.0],["2010-10-28",20.9879,20.9879,19.8158,19.8866,18400.0],["2010-10-29",19.863,20.6103,19.863,20.335,49000.0],["2010-11-01",20.3428,20.8384,19.5719,20.2799,31500.0],["2010-11-02",20.6732,21.2317,20.3585,21.1531,33600.0],["2010-11-03",21.2632,21.2632,20.5316,20.9564,8700.0],["2010-11-04",21.5464,21.6959,21.0351,21.4835,44500.0],["2010-11-05",21.4363,22.6949,21.3261,22.4432,19200.0],["2010-11-08",21.5857,21.9397,21.0823,21.3025,46300.0],["2010-11-09",21.3576,21.6723,20.8856,21.0508,18000.0],["2010-11-10",21.0036,21.5307,20.8069,21.3497,14400.0],["2010-11-11",20.9879,21.5779,20.9721,21.3104,14900.0],["2010-11-12",20.98,21.2239,20.6575,20.7991,14400.0],["2010-11-15",21.0429,21.2789,20.7283,20.8384,30500.0],["2010-11-16",20.6653,21.2947,20.453,21.1924,19700.0],["2010-11-17",21.1688,21.6093,21.1688,21.4677,17900.0],["2010-11-18",21.8925,21.8925,21.2081,21.216,52500.0],["2010-11-19",21.2789,21.2789,20.6732,20.8541,39100.0],["2010-11-22",20.8541,21.0115,20.0832,20.8305,34100.0],["2010-11-23",20.39,20.6496,20.2406,20.5474,14500.0],["2010-11-24",20.744,21.806,20.6339,21.7195,24000.0],["2010-11-26",21.4599,21.5936,20.8856,20.9013,24300.0],["2010-11-29",20.7755,22.0341,20.3035,22.0263,36700.0],["2010-11-30",21.6329,21.6329,20.4766,20.7204,81200.0],["2010-12-01",21.2396,21.3183,20.0596,20.4451,59500.0],["2010-12-02",20.5237,20.8305,20.2956,20.8227,28200.0],["2010-12-03",20.6103,21.6723,20.4529,21.5779,19700.0],["2010-12-06",21.5936,21.8768,21.3025,21.7037,25800.0],["2010-12-07",22.1757,22.5926,21.4835,22.1678,25400.0],["2010-12-08",22.1443,22.6477,21.9869,22.632,16600.0],["2010-12-09",22.7972,23.395,22.2308,23.1197,36900.0],["2010-12-10",23.1276,23.4737,22.6477,23.3164,79000.0],["2010-12-13",23.3242,23.3242,22.4038,22.4038,22300.0],["2010-12-14",22.5848,22.7578,22.1207,22.6162,12000.0],["2010-12-15",22.6792,23.0332,22.4825,22.6477,15600.0],["2010-12-16",22.632,22.9388,22.5533,22.8916,21100.0],["2010-12-17",22.9781,23.0489,22.5533,22.8758,29000.0],["2010-12-20",23.0804,23.4265,22.7421,22.8994,18800.0],["2010-12-21",22.923,22.923,22.3331,22.7028,49500.0],["2010-12-22",22.7736,22.8601,22.6949,22.7578,18300.0],["2010-12-23",22.7264,23.0489,22.396,22.8286,10100.0],["2010-12-27",22.8208,22.8208,22.0656,22.1993,49200.0],["2010-12-28",22.1443,22.3803,22.042,22.278,19500.0],["2010-12-29",22.4353,22.8837,22.1442,22.4038,17700.0],["2010-12-30",22.3724,22.4589,22.1285,22.1285,18400.0],["2010-12-31",22.1285,22.2386,21.9161,22.0656,18100.0],["2011-01-03",22.3173,22.4904,22.0341,22.215,28200.0],["2011-01-04",22.2151,22.2151,21.6723,21.688,14000.0],["2011-01-05",21.5621,21.6487,21.4284,21.5071,42400.0],["2011-01-06",21.5779,21.6093,21.2475,21.3733,18400.0],["2011-01-07",21.4913,21.57,21.0036,21.1295,10800.0],["2011-01-10",21.0587,21.2239,20.862,21.0901,22400.0],["2011-01-11",21.2003,21.6015,21.1845,21.5385,12500.0],["2011-01-12",21.7761,22.077,21.6336,21.8394,22900.0],["2011-01-13",21.9107,21.9661,21.7365,21.7919,8000.0],["2011-01-14",21.8474,21.8949,21.6336,21.7523,13800.0],["2011-01-18",21.7523,21.7523,21.396,21.586,21100.0],["2011-01-19",21.4593,21.7603,20.6121,20.7546,39000.0],["2011-01-20",20.7546,20.7942,20.2636,20.2716,23800.0],["2011-01-21",20.422,20.7863,19.8598,19.8915,31200.0],["2011-01-24",19.9548,20.6912,19.9548,20.3032,26200.0],["2011-01-25",20.2399,20.5725,20.2082,20.517,20500.0],["2011-01-26",20.6279,21.2218,20.62,20.9526,33800.0],["2011-01-27",20.8259,20.9605,20.4933,20.62,16900.0],["2011-01-28",20.6675,20.6675,19.6777,19.6777,38200.0],["2011-01-31",19.7252,20.2716,19.5272,19.7252,39700.0],["2011-02-01",19.939,20.7467,19.7252,20.6437,20800.0],["2011-02-02",20.4854,20.5566,19.9944,20.1686,15100.0],["2011-02-03",20.0657,20.6041,20.034,20.5012,25900.0],["2011-02-04",20.5408,20.8021,19.9707,20.0498,12300.0],["2011-02-07",20.0182,20.3191,19.1392,19.7648,42900.0],["2011-02-08",19.8202,19.9548,19.5747,19.9073,24200.0],["2011-02-09",19.8756,20.0419,19.6777,19.9944,14400.0],["2011-02-10",19.8756,20.1449,19.8598,19.8994,23200.0],["2011-02-11",19.8519,20.525,19.8202,20.4299,20300.0],["2011-02-14",20.5091,20.7863,20.3666,20.517,17300.0],["2011-02-15",20.4378,20.9763,20.4378,20.6675,28300.0],["2011-02-16",20.8655,21.1901,20.7229,20.7942,8300.0],["2011-02-17",20.7863,20.9209,20.4458,20.5408,16200.0],["2011-02-18",20.7071,21.103,20.2082,21.0555,77300.0],["2011-02-22",20.8021,21.4514,20.5091,20.525,22900.0],["2011-02-23",20.6437,21.103,19.9548,20.0894,47200.0],["2011-02-24",20.2082,20.4854,20.2003,20.2716,15300.0],["2011-02-25",20.5012,20.9763,20.327,20.8971,13600.0],["2011-02-28",21.0397,21.4356,20.8338,21.0001,25800.0],["2011-03-01",21.0793,21.1584,20.5804,20.5804,16600.0],["2011-03-02",20.6516,20.7071,20.327,20.5091,12700.0],["2011-03-03",20.8654,21.396,20.7783,21.3485,21600.0],["2011-03-04",21.3247,21.3802,20.7863,20.8971,54100.0],["2011-03-07",21.0793,21.0793,20.0736,20.129,21800.0],["2011-03-08",20.2003,20.81,20.1449,20.4695,28500.0],["2011-03-09",20.4854,20.4854,20.1924,20.2557,13200.0],["2011-03-10",20.0102,20.0182,19.1867,19.1867,47600.0],["2011-03-11",19.163,19.4084,19.0046,19.1392,16000.0],["2011-03-14",18.87,19.3055,18.862,19.1234,12100.0],["2011-03-15",18.6087,19.1234,18.6087,18.9967,15700.0],["2011-03-16",18.9016,19.2976,18.7591,18.9254,22000.0],["2011-03-17",19.3847,19.5668,19.0283,19.1313,12300.0],["2011-03-18",19.2976,19.7331,19.2976,19.6777,32900.0],["2011-03-21",19.8598,20.5012,19.8598,20.3903,24100.0],["2011-03-22",20.3587,20.5804,20.2795,20.517,11000.0],["2011-03-23",20.4141,20.9842,20.4062,20.8575,23600.0],["2011-03-24",20.9842,21.0238,20.7071,20.7625,15600.0],["2011-03-25",20.9288,21.0793,20.6992,21.0317,17300.0],["2011-03-28",21.0713,21.3564,20.9921,21.008,16900.0],["2011-03-29",20.9842,21.982,20.913,21.784,46100.0],["2011-03-30",21.8236,21.9661,21.7523,21.8711,16800.0],["2011-03-31",21.7523,21.8949,21.4989,21.8394,14100.0],["2011-04-01",21.9265,22.0374,21.6336,21.7365,14400.0],["2011-04-04",21.7602,21.7602,21.4197,21.6652,13000.0],["2011-04-05",21.5464,21.9028,21.4197,21.5702,36200.0],["2011-04-06",21.6415,21.6969,21.5544,21.5702,7800.0],["2011-04-07",21.594,21.6811,21.491,21.5069,7200.0],["2011-04-08",21.7523,21.7523,20.913,20.9684,5600.0],["2011-04-11",21.0872,21.1109,20.6833,20.6833,13200.0],["2011-04-12",20.4378,20.7071,20.0973,20.1449,33000.0],["2011-04-13",20.4479,20.4479,19.4032,19.467,37200.0],["2011-04-14",19.2357,19.5786,18.4382,19.0443,84200.0],["2011-04-15",19.0443,19.8418,19.0443,19.8179,23900.0],["2011-04-18",19.6345,19.9295,19.2596,19.7222,26000.0],["2011-04-19",19.778,19.786,19.5946,19.7302,18900.0],["2011-04-20",19.9933,20.0651,19.8019,20.0252,19800.0],["2011-04-21",20.1449,20.2246,19.8817,20.2246,9700.0],["2011-04-25",20.1449,20.3682,20.0571,20.3602,10000.0],["2011-04-26",20.6393,21.7797,20.6393,21.5564,41000.0],["2011-04-27",21.5245,21.5405,21.1258,21.4607,12700.0],["2011-04-28",21.4687,21.5166,20.8626,21.3571,74100.0],["2011-04-29",20.424,21.5963,20.424,21.4288,33000.0],["2011-05-02",21.4926,21.4926,20.8467,20.8467,26000.0],["2011-05-03",20.8546,20.8626,20.6074,20.6553,15000.0],["2011-05-04",20.5994,20.735,20.2725,20.2725,13000.0],["2011-05-05",20.2725,20.408,19.9535,20.0811,18700.0],["2011-05-06",20.4479,20.4479,20.1528,20.2406,12600.0],["2011-05-09",20.3363,20.3363,20.1768,20.2246,8700.0],["2011-05-10",20.3761,20.3761,20.2246,20.3203,11700.0],["2011-05-11",20.1528,20.1608,19.9535,20.0093,12900.0],["2011-05-12",19.9614,20.1289,19.9614,20.089,16000.0],["2011-05-13",20.1927,20.1927,19.6983,19.7302,31600.0],["2011-05-16",19.6185,19.6185,18.9805,18.9965,22500.0],["2011-05-17",18.9406,18.9406,18.1511,18.183,32600.0],["2011-05-18",18.2628,18.9725,18.2628,18.9646,18200.0],["2011-05-19",19.0603,19.2437,18.6934,18.8449,18000.0],["2011-05-20",18.7253,18.7253,18.3106,18.3664,25500.0],["2011-05-23",18.0873,18.1591,17.9278,17.9278,20800.0],["2011-05-24",18.0714,18.0714,17.5131,17.5211,36900.0],["2011-05-25",17.5131,17.9039,17.5131,17.8002,17100.0],["2011-05-26",17.7045,18.1272,17.6327,17.9916,17700.0],["2011-05-27",18.2468,18.2548,17.8481,18.1352,29200.0],["2011-05-31",18.4621,19.0124,18.4223,18.8529,118900.0],["2011-06-01",18.7652,18.8529,17.864,17.872,24100.0],["2011-06-02",17.88,18.1112,17.7205,17.8002,22000.0],["2011-06-03",17.545,18.3824,17.545,18.1033,26100.0],["2011-06-06",18.175,18.2309,17.9438,18.0076,22500.0],["2011-06-07",18.199,18.199,17.8481,17.88,10900.0],["2011-06-08",17.7763,18.3744,17.6248,18.3026,18500.0],["2011-06-09",18.3505,18.4701,17.9757,18.0315,12500.0],["2011-06-10",17.8879,18.1272,17.856,17.9039,11900.0],["2011-06-13",17.9438,18.2947,17.9438,18.1591,11300.0],["2011-06-14",18.4462,18.8928,18.191,18.821,15200.0],["2011-06-15",18.5897,18.5977,18.3664,18.5259,14900.0],["2011-06-16",18.6216,19.0443,18.3904,18.7333,18000.0],["2011-06-17",18.9406,18.9406,18.3744,18.4063,31400.0],["2011-06-20",18.3983,18.6296,18.0395,18.6137,15500.0],["2011-06-21",18.837,19.4829,18.6535,19.467,20100.0],["2011-06-22",19.2915,19.2915,18.3824,18.5339,21300.0],["2011-06-23",18.183,18.6934,18.0395,18.6695,21700.0],["2011-06-24",18.6934,18.7572,18.518,18.5339,39100.0],["2011-06-27",18.6535,18.7572,18.518,18.6854,17400.0],["2011-06-28",18.7413,18.9885,18.6854,18.7333,30300.0],["2011-06-29",18.8928,18.9646,18.6615,18.7652,10900.0],["2011-06-30",18.8768,18.8768,18.5578,18.7014,41000.0],["2011-07-01",18.6775,19.2995,18.6775,19.0363,26600.0],["2011-07-05",19.1001,19.14,18.8529,18.9486,23000.0],["2011-07-06",18.837,18.8529,18.4701,18.6695,31800.0],["2011-07-07",18.9087,19.3474,18.7014,19.1719,31000.0],["2011-07-08",18.8609,19.2915,18.829,19.2357,19600.0],["2011-07-11",19.0124,19.2357,18.9008,19.1081,14400.0],["2011-07-12",19.0603,19.5148,19.0603,19.3314,15600.0],["2011-07-13",19.476,20.2313,19.3234,19.9581,34600.0],["2011-07-14",20.2393,20.6973,19.4519,19.4519,29700.0],["2011-07-15",19.6207,20.0706,19.4921,19.8617,29700.0],["2011-07-18",19.693,19.9501,19.5162,19.8938,18000.0],["2011-07-19",20.0947,21.2597,20.0867,21.2517,41500.0],["2011-07-20",21.1392,21.1392,20.625,20.7294,17100.0],["2011-07-21",20.9785,21.9668,20.7857,21.8141,46700.0],["2011-07-22",21.6775,21.7739,21.3079,21.6695,25900.0],["2011-07-25",21.2758,22.2801,21.0508,21.9989,30800.0],["2011-07-26",22.0632,22.1435,21.9427,22.1114,32100.0],["2011-07-27",21.9909,21.9909,21.324,21.7659,43900.0],["2011-07-28",21.7659,21.8463,21.1874,21.2437,13200.0],["2011-07-29",20.866,21.8141,20.866,20.9303,26000.0],["2011-08-01",21.2919,21.4847,20.4643,20.4964,24600.0],["2011-08-02",20.3679,20.5527,19.8215,19.8617,29200.0],["2011-08-03",19.8938,20.2875,19.5162,20.2875,10600.0],["2011-08-04",19.9903,20.2474,19.0743,19.0904,32000.0],["2011-08-05",19.3475,19.3475,18.1664,18.5762,25200.0],["2011-08-08",17.9093,18.6565,16.9531,16.9531,90200.0],["2011-08-09",17.9093,17.9093,15.7078,16.8728,97500.0],["2011-08-10",16.3425,17.3951,16.0774,16.1658,36000.0],["2011-08-11",16.3988,17.1701,16.3907,16.7121,42100.0],["2011-08-12",16.8407,17.1058,16.5514,16.7282,20800.0],["2011-08-15",16.9451,17.7807,16.8969,17.5799,30800.0],["2011-08-16",17.3308,17.5798,16.8969,17.0737,30200.0],["2011-08-17",17.1299,17.2986,16.9531,16.9531,6800.0],["2011-08-18",16.3907,16.4952,15.1453,15.2659,48900.0],["2011-08-19",14.9927,15.6917,14.9927,15.0088,31600.0],["2011-08-22",15.073,15.29,14.5267,14.6392,27800.0],["2011-08-23",14.6633,15.3141,14.2615,15.2257,52600.0],["2011-08-24",15.2659,16.2461,15.065,16.0613,24400.0],["2011-08-25",16.3988,16.6398,16.1095,16.2863,32300.0],["2011-08-26",16.2461,16.8166,16.0613,16.7523,23500.0],["2011-08-29",16.9773,17.9093,16.8728,17.8209,31800.0],["2011-08-30",17.5718,17.9253,16.8487,17.6281,14500.0],["2011-08-31",17.7004,17.7325,16.8728,17.1379,46900.0],["2011-09-01",17.1701,17.4754,16.7523,16.7523,25100.0],["2011-09-02",16.4791,16.9049,16.0131,16.2381,34500.0],["2011-09-06",15.6676,15.997,15.3542,15.7881,34600.0],["2011-09-07",16.1497,17.1781,15.9488,17.0978,58600.0],["2011-09-08",16.8969,17.5879,16.7362,16.8085,71500.0],["2011-09-09",16.5996,16.5996,15.6114,15.8524,47000.0],["2011-09-12",15.6676,16.1497,15.6194,16.1175,30400.0],["2011-09-13",15.8845,16.8085,15.8845,16.7282,27100.0],["2011-09-14",16.8407,17.2585,16.0854,17.0897,34100.0],["2011-09-15",17.2022,17.8209,16.68,17.6361,56400.0],["2011-09-16",17.7968,17.7968,16.9532,16.9933,31200.0],["2011-09-19",16.8326,18.2467,16.1175,16.3505,65500.0],["2011-09-20",16.5996,16.9773,16.1015,16.1497,41500.0],["2011-09-21",16.0934,16.3425,15.8926,16.0292,33700.0],["2011-09-22",15.3301,15.6596,15.2659,15.5069,41000.0],["2011-09-23",15.4105,16.1416,15.4105,15.8122,28700.0],["2011-09-26",15.9568,16.5434,15.8203,16.4389,10500.0],["2011-09-27",16.7925,17.9494,16.7925,17.612,46200.0],["2011-09-28",17.4834,17.4834,15.9006,15.981,34100.0],["2011-09-29",16.4871,16.7121,15.997,16.688,23200.0],["2011-09-30",16.5032,17.154,16.2381,16.4309,22200.0],["2011-10-03",16.2381,16.4309,14.6874,14.7597,37500.0],["2011-10-04",14.599,17.2745,14.5026,17.2103,42100.0],["2011-10-05",17.0897,18.1342,17.0014,17.9977,40400.0],["2011-10-06",17.8289,18.0378,16.929,17.2986,33000.0],["2011-10-07",17.2585,17.2585,16.0533,16.3345,30100.0],["2011-10-10",16.6719,17.387,16.5112,17.379,42800.0],["2011-10-11",17.0576,18.07,16.9532,17.9575,25700.0],["2011-10-12",18.0709,18.9619,17.3419,18.7837,22900.0],["2011-10-13",18.6136,18.6136,17.4148,18.3868,25300.0],["2011-10-14",18.565,19.2616,18.1438,19.2373,19100.0],["2011-10-17",18.889,18.889,17.7307,17.8765,35200.0],["2011-10-18",17.8765,18.97,17.5606,18.7432,28900.0],["2011-10-19",18.7432,18.9214,18.1114,18.1195,17700.0],["2011-10-20",18.1843,18.1843,17.107,18.0466,14800.0],["2011-10-21",18.6784,18.7999,18.1843,18.5083,31700.0],["2011-10-24",18.6298,19.0996,18.5083,19.0591,16100.0],["2011-10-25",18.6784,18.9781,18.1276,18.2491,37100.0],["2011-10-26",18.8566,19.1239,17.7388,18.8809,22500.0],["2011-10-27",18.5488,19.1077,17.431,17.6254,99200.0],["2011-10-28",17.512,17.8684,17.1799,17.3743,42600.0],["2011-10-31",17.0179,17.35,16.9207,17.0017,34900.0],["2011-11-01",16.1836,16.8559,15.9973,16.0945,45800.0],["2011-11-02",16.4428,16.5967,15.9001,16.459,51100.0],["2011-11-03",16.6939,17.0017,16.3456,16.783,41400.0],["2011-11-04",16.4671,16.7587,15.9001,16.7101,30200.0],["2011-11-07",16.7101,16.8397,15.8596,16.5319,24700.0],["2011-11-08",16.6048,16.9045,15.7543,16.7992,33300.0],["2011-11-09",16.1674,16.3132,15.8758,15.892,34100.0],["2011-11-10",16.2808,16.2808,15.6328,16.1026,24200.0],["2011-11-11",16.2565,16.4023,15.8029,16.2403,46300.0],["2011-11-14",16.216,16.4266,15.6004,15.7705,30400.0],["2011-11-15",15.7381,16.5886,15.3088,16.459,46900.0],["2011-11-16",16.1431,16.2727,15.7219,15.7219,17700.0],["2011-11-17",15.7786,15.7786,15.1873,15.3655,55700.0],["2011-11-18",15.3898,15.5761,14.758,15.3412,16600.0],["2011-11-21",15.0253,15.0253,14.4178,14.7175,41000.0],["2011-11-22",14.7418,14.7418,14.0209,14.4502,42200.0],["2011-11-23",14.2963,14.4826,13.948,13.9885,22500.0],["2011-11-25",13.8751,13.948,13.2838,13.3324,21900.0],["2011-11-28",13.9318,14.3368,13.6888,14.272,38600.0],["2011-11-29",14.191,16.2322,13.8184,16.1269,119900.0],["2011-11-30",16.9207,16.9207,15.892,16.6453,93700.0],["2011-12-01",16.4833,16.6372,15.7948,16.0783,68200.0],["2011-12-02",16.4023,16.5238,15.6085,15.8677,53600.0],["2011-12-05",16.2322,16.6696,15.9487,16.5076,56500.0],["2011-12-06",16.4833,16.8073,16.1026,16.6534,46000.0],["2011-12-07",16.5238,16.6696,15.7948,16.2727,41000.0],["2011-12-08",16.0459,16.3456,15.4141,16.0621,72600.0],["2011-12-09",16.135,16.4671,16.135,16.2808,61800.0],["2011-12-12",16.1188,16.4104,15.7705,16.1674,42700.0],["2011-12-13",16.3618,16.4023,15.4465,15.5032,46400.0],["2011-12-14",15.4222,16.1269,15.082,16.0297,53900.0],["2011-12-15",16.2889,16.4023,15.7381,16.297,50700.0],["2011-12-16",16.4833,16.9855,16.4833,16.6129,54700.0],["2011-12-19",16.8559,16.8559,15.6409,15.6652,38800.0],["2011-12-20",16.1026,16.783,16.0297,16.7182,43600.0],["2011-12-21",16.6777,16.6777,16.0945,16.1755,27600.0],["2011-12-22",16.0783,16.2565,15.7543,16.135,51500.0],["2011-12-23",16.0378,16.1269,15.7948,16.0297,23800.0],["2011-12-27",15.9163,15.973,15.487,15.8677,42200.0],["2011-12-28",15.9082,15.9487,15.5194,15.5518,35300.0],["2011-12-29",15.6004,15.9244,15.5599,15.8677,14800.0],["2011-12-30",15.8758,16.1188,15.5761,15.6652,53700.0],["2012-01-03",16.1269,16.5157,15.6814,15.7543,47800.0],["2012-01-04",15.6328,16.1998,15.6328,16.0783,28900.0],["2012-01-05",15.9973,16.297,15.7948,16.2565,49000.0],["2012-01-06",16.2889,16.2889,15.973,16.2322,26900.0],["2012-01-09",16.297,16.3699,15.9811,16.1917,22200.0],["2012-01-10",16.4833,16.5562,16.0378,16.3132,28800.0],["2012-01-11",16.2969,16.5339,16.0517,16.5012,27000.0],["2012-01-12",16.5911,16.5911,16.1824,16.3949,20800.0],["2012-01-13",16.2315,16.2315,15.8555,16.1089,31900.0],["2012-01-17",16.2233,16.256,15.9209,16.0844,38400.0],["2012-01-18",16.068,16.5911,15.9536,16.5829,32100.0],["2012-01-19",16.5911,16.6728,16.4031,16.5911,28000.0],["2012-01-20",16.5502,17.2286,16.542,17.2204,30000.0],["2012-01-23",17.2204,17.3839,16.6973,17.3021,27300.0],["2012-01-24",17.155,17.8007,16.9262,17.6944,44000.0],["2012-01-25",17.6536,17.6617,17.2204,17.4901,33500.0],["2012-01-26",17.6372,17.7108,17.4901,17.5473,20500.0],["2012-01-27",17.4656,17.58,17.1632,17.4983,25600.0],["2012-01-30",17.392,17.5146,17.0815,17.3593,30100.0],["2012-01-31",17.4574,17.6536,17.0406,17.531,24000.0],["2012-02-01",17.629,17.8988,17.4656,17.719,34400.0],["2012-02-02",17.7026,17.719,17.3675,17.392,33100.0],["2012-02-03",17.7598,18.7651,17.6781,18.7242,51200.0],["2012-02-06",18.3483,18.7242,17.8252,18.5771,48300.0],["2012-02-07",18.5036,18.8386,18.2829,18.8223,47200.0],["2012-02-08",18.9122,18.9939,18.5853,18.9612,42000.0],["2012-02-09",19.0021,19.0021,18.6834,18.8632,48400.0],["2012-02-10",18.7242,19.4434,18.43,18.7733,58700.0],["2012-02-13",19.0348,19.2309,18.8468,19.1329,19800.0],["2012-02-14",19.0838,19.0838,18.6997,18.9858,33200.0],["2012-02-15",19.0511,19.0511,18.5935,18.6098,48200.0],["2012-02-16",18.7324,19.28,18.6752,19.2146,16600.0],["2012-02-17",19.3699,19.3699,18.3973,18.8141,25000.0],["2012-02-21",18.8632,18.8632,18.5117,18.6343,17900.0],["2012-02-22",18.4954,18.5853,18.0867,18.1766,13900.0],["2012-02-23",18.1031,18.4627,17.7843,18.3973,33500.0],["2012-02-24",18.4872,18.4872,18.0214,18.2584,23500.0],["2012-02-27",18.0704,18.43,17.9151,18.2992,31800.0],["2012-02-28",18.2257,18.242,17.719,17.9233,29100.0],["2012-02-29",17.9396,18.0786,17.3348,17.3348,52200.0],["2012-03-01",17.3839,17.5637,17.1632,17.1632,24000.0],["2012-03-02",17.1877,17.1959,16.444,16.4767,44900.0],["2012-03-05",16.5094,16.7464,16.068,16.068,38000.0],["2012-03-06",15.9699,16.493,15.7901,16.444,47500.0],["2012-03-07",16.5094,16.6074,16.2969,16.4848,13600.0],["2012-03-08",16.681,16.7545,16.2642,16.6156,23900.0],["2012-03-09",16.5257,16.9916,16.5257,16.9098,25100.0],["2012-03-12",16.8853,16.8853,16.542,16.73,26100.0],["2012-03-13",16.8199,17.4084,16.5666,17.3512,35700.0],["2012-03-14",17.3267,17.5228,17.1632,17.1632,25200.0],["2012-03-15",17.1305,17.1468,16.7055,16.9834,27200.0],["2012-03-16",17.0651,17.0651,16.5339,16.7464,55100.0],["2012-03-19",16.7872,17.1387,16.7137,16.8853,38900.0],["2012-03-20",16.8036,16.8036,16.5094,16.5829,26800.0],["2012-03-21",16.6483,16.73,16.4767,16.5339,23900.0],["2012-03-22",16.4276,16.8853,16.207,16.7954,43900.0],["2012-03-23",16.6728,17.0406,16.3541,16.5012,37300.0],["2012-03-26",16.6892,17.294,16.5666,17.106,39600.0],["2012-03-27",17.2041,17.392,16.7791,16.9343,23800.0],["2012-03-28",17.0406,17.1387,16.3704,16.7791,39800.0],["2012-03-29",16.7055,16.7464,16.256,16.6238,27200.0],["2012-03-30",16.7545,16.7545,16.1988,16.4521,56400.0],["2012-04-02",16.4276,16.5094,16.2723,16.4685,50300.0],["2012-04-03",16.5012,16.5094,16.1824,16.2396,27600.0],["2012-04-04",16.1007,16.2887,15.3978,15.5531,50400.0],["2012-04-05",15.5613,16.5993,15.5368,16.3132,109800.0],["2012-04-09",16.3132,16.3704,16.1824,16.2233,45800.0],["2012-04-10",16.2723,16.3459,15.8964,15.9536,52300.0],["2012-04-11",16.1416,16.3459,16.0598,16.2805,65500.0],["2012-04-12",16.3547,16.4125,16.0826,16.2393,44200.0],["2012-04-13",16.1815,16.231,15.8846,16.1156,33600.0],["2012-04-16",16.2723,16.2805,15.8104,16.0166,30400.0],["2012-04-17",16.1486,16.2888,16.0083,16.165,34100.0],["2012-04-18",16.1238,16.1238,15.53,15.5712,68500.0],["2012-04-19",15.6702,15.7857,15.4393,15.5547,26700.0],["2012-04-20",15.5465,15.7362,15.4475,15.4888,74400.0],["2012-04-23",15.3238,15.3815,15.1341,15.1506,22900.0],["2012-04-24",15.1918,15.3321,14.9609,15.1341,116400.0],["2012-04-25",15.2413,15.2908,15.1753,15.2578,110800.0],["2012-04-26",15.2826,15.3485,15.2166,15.2413,88000.0],["2012-04-27",15.2578,15.3815,15.1753,15.3815,96000.0],["2012-04-30",15.4393,15.5135,15.2661,15.3238,55000.0],["2012-05-01",15.3073,15.3403,15.2001,15.2001,56700.0],["2012-05-02",15.1424,15.2001,14.9857,15.1176,42000.0],["2012-05-03",15.0764,15.1341,14.4826,14.5733,52000.0],["2012-05-04",14.4991,14.4991,14.1032,14.1114,43500.0],["2012-05-07",14.1362,14.2269,13.831,13.9382,30000.0],["2012-05-08",13.8558,13.93,13.4021,13.6743,62600.0],["2012-05-09",13.5423,13.6908,13.5423,13.6413,51000.0],["2012-05-10",13.7485,13.8887,13.6331,13.7485,19000.0],["2012-05-11",13.6908,13.8063,13.4351,13.4599,50000.0],["2012-05-14",13.4104,13.4681,13.0228,13.0393,36400.0],["2012-05-15",13.097,13.1382,12.5527,12.5939,34000.0],["2012-05-16",12.6929,13.1465,12.6351,13.0063,93900.0],["2012-05-17",12.9898,12.9898,12.8496,12.8743,35800.0],["2012-05-18",12.8661,13.1217,12.8661,12.998,39500.0],["2012-05-21",13.1795,13.1795,12.932,12.998,40700.0],["2012-05-22",12.9898,13.0393,12.8743,12.932,39000.0],["2012-05-23",12.8743,12.9898,12.8743,12.9898,40000.0],["2012-05-24",12.9485,13.1217,12.8496,12.9898,28300.0],["2012-05-25",12.9485,13.064,12.8331,13.031,58900.0],["2012-05-29",13.1217,13.2784,13.031,13.1877,38500.0],["2012-05-30",13.031,13.163,12.8743,12.8826,95200.0],["2012-05-31",12.965,13.0063,12.6021,12.8083,67900.0],["2012-06-01",12.6269,13.0145,12.5362,12.8248,57200.0],["2012-06-04",12.9485,13.6578,12.9485,13.6248,42200.0],["2012-06-05",13.6248,14.0042,13.5094,13.9382,28200.0],["2012-06-06",14.0207,14.2269,14.0207,14.2269,30800.0],["2012-06-07",14.3918,14.6475,14.1939,14.2599,36700.0],["2012-06-08",14.2021,14.5815,14.1032,14.4083,24800.0],["2012-06-11",14.565,14.7217,13.2454,13.2949,44600.0],["2012-06-12",13.4186,13.4269,12.9485,13.2372,40100.0],["2012-06-13",13.2784,13.5918,13.031,13.1135,55500.0],["2012-06-14",13.1712,13.4846,12.9403,13.064,26700.0],["2012-06-15",13.0475,13.2372,12.7836,13.1795,53300.0],["2012-06-18",13.1382,13.2289,12.8578,13.163,41900.0],["2012-06-19",13.1712,13.3939,13.1135,13.3856,41800.0],["2012-06-20",13.4269,13.831,13.3856,13.6166,16200.0],["2012-06-21",13.7155,13.7155,12.9238,13.0557,45000.0],["2012-06-22",13.097,13.5176,13.0063,13.5176,76100.0],["2012-06-25",13.3527,13.4681,13.0063,13.3197,16200.0],["2012-06-26",13.4021,13.6661,13.1382,13.4929,33800.0],["2012-06-27",13.4599,14.2021,13.4599,14.1939,28900.0],["2012-06-28",14.1197,14.532,13.6908,14.4413,41500.0],["2012-06-29",14.8207,15.2166,14.4908,15.1176,53800.0],["2012-07-02",15.0351,15.4393,14.6228,15.365,41100.0],["2012-07-03",15.2743,15.7692,15.2743,15.7692,20000.0],["2012-07-05",15.7527,15.8764,15.431,15.5795,28100.0],["2012-07-06",15.431,15.5135,15.0929,15.3898,39700.0],["2012-07-09",15.4228,15.4228,15.0186,15.3321,6900.0],["2012-07-10",15.431,15.431,14.7465,14.9692,20700.0],["2012-07-11",14.9197,15.1259,14.8125,14.9609,15100.0],["2012-07-12",14.9026,15.0942,14.5111,14.9109,28000.0],["2012-07-13",15.0192,15.2858,14.9359,15.2608,16400.0],["2012-07-16",15.2608,15.2608,14.7777,14.8443,13100.0],["2012-07-17",14.9109,14.9776,14.5777,14.836,17800.0],["2012-07-18",14.8443,15.0442,14.736,14.9526,9200.0],["2012-07-19",14.9443,15.0276,14.5944,14.6194,10400.0],["2012-07-20",14.5111,14.636,14.3861,14.4611,10900.0],["2012-07-23",14.3695,14.3695,14.0613,14.1446,12100.0],["2012-07-24",14.2445,14.3278,13.3449,13.3699,30800.0],["2012-07-25",13.5115,13.6781,13.3032,13.3199,22800.0],["2012-07-26",13.5615,13.7447,13.2699,13.3699,9200.0],["2012-07-27",13.3199,14.0446,13.2532,13.9863,21300.0],["2012-07-30",13.9946,14.1279,13.7447,13.7614,28100.0],["2012-07-31",13.7614,13.9196,13.0367,13.0866,23600.0],["2012-08-01",13.1616,13.6364,13.1616,13.4115,31800.0],["2012-08-02",13.3699,13.4448,13.2699,13.3449,10400.0],["2012-08-03",13.5448,13.6781,13.2449,13.3615,28000.0],["2012-08-06",13.4115,13.8863,13.3948,13.6614,25600.0],["2012-08-07",13.7864,14.9359,13.7614,14.7443,38500.0],["2012-08-08",14.6027,14.6027,14.1696,14.3362,59300.0],["2012-08-09",14.4028,14.7777,14.0029,14.6694,18600.0],["2012-08-10",14.6027,14.736,14.2445,14.5028,13100.0],["2012-08-13",14.3528,14.5611,14.1029,14.4278,25300.0],["2012-08-14",14.5444,14.5444,13.8947,13.928,18800.0],["2012-08-15",13.8197,14.3445,13.8197,14.2778,22600.0],["2012-08-16",14.3195,14.9443,14.1112,14.9359,17800.0],["2012-08-17",14.8193,15.2858,14.761,15.2358,35400.0],["2012-08-20",15.1192,15.1192,14.8776,14.9859,13300.0],["2012-08-21",15.0775,15.3274,14.8693,15.1275,27400.0],["2012-08-22",15.0276,15.2025,14.5777,14.9526,42900.0],["2012-08-23",14.9359,14.9359,14.3778,14.4028,7200.0],["2012-08-24",14.3195,14.8693,14.1696,14.6277,26100.0],["2012-08-27",14.6777,14.9276,14.5527,14.5861,8900.0],["2012-08-28",14.5361,14.636,14.1862,14.3278,15000.0],["2012-08-29",14.2945,14.3945,14.0862,14.1862,18500.0],["2012-08-30",14.0779,14.2445,14.0363,14.0779,7600.0],["2012-08-31",14.2695,14.2695,14.0363,14.0446,10900.0],["2012-09-04",14.0529,14.3528,13.9946,14.2695,12900.0],["2012-09-05",14.3528,14.4195,14.0529,14.0529,22500.0],["2012-09-06",14.0946,14.811,13.978,14.636,51600.0],["2012-09-07",14.7527,15.1358,14.7527,15.1192,14000.0],["2012-09-10",15.1025,15.1025,14.7193,14.8443,15400.0],["2012-09-11",14.8693,14.9526,14.761,14.9026,16700.0],["2012-09-12",14.9776,15.0942,14.7027,14.9276,50700.0],["2012-09-13",14.9026,15.5607,14.761,15.3774,36700.0],["2012-09-14",15.4774,15.4774,15.1192,15.2775,40000.0],["2012-09-17",15.1442,15.2191,14.7193,15.0442,22100.0],["2012-09-18",14.9776,15.4107,14.9776,15.1692,63100.0],["2012-09-19",15.1692,15.4441,15.0276,15.3691,18900.0],["2012-09-20",15.2858,15.4107,15.0442,15.3025,7600.0],["2012-09-21",15.5274,16.4187,15.3191,16.2937,57800.0],["2012-09-24",16.1188,16.4437,15.9022,16.4437,37400.0],["2012-09-25",16.4603,16.5436,15.3441,15.4774,50600.0],["2012-09-26",15.4774,15.4774,15.2025,15.3524,15400.0],["2012-09-27",15.3941,15.4857,15.0442,15.3608,19900.0],["2012-09-28",15.3524,15.5524,15.2775,15.3691,27700.0],["2012-10-01",15.5107,15.9105,15.4107,15.5357,25200.0],["2012-10-02",15.5607,15.6523,15.4024,15.5607,40500.0],["2012-10-03",15.5107,15.8023,15.4107,15.4774,26500.0],["2012-10-04",15.6023,15.8106,15.4107,15.8023,8800.0],["2012-10-05",15.8272,15.9439,15.6357,15.7106,31000.0],["2012-10-08",15.6856,15.7356,15.4774,15.4857,10900.0],["2012-10-09",15.4107,15.6273,15.3857,15.4107,18500.0],["2012-10-10",15.4191,15.6273,15.3858,15.6023,6700.0],["2012-10-11",15.6864,15.7201,15.5603,15.5771,10800.0],["2012-10-12",15.535,15.7706,15.4089,15.4089,12600.0],["2012-10-15",15.535,15.6528,15.3668,15.6276,14500.0],["2012-10-16",15.7285,15.7285,15.4678,15.7117,22400.0],["2012-10-17",15.7201,15.9304,15.5855,15.8799,8800.0],["2012-10-18",15.8883,16.1238,15.6276,15.6276,15100.0],["2012-10-19",15.5687,15.6023,14.7444,14.7444,22300.0],["2012-10-22",13.4407,14.9631,13.4407,14.7781,12000.0],["2012-10-23",14.7444,14.8538,13.979,14.408,17600.0],["2012-10-24",14.5089,14.9379,14.3827,14.6014,44200.0],["2012-10-25",14.6519,14.7528,14.122,14.3827,28100.0],["2012-10-26",14.3996,14.8369,14.3996,14.7696,10400.0],["2012-10-31",14.8201,14.9042,14.5257,14.8538,9300.0],["2012-11-01",14.8369,15.2407,14.8369,15.1313,11400.0],["2012-11-02",15.1481,15.3584,15.1397,15.2154,24600.0],["2012-11-05",15.1566,15.6696,15.1566,15.5266,12700.0],["2012-11-06",15.5266,15.8631,15.5266,15.7874,10600.0],["2012-11-07",15.5182,15.5687,15.0472,15.0809,25400.0],["2012-11-08",15.0977,15.1481,14.7612,14.7612,13400.0],["2012-11-09",14.7192,14.9379,14.6098,14.6098,12300.0],["2012-11-12",14.6855,14.8958,14.6183,14.694,5200.0],["2012-11-13",14.6351,14.6519,14.4669,14.4753,4600.0],["2012-11-14",14.5257,14.5257,13.7099,13.794,29300.0],["2012-11-15",13.8192,13.8865,13.5837,13.651,15100.0],["2012-11-16",13.5753,14.0547,13.5753,13.8865,14700.0],["2012-11-19",14.1052,14.6519,14.0379,14.6435,11000.0],["2012-11-20",14.6603,14.8285,14.3912,14.6267,12400.0],["2012-11-21",14.5594,15.308,14.3659,15.308,16500.0],["2012-11-23",15.3752,15.5182,15.2238,15.3668,7000.0],["2012-11-26",15.2575,15.4425,14.9547,15.4341,12100.0],["2012-11-27",15.3668,15.7621,15.1902,15.2322,18700.0],["2012-11-28",15.1902,15.4846,15.1481,15.4341,10200.0],["2012-11-29",15.6444,15.8883,15.493,15.6612,8200.0],["2012-11-30",15.7453,15.7706,15.4593,15.7537,23100.0],["2012-12-03",15.9472,15.9472,15.5098,15.6612,9900.0],["2012-12-04",15.636,15.8967,15.5855,15.8378,5700.0],["2012-12-05",15.9135,15.9388,15.5603,15.8126,15600.0],["2012-12-06",15.7369,15.8463,15.4593,15.6192,13400.0],["2012-12-07",15.7537,15.779,15.5939,15.678,6500.0],["2012-12-10",15.7453,15.7453,15.5687,15.678,6900.0],["2012-12-11",15.8547,15.9808,15.678,15.9808,14100.0],["2012-12-12",15.9808,16.1995,15.6444,15.7285,36800.0],["2012-12-13",15.7033,15.7537,15.3668,15.4593,6000.0],["2012-12-14",15.4678,15.9135,15.4678,15.7117,14000.0],["2012-12-17",15.8378,16.0313,15.7117,15.8547,14400.0],["2012-12-18",15.9051,15.9977,15.7033,15.9388,28400.0],["2012-12-19",15.922,15.9388,15.4762,15.821,19200.0],["2012-12-20",15.7874,16.4014,15.7117,16.4014,21400.0],["2012-12-21",16.0902,16.7883,16.0313,16.7883,70400.0],["2012-12-24",16.8051,16.8051,16.5444,16.6621,7000.0],["2012-12-26",16.7462,16.7462,16.1743,16.2752,10500.0],["2012-12-27",16.3089,16.4266,16.0313,16.2332,24000.0],["2012-12-28",16.1238,16.393,16.107,16.1238,8800.0],["2012-12-31",16.1911,16.8219,16.1154,16.8051,16500.0],["2013-01-02",17.0154,17.6798,16.6958,17.5537,49700.0],["2013-01-03",17.5873,17.6378,17.2088,17.3098,23900.0],["2013-01-04",17.4443,17.5621,17.2677,17.5116,9100.0],["2013-01-07",17.3434,17.5621,16.9565,16.9817,14800.0],["2013-01-08",16.9229,17.2341,16.5107,16.5864,15800.0],["2013-01-09",16.6873,16.9901,16.6032,16.9901,16600.0],["2013-01-10",17.007,17.007,16.6032,16.763,10900.0],["2013-01-11",16.8479,16.9073,16.6442,16.6867,20600.0],["2013-01-14",16.6103,16.6951,16.4405,16.483,8100.0],["2013-01-15",16.4405,16.797,16.3556,16.7036,13200.0],["2013-01-16",16.6527,16.7546,16.2029,16.2877,26600.0],["2013-01-17",16.3132,16.3641,16.1774,16.2538,20100.0],["2013-01-18",16.2623,16.5169,16.2623,16.4151,15100.0],["2013-01-22",16.4745,16.5254,16.2538,16.432,31700.0],["2013-01-23",16.4235,16.5254,16.2453,16.3726,8000.0],["2013-01-24",16.4575,16.5678,16.118,16.1859,19400.0],["2013-01-25",16.3217,16.3217,15.8803,15.9907,14300.0],["2013-01-28",15.9143,15.9143,15.4475,15.8124,18900.0],["2013-01-29",15.7615,16.101,15.6851,16.0925,14500.0],["2013-01-30",16.101,16.101,15.6512,15.736,5600.0],["2013-01-31",15.7021,15.7021,15.4475,15.6342,19300.0],["2013-02-01",15.736,16.0671,15.6002,16.0416,14300.0],["2013-02-04",15.8888,15.8888,15.4559,15.4559,13100.0],["2013-02-05",15.4475,15.4899,15.3286,15.3796,11500.0],["2013-02-06",15.3032,15.456,15.2777,15.3117,12400.0],["2013-02-07",15.3117,15.3117,14.8788,14.9552,12300.0],["2013-02-08",14.9722,15.0485,14.8873,14.9043,21700.0],["2013-02-11",14.9976,15.6257,14.8958,15.6257,43800.0],["2013-02-12",15.7021,16.7376,15.7021,16.6951,64500.0],["2013-02-13",16.8055,16.8055,16.2198,16.2962,19000.0],["2013-02-14",16.2453,16.5763,16.1689,16.4999,5200.0],["2013-02-15",16.5763,16.5763,16.4151,16.4745,23000.0],["2013-02-19",16.466,16.5084,16.3981,16.5084,22700.0],["2013-02-20",16.5509,16.5509,15.8718,15.8973,25100.0],["2013-02-21",15.8634,16.2368,15.8634,16.1859,13000.0],["2013-02-22",16.2877,16.3556,16.084,16.2198,13800.0],["2013-02-25",16.2877,16.2962,15.753,15.8634,25600.0],["2013-02-26",15.9737,16.1859,15.8718,16.0586,16300.0],["2013-02-27",16.0161,16.2453,16.0161,16.135,6700.0],["2013-02-28",16.0501,16.1859,15.8464,15.8803,5800.0],["2013-03-01",15.8549,15.9737,15.6257,15.8888,12300.0],["2013-03-04",15.6851,16.1095,15.6851,16.0756,7200.0],["2013-03-05",16.1265,16.5509,16.0671,16.3132,12000.0],["2013-03-06",16.3472,16.4914,16.2877,16.4914,4700.0],["2013-03-07",16.4066,16.5424,16.3811,16.4745,12100.0],["2013-03-08",16.6103,16.6357,16.4151,16.5424,12900.0],["2013-03-11",16.5169,16.5509,16.0671,16.1944,13500.0],["2013-03-12",16.1095,16.2962,16.1095,16.1944,6700.0],["2013-03-13",16.2793,16.2793,15.8379,16.1519,5900.0],["2013-03-14",16.1095,16.1435,15.8973,16.1095,11100.0],["2013-03-15",16.1689,16.5509,15.9567,16.1689,50000.0],["2013-03-18",15.9992,16.2029,15.9907,16.1265,9100.0],["2013-03-19",16.2877,16.4235,16.1265,16.3726,17000.0],["2013-03-20",16.5509,16.5509,16.3472,16.5509,9600.0],["2013-03-21",16.3387,16.3811,16.1774,16.2198,9300.0],["2013-03-22",16.2623,16.2623,15.736,15.8039,13800.0],["2013-03-25",15.8294,16.2114,15.8294,16.1944,17400.0],["2013-03-26",16.2877,16.4745,16.0671,16.1859,7900.0],["2013-03-27",16.118,16.1265,15.9058,16.0331,18400.0],["2013-03-28",16.1689,16.2962,15.9737,16.0501,21000.0],["2013-04-01",16.2623,16.2623,15.9567,16.0077,15900.0],["2013-04-02",16.0925,16.2368,15.7191,15.7615,13800.0],["2013-04-03",15.7785,16.0076,15.7021,15.7106,33000.0],["2013-04-04",15.7021,15.8379,15.7021,15.7106,11300.0],["2013-04-05",15.5239,15.6597,14.9806,15.2013,34800.0],["2013-04-08",15.3032,15.4814,15.0995,15.439,29500.0],["2013-04-09",15.4305,15.5663,15.1844,15.2607,13000.0],["2013-04-10",15.2777,15.5323,15.1334,15.5239,18500.0],["2013-04-11",15.5496,15.5496,15.2153,15.3267,14400.0],["2013-04-12",15.4124,15.541,15.3696,15.4724,7800.0],["2013-04-15",15.3696,15.4038,14.5381,14.5809,24300.0],["2013-04-16",14.8038,15.0781,14.7438,14.9581,19300.0],["2013-04-17",15.001,15.1981,14.5381,14.941,20300.0],["2013-04-18",14.941,15.2324,14.941,15.1724,19100.0],["2013-04-19",15.121,15.6267,15.121,15.5324,18400.0],["2013-04-22",15.601,15.601,14.7781,15.1038,14400.0],["2013-04-23",15.2924,15.7039,15.2153,15.6782,18500.0],["2013-04-24",15.5496,15.8067,15.5496,15.8067,8000.0],["2013-04-25",15.8239,16.2953,15.8239,15.9439,13900.0],["2013-04-26",15.9096,16.0553,15.7124,15.7124,11300.0],["2013-04-29",15.7296,15.8924,15.7124,15.8839,3300.0],["2013-04-30",15.8925,16.2525,15.8667,16.0639,10900.0],["2013-05-01",15.8925,15.9096,14.7181,14.7438,40300.0],["2013-05-02",14.9152,14.9152,14.7009,14.7095,20200.0],["2013-05-03",15.001,15.4296,14.8981,15.1038,21200.0],["2013-05-06",15.1553,15.4981,15.1467,15.3353,14200.0],["2013-05-07",15.481,15.5067,15.1724,15.3867,23000.0],["2013-05-08",15.3781,15.9439,15.3438,15.9267,10800.0],["2013-05-09",15.841,15.9439,15.6867,15.7382,6500.0],["2013-05-10",15.8239,15.9696,15.6782,15.961,8200.0],["2013-05-13",15.9182,16.1753,15.8667,15.8753,9600.0],["2013-05-14",15.9867,16.2782,15.9182,16.2782,26100.0],["2013-05-15",16.081,16.2439,15.9953,16.1067,5300.0],["2013-05-16",16.2096,16.2439,15.961,16.1839,11100.0],["2013-05-17",16.2439,16.4668,16.2439,16.3296,19300.0],["2013-05-20",16.3125,16.5353,16.1153,16.4668,12800.0],["2013-05-21",16.5096,16.5096,16.1582,16.3553,16700.0],["2013-05-22",16.3296,16.4668,15.8582,15.8753,17100.0],["2013-05-23",15.8496,16.1839,15.8496,16.1153,10100.0],["2013-05-24",16.0725,16.1925,15.9867,16.0725,5000.0],["2013-05-28",16.3725,16.5439,16.1582,16.2782,15700.0],["2013-05-29",16.1668,16.7068,16.1496,16.4325,14500.0],["2013-05-30",16.4925,16.5525,15.9867,16.0982,16900.0],["2013-05-31",15.9182,16.0296,15.6524,15.7382,26300.0],["2013-06-03",15.721,15.7553,15.1124,15.6524,47800.0],["2013-06-04",15.6439,15.8239,15.4639,15.541,14000.0],["2013-06-05",15.4553,15.4553,15.1553,15.2153,15900.0],["2013-06-06",15.2153,15.5839,15.2153,15.5324,12000.0],["2013-06-07",15.6867,15.6867,15.3953,15.5581,9600.0],["2013-06-10",15.6096,15.8153,15.541,15.7296,6100.0],["2013-06-11",15.3438,15.7124,15.3438,15.4381,12200.0],["2013-06-12",15.6267,15.6867,15.301,15.3438,12600.0],["2013-06-13",15.3353,15.8496,15.3353,15.8324,16900.0],["2013-06-14",15.6953,16.0725,15.601,16.021,21800.0],["2013-06-17",16.261,16.3468,15.6782,15.841,15600.0],["2013-06-18",15.841,16.0296,15.721,15.9525,13800.0],["2013-06-19",15.8839,16.1925,15.8496,15.9267,16600.0],["2013-06-20",15.7124,15.721,15.4381,15.4724,9200.0],["2013-06-21",15.5239,15.781,15.481,15.541,28400.0],["2013-06-24",15.4381,15.4724,15.001,15.3181,14800.0],["2013-06-25",15.4724,15.5496,15.241,15.5239,17700.0],["2013-06-26",15.5496,15.6782,15.5239,15.6267,13200.0],["2013-06-27",15.7467,16.2525,15.6181,16.1753,12400.0],["2013-06-28",16.0725,16.1668,15.9439,16.0896,29400.0],["2013-07-01",16.1153,16.1239,15.8667,16.1239,13300.0],["2013-07-02",16.0725,16.4839,15.7553,15.8324,16800.0],["2013-07-03",15.7639,15.961,15.7124,15.8496,4600.0],["2013-07-05",16.201,16.4239,15.9182,16.3982,10100.0],["2013-07-08",16.4068,17.1011,16.2696,16.9297,18600.0],["2013-07-09",17.0325,17.144,16.8439,17.0925,13300.0],["2013-07-10",17.144,17.1954,16.9639,17.0325,7400.0],["2013-07-11",17.2834,17.2834,16.9547,17.0585,15500.0],["2013-07-12",16.9893,17.2315,16.9287,17.1536,4700.0],["2013-07-15",17.1104,17.2228,16.9979,17.1969,6400.0],["2013-07-16",17.1969,17.2747,17.0585,17.2055,8900.0],["2013-07-17",17.318,17.8543,17.1796,17.6294,29500.0],["2013-07-18",17.8803,17.9149,17.664,17.7505,5900.0],["2013-07-19",17.7592,17.7592,17.1363,17.3526,12500.0],["2013-07-22",17.3526,17.8024,17.3526,17.7592,6700.0],["2013-07-23",17.7765,17.8024,17.5775,17.69,9400.0],["2013-07-24",17.7419,17.7419,17.3266,17.5861,9500.0],["2013-07-25",17.6553,17.8976,17.6553,17.8543,12500.0],["2013-07-26",17.6121,17.7938,17.4045,17.5948,8400.0],["2013-07-29",17.6726,17.6726,17.3439,17.3526,9800.0],["2013-07-30",17.465,17.465,17.0844,17.1882,4500.0],["2013-07-31",17.2834,17.2834,16.6433,16.6433,9700.0],["2013-08-01",16.7471,16.8855,16.4876,16.8422,6400.0],["2013-08-02",16.7817,17.0844,16.7125,16.8422,12200.0],["2013-08-05",16.7557,16.8422,16.5568,16.7298,11600.0],["2013-08-06",16.6606,16.6606,16.3491,16.453,7800.0],["2013-08-07",16.3318,16.5481,16.3318,16.427,5700.0],["2013-08-08",16.5308,16.5308,16.3318,16.4703,4800.0],["2013-08-09",16.3491,16.4443,16.3318,16.4356,19100.0],["2013-08-12",16.3837,16.4962,16.3318,16.4443,14100.0],["2013-08-13",16.401,16.401,15.5706,15.8907,28000.0],["2013-08-14",15.9945,16.0031,15.8128,15.908,7200.0],["2013-08-15",15.735,15.7696,15.19,15.2505,20200.0],["2013-08-16",15.1554,15.3284,15.0689,15.0862,10000.0],["2013-08-19",15.0862,15.8128,15.0862,15.6398,13300.0],["2013-08-20",15.6398,16.0464,15.5966,15.8301,8200.0],["2013-08-21",15.8301,15.8474,15.3803,15.5014,9200.0],["2013-08-22",15.6225,15.9599,15.5101,15.8301,11800.0],["2013-08-23",15.8388,16.0031,15.8301,15.8907,12500.0],["2013-08-26",15.9512,16.2799,15.8907,16.0377,12900.0],["2013-08-27",15.9512,16.2194,15.0862,15.1641,24900.0],["2013-08-28",15.1467,15.3803,15.0516,15.0516,15500.0],["2013-08-29",15.0429,15.2852,15.0429,15.1554,11000.0],["2013-08-30",15.1468,15.1727,14.0482,14.0828,54100.0],["2013-09-03",14.2731,14.5931,14.0828,14.3769,54100.0],["2013-09-04",14.3596,15.2506,14.3509,15.2073,128700.0],["2013-09-05",15.2765,15.3803,15.2246,15.2938,39100.0],["2013-09-06",15.4149,15.4755,15.2246,15.2246,39200.0],["2013-09-09",15.389,15.536,15.2938,15.389,39900.0],["2013-09-10",15.3976,15.4928,15.3025,15.389,16300.0],["2013-09-11",15.4149,15.4928,15.3025,15.389,20700.0],["2013-09-12",15.389,15.4755,15.2765,15.2938,9600.0],["2013-09-13",15.3544,15.4841,15.3284,15.3457,13800.0],["2013-09-16",15.4928,15.5187,15.363,15.4409,20400.0],["2013-09-17",15.4236,15.562,15.3976,15.5187,24100.0],["2013-09-18",15.5706,16.0031,15.5706,15.8301,19900.0],["2013-09-19",15.9166,15.9599,15.7869,15.9253,56900.0],["2013-09-20",15.9253,16.0377,15.8128,15.8128,102800.0],["2013-09-23",15.8301,15.9945,15.7696,15.8734,117500.0],["2013-09-24",15.8647,16.1156,15.8301,15.8734,102700.0],["2013-09-25",15.908,16.0118,15.8042,15.8128,18500.0],["2013-09-26",15.882,15.9599,15.7004,15.7782,14600.0],["2013-09-27",15.6398,15.7523,15.5706,15.5966,12100.0],["2013-09-30",15.5014,15.709,15.3976,15.5014,67500.0],["2013-10-01",15.4755,15.8215,15.4322,15.6225,26600.0],["2013-10-02",15.4668,15.6398,15.4582,15.4668,21700.0],["2013-10-03",15.4928,15.6052,15.3544,15.3544,27300.0],["2013-10-04",15.3371,15.4841,15.3371,15.3544,15100.0],["2013-10-07",15.2765,15.3198,15.1381,15.1554,17200.0],["2013-10-08",15.1381,15.2246,15.0689,15.0775,38500.0],["2013-10-09",15.0775,15.3371,14.9651,14.991,36100.0],["2013-10-10",15.1047,15.3407,15.0085,15.1833,28400.0],["2013-10-11",15.1746,15.7777,15.1746,15.4805,36400.0],["2013-10-14",15.4456,15.6728,15.3669,15.498,18200.0],["2013-10-15",15.498,15.6291,15.1134,15.2445,52900.0],["2013-10-16",15.5592,15.568,15.262,15.3494,12900.0],["2013-10-17",15.2358,15.5592,15.2358,15.3407,18000.0],["2013-10-18",15.3407,15.4805,15.2358,15.3757,23400.0],["2013-10-21",15.3057,15.4456,15.2271,15.2533,34300.0],["2013-10-22",15.3757,15.5155,15.3232,15.3844,15500.0],["2013-10-23",15.3145,15.4718,15.297,15.4019,15900.0],["2013-10-24",15.4019,15.4019,15.0872,15.0872,31500.0],["2013-10-25",15.1309,15.2533,14.9473,15.1047,65000.0],["2013-10-28",15.0697,15.4106,15.0522,15.3844,14700.0],["2013-10-29",15.5942,15.9963,15.5942,15.9438,53600.0],["2013-10-30",15.9963,16.1711,15.7515,16.1274,47300.0],["2013-10-31",16.1711,16.3372,16.04,16.0924,43200.0],["2013-11-01",16.0575,16.2061,15.6641,16.1274,43500.0],["2013-11-04",16.2061,16.3634,16.1274,16.1449,24400.0],["2013-11-05",16.1361,16.1711,15.9089,16.005,18400.0],["2013-11-06",16.1361,16.2323,16.0487,16.0487,29100.0],["2013-11-07",16.1361,16.1886,15.9613,15.9613,32600.0],["2013-11-08",15.9526,16.1012,15.7865,15.9613,30900.0],["2013-11-11",15.8914,16.1012,15.8652,15.9963,23200.0],["2013-11-12",15.9089,16.0662,15.7777,15.8914,37000.0],["2013-11-13",15.8564,16.1711,15.7865,16.0138,45300.0],["2013-11-14",15.9613,16.0225,15.7865,15.7952,11400.0],["2013-11-15",15.7777,15.97,15.7777,15.9176,27200.0],["2013-11-18",15.9089,16.0138,15.7777,15.7865,17100.0],["2013-11-19",15.8127,15.9438,15.7428,15.7777,28600.0],["2013-11-20",15.804,15.8564,15.6728,15.7952,28200.0],["2013-11-21",15.8214,16.1361,15.7428,16.1186,28400.0],["2013-11-22",16.0837,16.3022,16.04,16.1711,31400.0],["2013-11-25",16.2498,16.3459,16.1099,16.1973,38900.0],["2013-11-26",16.2235,16.241,16.0487,16.2235,56800.0],["2013-11-27",16.1886,16.2148,16.0487,16.1711,19800.0],["2013-11-29",16.1361,16.1536,15.97,16.0312,18600.0],["2013-12-02",16.0312,16.1711,15.9963,16.1361,32500.0],["2013-12-03",16.1536,16.1798,16.0575,16.1361,38100.0],["2013-12-04",16.0138,16.1973,15.9526,16.0837,32000.0],["2013-12-05",16.04,16.3896,16.04,16.2585,46800.0],["2013-12-06",16.3896,16.5207,16.2061,16.3984,31200.0],["2013-12-09",16.5295,16.5382,15.9963,16.1798,32600.0],["2013-12-10",16.2061,16.2585,15.9963,16.1274,54300.0],["2013-12-11",16.1798,16.1886,15.8477,16.0312,29900.0],["2013-12-12",16.0487,16.2235,16.005,16.1361,24800.0],["2013-12-13",16.1361,16.2148,16.0487,16.1536,30100.0],["2013-12-16",16.1711,16.3896,16.1711,16.3459,35300.0],["2013-12-17",16.3984,16.5033,16.3459,16.4421,21500.0],["2013-12-18",16.5033,16.5557,16.3284,16.5557,34800.0],["2013-12-19",16.4858,16.5994,16.0924,16.2235,34900.0],["2013-12-20",16.1711,16.5207,16.1274,16.4858,56900.0],["2013-12-23",16.6082,16.783,16.4596,16.7218,42500.0],["2013-12-24",16.8005,16.8267,16.6169,16.8179,20000.0],["2013-12-26",16.8442,16.8704,16.6606,16.783,25300.0],["2013-12-27",16.8616,16.9753,16.783,16.9491,27400.0],["2013-12-30",16.9665,17.22,16.9491,17.0802,36200.0],["2013-12-31",17.0714,17.1676,16.9928,17.0015,27600.0],["2014-01-02",16.8966,17.1414,16.783,16.9403,31200.0],["2014-01-03",16.9316,17.1501,16.8005,16.8179,17300.0],["2014-01-06",16.8879,17.0365,16.748,16.7655,32100.0],["2014-01-07",16.713,17.0452,16.713,16.8966,52800.0],["2014-01-08",16.9403,16.9403,16.7218,16.8267,42100.0],["2014-01-09",16.8267,16.8267,16.4333,16.5382,29800.0],["2014-01-10",16.5819,16.6519,16.1886,16.4421,45400.0],["2014-01-13",16.3626,16.3626,15.9567,16.0537,40900.0],["2014-01-14",16.1685,16.3715,16.1597,16.345,30000.0],["2014-01-15",16.3803,16.5656,16.2744,16.3891,20300.0],["2014-01-16",16.4421,16.5303,16.3185,16.4068,28500.0],["2014-01-17",16.4156,16.4685,16.1773,16.1861,24600.0],["2014-01-21",16.2038,16.2391,15.992,16.0979,28000.0],["2014-01-22",16.142,16.2303,15.992,16.1597,15200.0],["2014-01-23",16.0626,16.0626,15.8861,15.8949,24300.0],["2014-01-24",15.8331,16.0449,15.2859,15.2947,46100.0],["2014-01-27",15.7801,15.7801,15.2947,15.4536,66500.0],["2014-01-28",15.4448,15.8243,15.4007,15.6742,59400.0],["2014-01-29",15.5066,15.7713,15.4889,15.5066,39600.0],["2014-01-30",15.5683,16.2214,15.5683,16.0802,50800.0],["2014-01-31",15.8684,16.0537,15.7095,15.7184,33800.0],["2014-02-03",15.7978,15.8949,14.9947,14.9947,77900.0],["2014-02-04",15.03,15.2506,14.9152,14.9417,47900.0],["2014-02-05",14.9594,15.0035,14.5181,14.5887,72100.0],["2014-02-06",14.5887,15.4271,14.5887,15.233,40600.0],["2014-02-07",15.233,15.3124,15.0476,15.2506,23300.0],["2014-02-10",15.3036,16.2038,15.2065,15.8419,57600.0],["2014-02-11",15.8949,16.089,15.6125,16.0184,31900.0],["2014-02-12",15.9831,16.345,15.9831,16.3273,30600.0],["2014-02-13",16.2567,16.7774,16.2567,16.7686,35000.0],["2014-02-14",16.7774,16.8392,16.6451,16.8127,38700.0],["2014-02-18",16.8127,17.1658,16.7686,17.1481,32200.0],["2014-02-19",17.1481,17.3952,16.9981,17.2275,42400.0],["2014-02-20",17.2982,17.6071,17.2099,17.4923,23100.0],["2014-02-21",17.5541,17.607,17.3158,17.4482,27500.0],["2014-02-24",17.4482,17.6335,17.4482,17.6247,21700.0],["2014-02-25",17.6247,17.713,17.5806,17.6423,54700.0],["2014-02-26",17.6423,17.7483,17.5629,17.6335,53600.0],["2014-02-27",17.5629,18.0925,17.5629,18.0571,71100.0],["2014-02-28",18.0925,18.3572,17.9777,18.0483,38300.0],["2014-03-03",17.9512,18.013,17.6512,17.7659,54000.0],["2014-03-04",17.8453,18.1807,17.81,18.0307,89900.0],["2014-03-05",17.9424,18.1542,17.6688,17.8189,42800.0],["2014-03-06",17.7924,17.9777,17.6247,17.6247,24100.0],["2014-03-07",17.7836,17.7924,17.4394,17.7218,33300.0],["2014-03-10",17.6688,17.6688,17.0775,17.2187,39300.0],["2014-03-11",17.1481,17.4129,16.4509,16.4509,35800.0],["2014-03-12",16.3979,16.5656,15.8949,16.0184,37200.0],["2014-03-13",16.0626,16.2744,15.6742,15.7272,34300.0],["2014-03-14",15.7095,15.7448,15.5154,15.6478,54900.0],["2014-03-17",15.7801,16.3185,15.7801,16.2832,28100.0],["2014-03-18",16.2832,16.4862,16.2656,16.3979,22700.0],["2014-03-19",16.3979,16.4597,16.3273,16.3626,14800.0],["2014-03-20",16.2832,16.8039,16.0537,16.6451,21500.0],["2014-03-21",16.7333,17.1746,16.698,16.8569,42100.0],["2014-03-24",18.4543,18.4543,16.8039,16.8834,29200.0],["2014-03-25",17.0422,17.0775,16.8392,16.9363,13500.0],["2014-03-26",16.9628,16.9628,16.4597,16.5127,31400.0],["2014-03-27",16.5921,16.5921,15.9655,16.2126,25800.0],["2014-03-28",16.3097,16.9628,16.2479,16.3715,26700.0],["2014-03-31",16.5127,16.7686,16.4597,16.6539,47600.0],["2014-04-01",16.6274,16.7951,16.5127,16.7157,30100.0],["2014-04-02",16.8304,17.254,16.6715,17.051,50400.0],["2014-04-03",16.9716,17.2628,16.9716,17.104,50300.0],["2014-04-04",17.2099,17.7836,16.8657,16.8745,37100.0],["2014-04-07",16.8657,17.3864,16.8657,17.2187,27500.0],["2014-04-08",17.3776,18.1366,17.1658,17.7924,45800.0],["2014-04-09",17.7924,18.0571,17.6777,17.9954,14400.0],["2014-04-10",18.0395,18.0483,17.6512,17.7218,27500.0],["2014-04-11",17.7307,17.9889,17.7218,17.8108,36800.0],["2014-04-14",17.9177,18.0335,17.7752,17.8197,29700.0],["2014-04-15",17.8197,18.176,17.7307,18.1492,40400.0],["2014-04-16",18.3897,18.5233,18.078,18.2917,27900.0],["2014-04-17",18.2116,18.6568,18.2116,18.6301,20800.0],["2014-04-21",18.6925,18.835,18.5144,18.8261,20100.0],["2014-04-22",18.7904,18.8171,18.5589,18.6747,12700.0],["2014-04-23",18.6123,18.6123,18.2739,18.452,20100.0],["2014-04-24",18.5055,18.5055,17.7307,17.8376,21600.0],["2014-04-25",17.793,17.9088,17.517,17.6327,49500.0],["2014-04-28",17.6505,18.2561,17.6327,17.8197,43000.0],["2014-04-29",17.9177,18.0335,17.7307,17.8108,18400.0],["2014-04-30",17.8108,17.9355,17.7841,17.8376,19900.0],["2014-05-01",17.8108,18.1671,17.6773,18.0691,41400.0],["2014-05-02",18.1136,18.4075,17.8821,17.8999,25900.0],["2014-05-05",17.8108,18.2739,17.7307,18.0335,26200.0],["2014-05-06",17.9978,18.1047,17.7218,17.8286,42700.0],["2014-05-07",17.8197,18.4253,17.8108,18.3184,37500.0],["2014-05-08",18.0335,18.4342,17.8197,17.8643,20500.0],["2014-05-09",17.7485,18.1671,17.7485,18.1225,20200.0],["2014-05-12",18.176,19.2802,18.1671,19.1466,49900.0],["2014-05-13",19.1466,19.1466,18.452,18.4609,49400.0],["2014-05-14",18.363,18.5055,17.9444,18.2205,33700.0],["2014-05-15",18.0513,18.2383,17.8108,17.8376,33100.0],["2014-05-16",17.8286,18.1136,17.8108,18.0691,26100.0],["2014-05-19",17.9355,18.6479,17.9355,18.5856,16600.0],["2014-05-20",18.5233,18.5233,17.793,17.8108,53700.0],["2014-05-21",17.8465,18.1314,17.7218,18.0424,30200.0],["2014-05-22",18.0513,18.5411,18.0335,18.4342,20200.0],["2014-05-23",18.452,18.9685,18.363,18.9685,20800.0],["2014-05-27",19.0398,19.209,18.9685,19.1912,32900.0],["2014-05-28",19.2446,19.2713,18.9685,19.0665,24500.0],["2014-05-29",19.0665,19.3515,19.0665,19.1288,23900.0],["2014-05-30",19.1823,19.2624,19.1288,19.2268,38600.0],["2014-06-02",19.1734,19.3693,18.9685,19.0487,40200.0],["2014-06-03",19.0309,19.0665,18.5411,18.6836,17500.0],["2014-06-04",18.6568,18.7993,18.6479,18.7637,13600.0],["2014-06-05",18.737,19.3337,18.6123,19.298,20400.0],["2014-06-06",19.3604,19.583,19.2891,19.5118,16300.0],["2014-06-09",19.4672,19.9481,19.4672,19.8413,17300.0],["2014-06-10",19.681,19.868,19.4583,19.7967,28700.0],["2014-06-11",19.6008,19.8769,19.583,19.7878,20900.0],["2014-06-12",19.7611,19.7611,19.4672,19.5563,20000.0],["2014-06-13",19.5919,19.6453,19.3069,19.3604,13400.0],["2014-06-16",19.3248,20.0372,19.2802,19.9838,39500.0],["2014-06-17",19.9749,20.7852,19.8591,20.5893,42800.0],["2014-06-18",20.5715,21.0435,20.5715,20.9901,28300.0],["2014-06-19",20.999,21.1058,20.6606,20.9455,30400.0],["2014-06-20",21.0524,21.0613,20.8387,21.0079,41100.0],["2014-06-23",21.1326,21.1326,20.5359,20.6962,22000.0],["2014-06-24",20.616,20.901,20.0461,20.0639,35100.0],["2014-06-25",19.9927,20.2598,19.9214,20.2153,28900.0],["2014-06-26",20.1975,20.5003,19.9838,20.0906,21200.0],["2014-06-27",19.9838,20.2954,19.9838,20.2331,59400.0],["2014-06-30",20.2331,20.4647,20.1352,20.429,32100.0],["2014-07-01",20.3489,21.8094,20.3311,21.4888,98200.0],["2014-07-02",21.373,22.0409,21.2483,21.934,63100.0],["2014-07-03",21.9964,22.1745,21.9251,22.1567,10300.0],["2014-07-07",22.0409,22.0409,21.1415,21.2394,51200.0],["2014-07-08",21.2216,21.2216,20.6606,20.8565,36000.0],["2014-07-09",20.9277,20.9277,20.4825,20.5181,13000.0],["2014-07-10",19.9481,20.2331,19.9214,19.9927,20800.0],["2014-07-11",19.9388,19.9747,19.4809,19.6066,38100.0],["2014-07-14",19.9298,19.9298,19.445,19.5079,28200.0],["2014-07-15",19.3822,19.3822,18.8615,18.9154,23800.0],["2014-07-16",19.1039,19.1039,18.7717,18.9243,25400.0],["2014-07-17",18.7358,18.8076,18.2959,18.3408,20000.0],["2014-07-18",18.26,19.3283,18.1882,19.1398,45900.0],["2014-07-21",19.1937,19.6425,18.9423,18.9872,25500.0],["2014-07-22",19.1578,19.454,19.068,19.3822,26500.0],["2014-07-23",19.4091,19.4091,19.0411,19.1219,18000.0],["2014-07-24",19.1039,19.1129,18.5383,18.655,18700.0],["2014-07-25",18.5473,18.5922,18.0446,18.4665,22200.0],["2014-07-28",18.5473,18.6371,18.1702,18.4216,15500.0],["2014-07-29",18.4216,18.5024,18.3049,18.3678,7500.0],["2014-07-30",18.4934,18.4934,18.2062,18.3318,11200.0],["2014-07-31",18.1882,18.4486,17.9458,18.1074,31500.0],["2014-08-01",18.1792,18.2959,17.9279,17.9817,34000.0],["2014-08-04",17.9727,18.5563,17.9638,18.5024,23200.0],["2014-08-05",18.4396,18.7179,18.3229,18.3498,12900.0],["2014-08-06",18.1254,18.9962,18.1254,18.8525,24000.0],["2014-08-07",18.8525,19.1488,18.8076,18.9064,21700.0],["2014-08-08",18.8884,19.1129,18.8166,18.8974,13000.0],["2014-08-11",18.8974,19.1308,18.7179,18.9243,19800.0],["2014-08-12",18.8884,19.0859,18.4575,18.5204,10100.0],["2014-08-13",18.6012,18.6012,18.251,18.5114,19000.0],["2014-08-14",18.4037,18.5653,18.2151,18.3767,27000.0],["2014-08-15",18.5832,18.6012,17.9548,18.26,29200.0],["2014-08-18",18.3678,18.5383,18.1343,18.3139,21500.0],["2014-08-19",18.1972,18.5114,18.1972,18.3588,21100.0],["2014-08-20",18.3049,18.4396,17.9548,18.0715,17200.0],["2014-08-21",18.1254,18.4037,17.9548,18.4037,25200.0],["2014-08-22",18.3229,18.5832,18.2421,18.4486,24200.0],["2014-08-25",18.4845,18.7538,18.3588,18.682,26000.0],["2014-08-26",18.7538,19.2386,18.7448,18.9692,17600.0],["2014-08-27",18.9333,19.9657,18.9333,19.5438,24700.0],["2014-08-28",19.5258,19.5258,18.8884,18.9243,21500.0],["2014-08-29",18.9513,19.1308,18.7628,19.068,16000.0],["2014-09-02",19.1488,19.4809,19.0141,19.0411,24500.0],["2014-09-03",19.2116,19.2116,18.5563,18.5832,18100.0],["2014-09-04",18.673,19.1129,18.4934,18.5024,38300.0],["2014-09-05",18.4934,18.9333,18.4934,18.8525,33800.0],["2014-09-08",18.8615,19.0321,18.6012,18.6461,24000.0],["2014-09-09",18.6461,18.7269,18.5473,18.655,17400.0],["2014-09-10",18.6281,18.9064,18.5653,18.7358,20100.0],["2014-09-11",18.6461,19.0051,18.6461,18.9243,10500.0],["2014-09-12",18.9603,18.9603,18.4934,18.6281,19000.0],["2014-09-15",18.5653,18.8436,18.2959,18.4037,18700.0],["2014-09-16",18.3588,18.664,18.3498,18.5473,8900.0],["2014-09-17",18.6371,18.9333,18.5383,18.5383,10600.0],["2014-09-18",18.5473,19.2924,18.5473,19.1308,36800.0],["2014-09-19",19.1578,19.7503,19.077,19.6336,47500.0],["2014-09-22",19.5169,19.5169,19.1308,19.2386,24900.0],["2014-09-23",19.3014,19.3194,18.8525,18.8615,28000.0],["2014-09-24",19.1129,19.2924,18.8166,19.0231,18600.0],["2014-09-25",18.9333,18.9333,18.0984,18.4126,28800.0],["2014-09-26",18.4216,18.7987,18.2062,18.7807,24900.0],["2014-09-29",18.5832,18.6191,17.6137,17.6226,28700.0],["2014-09-30",17.6675,18.2241,17.6675,17.9548,47800.0],["2014-10-01",17.9907,18.3588,17.8471,17.9727,23300.0],["2014-10-02",18.1972,18.3588,17.892,18.1343,18200.0],["2014-10-03",18.2241,18.3857,17.9458,18.2151,20200.0],["2014-10-06",18.2331,18.2959,17.9548,17.9727,32400.0],["2014-10-07",17.8201,18.3498,17.7214,17.7663,27700.0],["2014-10-08",17.856,18.5293,17.6675,18.4575,36900.0],["2014-10-09",18.3318,18.5832,17.6406,17.6675,58100.0],["2014-10-10",17.5679,17.5679,16.7977,16.8249,38700.0],["2014-10-13",16.5712,17.0967,16.5622,16.9336,33700.0],["2014-10-14",17.0877,18.1749,17.0424,17.8397,40400.0],["2014-10-15",17.5497,18.1658,17.5316,18.048,37500.0],["2014-10-16",17.6403,18.347,17.6403,18.2021,23000.0],["2014-10-17",18.4739,18.4739,17.4954,17.6766,17500.0],["2014-10-20",17.9121,18.048,17.9121,18.0118,20700.0],["2014-10-21",17.9121,18.3289,17.9121,18.2383,16700.0],["2014-10-22",18.1749,18.184,17.6947,17.7944,9500.0],["2014-10-23",17.5769,18.7366,17.5226,18.646,28600.0],["2014-10-24",18.5554,19.0447,18.2293,18.7638,19200.0],["2014-10-27",18.5192,18.5192,18.2474,18.3923,12100.0],["2014-10-28",18.7094,19.9145,18.6188,19.7514,33700.0],["2014-10-29",19.9326,19.9326,19.1534,19.5974,23300.0],["2014-10-30",19.4796,20.141,19.2802,19.9688,21800.0],["2014-10-31",20.1863,20.1863,19.0537,19.7423,42900.0],["2014-11-03",19.5702,19.5702,17.0695,17.5316,131400.0],["2014-11-04",17.595,17.6041,17.3776,17.4138,43000.0],["2014-11-05",17.4138,17.441,16.5622,17.0877,75900.0],["2014-11-06",17.0514,17.4591,16.9065,17.3685,34700.0],["2014-11-07",17.3232,17.6041,17.2689,17.5588,18000.0],["2014-11-10",17.4682,17.6675,17.3232,17.6222,27300.0],["2014-11-11",17.4863,17.4863,17.2145,17.3867,17800.0],["2014-11-12",17.3504,17.4954,16.8612,16.9336,31500.0],["2014-11-13",17.0333,17.3504,17.0152,17.0424,15600.0],["2014-11-14",17.133,17.296,17.0333,17.1058,18000.0],["2014-11-17",17.0786,17.1148,16.9065,16.9336,15200.0],["2014-11-18",16.988,17.0695,16.6346,16.6618,18200.0],["2014-11-19",16.4625,16.5803,15.638,16.0004,46600.0],["2014-11-20",15.9642,16.3538,15.9279,16.1726,20200.0],["2014-11-21",16.4806,16.4806,15.8645,15.9642,24900.0],["2014-11-24",16.091,16.8793,16.082,16.834,19900.0],["2014-11-25",16.7615,16.7615,16.2632,16.6256,20800.0],["2014-11-26",16.7253,17.2779,16.5712,17.1964,24000.0],["2014-11-28",17.1239,17.1239,16.5622,16.5803,14900.0],["2014-12-01",16.689,16.689,16.4081,16.5622,19700.0],["2014-12-02",16.5893,16.7252,16.5893,16.6799,10100.0],["2014-12-03",17.1511,17.1511,16.6256,16.9427,16700.0],["2014-12-04",16.6981,17.3595,16.6981,17.287,18300.0],["2014-12-05",17.2689,17.3413,17.0152,17.0695,21300.0],["2014-12-08",17.0695,17.3776,16.6799,16.7796,22500.0],["2014-12-09",16.6528,17.2054,16.4897,17.1873,16800.0],["2014-12-10",16.9971,17.1601,16.5531,16.5622,24000.0],["2014-12-11",16.544,16.6346,15.6924,16.2541,39200.0],["2014-12-12",15.9732,16.2632,15.8102,16.0095,19100.0],["2014-12-15",16.0367,16.1816,15.783,15.9642,24800.0],["2014-12-16",16.0367,16.3085,15.8192,15.8464,40300.0],["2014-12-17",15.8011,16.082,15.1759,15.9279,185100.0],["2014-12-18",16.1273,16.2994,16.0367,16.1998,78300.0],["2014-12-19",16.2722,16.5259,16.236,16.3085,77900.0],["2014-12-22",16.3085,16.9608,16.2904,16.3266,46100.0],["2014-12-23",16.6165,16.8793,16.3085,16.8158,33800.0],["2014-12-24",16.7796,17.3051,16.7615,17.2417,9900.0],["2014-12-26",17.3051,17.586,17.287,17.4863,22600.0],["2014-12-29",17.441,17.5769,17.441,17.4501,13600.0],["2014-12-30",17.441,17.5316,17.441,17.4682,41400.0],["2014-12-31",17.4501,17.6403,17.4138,17.441,30800.0],["2015-01-02",17.5769,17.6132,17.0605,17.441,23300.0],["2015-01-05",17.4048,17.5407,17.133,17.142,21500.0],["2015-01-06",17.2054,17.3413,16.4897,16.4897,29200.0],["2015-01-07",16.5803,16.5803,16.1726,16.4625,21600.0],["2015-01-08",16.4987,16.9608,16.39,16.8702,21900.0],["2015-01-09",16.7887,17.0605,16.6981,16.843,20900.0],["2015-01-12",16.9518,17.3142,16.535,17.2689,26100.0],["2015-01-13",17.4884,17.589,16.8756,17.0585,33900.0],["2015-01-14",16.9945,17.2872,16.7749,16.9945,10000.0],["2015-01-15",17.0493,17.0493,16.3908,16.6652,22900.0],["2015-01-16",16.5646,17.3969,16.5646,17.278,61600.0],["2015-01-20",17.3786,17.3786,16.9396,16.9762,17600.0],["2015-01-21",16.7658,16.967,16.5005,16.6926,30600.0],["2015-01-22",16.7841,17.1774,16.7018,17.1408,21200.0],["2015-01-23",17.2048,17.2048,16.7932,16.9579,22900.0],["2015-01-26",16.9487,16.9487,16.6012,16.8573,17600.0],["2015-01-27",16.5463,17.0036,16.4823,16.8115,25300.0],["2015-01-28",16.7384,16.7841,16.3725,16.5829,26100.0],["2015-01-29",16.7475,17.15,16.5829,17.15,17500.0],["2015-01-30",16.9853,17.2323,16.6377,16.6469,14300.0],["2015-02-02",16.656,16.8481,16.3725,16.5646,23600.0],["2015-02-03",16.5463,17.0402,16.5463,16.7932,32700.0],["2015-02-04",16.592,16.7475,16.3908,16.4274,19200.0],["2015-02-05",16.464,16.464,16.2536,16.3816,30300.0],["2015-02-06",16.3542,16.6926,16.3542,16.6103,11900.0],["2015-02-09",16.6926,16.9121,16.6652,16.7018,12300.0],["2015-02-10",16.8756,16.8756,16.2719,16.5097,27500.0],["2015-02-11",16.4457,16.7201,16.4091,16.5463,22000.0],["2015-02-12",16.5463,16.8207,16.5188,16.6286,11200.0],["2015-02-13",16.7109,16.903,16.6012,16.7109,22300.0],["2015-02-17",16.8024,17.0219,16.6103,16.9945,30100.0],["2015-02-18",16.9762,17.0768,16.7384,17.0128,13200.0],["2015-02-19",16.9945,17.0493,16.9762,17.0036,13700.0],["2015-02-20",17.0311,17.0311,16.5188,16.9487,19100.0],["2015-02-23",17.0036,17.1591,16.9213,16.9762,15700.0],["2015-02-24",17.0676,17.1774,16.7932,17.0311,28800.0],["2015-02-25",17.0128,17.0951,16.7567,17.0128,21800.0],["2015-02-26",17.1591,17.2414,17.0859,17.1774,12200.0],["2015-02-27",17.15,17.214,16.9579,17.15,61700.0],["2015-03-02",17.15,17.4244,17.15,17.4152,16800.0],["2015-03-03",17.3969,17.4701,17.0951,17.1317,48300.0],["2015-03-04",17.0585,17.1042,16.6469,16.6743,14700.0],["2015-03-05",16.6103,16.839,16.0066,16.5097,60600.0],["2015-03-06",16.3816,16.6195,16.2444,16.2627,29000.0],["2015-03-09",16.2627,16.5829,16.0066,16.0798,26500.0],["2015-03-10",16.0066,16.0432,15.5676,15.5859,28700.0],["2015-03-11",15.6682,15.8694,15.5493,15.5584,30900.0],["2015-03-12",15.6865,16.3176,15.6865,16.2353,20800.0],["2015-03-13",16.217,16.217,15.5493,15.5767,27600.0],["2015-03-16",15.5493,15.5493,14.8084,14.9456,38700.0],["2015-03-17",14.9273,15.4578,14.8542,15.4578,31700.0],["2015-03-18",15.4304,15.9517,15.1834,15.9243,45000.0],["2015-03-19",15.7871,15.7963,15.2749,15.4304,19200.0],["2015-03-20",15.531,15.7871,15.4304,15.595,56700.0],["2015-03-23",15.5767,15.97,15.5767,15.842,12200.0],["2015-03-24",15.8877,16.1987,15.6773,16.1438,13100.0],["2015-03-25",16.1713,16.4091,16.153,16.1804,20400.0],["2015-03-26",16.2261,16.2627,16.1072,16.1438,13900.0],["2015-03-27",16.1072,16.1347,15.8969,16.1072,18600.0],["2015-03-30",16.0615,16.2353,16.0158,16.1713,11100.0],["2015-03-31",16.0066,16.0432,15.8969,15.97,24300.0],["2015-04-01",15.8969,15.9883,15.5493,15.6042,22000.0],["2015-04-02",15.7231,16.1255,15.7048,15.97,18900.0],["2015-04-06",15.8603,15.9609,15.8237,15.8969,11300.0],["2015-04-07",15.9975,16.0249,15.9152,15.9975,8000.0],["2015-04-08",15.9609,16.1072,15.6408,15.6499,18100.0],["2015-04-09",15.7139,15.7231,15.5493,15.5859,10000.0],["2015-04-10",15.6956,15.7414,15.5493,15.5493,14200.0],["2015-04-13",15.577,15.7342,15.4846,15.4938,25100.0],["2015-04-14",15.4938,15.7157,15.4938,15.6972,11900.0],["2015-04-15",15.7157,16.0855,15.5123,15.8729,24100.0],["2015-04-16",15.8081,16.0577,15.7712,15.8821,10700.0],["2015-04-17",15.7342,15.7434,15.2997,15.2997,26800.0],["2015-04-20",15.4753,15.7527,15.4291,15.5955,26600.0],["2015-04-21",15.5401,15.5401,15.3274,15.3367,20200.0],["2015-04-22",15.3367,15.4291,15.198,15.198,17600.0],["2015-04-23",15.2165,15.2535,15.0408,15.2257,28100.0],["2015-04-24",15.2535,15.5123,15.2535,15.4014,21800.0],["2015-04-27",15.4014,15.577,14.9669,15.0039,34900.0],["2015-04-28",15.235,15.4568,15.2072,15.3829,22500.0],["2015-04-29",15.3182,15.5308,15.161,15.3274,18800.0],["2015-04-30",15.3274,15.3274,14.782,14.782,31100.0],["2015-05-01",14.8005,15.0224,14.7543,14.7635,21100.0],["2015-05-04",14.8097,15.0963,14.8097,14.8097,21400.0],["2015-05-05",14.8744,15.0316,14.5324,14.5324,29100.0],["2015-05-06",14.6618,14.9946,14.5324,14.9854,39100.0],["2015-05-07",14.9299,15.2535,14.9022,15.2165,30500.0],["2015-05-08",15.2904,15.5308,15.0316,15.0593,33500.0],["2015-05-11",15.0686,15.2904,15.0316,15.1333,55100.0],["2015-05-12",15.0316,15.577,14.7635,15.2627,55300.0],["2015-05-13",15.3459,15.5031,15.0316,15.4106,31400.0],["2015-05-14",15.7619,15.8451,15.5216,15.688,34700.0],["2015-05-15",15.7527,15.7897,15.198,15.2627,21300.0],["2015-05-18",15.4199,15.4199,15.0039,15.0131,24800.0],["2015-05-19",15.0039,15.0224,14.5324,14.7173,42100.0],["2015-05-20",14.7543,14.8837,14.6526,14.7543,32100.0],["2015-05-21",14.782,14.8005,14.6156,14.6618,16000.0],["2015-05-22",14.6896,14.8929,14.5139,14.5232,29600.0],["2015-05-26",14.708,14.708,14.1811,14.3937,41700.0],["2015-05-27",14.3383,14.8375,14.2551,14.8097,49200.0],["2015-05-28",14.819,15.0686,14.5694,15.0131,48400.0],["2015-05-29",15.0408,15.3089,14.9669,15.2535,90100.0],["2015-06-01",15.7157,15.7157,15.0686,15.198,62400.0],["2015-06-02",15.2072,15.4753,15.1148,15.3274,23900.0],["2015-06-03",15.4199,15.5031,14.856,14.9484,33800.0],["2015-06-04",14.9854,14.9854,14.2643,14.329,32600.0],["2015-06-05",14.4215,14.5324,14.2458,14.4677,35600.0],["2015-06-08",14.5324,14.708,13.9777,14.0239,31400.0],["2015-06-09",14.1626,14.1626,13.8668,13.9038,26300.0],["2015-06-10",13.9407,14.292,13.8945,13.913,27900.0],["2015-06-11",14.0055,14.2458,13.9592,14.2181,24100.0],["2015-06-12",14.2181,14.2181,13.8668,13.8945,36300.0],["2015-06-15",13.8483,13.9038,13.4138,13.7004,49600.0],["2015-06-16",13.571,14.5416,13.571,14.5232,60400.0],["2015-06-17",14.3845,14.6064,14.3845,14.4769,24900.0],["2015-06-18",14.5879,14.5879,14.0609,14.2088,44800.0],["2015-06-19",14.2828,14.2828,13.8668,13.95,51700.0],["2015-06-22",14.0055,14.3383,13.8668,14.2366,33800.0],["2015-06-23",14.2828,14.5047,14.0702,14.4862,43000.0],["2015-06-24",14.3845,14.5047,13.913,14.1811,65500.0],["2015-06-25",14.2551,14.4122,14.0517,14.2088,40900.0],["2015-06-26",14.3013,14.6896,14.1534,14.3937,616700.0],["2015-06-29",14.1626,14.5232,14.0702,14.2643,82800.0],["2015-06-30",14.329,14.329,13.9777,13.9777,48900.0],["2015-07-01",14.1256,14.2088,14.0055,14.0979,24200.0],["2015-07-02",14.2088,14.3937,14.1441,14.1441,23300.0],["2015-07-06",14.1904,14.6064,13.8853,13.913,91200.0],["2015-07-07",13.9315,14.2643,13.8298,13.8668,38400.0],["2015-07-08",13.8298,13.9777,13.5155,13.5155,65900.0],["2015-07-09",13.8298,13.913,13.4415,13.4415,38100.0],["2015-07-10",13.5063,13.7096,13.5063,13.6172,18600.0],["2015-07-13",13.7295,13.7389,13.3926,13.3926,46000.0],["2015-07-14",13.3926,13.561,13.3551,13.4674,32300.0],["2015-07-15",13.4487,13.4487,12.831,13.3458,78000.0],["2015-07-16",13.2896,13.4768,13.1586,13.4207,32500.0],["2015-07-17",13.4207,13.4394,12.9059,12.9714,55500.0],["2015-07-20",13.0744,13.2054,12.7187,12.9901,45100.0],["2015-07-21",13.0089,13.1212,12.8872,12.9808,21900.0],["2015-07-22",12.9714,12.9995,12.5596,12.7094,25300.0],["2015-07-23",12.7,12.7,12.1666,12.2882,52200.0],["2015-07-24",12.2601,12.4286,12.1666,12.4099,43600.0],["2015-07-27",12.438,12.5503,12.1946,12.5316,25400.0],["2015-07-28",12.5971,12.6626,12.2789,12.6158,29300.0],["2015-07-29",12.569,12.7936,12.4567,12.6251,14500.0],["2015-07-30",12.6439,12.9714,12.4848,12.9059,18100.0],["2015-07-31",12.9433,12.9621,12.3631,12.4567,46000.0],["2015-08-03",12.466,12.466,12.2882,12.335,25000.0],["2015-08-04",12.3444,12.438,11.8016,11.8577,24700.0],["2015-08-05",11.9326,12.073,11.7361,12.0262,29000.0],["2015-08-06",11.9794,12.2134,11.6986,11.9326,39900.0],["2015-08-07",11.8296,12.2601,11.7922,12.2134,16000.0],["2015-08-10",12.2508,12.4286,12.1759,12.3631,29200.0],["2015-08-11",12.2882,12.335,12.0543,12.3069,12900.0],["2015-08-12",12.2321,12.4941,12.2321,12.3257,13000.0],["2015-08-13",12.3163,12.5409,11.5957,11.7173,60500.0],["2015-08-14",11.4459,11.8203,11.4459,11.7454,23600.0],["2015-08-17",11.6331,11.6331,11.343,11.474,16200.0],["2015-08-18",11.4459,11.7173,11.4459,11.6893,16200.0],["2015-08-19",11.5957,11.7267,11.4178,11.5957,13800.0],["2015-08-20",11.4178,11.7922,11.4178,11.6331,11400.0],["2015-08-21",11.5395,11.6331,11.3804,11.3898,26500.0],["2015-08-24",10.3977,11.2962,10.2948,11.1371,78100.0],["2015-08-25",11.4178,11.4178,10.6411,10.7159,50500.0],["2015-08-26",11.0248,11.2587,10.6504,10.6504,46200.0],["2015-08-27",10.744,10.978,10.5288,10.8282,18200.0],["2015-08-28",10.9967,11.6705,10.9218,11.6612,18900.0],["2015-08-31",11.6237,11.6799,11.4834,11.5302,8700.0],["2015-09-01",11.343,11.4834,11.1652,11.212,11600.0],["2015-09-02",11.3149,11.3149,11.0341,11.0996,12000.0],["2015-09-03",11.0061,11.2868,11.0061,11.1839,7900.0],["2015-09-04",11.0061,11.0996,10.744,10.7627,11900.0],["2015-09-08",10.7627,10.7627,10.5381,10.5568,28700.0],["2015-09-09",10.5568,10.8189,10.5288,10.7066,21800.0],["2015-09-10",10.6972,10.7627,10.5943,10.6504,6500.0],["2015-09-11",10.6223,10.7066,10.3697,10.4539,36800.0],["2015-09-14",10.482,10.5288,10.3697,10.4632,9500.0],["2015-09-15",10.5007,10.8282,10.3509,10.7627,33400.0],["2015-09-16",10.7066,11.1184,10.7066,10.8657,10900.0],["2015-09-17",10.9593,11.1464,10.7066,11.0716,11100.0],["2015-09-18",10.8938,10.9125,10.6223,10.7627,25800.0],["2015-09-21",10.8563,10.8563,10.5288,10.5849,13400.0],["2015-09-22",10.4726,10.5194,10.0889,10.4539,28500.0],["2015-09-23",10.4632,10.4632,10.1825,10.3135,21500.0],["2015-09-24",10.2199,10.4164,10.1731,10.3884,17400.0],["2015-09-25",10.482,10.5288,10.2386,10.3416,11400.0],["2015-09-28",10.3135,10.5007,10.248,10.3135,13900.0],["2015-09-29",10.3697,10.4539,10.0702,10.2573,84300.0],["2015-09-30",10.2667,10.2948,9.8736,10.2106,27200.0],["2015-10-01",10.2948,10.3977,10.0327,10.2199,28200.0],["2015-10-02",10.2012,10.5381,10.2012,10.2667,24700.0],["2015-10-05",10.2948,10.5849,10.2948,10.51,33200.0],["2015-10-06",10.482,10.7908,10.482,10.7159,25900.0],["2015-10-07",10.8282,11.6237,10.8282,11.3149,55600.0],["2015-10-08",11.3804,11.708,11.343,11.4834,31600.0],["2015-10-09",11.605,11.7641,11.3898,11.5208,25700.0],["2015-10-12",11.4646,11.4646,11.1932,11.1932,8500.0],["2015-10-13",11.3073,11.3073,10.9367,10.9367,13900.0],["2015-10-14",11.0127,11.2217,10.8037,10.8892,10400.0],["2015-10-15",10.8417,10.9747,10.8322,10.9462,27600.0],["2015-10-16",10.9272,10.9272,10.5566,10.6611,12700.0],["2015-10-19",10.5376,10.7276,10.4901,10.5281,11200.0],["2015-10-20",10.5281,10.7086,10.4236,10.5661,22100.0],["2015-10-21",10.6041,11.0982,10.6041,10.8417,166100.0],["2015-10-22",10.8417,11.1742,10.8417,11.0222,75500.0],["2015-10-23",11.0507,11.4593,11.0507,11.3548,38300.0],["2015-10-26",11.2598,11.4118,11.0032,11.2122,23800.0],["2015-10-27",11.1172,11.1457,10.9272,11.0222,31700.0],["2015-10-28",11.0602,11.3453,11.0602,11.2502,67300.0],["2015-10-29",11.1647,11.3548,11.1077,11.1362,11700.0],["2015-10-30",11.2312,11.3263,10.9367,11.0127,14100.0],["2015-11-02",10.9747,11.1172,10.6611,10.9462,32800.0],["2015-11-03",11.2693,11.7729,11.1457,11.7443,33600.0],["2015-11-04",11.7158,11.9439,11.6113,11.8774,11300.0],["2015-11-05",11.7729,11.9439,11.6018,11.7919,8900.0],["2015-11-06",11.6683,11.8204,11.5353,11.6873,12500.0],["2015-11-09",11.6018,11.6778,11.4783,11.5828,9400.0],["2015-11-10",11.4498,11.6873,11.3168,11.4118,19800.0],["2015-11-11",11.4498,11.4498,11.1172,11.2692,13700.0],["2015-11-12",11.1837,11.1837,10.7371,10.7466,23000.0],["2015-11-13",10.6706,10.8892,10.6421,10.7561,13200.0],["2015-11-16",10.6706,10.9177,10.5851,10.7847,36000.0],["2015-11-17",10.8132,10.8797,10.6231,10.8132,17300.0],["2015-11-18",10.8322,10.9177,10.7276,10.7466,6600.0],["2015-11-19",10.7561,10.7942,10.6896,10.7181,8000.0],["2015-11-20",10.6896,10.7752,10.5946,10.7561,78500.0],["2015-11-23",10.6421,10.8512,10.5756,10.8132,19900.0],["2015-11-24",10.6611,10.9177,10.6041,10.8892,13800.0],["2015-11-25",10.8797,10.9272,10.8417,10.9177,8600.0],["2015-11-27",10.9082,11.2693,10.8417,11.2122,7300.0],["2015-11-30",11.1837,11.2217,11.0222,11.0317,6700.0],["2015-12-01",11.1172,11.1647,10.8417,10.9367,7100.0],["2015-12-02",10.8987,10.9747,10.6041,10.6421,34600.0],["2015-12-03",10.5851,10.5851,9.939,10.4901,55300.0],["2015-12-04",10.4711,11.1932,10.3381,11.1552,14700.0],["2015-12-07",11.0507,11.3833,10.7847,10.8702,8700.0],["2015-12-08",10.6706,10.8702,10.6136,10.6136,9400.0],["2015-12-09",10.4996,10.6896,10.4521,10.6611,15100.0],["2015-12-10",10.7847,11.0697,10.6611,11.0507,25700.0],["2015-12-11",10.9937,10.9937,10.6611,10.8322,20700.0],["2015-12-14",10.8702,10.9272,10.3571,10.4141,36300.0],["2015-12-15",10.4711,10.5281,9.882,9.9865,37300.0],["2015-12-16",10.015,10.1765,9.8725,9.9105,13700.0],["2015-12-17",9.7299,9.9295,9.2168,9.2263,55000.0],["2015-12-18",9.1788,9.7014,9.1788,9.5969,47300.0],["2015-12-21",9.6349,9.825,9.6349,9.7775,31900.0],["2015-12-22",9.7394,9.9675,9.7394,9.787,20400.0],["2015-12-23",9.8155,9.9485,9.8155,9.8915,13000.0],["2015-12-24",9.8915,9.9675,9.882,9.939,6800.0],["2015-12-28",9.9295,9.977,9.863,9.939,12800.0],["2015-12-29",9.882,10.034,9.882,9.977,24200.0],["2015-12-30",9.939,9.977,9.6729,9.7014,32300.0],["2015-12-31",9.7299,9.825,9.6254,9.7489,33700.0],["2016-01-04",9.5019,9.6919,9.2358,9.6824,14300.0],["2016-01-05",9.6824,9.787,9.5779,9.768,9000.0],["2016-01-06",9.6159,9.7299,9.4354,9.5779,15900.0],["2016-01-07",9.4449,9.5209,9.2739,9.3119,12700.0],["2016-01-08",9.3879,9.5114,9.2358,9.4354,11700.0],["2016-01-11",9.2644,9.6064,9.2644,9.3404,27500.0],["2016-01-12",9.5019,9.5779,9.2834,9.3309,36200.0],["2016-01-13",9.4373,9.4373,9.0889,9.1566,18300.0],["2016-01-14",9.1566,9.4857,9.0889,9.4567,15400.0],["2016-01-15",9.2631,9.447,9.0792,9.3986,15600.0],["2016-01-19",9.447,9.447,8.9243,8.9921,23200.0],["2016-01-20",8.9631,9.0405,8.5952,9.0405,22600.0],["2016-01-21",9.0018,9.2728,9.0018,9.0405,6300.0],["2016-01-22",9.3018,9.3018,9.0986,9.1954,7000.0],["2016-01-25",9.205,9.205,8.963,9.1857,13900.0],["2016-01-26",9.2341,9.6793,9.2147,9.6503,22300.0],["2016-01-27",9.447,9.6793,9.447,9.6309,10000.0],["2016-01-28",9.6309,9.7858,9.6309,9.7761,9700.0],["2016-01-29",9.8729,10.1536,9.8439,10.0859,18300.0],["2016-02-01",10.0859,10.1536,9.8148,10.0859,8000.0],["2016-02-02",10.0278,10.0665,9.8535,9.8632,3200.0],["2016-02-03",9.8632,10.0955,9.8439,9.96,6300.0],["2016-02-04",9.9213,10.4537,9.9213,10.2698,13800.0],["2016-02-05",10.3085,10.4537,10.3085,10.444,5900.0],["2016-02-08",10.3666,10.6182,10.0471,10.0955,5800.0],["2016-02-09",10.0278,10.0278,9.6406,9.6406,12100.0],["2016-02-10",9.6696,9.7374,9.3502,9.6212,4200.0],["2016-02-11",9.6212,9.6406,9.3986,9.5438,4600.0],["2016-02-12",9.7955,9.96,9.689,9.9019,4300.0],["2016-02-16",9.8535,9.9116,9.7858,9.8729,8300.0],["2016-02-17",10.0181,10.1536,9.9116,9.9891,19000.0],["2016-02-18",10.0181,10.3569,10.0181,10.3472,45100.0],["2016-02-19",10.3956,10.4246,10.2698,10.2698,8600.0],["2016-02-22",10.6473,11.5184,10.6473,11.3635,42800.0],["2016-02-23",11.5184,11.5474,11.3248,11.4119,23600.0],["2016-02-24",11.1312,11.1796,11.0247,11.1119,5100.0],["2016-02-25",11.1312,11.2958,11.0151,11.199,10900.0],["2016-02-26",11.3054,11.4216,11.2377,11.4119,5000.0],["2016-02-29",11.3635,11.7604,11.2377,11.6249,18800.0],["2016-03-01",11.7894,12.1669,11.6249,12.0991,64500.0],["2016-03-02",12.0991,12.4573,11.983,12.2927,35600.0],["2016-03-03",12.2056,12.525,12.0314,12.0604,10500.0],["2016-03-04",11.8088,12.4379,11.4216,11.9346,64300.0],["2016-03-07",12.0895,12.3702,12.0024,12.1088,26000.0],["2016-03-08",12.0992,12.2347,12.0992,12.1863,12600.0],["2016-03-09",12.3411,12.5154,12.3411,12.3605,24200.0],["2016-03-10",12.3315,12.4282,12.1669,12.3508,23000.0],["2016-03-11",12.3992,12.3992,12.1863,12.3024,25300.0],["2016-03-14",12.3218,12.6122,12.1475,12.496,15800.0],["2016-03-15",12.3315,12.4863,12.1669,12.254,13300.0],["2016-03-16",12.5444,12.9316,12.4476,12.7961,14600.0],["2016-03-17",12.8251,13.0574,12.7573,12.9993,23300.0],["2016-03-18",12.9703,13.0574,12.1572,12.2347,45300.0],["2016-03-21",12.1863,12.7283,12.0992,12.4573,35200.0],["2016-03-22",12.1282,12.7767,12.1282,12.767,41500.0],["2016-03-23",12.496,12.7767,12.496,12.7477,23200.0],["2016-03-24",12.6702,13.222,12.5541,13.1736,32100.0],["2016-03-28",13.0671,13.7543,13.0671,13.5898,54600.0],["2016-03-29",13.5317,14.2092,13.4446,13.9866,80100.0],["2016-03-30",13.9382,13.9382,13.522,13.5704,31100.0],["2016-03-31",13.551,13.9189,13.4543,13.4639,30700.0],["2016-04-01",13.3962,13.6962,13.3865,13.5027,26700.0],["2016-04-04",13.4059,13.8027,13.3671,13.4833,33900.0],["2016-04-05",13.3962,13.8801,13.3962,13.8801,106200.0],["2016-04-06",13.8801,14.4996,13.8414,14.3835,34100.0],["2016-04-07",14.3931,14.7126,14.3351,14.7126,35900.0],["2016-04-08",14.7126,14.9836,14.5577,14.7513,47700.0],["2016-04-11",15.0417,15.4966,15.0417,15.2933,42700.0],["2016-04-12",15.3417,16.4839,15.303,16.1935,79200.0],["2016-04-13",16.4076,16.9623,16.3297,16.7287,79200.0],["2016-04-14",16.5536,17.9744,16.3979,17.6046,164300.0],["2016-04-15",17.517,17.7408,17.2737,17.6824,88500.0],["2016-04-18",17.6824,17.7214,17.3224,17.6046,41900.0],["2016-04-19",17.663,18.3831,17.5949,17.7116,51200.0],["2016-04-20",17.5657,17.8479,17.5559,17.7603,57400.0],["2016-04-21",17.8187,18.1982,17.663,18.0328,32800.0],["2016-04-22",18.0717,18.4804,17.6533,17.9647,47100.0],["2016-04-25",17.9939,17.9939,17.1569,17.6922,40600.0],["2016-04-26",17.6922,18.1788,17.1667,18.1106,61700.0],["2016-04-27",18.1301,18.1496,17.6338,17.8868,33700.0],["2016-04-28",17.8771,18.0133,17.6727,17.7895,28500.0],["2016-04-29",17.7798,18.6264,17.7798,18.5778,43700.0],["2016-05-02",18.3247,18.7043,18.1788,18.4026,48500.0],["2016-05-03",18.1885,18.6751,17.5559,18.0231,39300.0],["2016-05-04",17.9355,18.3831,17.7019,18.3442,34600.0],["2016-05-05",18.3637,18.4902,17.9063,18.1982,27200.0],["2016-05-06",17.7798,17.8868,17.1083,17.3808,32200.0],["2016-05-09",16.8358,17.2251,16.4271,16.6022,68900.0],["2016-05-10",16.4465,16.719,16.3881,16.5049,36500.0],["2016-05-11",16.3979,16.6412,15.8334,15.8432,51300.0],["2016-05-12",15.9794,16.2032,15.6193,15.6485,31900.0],["2016-05-13",15.6291,15.9502,14.9965,15.1036,32300.0],["2016-05-16",15.123,15.4247,14.7435,14.7824,45400.0],["2016-05-17",14.9478,15.0646,14.4126,14.4905,20300.0],["2016-05-18",14.2666,14.8992,14.2666,14.5197,22100.0],["2016-05-19",14.4515,14.6364,13.2351,13.6243,79500.0],["2016-05-20",13.819,14.5197,13.7898,14.3445,38000.0],["2016-05-23",14.2277,15.0646,14.1888,14.8505,42900.0],["2016-05-24",14.9868,15.1133,14.7143,14.7532,35900.0],["2016-05-25",14.7532,14.8603,14.0428,14.2764,55500.0],["2016-05-26",14.471,14.471,13.7217,14.3056,51200.0],["2016-05-27",14.3834,14.5391,14.2082,14.2764,37400.0],["2016-05-31",14.2764,14.5488,13.9844,14.0039,42200.0],["2016-06-01",13.9747,13.9941,13.5951,13.7898,21800.0],["2016-06-02",13.6243,14.0136,13.4881,13.7703,31700.0],["2016-06-03",13.8092,14.1207,13.5562,13.926,25900.0],["2016-06-06",13.8871,14.2958,13.8579,13.9358,25900.0],["2016-06-07",13.8482,14.2569,13.6925,13.7217,32800.0],["2016-06-08",13.819,14.3153,13.7314,13.9941,37600.0],["2016-06-09",13.7509,13.926,13.3129,13.7217,31300.0],["2016-06-10",13.7411,13.7411,13.2059,13.4102,34800.0],["2016-06-13",13.1864,13.3519,12.4273,12.6025,76400.0],["2016-06-14",12.476,12.7874,12.3495,12.6122,31200.0],["2016-06-15",12.7388,13.1767,12.6512,12.8166,51500.0],["2016-06-16",12.7096,13.0015,12.2327,12.729,34500.0],["2016-06-17",12.5344,12.8069,12.3398,12.5636,79600.0],["2016-06-20",12.768,13.1086,12.3495,12.369,51100.0],["2016-06-21",12.476,12.6317,11.9018,12.0965,58100.0],["2016-06-22",12.0965,12.4468,12.0673,12.369,36500.0],["2016-06-23",12.369,13.021,12.33,12.4273,87200.0],["2016-06-24",12.0089,12.33,11.3179,11.5418,724900.0],["2016-06-27",11.3471,11.4153,10.2766,10.3837,132800.0],["2016-06-28",10.627,10.7048,10.1015,10.4421,119800.0],["2016-06-29",10.8605,10.8605,10.4324,10.5199,82100.0],["2016-06-30",10.6562,11.026,10.4518,11.0065,45300.0],["2016-07-01",10.9481,11.532,10.8897,11.1914,29500.0],["2016-07-05",11.0454,11.1428,10.7827,11.0357,25100.0],["2016-07-06",10.9481,11.4153,10.9481,11.3471,45400.0],["2016-07-07",11.3082,11.8434,10.8508,10.9871,81600.0],["2016-07-08",10.9968,11.7559,10.9092,11.6002,101200.0],["2016-07-11",11.532,12.2522,11.532,11.9894,81500.0],["2016-07-12",12.0186,12.9529,11.8921,12.8653,72400.0],["2016-07-13",12.8458,13.1669,12.3884,12.5441,51000.0],["2016-07-14",12.6813,12.9753,12.6323,12.7891,30100.0],["2016-07-15",12.8381,13.2203,12.7401,12.9263,60500.0],["2016-07-18",12.6911,12.8185,12.2697,12.6029,43700.0],["2016-07-19",12.5049,12.5049,12.0639,12.1129,33700.0],["2016-07-20",12.0933,12.2011,11.7307,11.8287,36500.0],["2016-07-21",11.8287,11.9267,11.5935,11.7895,35200.0],["2016-07-22",11.6621,12.0247,11.6523,11.9855,21100.0],["2016-07-25",11.9855,12.0443,11.8777,11.9659,37300.0],["2016-07-26",12.0737,12.7205,12.0345,12.4755,68700.0],["2016-07-27",12.5637,13.3085,12.5637,13.2595,55100.0],["2016-07-28",13.2301,13.3771,12.9165,12.9557,39700.0],["2016-07-29",12.9165,13.2987,12.7401,12.9459,29400.0],["2016-08-01",12.9459,13.0635,12.4657,12.5049,40400.0],["2016-08-02",12.4755,12.4951,11.6425,11.6621,61700.0],["2016-08-03",11.3975,11.4759,10.8487,11.2799,69500.0],["2016-08-04",11.3289,11.4367,11.2211,11.2407,13300.0],["2016-08-05",11.3289,11.5935,11.2309,11.3093,18000.0],["2016-08-08",11.4171,11.4465,11.0839,11.2309,25600.0],["2016-08-09",11.2897,11.3289,11.1525,11.2603,24800.0],["2016-08-10",11.3289,11.4465,11.2701,11.3387,19600.0],["2016-08-11",11.3779,12.1913,11.2603,12.0345,36000.0],["2016-08-12",12.0541,12.6225,12.0443,12.5049,41300.0],["2016-08-15",12.5147,13.1517,12.4951,12.8675,44200.0],["2016-08-16",12.8185,12.8479,12.3089,12.4069,22900.0],["2016-08-17",12.3089,12.6225,12.2109,12.5343,20200.0],["2016-08-18",12.4167,13.0243,12.4167,12.9557,25100.0],["2016-08-19",12.9067,13.0047,12.3481,12.3775,64600.0],["2016-08-22",12.3775,12.3775,11.7699,11.7993,34400.0],["2016-08-23",11.9561,12.0835,11.7601,11.8287,22400.0],["2016-08-24",11.7993,11.8973,11.2799,11.3387,26000.0],["2016-08-25",11.3289,11.3975,11.0741,11.1035,26300.0],["2016-08-26",11.0937,11.3485,10.6919,10.7605,18900.0],["2016-08-29",10.7703,10.9075,10.7311,10.8389,15600.0],["2016-08-30",10.9271,11.1329,10.8879,10.8977,13200.0],["2016-08-31",11.0055,11.0055,10.5351,10.5841,23100.0],["2016-09-01",10.5645,11.1133,10.5645,11.0741,34200.0],["2016-09-02",11.1427,11.6425,11.1427,11.5347,35100.0],["2016-09-06",11.6327,11.6327,11.3191,11.4171,13600.0],["2016-09-07",11.3191,11.4073,11.1819,11.2015,18300.0],["2016-09-08",11.2015,11.2113,10.8291,10.9369,11600.0],["2016-09-09",10.6821,10.7213,10.3783,10.4077,23300.0],["2016-09-12",10.3293,10.4175,10.2411,10.3587,15200.0],["2016-09-13",10.2705,10.3783,9.7805,9.8589,30900.0],["2016-09-14",9.9177,10.3097,9.9079,10.0549,23500.0],["2016-09-15",10.0451,10.2803,10.0451,10.0745,14300.0],["2016-09-16",10.0941,10.1725,9.9569,9.9765,45700.0],["2016-09-19",10.0549,10.0647,9.1533,9.4179,108100.0],["2016-09-20",9.3395,9.9471,9.3395,9.6825,41000.0],["2016-09-21",9.7707,10.0745,9.7707,10.0647,11900.0],["2016-09-22",10.1431,10.2705,9.9373,10.1725,26900.0],["2016-09-23",10.1137,10.4371,10.1039,10.1333,24600.0],["2016-09-26",10.0549,10.7801,10.0549,10.7017,27500.0],["2016-09-27",10.7017,10.9565,10.5449,10.8879,19400.0],["2016-09-28",10.8585,11.1623,10.8585,11.0251,18700.0],["2016-09-29",11.0251,11.2701,11.0153,11.0545,26400.0],["2016-09-30",11.0447,11.0741,10.7801,10.8683,25700.0],["2016-10-03",10.8291,10.9467,10.3293,10.5155,16000.0],["2016-10-04",10.5155,10.5155,10.1431,10.1921,18600.0],["2016-10-05",10.4371,10.7213,10.2901,10.6331,87200.0],["2016-10-06",10.5449,11.1231,10.5449,10.8879,148500.0],["2016-10-07",10.9369,10.9369,10.0843,10.1137,19400.0],["2016-10-10",10.1235,10.7409,10.1235,10.6331,31400.0],["2016-10-11",10.5253,10.5743,10.2313,10.3685,62900.0],["2016-10-12",10.4673,10.7441,10.4179,10.5168,75800.0],["2016-10-13",10.5168,10.5168,10.1016,10.2499,32000.0],["2016-10-14",10.3982,10.5563,10.2697,10.2894,16500.0],["2016-10-17",10.2795,10.4476,10.2795,10.3883,10300.0],["2016-10-18",10.4575,10.5958,10.3487,10.5168,8700.0],["2016-10-19",10.4179,10.6947,10.408,10.4377,23000.0],["2016-10-20",10.3982,10.7046,10.329,10.4476,21100.0],["2016-10-21",10.2795,10.4871,10.1609,10.4278,12500.0],["2016-10-24",10.5266,10.7738,10.4772,10.7243,14500.0],["2016-10-25",10.6255,11.1691,10.5761,10.9714,17200.0],["2016-10-26",10.8726,10.9714,10.7738,10.8726,9300.0],["2016-10-27",10.8726,10.8726,10.4772,10.5761,11800.0],["2016-10-28",10.6255,10.8726,10.4278,10.5761,15100.0],["2016-10-31",10.4278,10.8232,10.1807,10.6749,14400.0],["2016-11-01",10.4278,10.5266,10.1807,10.3784,53800.0],["2016-11-02",10.4278,10.6749,10.1313,10.6255,29200.0],["2016-11-03",10.6255,10.6255,10.329,10.329,12300.0],["2016-11-04",10.4278,10.4772,10.2795,10.329,19400.0],["2016-11-07",10.5761,10.7738,10.3784,10.7243,14200.0],["2016-11-08",10.6255,10.7738,10.1807,10.2795,13500.0],["2016-11-09",10.4278,12.2564,10.2795,11.861,46700.0],["2016-11-10",11.9599,12.7012,11.861,12.5529,34400.0],["2016-11-11",12.7506,14.085,12.0587,14.085,43700.0],["2016-11-14",14.1838,14.6286,13.6402,14.5792,36900.0],["2016-11-15",14.5297,15.4687,14.3914,15.2711,43600.0],["2016-11-16",15.1228,15.2711,13.9367,14.4803,133200.0],["2016-11-17",14.4309,15.0734,14.2826,14.8757,23800.0],["2016-11-18",14.8757,15.2216,14.678,15.024,32800.0],["2016-11-21",14.8757,15.0734,14.7768,15.024,12700.0],["2016-11-22",15.1228,15.4193,14.7768,15.3699,18900.0],["2016-11-23",15.1722,17.3962,15.024,15.3205,63400.0],["2016-11-25",15.3699,15.5182,15.1722,15.4193,16900.0],["2016-11-28",15.2216,15.3205,14.9745,14.9745,19900.0],["2016-11-29",14.9745,15.192,14.6286,14.8263,32200.0],["2016-11-30",14.8263,15.4193,14.6286,15.3699,30200.0],["2016-12-01",15.3699,16.0618,15.3699,15.9629,18300.0],["2016-12-02",15.8641,16.1112,15.4193,15.9629,24900.0],["2016-12-05",16.1112,16.7537,15.9629,16.7043,18600.0],["2016-12-06",16.4572,17.1985,16.4572,17.1985,37400.0],["2016-12-07",17.1985,17.1985,16.6548,17.149,20200.0],["2016-12-08",17.0502,17.3467,16.7537,17.2479,19000.0],["2016-12-09",17.5444,17.5444,16.8031,17.0996,30100.0],["2016-12-12",17.0502,17.0502,16.8031,16.8525,17000.0],["2016-12-13",17.0008,17.0502,16.4077,16.9019,18200.0],["2016-12-14",16.7537,16.9019,16.5066,16.6548,12900.0],["2016-12-15",16.6054,16.9909,16.6054,16.9019,24900.0],["2016-12-16",16.9514,17.1688,16.7537,16.8031,114000.0],["2016-12-19",16.7537,18.0386,16.5066,17.8409,28300.0],["2016-12-20",17.7915,17.7915,16.9514,17.2973,21600.0],["2016-12-21",17.2973,17.495,17.0008,17.3467,12700.0],["2016-12-22",17.2479,17.4456,16.4572,16.5066,16300.0],["2016-12-23",16.4077,16.6054,16.3089,16.5066,8000.0],["2016-12-27",16.556,17.0502,16.556,16.9019,13800.0],["2016-12-28",16.9019,17.0008,16.7043,16.8525,15500.0],["2016-12-29",16.8031,16.8525,16.5066,16.8031,14200.0],["2016-12-30",16.9019,16.9019,16.3583,16.556,23000.0],["2017-01-03",16.6054,16.6548,15.9135,15.9629,12300.0],["2017-01-04",16.1112,16.2101,15.8147,16.0618,12600.0],["2017-01-05",15.8641,15.9629,15.617,15.7158,10900.0],["2017-01-06",15.7158,15.7158,15.024,15.0734,10600.0],["2017-01-09",15.0734,15.3699,14.8263,15.0734,10600.0],["2017-01-10",15.0734,15.617,15.0734,15.5676,7700.0],["2017-01-11",15.6073,15.6073,14.8618,15.0606,7300.0],["2017-01-12",15.16,15.16,14.5635,14.663,10100.0],["2017-01-13",14.8121,14.8618,14.7127,14.7624,5600.0],["2017-01-17",14.663,14.7127,14.1659,14.2156,10300.0],["2017-01-18",14.1659,14.663,13.9074,14.3647,32600.0],["2017-01-19",14.4144,14.4144,14.1162,14.2653,9500.0],["2017-01-20",14.2653,14.6132,14.1659,14.4641,30200.0],["2017-01-23",14.5635,14.663,14.2951,14.4144,11800.0],["2017-01-24",14.6132,14.9612,14.5735,14.8618,33600.0],["2017-01-25",15.1103,15.8559,15.1103,15.7068,13600.0],["2017-01-26",15.6073,15.9553,15.1103,15.16,15500.0],["2017-01-27",15.2594,15.3389,15.0109,15.2097,5800.0],["2017-01-30",15.16,15.3588,15.1103,15.1103,12600.0],["2017-01-31",15.0606,15.0606,14.5934,14.9612,16300.0],["2017-02-01",15.3091,15.9553,15.16,15.2097,12700.0],["2017-02-02",15.2594,15.8559,14.9612,15.6073,9600.0],["2017-02-03",15.7068,15.8559,15.3091,15.5079,17300.0],["2017-02-06",15.6073,15.6073,14.8121,14.8121,7800.0],["2017-02-07",15.0109,15.4085,14.7624,14.8121,26200.0],["2017-02-08",14.6132,14.663,14.2653,14.4641,9500.0],["2017-02-09",14.663,15.6073,14.6132,15.4085,27300.0],["2017-02-10",15.6073,15.6073,15.2097,15.3588,17900.0],["2017-02-13",15.5079,16.0547,15.5079,15.657,31200.0],["2017-02-14",15.8559,15.9056,15.4582,15.5576,23200.0],["2017-02-15",15.5079,15.657,15.4085,15.5079,14900.0],["2017-02-16",15.8559,15.8559,14.9612,15.0606,10700.0],["2017-02-17",15.0606,15.1103,14.8121,15.0606,15700.0],["2017-02-21",15.1799,15.1799,14.9612,15.0606,8200.0],["2017-02-22",15.0109,15.1103,14.9512,15.0109,6300.0],["2017-02-23",15.0606,15.1401,14.663,14.8121,19300.0],["2017-02-24",14.6033,14.9115,14.5635,14.8121,18300.0],["2017-02-27",14.8618,15.2594,14.8121,14.9115,39800.0],["2017-02-28",14.8121,14.8121,14.5138,14.5138,31000.0],["2017-03-01",14.8618,16.1541,14.7624,15.9553,28400.0],["2017-03-02",15.9056,15.9056,15.2594,15.657,68900.0],["2017-03-03",15.5576,15.7565,14.2156,14.3647,34300.0],["2017-03-06",14.4144,14.5635,14.315,14.5635,21800.0],["2017-03-07",14.5138,14.7624,14.1659,14.3647,28500.0],["2017-03-08",14.4641,14.5635,14.1659,14.2653,19500.0],["2017-03-09",14.2156,14.4641,13.2215,13.2712,38300.0],["2017-03-10",13.4203,13.6689,13.3706,13.5694,35000.0],["2017-03-13",13.6689,14.4144,13.6689,14.315,22500.0],["2017-03-14",14.1162,14.1162,13.1221,13.2712,46200.0],["2017-03-15",13.4203,14.0665,13.4203,14.0665,16900.0],["2017-03-16",14.0665,14.7624,14.0665,14.6132,14800.0],["2017-03-17",14.663,15.0109,14.315,15.0109,52500.0],["2017-03-20",14.8618,14.9115,13.9174,14.3647,22000.0],["2017-03-21",14.4144,14.4144,13.7186,13.818,28800.0],["2017-03-22",13.818,14.146,13.7683,13.8677,26000.0],["2017-03-23",13.9671,14.663,13.8677,14.4641,22600.0],["2017-03-24",14.5138,14.6132,13.818,13.8677,14300.0],["2017-03-27",13.6191,14.0168,13.5694,13.6689,18700.0],["2017-03-28",13.6191,14.7624,13.6191,14.7624,49000.0],["2017-03-29",14.6132,14.9612,13.9671,14.1659,63300.0],["2017-03-30",14.1659,14.4045,13.9174,14.315,33700.0],["2017-03-31",14.0168,14.2653,13.9174,13.9671,22400.0],["2017-04-03",13.9671,14.1162,13.7186,13.818,45600.0],["2017-04-04",13.6689,13.8677,13.2215,13.3706,47400.0],["2017-04-05",13.6191,13.7186,13.1221,13.2215,34700.0],["2017-04-06",13.3209,14.0665,13.0724,13.47,33000.0],["2017-04-07",13.6689,14.7624,13.5694,14.4144,100700.0],["2017-04-10",14.4641,15.2594,14.4641,15.16,70800.0],["2017-04-11",15.0,17.0,15.0,16.85,98900.0],["2017-04-12",16.5,17.0,16.1,16.15,139900.0],["2017-04-13",16.15,16.15,15.0,15.5,50400.0],["2017-04-17",15.5,15.5,13.95,14.25,25600.0],["2017-04-18",14.25,14.65,13.9,14.2,23300.0],["2017-04-19",14.1,14.3,13.45,13.5,22100.0],["2017-04-20",13.6,14.78,13.6,14.65,42900.0],["2017-04-21",14.6,14.75,14.35,14.35,20100.0],["2017-04-24",14.75,15.2,14.5,14.95,33500.0],["2017-04-25",15.1,15.48,14.8,14.85,18800.0],["2017-04-26",14.8,15.45,14.72,15.3,27600.0],["2017-04-27",15.2,15.4,15.05,15.15,17500.0],["2017-04-28",15.05,15.08,14.45,14.55,12800.0],["2017-05-01",14.5,15.05,14.4,14.8,18700.0],["2017-05-02",14.75,15.08,14.45,14.5,9300.0],["2017-05-03",14.5,14.75,13.95,14.0,20400.0],["2017-05-04",14.0,14.45,14.0,14.4,12200.0],["2017-05-05",14.4,14.9,14.2,14.75,13800.0],["2017-05-08",14.75,15.45,14.2,15.3,20200.0],["2017-05-09",14.95,14.95,14.05,14.6,38200.0],["2017-05-10",14.7,15.45,14.45,15.35,62800.0],["2017-05-11",15.35,16.0,15.2,15.8,35200.0],["2017-05-12",15.7,15.93,15.5,15.75,38800.0],["2017-05-15",15.9,16.3,15.85,16.25,34900.0],["2017-05-16",16.15,16.25,15.0,16.05,28400.0],["2017-05-17",15.65,16.0,15.5,15.75,22200.0],["2017-05-18",15.75,16.45,15.7,15.85,22900.0],["2017-05-19",16.05,16.3,15.75,16.0,29000.0],["2017-05-22",16.0,16.15,15.85,16.15,20000.0],["2017-05-23",16.1,16.45,15.8,16.35,18400.0],["2017-05-24",16.2,16.98,16.1,16.2,23400.0],["2017-05-25",16.25,16.25,15.9,16.05,30600.0],["2017-05-26",15.9,15.97,15.45,15.9,17700.0],["2017-05-30",15.73,16.15,15.35,15.4,19800.0],["2017-05-31",15.45,15.75,15.35,15.7,43500.0],["2017-06-01",15.75,17.2,15.75,16.7,80400.0],["2017-06-02",16.9,17.1,16.6,16.7,54700.0],["2017-06-05",16.7,16.7,15.95,16.0,26100.0],["2017-06-06",15.9,16.3,15.8,16.15,20000.0],["2017-06-07",16.25,16.3,15.55,16.1,37500.0],["2017-06-08",16.1,16.55,16.05,16.45,49000.0],["2017-06-09",16.75,16.8,16.2,16.55,55700.0],["2017-06-12",16.9,16.9,16.0,16.2,48600.0],["2017-06-13",16.2,16.65,16.1,16.2,32800.0],["2017-06-14",16.15,16.25,15.75,15.75,51500.0],["2017-06-15",15.05,15.25,14.17,14.6,49200.0],["2017-06-16",14.25,14.55,14.13,14.3,36200.0],["2017-06-19",14.15,14.6,14.0,14.35,38400.0],["2017-06-20",14.35,14.38,13.8,13.85,50500.0],["2017-06-21",13.9,13.9,12.9,12.95,48300.0],["2017-06-22",13.0,13.05,12.6,12.6,39400.0],["2017-06-23",12.8,12.98,12.46,12.6,99600.0],["2017-06-26",12.65,12.75,12.4,12.55,16900.0],["2017-06-27",12.65,12.7,12.4,12.5,17100.0],["2017-06-28",12.55,13.6,12.55,13.5,23000.0],["2017-06-29",13.55,14.5,13.5,14.4,51300.0],["2017-06-30",14.5,14.9,14.5,14.75,49800.0],["2017-07-03",14.75,15.15,14.5,15.15,36200.0],["2017-07-05",15.1,15.1,13.95,14.4,31700.0],["2017-07-06",14.35,14.8,14.21,14.5,23800.0],["2017-07-07",14.61,14.85,14.4,14.55,37200.0],["2017-07-10",14.45,14.95,14.45,14.75,17600.0],["2017-07-11",14.75,14.85,14.25,14.7,22600.0],["2017-07-12",14.95,15.1,14.4,15.05,16800.0],["2017-07-13",15.0,15.05,14.5,14.6,10100.0],["2017-07-14",14.65,14.8,14.35,14.55,16500.0],["2017-07-17",14.55,14.85,14.45,14.5,18200.0],["2017-07-18",14.5,14.7,14.1,14.4,12400.0],["2017-07-19",14.4,14.65,14.0,14.65,58300.0],["2017-07-20",14.5,14.9,14.48,14.9,15500.0],["2017-07-21",15.15,15.2,14.4,14.6,36400.0],["2017-07-24",14.4,14.7,14.15,14.5,23000.0],["2017-07-25",14.75,15.1,14.6,14.75,34900.0],["2017-07-26",14.65,15.0,14.15,14.15,23700.0],["2017-07-27",14.25,14.4,13.95,14.2,28600.0],["2017-07-28",14.15,14.35,14.0,14.15,27200.0],["2017-07-31",14.07,14.7,14.02,14.45,25000.0],["2017-08-01",14.5,14.7,14.25,14.5,19600.0],["2017-08-02",14.45,14.6,14.3,14.4,11300.0],["2017-08-03",14.35,14.65,14.13,14.35,11400.0],["2017-08-04",14.33,14.35,13.4,13.4,21400.0],["2017-08-07",13.15,13.6,12.86,13.35,31700.0],["2017-08-08",12.75,14.5,12.7,13.55,29700.0],["2017-08-09",14.35,14.45,13.9,14.05,28600.0],["2017-08-10",14.05,14.05,13.65,13.7,44700.0],["2017-08-11",13.8,13.8,13.45,13.55,16200.0],["2017-08-14",13.7,13.7,13.4,13.5,29900.0],["2017-08-15",13.4,13.6,13.2,13.4,71700.0],["2017-08-16",13.65,13.65,13.15,13.45,32400.0],["2017-08-17",13.35,13.85,13.35,13.55,19400.0],["2017-08-18",13.35,13.5,13.25,13.35,17900.0],["2017-08-21",13.3,13.6,13.15,13.2,16900.0],["2017-08-22",13.2,14.05,13.2,13.65,21900.0],["2017-08-23",13.55,13.75,13.4,13.45,14800.0],["2017-08-24",13.6,13.6,13.2,13.3,15700.0],["2017-08-25",13.3,13.6,13.3,13.45,15000.0],["2017-08-28",13.5,13.6,13.4,13.5,15900.0],["2017-08-29",13.4,14.25,13.4,14.05,33500.0],["2017-08-30",14.1,14.6,14.0,14.55,11100.0],["2017-08-31",14.65,15.4,14.65,15.4,30300.0],["2017-09-01",15.55,15.55,15.25,15.45,15100.0],["2017-09-05",15.35,15.65,14.9,15.55,59000.0],["2017-09-06",15.55,16.2,15.55,16.15,48600.0],["2017-09-07",16.15,16.35,15.9,16.3,36600.0],["2017-09-08",16.1,16.55,16.0,16.5,19300.0],["2017-09-11",16.45,16.6,16.15,16.35,27500.0],["2017-09-12",16.45,16.65,16.2,16.5,20500.0],["2017-09-13",16.35,16.95,16.35,16.7,32200.0],["2017-09-14",16.65,17.35,16.5,17.25,35700.0],["2017-09-15",17.3,17.75,17.1,17.6,100000.0],["2017-09-18",17.6,18.0,17.52,17.95,32900.0],["2017-09-19",18.0,18.25,17.65,18.05,40900.0],["2017-09-20",18.0,18.0,17.3,17.6,24100.0],["2017-09-21",17.45,17.65,17.25,17.35,24100.0],["2017-09-22",17.3,17.5,16.85,17.25,30400.0],["2017-09-25",17.15,17.93,17.15,17.9,20000.0],["2017-09-26",17.9,18.15,17.85,17.9,20500.0],["2017-09-27",17.9,18.2,17.75,18.05,27300.0],["2017-09-28",18.05,18.1,17.7,17.85,20600.0],["2017-09-29",17.73,17.75,17.4,17.4,19000.0],["2017-10-02",17.2,18.25,17.2,18.05,44400.0],["2017-10-03",18.0,18.05,17.7,17.8,16800.0],["2017-10-04",17.68,17.68,16.95,17.0,18700.0],["2017-10-05",17.1,17.44,16.9,17.4,16800.0],["2017-10-06",17.37,17.45,17.3,17.4,18800.0],["2017-10-09",17.3,17.65,17.19,17.45,20100.0],["2017-10-10",17.45,17.65,17.25,17.5,15100.0],["2017-10-11",17.4,17.8,17.4,17.55,15800.0],["2017-10-12",17.65,18.05,17.65,17.75,15500.0],["2017-10-13",17.8,18.0,17.5,17.8,24200.0],["2017-10-16",17.9,18.1,17.1,17.25,22700.0],["2017-10-17",17.4,17.68,17.05,17.15,20400.0],["2017-10-18",17.3,17.55,17.2,17.45,15600.0],["2017-10-19",17.15,18.1,17.15,18.05,16900.0],["2017-10-20",18.1,18.6,18.05,18.25,22400.0],["2017-10-23",18.2,18.35,18.1,18.3,15300.0],["2017-10-24",18.25,18.34,17.95,18.1,18400.0],["2017-10-25",18.0,18.0,17.5,17.65,21800.0],["2017-10-26",17.7,17.7,17.2,17.2,10600.0],["2017-10-27",17.05,17.35,16.7,17.15,16800.0],["2017-10-30",17.0,17.1,16.9,17.1,15300.0],["2017-10-31",17.1,17.1,16.5,16.55,18300.0],["2017-11-01",16.7,17.4,16.4,16.4,29500.0],["2017-11-02",16.75,17.11,16.75,16.9,4600.0],["2017-11-03",17.2,18.0,16.9,17.1,28000.0],["2017-11-06",15.0,16.0,14.6,14.95,50600.0],["2017-11-07",14.75,15.35,14.75,15.1,23300.0],["2017-11-08",15.0,15.0,14.4,14.55,41800.0],["2017-11-09",14.4,14.86,14.35,14.4,29400.0],["2017-11-10",14.45,14.8,14.35,14.35,10400.0],["2017-11-13",14.2,14.4,13.65,13.65,18700.0],["2017-11-14",13.7,14.55,13.5,13.5,37500.0],["2017-11-15",13.5,13.75,13.25,13.35,25500.0],["2017-11-16",13.35,13.65,13.35,13.6,11200.0],["2017-11-17",13.45,13.9,13.4,13.55,11100.0],["2017-11-20",13.75,13.9,13.65,13.75,12100.0],["2017-11-21",13.8,14.4,13.8,14.35,17800.0],["2017-11-22",14.35,14.5,13.8,13.8,15700.0],["2017-11-24",14.0,14.15,13.95,14.15,5900.0],["2017-11-27",14.15,14.2,13.8,13.85,21800.0],["2017-11-28",13.85,14.8,13.85,14.7,13100.0],["2017-11-29",14.97,15.05,14.7,14.8,16200.0],["2017-11-30",14.9,14.9,14.25,14.3,11200.0],["2017-12-01",14.35,14.35,13.05,13.2,25800.0],["2017-12-04",13.25,13.85,12.95,13.0,52800.0],["2017-12-05",13.0,13.2,12.89,13.05,23100.0],["2017-12-06",12.9,13.6,12.9,12.9,31200.0],["2017-12-07",12.95,13.25,12.93,13.05,13200.0],["2017-12-08",13.0,13.63,13.0,13.45,25700.0],["2017-12-11",13.5,13.7,13.0,13.05,25400.0],["2017-12-12",13.1,13.31,12.75,12.8,33700.0],["2017-12-13",12.8,13.0,12.8,12.85,18300.0],["2017-12-14",12.85,12.95,12.55,12.75,35200.0],["2017-12-15",12.8,13.15,12.7,12.8,45800.0],["2017-12-18",12.7,13.47,12.7,13.3,35000.0],["2017-12-19",13.25,13.3,12.7,12.85,26900.0],["2017-12-20",13.0,13.19,12.8,13.15,25400.0],["2017-12-21",13.05,13.45,12.85,13.35,77600.0],["2017-12-22",13.4,13.4,13.0,13.1,16300.0],["2017-12-26",13.1,13.11,12.9,12.9,13500.0],["2017-12-27",12.85,13.05,12.8,12.9,16900.0],["2017-12-28",12.9,12.9,12.5,12.55,27400.0],["2017-12-29",12.6,12.6,12.15,12.4,32200.0],["2018-01-02",12.5,13.05,12.5,12.9,40800.0],["2018-01-03",12.95,13.05,12.55,12.6,42700.0],["2018-01-04",12.65,14.2,12.63,14.0,51300.0],["2018-01-05",14.0,14.45,13.81,14.3,18500.0],["2018-01-08",14.3,15.0,14.2,14.35,43700.0],["2018-01-09",14.4,14.6,13.75,13.75,23300.0],["2018-01-10",13.9,14.15,13.75,14.05,30400.0],["2018-01-11",14.2,14.55,14.1,14.35,46700.0],["2018-01-12",14.35,14.85,14.25,14.75,21300.0],["2018-01-16",14.85,15.3,14.5,14.6,42900.0],["2018-01-17",14.7,14.9,14.45,14.6,19100.0],["2018-01-18",14.45,14.65,14.05,14.05,17300.0],["2018-01-19",14.0,14.3,13.7,14.2,28600.0],["2018-01-22",14.2,15.35,14.2,15.05,28300.0],["2018-01-23",15.1,15.65,14.85,15.6,35400.0],["2018-01-24",15.53,15.55,14.95,15.2,21900.0],["2018-01-25",15.2,15.2,14.7,14.9,10600.0],["2018-01-26",15.0,15.25,14.95,14.95,21400.0],["2018-01-29",15.0,15.0,14.75,14.75,10200.0],["2018-01-30",14.55,14.63,13.8,13.9,24200.0],["2018-01-31",13.95,14.0,13.35,13.6,16200.0],["2018-02-01",13.6,13.65,13.3,13.45,14400.0],["2018-02-02",13.25,13.4,12.84,13.1,20500.0],["2018-02-05",13.05,13.25,12.5,12.5,25300.0],["2018-02-06",12.15,12.65,11.65,12.45,58400.0],["2018-02-07",12.45,12.45,11.8,11.8,28400.0],["2018-02-08",11.8,11.85,11.2,11.25,54000.0],["2018-02-09",11.35,11.35,9.6,11.25,165200.0],["2018-02-12",11.25,11.25,10.11,10.8,48100.0],["2018-02-13",10.9,10.9,9.95,10.3,66300.0],["2018-02-14",10.15,10.7,10.05,10.5,39100.0],["2018-02-15",10.5,10.8,10.25,10.75,40700.0],["2018-02-16",10.65,11.38,10.6,11.0,60300.0],["2018-02-20",11.0,11.05,10.75,11.0,28200.0],["2018-02-21",10.95,11.05,10.81,10.85,39800.0],["2018-02-22",10.95,11.05,10.8,11.05,16800.0],["2018-02-23",11.05,11.1,10.5,10.55,26500.0],["2018-02-26",10.55,11.05,10.4,10.95,24300.0],["2018-02-27",11.0,11.1,10.9,10.95,22600.0],["2018-02-28",10.95,10.95,10.2,10.2,30900.0],["2018-03-01",10.2,10.65,10.0,10.35,51100.0],["2018-03-02",10.45,11.0,10.1,11.0,39200.0],["2018-03-05",10.95,11.02,10.6,10.75,36200.0],["2018-03-06",10.75,10.88,10.4,10.55,24800.0],["2018-03-07",10.5,11.2,10.5,11.0,32700.0],["2018-03-08",11.0,11.0,10.8,10.85,14300.0],["2018-03-09",11.05,11.15,10.93,11.1,19500.0],["2018-03-12",11.1,11.2,11.0,11.15,35000.0],["2018-03-13",11.15,11.15,10.25,10.8,42400.0],["2018-03-14",10.55,11.0,10.35,10.85,45500.0],["2018-03-15",10.85,10.85,10.55,10.8,19800.0],["2018-03-16",10.85,11.0,10.7,11.0,48400.0],["2018-03-19",10.95,10.95,10.45,10.8,32200.0],["2018-03-20",10.8,10.92,10.05,10.05,27900.0],["2018-03-21",10.1,10.4,10.0,10.15,32900.0],["2018-03-22",10.1,10.1,9.65,9.9,44800.0],["2018-03-23",9.9,10.1,9.5,9.7,29400.0],["2018-03-26",9.9,9.9,9.35,9.35,43500.0],["2018-03-27",9.39,9.39,9.0,9.05,70300.0],["2018-03-28",9.05,9.25,8.9,9.05,59600.0],["2018-03-29",9.14,9.49,8.85,8.9,42100.0],["2018-04-02",8.9,9.0,8.49,8.85,71100.0],["2018-04-03",9.0,9.75,8.95,9.6,74200.0],["2018-04-04",9.5,9.88,9.4,9.8,35800.0],["2018-04-05",9.85,10.3,9.85,10.1,43100.0],["2018-04-06",10.1,10.25,9.75,10.15,36900.0],["2018-04-09",10.2,11.05,10.2,10.85,45700.0],["2018-04-10",10.95,11.0,9.9,10.0,37400.0],["2018-04-11",9.95,10.35,9.95,10.05,35200.0],["2018-04-12",10.1,10.55,10.1,10.4,26700.0],["2018-04-13",10.4,10.68,10.2,10.35,41200.0],["2018-04-16",10.35,10.7,10.35,10.7,15900.0],["2018-04-17",10.8,11.05,10.7,10.95,30900.0],["2018-04-18",11.0,11.35,11.0,11.25,36400.0],["2018-04-19",11.15,11.3,11.15,11.25,21300.0],["2018-04-20",11.2,11.25,11.05,11.15,27400.0],["2018-04-23",11.0,11.2,10.75,10.8,22600.0],["2018-04-24",10.75,11.0,10.7,10.9,19200.0],["2018-04-25",10.95,11.0,10.45,10.55,43100.0],["2018-04-26",10.45,10.65,10.25,10.4,58100.0],["2018-04-27",10.45,10.65,10.2,10.4,65900.0],["2018-04-30",10.5,10.5,9.85,9.85,26700.0],["2018-05-01",9.9,9.9,8.95,9.4,43800.0],["2018-05-02",9.6,9.9,9.51,9.8,30300.0],["2018-05-03",9.75,9.75,9.15,9.2,31700.0],["2018-05-04",9.2,9.6,9.2,9.35,58600.0],["2018-05-07",9.4,9.55,9.35,9.55,15400.0],["2018-05-08",9.55,9.95,9.45,9.6,17600.0],["2018-05-09",9.7,9.75,9.55,9.7,21200.0],["2018-05-10",9.85,10.6,9.8,9.95,63900.0],["2018-05-11",10.0,10.05,9.95,10.05,20700.0],["2018-05-14",10.13,10.45,9.9,9.95,44900.0],["2018-05-15",9.95,9.95,9.3,9.35,37600.0],["2018-05-16",9.35,10.05,9.25,9.9,36300.0],["2018-05-17",9.95,10.2,9.6,9.7,19800.0],["2018-05-18",9.75,9.75,9.6,9.65,28200.0],["2018-05-21",9.72,9.85,9.45,9.55,26700.0],["2018-05-22",9.6,10.1,9.45,10.0,27800.0],["2018-05-23",9.85,10.0,9.6,9.75,28400.0],["2018-05-24",9.8,9.8,8.8,9.2,48000.0],["2018-05-25",9.0,9.8,9.0,9.8,18900.0],["2018-05-29",9.65,10.2,9.63,9.9,34700.0],["2018-05-30",9.95,10.0,9.6,9.7,23900.0],["2018-05-31",9.9,11.1,9.9,10.9,51000.0],["2018-06-01",10.9,10.9,9.8,10.35,43400.0],["2018-06-04",10.35,10.48,9.6,9.65,35000.0],["2018-06-05",9.65,9.9,9.6,9.75,30100.0],["2018-06-06",9.8,10.1,9.8,10.0,23500.0],["2018-06-07",10.0,10.25,10.0,10.0,17500.0],["2018-06-08",10.0,10.2,10.0,10.05,19400.0],["2018-06-11",10.1,10.4,10.1,10.3,21300.0],["2018-06-12",10.35,10.48,10.0,10.1,41400.0],["2018-06-13",10.2,10.45,9.95,10.4,19500.0],["2018-06-14",10.4,10.45,9.6,9.75,23100.0],["2018-06-15",9.75,9.75,9.45,9.6,30400.0],["2018-06-18",9.6,9.75,9.35,9.65,25800.0],["2018-06-19",9.6,10.25,9.45,10.15,71100.0],["2018-06-20",10.15,10.25,9.55,9.65,45400.0],["2018-06-21",9.65,9.85,9.65,9.75,37400.0],["2018-06-22",9.85,10.3,9.7,10.05,742500.0],["2018-06-25",10.05,10.65,9.9,10.5,56700.0],["2018-06-26",10.45,10.55,10.15,10.5,77200.0],["2018-06-27",10.5,10.85,10.38,10.55,67900.0],["2018-06-28",10.45,10.65,10.15,10.25,48300.0],["2018-06-29",10.2,10.45,10.2,10.25,37000.0],["2018-07-02",10.2,10.35,9.95,10.1,33700.0],["2018-07-03",10.1,10.1,9.85,10.05,24100.0],["2018-07-05",10.1,10.45,9.9,10.35,14200.0],["2018-07-06",10.6,10.85,10.55,10.7,18300.0],["2018-07-09",10.7,10.75,10.35,10.45,21900.0],["2018-07-10",10.5,10.55,10.2,10.3,18900.0],["2018-07-11",10.25,10.25,9.4,9.7,58900.0],["2018-07-12",9.7,9.95,9.65,9.95,23300.0],["2018-07-13",9.95,10.32,9.9,9.9,11700.0],["2018-07-16",9.95,10.0,9.5,9.6,23400.0],["2018-07-17",9.6,10.15,9.6,9.9,13700.0],["2018-07-18",9.9,9.95,9.6,9.8,34400.0],["2018-07-19",9.7,10.1,9.7,9.85,21200.0],["2018-07-20",9.9,9.93,9.75,9.85,4900.0],["2018-07-23",9.6,9.85,9.53,9.8,19000.0],["2018-07-24",9.9,10.15,9.57,9.65,30400.0],["2018-07-25",9.75,9.95,9.6,9.95,18900.0],["2018-07-26",9.95,10.15,9.85,10.1,11300.0],["2018-07-27",10.15,10.5,10.05,10.5,17700.0],["2018-07-30",10.59,11.07,10.5,10.8,57700.0],["2018-07-31",10.88,10.88,10.5,10.55,25700.0],["2018-08-01",10.5,10.5,10.3,10.4,9200.0],["2018-08-02",10.3,10.3,10.15,10.25,5200.0],["2018-08-03",10.42,10.42,10.1,10.1,5500.0],["2018-08-06",10.23,10.23,10.0,10.0,7200.0],["2018-08-07",10.17,10.2,9.68,9.7,35200.0],["2018-08-08",9.65,10.0,9.55,10.0,19300.0],["2018-08-09",10.1,10.1,9.75,9.75,42200.0],["2018-08-10",9.5,9.5,8.55,8.65,82100.0],["2018-08-13",8.65,8.8,8.46,8.5,56200.0],["2018-08-14",8.6,8.6,7.28,7.4,137200.0],["2018-08-15",7.4,7.62,7.3,7.3,41800.0],["2018-08-16",7.3,8.05,7.2,7.95,96700.0],["2018-08-17",8.0,8.05,7.35,7.5,73500.0],["2018-08-20",7.5,7.75,7.4,7.7,61800.0],["2018-08-21",7.7,7.95,7.5,7.7,22600.0],["2018-08-22",7.55,7.9,7.55,7.7,37400.0],["2018-08-23",7.6,7.9,7.5,7.6,36500.0],["2018-08-24",7.65,7.81,7.65,7.8,17400.0],["2018-08-27",7.73,7.73,7.6,7.7,17500.0],["2018-08-28",7.6,7.65,7.4,7.4,21100.0],["2018-08-29",7.4,7.5,7.25,7.35,19500.0],["2018-08-30",7.45,7.65,7.35,7.55,50900.0],["2018-08-31",7.55,7.6,7.45,7.55,12300.0],["2018-09-04",7.55,7.8,7.55,7.75,14600.0],["2018-09-05",7.6,7.6,7.3,7.5,25300.0],["2018-09-06",7.55,7.6,7.25,7.25,41200.0],["2018-09-07",7.2,7.45,7.1,7.25,38400.0],["2018-09-10",7.3,7.3,7.1,7.2,29400.0],["2018-09-11",7.1,7.15,6.88,6.95,66200.0],["2018-09-12",6.9,6.95,6.55,6.7,72000.0],["2018-09-13",6.7,7.1,6.3,7.05,124000.0],["2018-09-14",7.05,7.35,6.85,7.25,60400.0],["2018-09-17",7.2,7.25,6.85,7.0,54700.0],["2018-09-18",7.0,7.2,6.88,7.0,95700.0],["2018-09-19",6.95,7.2,6.9,6.9,66400.0],["2018-09-20",6.98,7.1,6.9,6.9,87900.0],["2018-09-21",6.85,7.0,6.85,7.0,41900.0],["2018-09-24",6.9,7.0,6.8,6.95,31800.0],["2018-09-25",6.9,6.95,6.65,6.75,43800.0],["2018-09-26",6.75,6.75,6.45,6.5,55900.0],["2018-09-27",6.5,6.6,6.35,6.45,345600.0],["2018-09-28",6.0,6.03,5.55,5.9,67400.0],["2018-10-01",5.94,6.0,5.63,5.71,106000.0],["2018-10-02",5.7,5.7,5.05,5.17,130100.0],["2018-10-03",5.16,5.54,5.15,5.45,119000.0],["2018-10-04",5.48,5.49,5.1,5.18,56100.0],["2018-10-05",5.11,5.2,4.91,5.13,46800.0],["2018-10-08",5.08,5.3,5.03,5.12,36800.0],["2018-10-09",5.07,5.16,4.95,4.98,59300.0],["2018-10-10",4.95,4.95,4.66,4.74,59500.0],["2018-10-11",4.75,4.79,4.35,4.76,205700.0],["2018-10-12",4.8,4.95,4.65,4.79,102000.0],["2018-10-15",4.79,4.98,4.6,4.63,39100.0],["2018-10-16",4.67,4.87,4.46,4.71,65100.0],["2018-10-17",4.67,4.71,4.46,4.55,62500.0],["2018-10-18",4.54,4.56,4.38,4.56,58700.0],["2018-10-19",4.5,4.56,4.39,4.5,44700.0],["2018-10-22",4.54,4.54,4.37,4.38,34900.0],["2018-10-23",4.3,4.3,4.14,4.26,55300.0],["2018-10-24",4.23,4.28,4.1,4.18,53300.0],["2018-10-25",4.19,4.21,4.02,4.17,42700.0],["2018-10-26",4.07,4.15,4.0,4.05,51400.0],["2018-10-29",4.05,4.05,3.65,3.68,71300.0],["2018-10-30",3.66,3.87,3.55,3.71,87500.0],["2018-10-31",3.75,3.93,3.58,3.71,101200.0],["2018-11-01",3.71,4.01,3.71,3.97,88900.0],["2018-11-02",4.0,4.26,4.0,4.19,143400.0],["2018-11-05",4.26,4.52,4.13,4.39,139300.0],["2018-11-06",4.42,4.58,4.38,4.45,50900.0],["2018-11-07",4.49,4.55,4.36,4.47,64900.0],["2018-11-08",4.5,5.12,4.5,5.07,271400.0],["2018-11-09",5.05,5.05,4.64,4.81,129600.0],["2018-11-12",4.7,4.7,4.4,4.45,41100.0],["2018-11-13",4.45,4.87,4.21,4.42,63900.0],["2018-11-14",4.43,4.45,4.25,4.4,109700.0],["2018-11-15",4.35,4.36,3.82,4.23,98200.0],["2018-11-16",4.23,4.36,4.1,4.23,43800.0],["2018-11-19",4.21,4.5,4.16,4.38,46100.0],["2018-11-20",4.12,4.21,3.9,3.98,81900.0],["2018-11-21",4.09,4.48,4.05,4.33,50200.0],["2018-11-23",4.35,4.48,4.26,4.48,7400.0],["2018-11-26",4.53,4.54,4.01,4.25,59500.0],["2018-11-27",4.21,4.23,4.02,4.03,25500.0],["2018-11-28",4.07,4.34,3.9,4.23,53400.0],["2018-11-29",4.19,4.23,4.0,4.01,21100.0],["2018-11-30",4.01,4.3,3.9,4.3,47600.0],["2018-12-03",4.4,4.42,4.17,4.22,24700.0],["2018-12-04",4.21,4.31,4.01,4.04,34800.0],["2018-12-06",3.95,3.99,3.72,3.83,50700.0],["2018-12-07",3.8,3.99,3.76,3.9,37200.0],["2018-12-10",3.88,3.93,3.8,3.84,57400.0],["2018-12-11",3.85,4.0,3.69,3.81,32600.0],["2018-12-12",3.9,4.04,3.9,4.0,46400.0],["2018-12-13",3.97,4.02,3.92,3.92,32100.0],["2018-12-14",3.91,3.95,3.75,3.79,75100.0],["2018-12-17",3.79,3.81,3.5,3.57,42700.0],["2018-12-18",3.51,3.62,3.46,3.48,54700.0],["2018-12-19",3.61,3.64,3.25,3.29,89000.0],["2018-12-20",3.29,3.41,3.03,3.07,90000.0],["2018-12-21",3.07,3.27,3.0,3.02,157300.0],["2018-12-24",2.98,3.12,2.95,3.08,28800.0],["2018-12-26",3.09,3.14,2.91,3.1,60700.0],["2018-12-27",3.01,3.12,2.79,2.97,122000.0],["2018-12-28",2.97,3.3,2.94,3.27,121400.0],["2018-12-31",3.27,3.3,3.06,3.1,142400.0],["2019-01-02",3.06,4.09,3.02,4.06,164400.0],["2019-01-03",3.96,4.27,3.78,4.2,119800.0],["2019-01-04",4.23,4.35,4.06,4.24,62100.0],["2019-01-07",4.2,4.22,4.11,4.18,33700.0],["2019-01-08",4.22,4.3,4.15,4.19,36700.0],["2019-01-09",4.19,4.26,4.15,4.26,33000.0],["2019-01-10",4.26,4.64,4.22,4.44,71200.0],["2019-01-11",4.39,4.49,4.23,4.25,22400.0],["2019-01-14",4.24,4.24,4.14,4.16,35700.0],["2019-01-15",4.16,4.32,4.15,4.15,13500.0],["2019-01-16",4.15,4.3,4.08,4.2,22300.0],["2019-01-17",4.15,4.2,4.15,4.2,31600.0],["2019-01-18",4.2,4.2,4.14,4.18,29200.0],["2019-01-22",4.15,4.15,4.06,4.11,44400.0],["2019-01-23",4.1,4.1,3.79,3.86,30300.0],["2019-01-24",3.89,3.9,3.62,3.68,70600.0],["2019-01-25",3.73,3.88,3.59,3.83,61600.0],["2019-01-28",3.82,3.83,3.55,3.56,46000.0],["2019-01-29",3.57,3.7,3.32,3.69,102600.0],["2019-01-30",3.7,3.78,3.31,3.5,131100.0],["2019-01-31",3.49,3.65,3.4,3.48,47400.0],["2019-02-01",3.51,3.81,3.48,3.75,62400.0],["2019-02-04",3.91,3.91,3.68,3.69,27300.0],["2019-02-05",3.72,3.88,3.68,3.75,62300.0],["2019-02-06",3.7,3.7,3.63,3.7,46800.0],["2019-02-07",3.6,3.65,3.54,3.58,35500.0],["2019-02-08",3.6,3.67,3.47,3.61,40600.0],["2019-02-11",3.6,3.6,3.48,3.48,21700.0],["2019-02-12",3.52,3.61,3.32,3.37,44300.0],["2019-02-13",3.4,3.48,3.31,3.41,80100.0],["2019-02-14",3.37,3.45,3.28,3.37,70000.0],["2019-02-15",3.4,3.51,3.35,3.42,51700.0],["2019-02-19",3.48,3.5,3.29,3.35,108200.0],["2019-02-20",3.55,3.55,3.35,3.48,107200.0],["2019-02-21",3.5,3.56,3.39,3.56,41100.0],["2019-02-22",3.58,4.31,3.57,4.24,101600.0],["2019-02-25",4.27,4.27,4.07,4.2,81700.0],["2019-02-26",4.16,4.19,4.07,4.13,17000.0],["2019-02-27",4.15,4.19,4.09,4.12,42300.0],["2019-02-28",4.12,4.13,3.88,3.94,35100.0],["2019-03-01",3.9,3.97,3.56,3.56,63500.0],["2019-03-04",3.6,3.95,3.6,3.85,64700.0],["2019-03-05",3.85,3.87,3.69,3.82,25000.0],["2019-03-06",3.8,3.9,3.61,3.66,43100.0],["2019-03-07",3.76,3.89,3.74,3.86,35000.0],["2019-03-08",3.72,3.94,3.72,3.79,34400.0],["2019-03-11",3.8,3.8,3.73,3.79,10100.0],["2019-03-12",3.81,3.96,3.75,3.94,25800.0],["2019-03-13",4.1,4.16,3.92,4.07,42600.0],["2019-03-14",4.0,4.0,3.59,3.77,46000.0],["2019-03-15",3.82,4.07,3.82,3.94,89700.0],["2019-03-18",3.94,3.97,3.86,3.91,49400.0],["2019-03-19",3.89,3.99,3.89,3.9,31600.0],["2019-03-20",3.9,3.96,3.76,3.77,7000.0],["2019-03-21",3.68,3.87,3.62,3.7,49500.0],["2019-03-22",3.7,3.73,3.39,3.54,60100.0],["2019-03-25",3.61,3.61,3.31,3.35,49000.0],["2019-03-26",3.4,3.43,3.27,3.31,33700.0],["2019-03-27",3.26,3.35,3.23,3.24,27100.0],["2019-03-28",3.41,3.41,3.11,3.28,36400.0],["2019-03-29",3.28,3.41,3.11,3.3,53000.0],["2019-04-01",3.34,3.41,3.3,3.35,21800.0],["2019-04-02",3.38,3.49,3.27,3.4,27200.0],["2019-04-03",3.36,3.41,3.19,3.21,237500.0],["2019-04-04",3.25,3.28,3.08,3.15,83800.0],["2019-04-05",3.08,3.3,3.05,3.2,52700.0],["2019-04-08",3.18,3.34,3.15,3.27,13400.0],["2019-04-09",3.28,3.34,3.22,3.22,5300.0],["2019-04-10",3.22,3.28,3.15,3.15,21600.0],["2019-04-11",3.27,3.29,3.0,3.09,42300.0],["2019-04-12",3.12,3.3,3.08,3.22,54900.0],["2019-04-15",3.26,3.31,3.07,3.2,79200.0],["2019-04-16",3.23,3.23,3.16,3.22,6300.0],["2019-04-17",3.13,3.32,3.13,3.23,19400.0],["2019-04-18",3.15,3.28,3.15,3.26,27200.0],["2019-04-22",3.29,3.3,3.13,3.25,16200.0],["2019-04-23",3.28,3.34,3.2,3.28,64500.0],["2019-04-24",3.28,3.34,3.05,3.11,30900.0],["2019-04-25",3.12,3.29,3.12,3.26,15600.0],["2019-04-26",3.23,3.3,3.16,3.23,9600.0],["2019-04-29",3.25,3.29,3.22,3.25,20600.0],["2019-04-30",3.3,3.3,3.05,3.22,109200.0],["2019-05-01",3.12,3.22,3.12,3.16,18300.0],["2019-05-02",3.17,3.21,3.06,3.11,7900.0],["2019-05-03",3.11,3.28,3.11,3.23,25700.0],["2019-05-06",3.26,3.34,3.15,3.15,92600.0],["2019-05-07",3.15,3.18,3.03,3.15,27500.0],["2019-05-08",3.22,3.23,3.14,3.2,9200.0],["2019-05-09",3.21,3.26,3.12,3.17,24700.0],["2019-05-10",3.16,3.75,3.16,3.39,180700.0],["2019-05-13",3.32,3.45,3.32,3.42,12000.0],["2019-05-14",3.5,3.67,3.4,3.67,17400.0],["2019-05-15",3.67,4.11,3.67,3.95,121800.0],["2019-05-16",3.95,4.11,3.94,4.06,85600.0],["2019-05-17",4.02,4.5,4.02,4.38,168800.0],["2019-05-20",4.4,4.6,4.34,4.6,153000.0],["2019-05-21",4.68,4.71,4.22,4.35,95300.0],["2019-05-22",4.18,4.39,4.15,4.32,68400.0],["2019-05-23",4.45,4.46,4.29,4.37,68300.0],["2019-05-24",4.38,4.49,4.3,4.47,8600.0],["2019-05-28",4.45,4.47,4.28,4.41,39300.0],["2019-05-29",4.4,4.53,4.28,4.48,29400.0],["2019-05-30",4.48,4.92,4.48,4.83,38900.0],["2019-05-31",4.81,4.88,4.65,4.7,15000.0],["2019-06-03",4.66,4.83,4.65,4.67,12800.0],["2019-06-04",4.65,4.77,4.64,4.7,13100.0],["2019-06-05",4.7,4.7,4.26,4.41,35700.0],["2019-06-06",4.13,4.23,3.59,4.13,167000.0],["2019-06-07",4.1,4.22,3.94,4.13,38600.0],["2019-06-10",4.15,4.35,4.15,4.23,20400.0],["2019-06-11",4.26,4.26,4.03,4.11,41000.0],["2019-06-12",4.24,4.25,4.02,4.03,14300.0],["2019-06-13",4.2,4.28,4.09,4.14,52400.0],["2019-06-14",4.23,4.23,4.01,4.07,15000.0],["2019-06-17",4.02,4.13,3.92,3.92,27300.0],["2019-06-18",3.92,4.17,3.86,3.95,37700.0],["2019-06-19",3.93,3.95,3.84,3.86,16400.0],["2019-06-20",3.88,3.88,3.75,3.82,17200.0],["2019-06-21",3.84,4.11,3.8,4.0,13500.0],["2019-06-24",3.93,4.14,3.93,4.05,39500.0],["2019-06-25",4.1,4.12,3.93,3.98,14100.0],["2019-06-26",3.97,4.03,3.9,4.0,21700.0],["2019-06-27",3.9,4.08,3.9,3.95,24500.0],["2019-06-28",3.94,4.09,3.87,4.03,14200.0],["2019-07-01",4.09,4.09,3.89,3.98,12800.0],["2019-07-02",3.87,3.94,3.86,3.88,5600.0],["2019-07-03",3.91,3.99,3.84,3.89,7300.0],["2019-07-05",4.07,4.07,3.83,3.85,9500.0],["2019-07-08",3.97,3.97,3.83,3.88,1800.0],["2019-07-09",3.87,3.92,3.84,3.85,5300.0],["2019-07-10",4.03,4.09,3.85,3.92,6600.0],["2019-07-11",4.01,4.11,3.89,3.98,24400.0],["2019-07-12",4.02,4.12,3.96,3.98,22300.0],["2019-07-15",3.94,4.11,3.93,4.0,23400.0],["2019-07-16",3.95,3.96,3.88,3.93,3800.0],["2019-07-17",3.91,4.01,3.72,3.74,26400.0],["2019-07-18",3.71,3.71,3.55,3.57,17500.0],["2019-07-19",3.6,3.71,3.6,3.6,3500.0],["2019-07-22",3.57,3.68,3.56,3.63,18800.0],["2019-07-23",3.65,3.67,3.55,3.63,7700.0],["2019-07-24",3.61,3.67,3.55,3.6,26200.0],["2019-07-25",3.61,3.68,3.56,3.63,4800.0],["2019-07-26",3.65,3.68,3.62,3.62,8100.0],["2019-07-29",3.61,3.81,3.42,3.48,16500.0],["2019-07-30",3.57,3.63,3.46,3.52,15000.0],["2019-07-31",3.63,3.8,3.58,3.62,20000.0],["2019-08-01",3.72,3.72,3.48,3.53,35400.0],["2019-08-02",3.51,3.63,3.45,3.61,7500.0],["2019-08-05",3.55,3.59,3.49,3.5,16700.0],["2019-08-06",3.56,3.57,3.51,3.52,4400.0],["2019-08-07",3.44,3.81,3.44,3.65,11600.0],["2019-08-08",3.57,3.78,3.57,3.61,38800.0],["2019-08-09",3.71,4.11,3.7,4.09,70500.0],["2019-08-12",4.05,4.1,3.85,3.88,18000.0],["2019-08-13",3.78,4.08,3.78,3.98,20000.0],["2019-08-14",3.92,4.01,3.79,3.8,11700.0],["2019-08-15",3.77,3.88,3.77,3.8,5300.0],["2019-08-16",3.87,3.87,3.78,3.83,11700.0],["2019-08-19",3.83,3.83,3.73,3.75,16700.0],["2019-08-20",3.72,3.77,3.71,3.71,8300.0],["2019-08-21",3.77,3.77,3.65,3.66,5000.0],["2019-08-22",3.63,3.76,3.63,3.76,1500.0],["2019-08-23",3.76,3.8,3.7,3.8,3700.0],["2019-08-26",3.83,3.83,3.7,3.7,3400.0],["2019-08-27",3.71,3.72,3.48,3.48,21600.0],["2019-08-28",3.53,3.62,3.33,3.62,27200.0],["2019-08-29",3.62,3.64,3.59,3.59,18400.0],["2019-08-30",3.59,3.61,3.51,3.59,2000.0],["2019-09-03",3.53,3.55,3.45,3.45,28800.0],["2019-09-04",3.45,3.59,3.41,3.48,41200.0],["2019-09-05",3.42,3.57,3.42,3.48,14900.0],["2019-09-06",3.53,3.67,3.49,3.64,2200.0],["2019-09-09",3.62,3.63,3.45,3.48,13800.0],["2019-09-10",3.54,3.7,3.54,3.59,9800.0],["2019-09-11",3.62,3.67,3.55,3.57,17300.0],["2019-09-12",3.71,3.88,3.52,3.79,97200.0],["2019-09-13",3.84,4.35,3.78,4.35,63000.0],["2019-09-16",4.3,4.45,3.86,3.86,46700.0],["2019-09-17",3.83,4.12,3.83,3.95,19600.0],["2019-09-18",3.95,4.08,3.95,4.01,18600.0],["2019-09-19",4.04,4.16,3.94,4.0,21400.0],["2019-09-20",4.0,4.15,3.93,4.03,20400.0],["2019-09-23",3.96,4.16,3.96,4.09,15200.0],["2019-09-24",4.01,4.04,3.88,4.0,22300.0],["2019-09-25",4.01,4.09,3.9,3.92,24000.0],["2019-09-26",3.93,3.93,3.64,3.75,28000.0],["2019-09-27",3.62,3.89,3.62,3.8,27900.0],["2019-09-30",3.63,3.77,3.63,3.68,19100.0],["2019-10-01",4.1,4.24,3.98,4.03,48200.0],["2019-10-02",4.0,4.0,3.8,3.92,27600.0],["2019-10-03",3.83,3.97,3.83,3.89,9300.0],["2019-10-04",3.82,3.98,3.82,3.93,15400.0],["2019-10-07",3.99,4.18,3.99,4.06,23800.0],["2019-10-08",4.0,4.15,3.91,3.93,14500.0],["2019-10-09",4.0,4.0,3.88,3.88,5900.0],["2019-10-10",3.88,4.06,3.84,4.03,17900.0],["2019-10-11",4.02,4.09,3.91,3.94,22200.0],["2019-10-14",3.9,3.91,3.86,3.86,7100.0],["2019-10-15",3.88,3.9,3.81,3.81,13800.0],["2019-10-16",3.95,3.97,3.81,3.88,4300.0],["2019-10-17",3.85,3.94,3.77,3.77,19000.0],["2019-10-18",3.88,3.88,3.77,3.79,3100.0],["2019-10-21",3.77,3.79,3.77,3.78,3100.0],["2019-10-22",3.73,3.85,3.65,3.73,15000.0],["2019-10-23",3.79,3.83,3.68,3.69,11300.0],["2019-10-24",3.68,3.74,3.68,3.71,4000.0],["2019-10-25",3.7,3.74,3.7,3.7,4700.0],["2019-10-28",3.75,3.76,3.62,3.62,9000.0],["2019-10-29",3.71,3.88,3.66,3.87,13300.0],["2019-10-30",3.93,4.0,3.8,3.9,16000.0],["2019-10-31",3.94,3.94,3.81,3.88,3100.0],["2019-11-01",3.85,3.91,3.77,3.91,34000.0],["2019-11-04",3.86,3.97,3.83,3.92,17400.0],["2019-11-05",3.96,3.98,3.92,3.92,11400.0],["2019-11-06",3.95,3.95,3.89,3.89,9500.0],["2019-11-07",4.05,4.05,3.02,4.0,101800.0],["2019-11-08",4.07,4.07,3.79,3.83,17900.0],["2019-11-11",3.91,4.02,3.82,3.9,18600.0],["2019-11-12",3.84,3.86,3.74,3.74,13900.0],["2019-11-13",3.73,3.73,3.65,3.7,2700.0],["2019-11-14",3.68,3.75,3.4,3.66,32500.0],["2019-11-15",3.74,3.86,3.69,3.78,9900.0],["2019-11-18",3.82,3.82,3.65,3.65,7100.0],["2019-11-19",3.62,3.62,3.51,3.53,6000.0],["2019-11-20",3.5,3.66,3.49,3.52,11600.0],["2019-11-21",3.5,3.5,3.38,3.38,16400.0],["2019-11-22",3.42,3.42,3.3,3.31,8900.0],["2019-11-25",3.43,3.5,3.34,3.5,26000.0],["2019-11-26",3.53,3.53,3.42,3.42,4800.0],["2019-11-27",3.4,3.4,3.33,3.36,6100.0],["2019-11-29",3.32,3.42,3.32,3.42,1100.0],["2019-12-02",3.47,3.47,3.35,3.39,32800.0],["2019-12-03",3.35,3.35,3.22,3.23,39100.0],["2019-12-04",3.21,3.22,3.17,3.19,15100.0],["2019-12-05",3.16,3.17,3.09,3.09,24000.0],["2019-12-06",3.1,3.1,3.04,3.04,53600.0],["2019-12-09",3.04,3.17,3.04,3.12,31800.0],["2019-12-10",3.09,3.14,3.03,3.04,59500.0],["2019-12-11",3.03,3.12,2.95,2.95,49600.0],["2019-12-12",2.96,3.12,2.95,3.01,35200.0],["2019-12-13",2.98,3.01,2.95,2.95,33300.0],["2019-12-16",3.0,3.14,2.98,2.98,52700.0],["2019-12-17",2.95,3.04,2.95,3.01,27500.0],["2019-12-18",2.98,3.05,2.98,3.03,22100.0],["2019-12-19",3.01,3.12,3.0,3.07,53800.0],["2019-12-20",3.1,3.1,3.02,3.06,15900.0],["2019-12-23",3.06,3.08,2.99,3.02,20400.0],["2019-12-24",3.04,3.06,2.99,3.0,7500.0],["2019-12-26",3.0,3.13,3.0,3.04,25600.0],["2019-12-27",3.08,3.11,2.95,2.95,55900.0],["2019-12-30",2.95,3.02,2.85,2.96,77600.0],["2019-12-31",2.95,3.07,2.95,3.01,22600.0],["2020-01-02",3.01,3.08,3.01,3.07,5100.0],["2020-01-03",3.07,3.1,3.05,3.05,2700.0],["2020-01-06",3.02,3.06,3.02,3.04,7100.0],["2020-01-07",3.02,3.1,3.02,3.02,17600.0],["2020-01-08",3.06,3.08,3.01,3.05,11700.0],["2020-01-09",3.05,3.08,3.04,3.08,12500.0],["2020-01-10",3.03,3.03,2.86,2.9,34000.0],["2020-01-13",2.99,3.0,2.95,2.99,42600.0],["2020-01-14",2.99,3.0,2.93,2.94,27200.0],["2020-01-15",2.94,2.98,2.92,2.92,30600.0],["2020-01-16",2.92,2.94,2.86,2.9,42500.0],["2020-01-17",2.99,3.04,2.87,3.04,13900.0],["2020-01-21",2.98,3.07,2.89,2.97,25900.0],["2020-01-22",3.0,3.04,2.77,2.99,33800.0],["2020-01-23",2.96,2.98,2.88,2.88,18500.0],["2020-01-24",2.9,3.03,2.88,3.01,9000.0],["2020-01-27",2.99,3.08,2.99,3.0,11700.0],["2020-01-28",2.98,2.99,2.96,2.99,2500.0],["2020-01-29",2.96,2.96,2.8,2.89,24500.0],["2020-01-30",2.93,2.93,2.84,2.85,27600.0],["2020-01-31",2.85,2.94,2.84,2.9,9000.0],["2020-02-03",2.87,2.94,2.87,2.88,8500.0],["2020-02-04",2.93,2.93,2.68,2.81,46900.0],["2020-02-05",2.83,2.88,2.8,2.84,18500.0],["2020-02-06",2.85,2.85,2.79,2.82,8200.0],["2020-02-07",2.82,2.86,2.71,2.86,39700.0],["2020-02-10",2.86,2.94,2.86,2.94,34900.0],["2020-02-11",2.94,2.99,2.9,2.92,15000.0],["2020-02-12",2.91,2.96,2.86,2.93,4400.0],["2020-02-13",2.91,2.94,2.89,2.93,4600.0],["2020-02-14",2.89,3.03,2.81,3.03,69700.0],["2020-02-18",3.0,3.0,2.84,2.98,55500.0],["2020-02-19",2.87,3.04,2.87,3.03,40100.0],["2020-02-20",2.96,3.02,2.9,3.0,75700.0],["2020-02-21",2.96,3.02,2.89,2.94,42500.0],["2020-02-24",2.9,2.9,2.77,2.78,31200.0],["2020-02-25",2.75,2.81,2.65,2.65,28800.0],["2020-02-26",2.72,2.78,2.64,2.67,6900.0],["2020-02-27",2.67,2.77,2.6,2.75,10400.0],["2020-02-28",2.66,2.73,2.6,2.73,8000.0],["2020-03-02",2.65,2.82,2.65,2.77,11900.0],["2020-03-03",2.82,2.84,2.63,2.78,18200.0],["2020-03-04",2.85,2.88,2.71,2.71,10700.0],["2020-03-05",2.73,2.73,2.5,2.6,28800.0],["2020-03-06",2.62,2.71,2.61,2.66,13400.0],["2020-03-09",2.5,2.56,2.44,2.47,38200.0],["2020-03-10",2.57,2.58,2.45,2.54,24600.0],["2020-03-11",2.52,2.52,2.28,2.36,101100.0],["2020-03-12",2.2,3.2,2.19,3.2,92400.0],["2020-03-13",3.2,3.2,2.45,2.85,164400.0],["2020-03-16",2.8,2.8,2.15,2.15,28500.0],["2020-03-17",2.08,2.49,2.08,2.46,30500.0],["2020-03-18",2.47,2.47,2.2,2.21,16100.0],["2020-03-19",2.38,2.38,2.09,2.17,41600.0],["2020-03-20",2.25,2.25,1.94,1.94,99200.0],["2020-03-23",2.08,2.08,1.95,1.99,272100.0],["2020-03-24",2.03,2.43,2.03,2.42,299000.0],["2020-03-25",2.4,2.42,2.16,2.29,60800.0],["2020-03-26",2.29,2.69,2.29,2.65,85900.0],["2020-03-27",2.73,2.8,2.62,2.62,75200.0],["2020-03-30",2.74,2.74,2.3,2.4,42700.0],["2020-03-31",2.42,2.78,2.4,2.5,56500.0],["2020-04-01",2.45,2.46,2.29,2.41,26700.0],["2020-04-02",2.5,3.3,2.47,3.25,259600.0],["2020-04-03",3.26,3.26,2.8,2.85,125300.0],["2020-04-06",3.04,3.25,2.44,2.59,155900.0],["2020-04-07",2.82,2.94,2.68,2.81,158700.0],["2020-04-08",2.93,2.98,2.81,2.86,119100.0],["2020-04-09",2.92,2.98,2.75,2.88,124100.0],["2020-04-13",2.92,2.96,2.8,2.94,177300.0],["2020-04-14",2.99,3.0,2.8,2.98,137900.0],["2020-04-15",2.79,3.03,2.79,2.98,58900.0],["2020-04-16",2.91,3.07,2.91,3.01,50800.0],["2020-04-17",3.02,3.18,3.01,3.17,72500.0],["2020-04-20",3.1,3.24,3.08,3.18,47100.0],["2020-04-21",3.18,3.68,3.14,3.36,134300.0],["2020-04-22",3.36,3.59,3.31,3.56,93000.0],["2020-04-23",3.61,3.85,3.6,3.78,78500.0],["2020-04-24",3.9,4.03,3.81,3.98,182000.0],["2020-04-27",4.09,4.35,4.09,4.32,237000.0],["2020-04-28",4.4,4.5,3.42,3.6,149000.0],["2020-04-29",3.59,4.2,3.59,3.73,120400.0],["2020-04-30",3.94,3.94,3.73,3.74,66200.0],["2020-05-01",3.75,3.82,3.15,3.31,73000.0],["2020-05-04",3.25,3.54,3.2,3.52,44200.0],["2020-05-05",3.55,3.62,3.11,3.26,170400.0],["2020-05-06",3.37,3.49,3.1,3.19,119600.0],["2020-05-07",3.1,3.18,3.0,3.08,52700.0],["2020-05-08",3.08,3.17,3.01,3.05,66300.0],["2020-05-11",3.04,3.18,2.8,3.05,214400.0],["2020-05-12",3.34,3.55,3.12,3.31,192800.0],["2020-05-13",3.32,3.38,3.18,3.34,115200.0],["2020-05-14",3.25,3.35,3.14,3.2,49900.0],["2020-05-15",3.16,3.19,3.07,3.13,26100.0],["2020-05-18",3.13,3.25,3.09,3.13,75500.0],["2020-05-19",3.07,3.15,3.05,3.06,62600.0],["2020-05-20",3.11,3.16,2.95,3.04,83600.0],["2020-05-21",3.0,3.31,3.0,3.19,83700.0],["2020-05-22",3.2,3.28,3.14,3.28,58000.0],["2020-05-26",3.28,3.34,3.22,3.23,58400.0],["2020-05-27",3.28,3.34,3.25,3.32,22000.0],["2020-05-28",3.35,3.35,3.17,3.22,68400.0],["2020-05-29",3.22,3.29,3.1,3.29,26200.0],["2020-06-01",3.2,3.24,3.1,3.19,96100.0],["2020-06-02",3.15,3.37,3.15,3.23,91300.0],["2020-06-03",3.17,3.21,3.03,3.17,221100.0],["2020-06-04",3.09,3.28,3.09,3.19,81600.0],["2020-06-05",3.22,3.27,3.07,3.07,37900.0],["2020-06-08",3.11,3.22,3.06,3.1,42200.0],["2020-06-09",3.1,3.21,3.07,3.18,31700.0],["2020-06-10",3.1,3.3,3.08,3.19,54100.0],["2020-06-11",3.04,3.27,3.0,3.19,96900.0],["2020-06-12",3.25,3.27,3.07,3.17,48100.0],["2020-06-15",3.17,3.38,3.12,3.33,40200.0],["2020-06-16",3.49,3.75,3.42,3.47,72700.0],["2020-06-17",3.42,3.75,3.41,3.71,51900.0],["2020-06-18",3.71,3.83,3.59,3.8,89500.0],["2020-06-19",3.86,3.86,3.23,3.26,109500.0],["2020-06-22",3.38,3.41,3.2,3.21,29600.0],["2020-06-23",3.25,3.25,3.0,3.02,72400.0],["2020-06-24",2.98,3.04,2.87,2.96,88600.0],["2020-06-25",2.94,3.05,2.82,2.89,128800.0],["2020-06-26",2.92,3.06,2.79,3.06,122200.0],["2020-06-29",3.18,3.25,2.85,2.87,131300.0],["2020-06-30",2.87,3.15,2.87,3.07,485800.0],["2020-07-01",3.07,3.07,2.82,2.84,91200.0],["2020-07-02",2.84,3.09,2.82,3.09,102800.0],["2020-07-06",3.24,3.26,3.06,3.16,93600.0],["2020-07-07",3.08,3.18,2.97,3.02,49600.0],["2020-07-08",3.07,3.19,2.95,3.15,94700.0],["2020-07-09",3.15,3.21,2.98,2.99,91500.0],["2020-07-10",2.95,3.16,2.95,3.03,71300.0],["2020-07-13",3.03,3.14,2.79,2.8,89600.0],["2020-07-14",2.86,2.98,2.79,2.89,73600.0],["2020-07-15",2.94,3.14,2.92,3.09,57200.0],["2020-07-16",3.09,3.14,2.99,3.0,118900.0],["2020-07-17",2.95,3.05,2.94,3.0,44400.0],["2020-07-20",2.96,2.98,2.85,2.86,66700.0],["2020-07-21",2.85,2.99,2.82,2.95,71900.0],["2020-07-22",2.91,2.97,2.83,2.85,89600.0],["2020-07-23",2.89,2.92,2.82,2.84,56000.0],["2020-07-24",2.91,2.91,2.78,2.89,51400.0],["2020-07-27",2.89,2.98,2.83,2.9,114000.0],["2020-07-28",2.94,3.0,2.9,2.91,87100.0],["2020-07-29",2.9,3.03,2.83,2.89,65400.0],["2020-07-30",2.92,3.03,2.89,2.96,72300.0],["2020-07-31",2.99,3.03,2.87,2.93,77000.0],["2020-08-03",2.9,2.97,2.84,2.87,82600.0],["2020-08-04",2.87,2.93,2.83,2.88,79300.0],["2020-08-05",2.84,2.96,2.7,2.92,310900.0],["2020-08-06",2.9,3.16,2.9,2.99,138300.0],["2020-08-07",2.99,3.05,2.92,2.95,56200.0],["2020-08-10",2.91,3.12,2.91,3.0,57700.0],["2020-08-11",2.97,3.32,2.97,3.17,183400.0],["2020-08-12",3.17,3.3,2.95,2.98,139100.0],["2020-08-13",3.0,3.26,2.82,3.07,583800.0],["2020-08-14",3.0,3.26,2.91,3.2,190600.0],["2020-08-17",3.2,3.5,3.2,3.47,244000.0],["2020-08-18",3.39,4.31,3.39,4.25,311300.0],["2020-08-19",4.09,4.18,3.9,3.9,130400.0],["2020-08-20",3.86,4.06,3.8,3.9,23400.0],["2020-08-21",3.89,3.92,3.66,3.81,46200.0],["2020-08-24",3.76,3.8,3.39,3.45,113800.0],["2020-08-25",3.45,3.58,3.38,3.44,29500.0],["2020-08-26",3.39,3.43,3.1,3.17,117800.0],["2020-08-27",3.13,3.35,3.13,3.33,71800.0],["2020-08-28",3.28,3.54,3.28,3.51,84100.0],["2020-08-31",3.52,3.64,3.38,3.46,54100.0],["2020-09-01",3.41,3.79,3.36,3.68,75900.0],["2020-09-02",3.63,3.65,3.42,3.52,80500.0],["2020-09-03",3.45,3.63,3.35,3.63,67200.0],["2020-09-04",3.57,3.69,3.47,3.59,71700.0],["2020-09-08",3.51,3.57,3.45,3.47,63400.0],["2020-09-09",3.47,3.53,3.4,3.44,49200.0],["2020-09-10",3.46,3.46,3.3,3.33,63800.0],["2020-09-11",3.29,3.44,3.28,3.35,32600.0],["2020-09-14",3.35,3.45,3.26,3.32,46900.0],["2020-09-15",3.32,3.41,3.21,3.26,88900.0],["2020-09-16",3.26,3.39,3.21,3.26,61700.0],["2020-09-17",3.18,3.3,3.16,3.26,58300.0],["2020-09-18",3.22,3.33,3.13,3.17,126700.0],["2020-09-21",3.11,3.17,2.96,2.98,115800.0],["2020-09-22",2.95,3.13,2.95,3.13,61200.0],["2020-09-23",3.08,3.3,3.07,3.15,91300.0],["2020-09-24",3.15,3.46,3.15,3.38,119300.0],["2020-09-25",3.31,3.61,3.25,3.54,289800.0],["2020-09-28",3.56,3.69,3.38,3.48,159400.0],["2020-09-29",3.42,3.69,3.41,3.49,150100.0],["2020-09-30",3.48,3.64,3.29,3.29,125200.0],["2020-10-01",3.29,3.5,3.27,3.36,54500.0],["2020-10-02",3.45,3.75,3.44,3.63,138300.0],["2020-10-05",3.69,3.95,3.61,3.7,86900.0],["2020-10-06",3.68,3.76,3.49,3.52,60700.0],["2020-10-07",3.55,3.95,3.53,3.84,254000.0],["2020-10-08",3.8,3.86,3.61,3.76,119100.0],["2020-10-09",3.75,3.88,3.62,3.62,74600.0],["2020-10-12",3.63,3.85,3.61,3.61,54300.0],["2020-10-13",3.54,3.89,3.54,3.81,136700.0],["2020-10-14",3.81,4.23,3.8,4.19,159000.0],["2020-10-15",4.2,4.56,4.11,4.47,365900.0],["2020-10-16",4.5,4.55,4.26,4.5,132200.0],["2020-10-19",4.6,4.77,4.38,4.48,375900.0],["2020-10-20",4.5,4.52,4.26,4.3,271100.0],["2020-10-21",4.3,4.52,4.22,4.42,97900.0],["2020-10-22",4.34,4.54,4.33,4.45,109900.0],["2020-10-23",4.55,5.23,4.46,4.91,213000.0],["2020-10-26",5.02,5.2,4.62,4.88,408300.0],["2020-10-27",4.97,5.1,4.75,4.89,134200.0],["2020-10-28",4.76,4.79,4.4,4.4,152100.0],["2020-10-29",4.39,4.7,4.39,4.5,74100.0],["2020-10-30",4.49,4.63,4.26,4.35,68100.0],["2020-11-02",4.35,4.37,3.91,4.02,160300.0],["2020-11-03",4.14,4.23,3.99,4.03,81100.0],["2020-11-04",4.03,4.11,3.8,3.85,79300.0],["2020-11-05",3.89,4.35,3.89,4.19,138100.0],["2020-11-06",4.15,4.29,3.93,3.96,48000.0],["2020-11-09",4.05,4.15,3.84,3.97,111300.0],["2020-11-10",3.97,4.22,3.97,4.16,66300.0],["2020-11-11",4.21,4.22,3.99,4.05,31400.0],["2020-11-12",4.05,4.15,3.97,4.09,48700.0],["2020-11-13",4.14,4.15,3.99,4.05,50000.0],["2020-11-16",4.13,4.31,4.05,4.23,112400.0],["2020-11-17",4.07,4.21,3.88,4.04,98900.0],["2020-11-18",4.05,4.15,3.96,4.12,53400.0],["2020-11-19",4.12,4.16,3.89,4.13,124600.0],["2020-11-20",4.17,4.17,3.97,4.04,68700.0],["2020-11-23",4.0,4.12,3.9,4.02,81400.0],["2020-11-24",4.11,4.33,4.06,4.29,93800.0],["2020-11-25",4.36,4.57,4.28,4.36,110600.0],["2020-11-27",4.3,4.33,4.17,4.31,27900.0],["2020-11-30",4.34,4.34,4.22,4.25,59300.0],["2020-12-01",4.33,4.35,4.03,4.1,77500.0],["2020-12-02",4.09,4.25,4.05,4.19,38900.0],["2020-12-03",4.27,4.44,4.19,4.36,50700.0],["2020-12-04",4.4,4.68,4.39,4.67,55300.0],["2020-12-07",4.72,5.51,4.67,5.46,256600.0],["2020-12-08",5.42,5.99,5.34,5.92,189900.0],["2020-12-09",6.11,6.39,5.73,6.21,227200.0],["2020-12-10",6.28,6.46,5.96,6.11,142500.0],["2020-12-11",6.14,6.2,5.55,5.78,128000.0],["2020-12-14",5.8,5.93,5.4,5.6,135700.0],["2020-12-15",5.54,5.7,5.4,5.69,125800.0],["2020-12-16",5.76,5.76,5.33,5.33,89300.0],["2020-12-17",5.71,6.44,5.67,6.37,337500.0],["2020-12-18",6.52,6.81,5.83,5.83,334400.0],["2020-12-21",5.94,6.13,5.9,5.99,151600.0],["2020-12-22",5.9,6.16,5.89,5.89,108400.0],["2020-12-23",5.98,6.08,5.89,5.96,71000.0],["2020-12-24",5.95,5.98,5.76,5.82,72700.0],["2020-12-28",5.95,5.95,5.64,5.69,89700.0],["2020-12-29",5.73,5.73,5.38,5.55,100400.0],["2020-12-30",5.55,5.71,5.42,5.48,103700.0],["2020-12-31",5.47,5.56,5.34,5.48,86500.0],["2021-01-04",5.65,5.76,5.45,5.65,80800.0],["2021-01-05",5.68,6.12,5.68,5.97,168900.0],["2021-01-06",6.04,6.54,6.0,6.51,128600.0],["2021-01-07",6.75,7.25,6.59,7.2,261500.0],["2021-01-08",7.22,7.23,6.85,7.11,191400.0],["2021-01-11",7.11,7.74,7.11,7.34,195500.0],["2021-01-12",7.3,7.64,7.2,7.37,117200.0],["2021-01-13",7.4,7.4,6.6,6.82,175200.0],["2021-01-14",6.91,7.34,6.84,7.18,122800.0],["2021-01-15",7.11,7.13,6.71,6.81,91700.0],["2021-01-19",6.97,7.0,6.77,6.91,79300.0],["2021-01-20",6.93,7.08,6.8,6.85,52300.0],["2021-01-21",6.83,6.92,6.76,6.88,31800.0],["2021-01-22",6.75,6.97,6.63,6.92,71100.0],["2021-01-25",6.78,6.87,6.31,6.64,84800.0],["2021-01-26",6.7,6.75,6.44,6.65,79700.0],["2021-01-27",6.5,6.53,6.06,6.26,90900.0],["2021-01-28",6.37,6.59,6.23,6.51,60200.0],["2021-01-29",6.64,6.64,6.28,6.48,49700.0],["2021-02-01",6.48,6.79,6.31,6.66,135900.0],["2021-02-02",6.76,6.94,6.53,6.89,110400.0],["2021-02-03",7.0,7.39,6.95,7.25,109000.0],["2021-02-04",7.39,7.65,7.05,7.36,120700.0],["2021-02-05",7.52,8.13,7.44,7.99,112000.0],["2021-02-08",8.2,8.8,8.15,8.68,119300.0],["2021-02-09",8.67,8.81,8.01,8.49,155000.0],["2021-02-10",8.59,8.66,7.92,7.98,102900.0],["2021-02-11",8.03,8.18,7.2,7.54,119600.0],["2021-02-12",7.51,8.21,7.42,8.11,84900.0],["2021-02-16",8.35,8.65,8.15,8.53,101800.0],["2021-02-17",8.5,8.5,7.78,8.08,68000.0],["2021-02-18",8.04,8.16,7.7,7.7,48000.0],["2021-02-19",7.71,8.33,7.71,8.02,91700.0],["2021-02-22",8.07,8.71,7.86,8.0,148300.0],["2021-02-23",8.0,8.19,7.42,7.72,123700.0],["2021-02-24",7.77,7.9,7.6,7.69,55100.0],["2021-02-25",7.7,7.89,7.43,7.88,70100.0],["2021-02-26",7.95,8.0,7.54,7.64,70700.0],["2021-03-01",8.03,8.17,7.73,8.03,128100.0],["2021-03-02",8.17,8.35,8.04,8.1,115300.0],["2021-03-03",8.09,8.58,8.08,8.36,102400.0],["2021-03-04",8.29,8.3,7.26,7.46,128000.0],["2021-03-05",7.6,7.9,6.64,6.94,153000.0],["2021-03-08",6.94,7.4,6.94,7.36,101800.0],["2021-03-09",7.49,7.68,7.11,7.68,104500.0],["2021-03-10",7.72,7.84,7.36,7.5,269300.0],["2021-03-11",7.67,8.0,7.6,7.94,100200.0],["2021-03-12",8.02,8.29,7.99,8.2,110900.0],["2021-03-15",8.22,8.25,7.75,8.0,89300.0],["2021-03-16",8.05,8.17,7.5,7.55,61300.0],["2021-03-17",7.4,7.87,7.29,7.85,62600.0],["2021-03-18",7.7,8.0,7.33,7.44,100600.0],["2021-03-19",7.29,7.54,7.12,7.54,120700.0],["2021-03-22",7.49,7.74,7.29,7.29,82900.0],["2021-03-23",7.2,7.41,6.77,6.8,95600.0],["2021-03-24",6.9,6.99,6.55,6.61,65500.0],["2021-03-25",6.5,6.8,6.36,6.8,79000.0],["2021-03-26",6.87,7.07,6.61,6.98,65700.0],["2021-03-29",7.12,7.17,6.62,6.68,51000.0],["2021-03-30",6.57,6.94,6.51,6.72,66100.0],["2021-03-31",6.81,7.0,6.67,6.75,184000.0],["2021-04-01",6.8,7.76,6.8,7.7,154100.0],["2021-04-05",7.82,7.82,7.25,7.5,83200.0],["2021-04-06",7.55,7.7,7.25,7.28,32000.0],["2021-04-07",7.3,7.41,7.25,7.3,52700.0],["2021-04-08",7.43,7.43,7.16,7.25,43100.0],["2021-04-09",7.2,7.24,7.12,7.16,31200.0],["2021-04-12",7.16,7.29,6.81,6.9,55500.0],["2021-04-13",6.8,6.9,6.67,6.76,49200.0],["2021-04-14",6.8,7.2,6.8,6.93,31900.0],["2021-04-15",7.06,7.06,6.7,6.86,21200.0],["2021-04-16",6.87,7.07,6.67,6.92,55000.0],["2021-04-19",7.02,7.1,6.87,6.95,46400.0],["2021-04-20",6.87,6.9,6.66,6.74,50000.0],["2021-04-21",6.64,6.91,6.63,6.73,18300.0],["2021-04-22",6.75,6.9,6.55,6.69,56200.0],["2021-04-23",6.65,6.97,6.65,6.95,25500.0],["2021-04-26",7.0,7.1,6.82,7.07,29600.0],["2021-04-27",6.98,7.15,6.98,7.01,18400.0],["2021-04-28",7.0,7.06,6.95,7.02,22200.0],["2021-04-29",7.1,7.1,6.74,6.8,28200.0],["2021-04-30",6.8,7.73,6.8,7.57,225600.0],["2021-05-03",7.6,7.7,7.36,7.53,81000.0],["2021-05-04",7.54,7.6,7.26,7.5,28800.0],["2021-05-05",7.66,8.0,7.24,7.95,114100.0],["2021-05-06",8.08,8.19,7.72,8.15,91800.0],["2021-05-07",7.46,7.52,7.25,7.26,125900.0],["2021-05-10",7.29,7.3,6.49,6.56,214500.0],["2021-05-11",6.4,6.72,6.21,6.29,121500.0],["2021-05-12",6.33,6.33,5.75,5.78,134700.0],["2021-05-13",5.76,6.1,5.52,5.74,135900.0],["2021-05-14",5.82,6.59,5.8,6.48,100800.0],["2021-05-17",6.48,7.0,6.33,7.0,133100.0],["2021-05-18",7.0,7.19,6.8,7.14,103000.0],["2021-05-19",6.93,6.94,6.62,6.72,77700.0],["2021-05-20",6.83,6.92,6.65,6.88,39900.0],["2021-05-21",6.95,7.05,6.76,6.98,93500.0],["2021-05-24",7.02,7.04,6.79,6.94,31800.0],["2021-05-25",6.95,6.95,6.49,6.52,67600.0],["2021-05-26",6.5,6.81,6.5,6.72,58200.0],["2021-05-27",6.75,6.85,6.7,6.83,41300.0],["2021-05-28",6.87,7.06,6.72,7.03,63800.0],["2021-06-01",7.1,7.21,7.01,7.11,47300.0],["2021-06-02",7.19,7.19,6.88,6.93,39700.0],["2021-06-03",6.88,6.88,6.6,6.83,87100.0],["2021-06-04",6.74,6.77,6.5,6.52,93400.0],["2021-06-07",6.5,6.65,6.19,6.24,87200.0],["2021-06-08",6.43,6.65,6.25,6.54,67500.0],["2021-06-09",6.61,6.77,6.49,6.77,36900.0],["2021-06-10",6.73,6.73,6.59,6.71,31900.0],["2021-06-11",6.71,6.8,6.59,6.71,37900.0],["2021-06-14",6.63,6.71,6.5,6.56,64300.0],["2021-06-15",6.5,6.54,6.41,6.47,53100.0],["2021-06-16",6.39,6.48,6.3,6.43,34100.0],["2021-06-17",6.45,6.48,6.32,6.36,32800.0],["2021-06-18",6.28,6.37,5.95,5.95,91000.0],["2021-06-21",5.95,6.2,5.95,6.05,35200.0],["2021-06-22",6.01,6.1,5.97,5.97,18900.0],["2021-06-23",5.99,6.17,5.92,6.17,36500.0],["2021-06-24",6.25,6.25,6.04,6.14,44300.0],["2021-06-25",6.25,6.25,6.13,6.13,37700.0],["2021-06-28",6.14,6.19,6.05,6.15,32000.0],["2021-06-29",6.19,6.19,6.01,6.09,24700.0],["2021-06-30",6.1,6.18,5.95,6.07,86200.0],["2021-07-01",6.08,6.17,5.99,6.13,23000.0],["2021-07-02",6.2,6.21,5.98,6.12,37000.0],["2021-07-06",6.02,6.12,5.85,6.07,83000.0],["2021-07-07",6.14,6.14,5.94,6.11,16000.0],["2021-07-08",5.91,6.1,5.81,6.01,43500.0],["2021-07-09",6.01,6.22,6.0,6.2,30100.0],["2021-07-12",6.11,6.25,6.11,6.2,13000.0],["2021-07-13",6.12,6.14,6.02,6.06,19300.0],["2021-07-14",6.14,6.18,5.97,6.0,22600.0],["2021-07-15",6.0,6.07,5.98,6.05,13600.0],["2021-07-16",6.04,6.1,5.95,6.0,23600.0],["2021-07-19",5.98,6.16,5.91,6.15,30200.0],["2021-07-20",6.2,6.5,6.15,6.33,50000.0],["2021-07-21",6.24,6.55,6.07,6.07,51100.0],["2021-07-22",6.03,6.24,6.03,6.19,13300.0],["2021-07-23",6.14,6.17,5.94,6.06,58600.0],["2021-07-26",6.03,6.06,5.99,6.01,17200.0],["2021-07-27",6.01,6.04,5.82,5.95,31900.0],["2021-07-28",6.04,6.04,5.86,5.97,14100.0],["2021-07-29",6.05,6.2,5.99,6.19,19900.0],["2021-07-30",6.15,6.27,6.11,6.23,12200.0],["2021-08-02",6.19,6.34,6.09,6.32,25800.0],["2021-08-03",6.33,6.35,6.2,6.2,25500.0],["2021-08-04",6.12,6.19,5.95,5.98,16400.0],["2021-08-05",6.0,6.13,6.0,6.03,9900.0],["2021-08-06",6.0,6.2,6.0,6.16,13400.0],["2021-08-09",6.15,6.33,6.1,6.22,25900.0],["2021-08-10",6.35,6.35,5.6,5.6,128200.0],["2021-08-11",5.85,5.85,5.5,5.53,83900.0],["2021-08-12",5.51,5.61,5.32,5.32,34000.0],["2021-08-13",5.21,5.21,4.81,4.83,111000.0],["2021-08-16",4.75,4.85,4.42,4.46,165000.0],["2021-08-17",4.5,4.64,4.15,4.19,82100.0],["2021-08-18",4.15,5.21,4.12,4.36,153900.0],["2021-08-19",4.36,4.71,4.35,4.54,132500.0],["2021-08-20",4.49,4.99,4.49,4.91,33400.0],["2021-08-23",4.93,5.06,4.83,5.01,42000.0],["2021-08-24",5.0,5.17,5.0,5.02,31300.0],["2021-08-25",5.03,5.13,4.95,5.0,26200.0],["2021-08-26",4.93,4.99,4.65,4.67,36900.0],["2021-08-27",4.71,4.89,4.7,4.75,77200.0],["2021-08-30",4.8,4.9,4.79,4.82,23300.0],["2021-08-31",4.88,4.96,4.8,4.8,63300.0],["2021-09-01",4.81,4.88,4.8,4.84,21100.0],["2021-09-02",4.83,4.87,4.72,4.73,25100.0],["2021-09-03",4.73,4.76,4.62,4.63,29300.0],["2021-09-07",4.63,4.73,4.51,4.54,34100.0],["2021-09-08",4.54,4.56,4.4,4.5,38500.0],["2021-09-09",4.5,4.68,4.47,4.65,37400.0],["2021-09-10",4.75,4.75,4.46,4.54,38900.0],["2021-09-13",4.46,4.75,4.46,4.68,27300.0],["2021-09-14",4.61,4.74,4.49,4.59,23300.0],["2021-09-15",4.62,4.69,4.56,4.64,16800.0],["2021-09-16",4.68,4.96,4.65,4.85,74300.0],["2021-09-17",4.89,4.99,4.83,4.88,35900.0],["2021-09-20",4.86,4.99,4.72,4.85,115400.0],["2021-09-21",4.84,4.9,4.75,4.79,66500.0],["2021-09-22",4.78,4.89,4.6,4.63,173000.0],["2021-09-23",4.67,4.85,4.67,4.83,60200.0],["2021-09-24",4.77,4.9,4.66,4.83,65800.0],["2021-09-27",4.8,4.92,4.8,4.82,160800.0],["2021-09-28",4.79,4.88,4.75,4.82,116000.0],["2021-09-29",4.79,4.84,4.75,4.77,25200.0],["2021-09-30",4.78,4.79,4.61,4.7,28000.0],["2021-10-01",4.7,4.82,4.68,4.79,23600.0],["2021-10-04",4.78,4.89,4.75,4.82,55100.0],["2021-10-05",4.85,4.85,4.78,4.82,67000.0],["2021-10-06",4.75,4.84,4.74,4.76,24300.0],["2021-10-07",4.8,4.8,4.65,4.7,53000.0],["2021-10-08",4.7,4.73,4.6,4.65,31400.0],["2021-10-11",4.66,4.71,4.47,4.47,34300.0],["2021-10-12",4.49,4.6,4.41,4.44,35200.0],["2021-10-13",4.44,4.51,4.4,4.43,30200.0],["2021-10-14",4.52,4.55,4.45,4.53,41400.0],["2021-10-15",4.6,4.75,4.6,4.69,48100.0],["2021-10-18",4.6,4.7,4.6,4.66,43800.0],["2021-10-19",4.65,4.75,4.64,4.66,17200.0],["2021-10-20",4.68,4.71,4.62,4.69,31200.0],["2021-10-21",4.72,4.83,4.68,4.78,268500.0],["2021-10-22",4.85,4.89,4.75,4.76,78000.0],["2021-10-25",4.8,5.02,4.8,4.86,79200.0],["2021-10-26",4.9,5.0,4.83,4.94,240200.0],["2021-10-27",4.95,5.2,4.95,5.08,67100.0],["2021-10-28",5.22,5.72,5.2,5.68,98400.0],["2021-10-29",5.62,5.73,5.62,5.62,52500.0],["2021-11-01",5.61,5.61,5.32,5.44,68300.0],["2021-11-02",5.44,5.46,5.24,5.31,29500.0],["2021-11-03",5.33,5.55,5.31,5.39,57600.0],["2021-11-04",5.39,5.39,4.62,5.05,175000.0],["2021-11-05",5.06,5.22,4.9,5.02,262800.0],["2021-11-08",5.09,5.22,4.98,5.06,71100.0],["2021-11-09",5.06,5.08,5.02,5.07,25500.0],["2021-11-10",5.01,5.1,5.01,5.05,11500.0],["2021-11-11",5.02,5.13,5.02,5.06,12700.0],["2021-11-12",5.09,5.23,5.06,5.15,16100.0],["2021-11-15",5.15,5.27,5.02,5.1,21500.0],["2021-11-16",5.05,5.18,5.05,5.05,56400.0],["2021-11-17",5.02,5.15,5.01,5.05,48500.0],["2021-11-18",5.07,5.12,4.9,5.05,109500.0],["2021-11-19",5.07,5.12,4.91,4.99,56100.0],["2021-11-22",5.06,5.2,4.98,5.09,24300.0],["2021-11-23",5.13,5.13,5.0,5.06,18500.0],["2021-11-24",5.02,5.15,4.91,5.05,15000.0],["2021-11-26",4.94,4.99,4.9,4.98,7300.0],["2021-11-29",5.07,5.08,4.9,5.0,22300.0],["2021-11-30",4.96,5.05,4.81,5.02,26400.0],["2021-12-01",5.11,5.17,4.91,5.0,47400.0],["2021-12-02",5.0,5.23,4.9,5.08,39800.0],["2021-12-03",5.15,5.21,5.01,5.09,36100.0],["2021-12-06",5.07,5.19,4.96,5.05,7700.0],["2021-12-07",4.98,5.14,4.98,5.05,28100.0],["2021-12-08",5.0,5.1,4.86,5.06,24900.0],["2021-12-09",4.98,5.13,4.98,5.05,11800.0],["2021-12-10",5.04,5.06,4.93,5.06,17400.0],["2021-12-13",5.0,5.14,4.65,4.65,33300.0],["2021-12-14",4.61,4.9,4.52,4.76,37500.0],["2021-12-15",4.82,4.84,4.62,4.75,30400.0],["2021-12-16",4.82,4.82,4.67,4.77,19400.0],["2021-12-17",4.66,4.82,4.66,4.77,24300.0],["2021-12-20",4.69,4.71,4.37,4.37,308900.0],["2021-12-21",4.4,4.67,4.4,4.64,79400.0],["2021-12-22",4.65,4.76,4.64,4.64,46300.0],["2021-12-23",4.59,4.77,4.59,4.65,55900.0],["2021-12-27",4.66,4.76,4.63,4.7,28700.0],["2021-12-28",4.66,4.78,4.64,4.71,58500.0],["2021-12-29",4.66,4.79,4.63,4.7,45100.0],["2021-12-30",4.64,4.82,4.64,4.78,47500.0],["2021-12-31",4.76,5.0,4.7,5.0,102900.0],["2022-01-03",5.02,5.12,4.96,5.1,59200.0],["2022-01-04",5.06,5.35,5.04,5.28,15700.0],["2022-01-05",5.34,5.53,5.34,5.5,33700.0],["2022-01-06",5.45,5.59,5.45,5.5,18200.0],["2022-01-07",5.56,5.65,5.56,5.59,14600.0],["2022-01-10",5.57,5.69,5.55,5.65,25000.0],["2022-01-11",5.61,5.66,5.61,5.63,11200.0],["2022-01-12",5.68,5.73,5.62,5.65,24300.0],["2022-01-13",5.7,5.83,5.68,5.81,23600.0],["2022-01-14",5.81,5.81,5.63,5.71,11200.0],["2022-01-18",5.65,5.67,5.49,5.52,35300.0],["2022-01-19",5.49,5.61,5.49,5.6,18600.0],["2022-01-20",5.65,5.75,5.6,5.66,14800.0],["2022-01-21",5.6,5.63,5.44,5.44,45800.0],["2022-01-24",5.47,5.47,5.26,5.39,42400.0],["2022-01-25",5.35,5.45,5.27,5.36,24800.0],["2022-01-26",5.38,5.45,5.27,5.35,23800.0],["2022-01-27",5.41,5.47,5.33,5.4,26700.0],["2022-01-28",5.35,5.51,5.35,5.48,26900.0],["2022-01-31",5.45,5.71,5.45,5.71,17400.0],["2022-02-01",5.75,5.9,5.67,5.86,19500.0],["2022-02-02",5.86,5.95,5.79,5.91,11700.0],["2022-02-03",5.86,5.91,5.63,5.86,11800.0],["2022-02-04",5.95,5.95,5.67,5.87,50100.0],["2022-02-07",5.94,6.05,5.8,6.05,17700.0],["2022-02-08",6.05,6.21,6.05,6.08,13000.0],["2022-02-09",6.1,6.21,6.07,6.2,8900.0],["2022-02-10",6.2,6.22,5.95,6.0,21400.0],["2022-02-11",6.06,6.08,5.97,6.05,19100.0],["2022-02-14",6.07,6.1,5.85,6.0,13400.0],["2022-02-15",6.06,6.09,5.99,6.05,15600.0],["2022-02-16",6.05,6.22,5.97,6.18,39600.0],["2022-02-17",6.14,6.14,5.98,6.05,19900.0],["2022-02-18",6.13,6.13,6.05,6.07,6900.0],["2022-02-22",6.06,6.24,5.76,6.15,56100.0],["2022-02-23",6.14,6.3,5.95,6.3,21100.0],["2022-02-24",6.3,6.58,6.15,6.46,29400.0],["2022-02-25",6.58,6.58,6.3,6.4,29200.0],["2022-02-28",6.29,6.46,6.03,6.06,42700.0],["2022-03-01",6.05,6.11,5.81,6.06,27600.0],["2022-03-02",6.15,6.35,6.05,6.24,14900.0],["2022-03-03",6.2,6.37,6.2,6.34,26500.0],["2022-03-04",6.37,6.5,6.22,6.48,26700.0],["2022-03-07",6.48,6.49,6.4,6.4,11600.0],["2022-03-08",6.48,6.49,6.29,6.4,39800.0],["2022-03-09",6.4,6.55,6.37,6.55,24800.0],["2022-03-10",6.58,6.67,6.51,6.57,13700.0],["2022-03-11",6.61,6.62,6.47,6.56,12000.0],["2022-03-14",6.67,6.67,6.37,6.4,27300.0],["2022-03-15",6.46,6.52,6.27,6.4,21000.0],["2022-03-16",6.4,6.44,6.17,6.4,52200.0],["2022-03-17",6.4,6.48,6.23,6.4,20400.0],["2022-03-18",6.4,6.5,6.21,6.46,49600.0],["2022-03-21",6.44,6.48,6.39,6.45,20900.0],["2022-03-22",6.41,6.43,6.32,6.4,20400.0],["2022-03-23",6.4,6.44,6.37,6.4,11300.0],["2022-03-24",6.44,6.44,6.38,6.4,32400.0],["2022-03-25",6.4,6.5,6.37,6.4,12800.0],["2022-03-28",6.43,6.5,6.31,6.4,13500.0],["2022-03-29",6.32,6.44,6.31,6.4,21500.0],["2022-03-30",6.38,6.4,6.15,6.34,59800.0],["2022-03-31",6.45,6.55,6.23,6.31,58500.0],["2022-04-01",6.4,6.4,6.25,6.31,69400.0],["2022-04-04",6.4,6.4,6.31,6.31,60600.0],["2022-04-05",6.36,6.4,5.78,5.82,58300.0],["2022-04-06",5.75,5.86,5.21,5.21,42600.0],["2022-04-07",5.21,5.31,5.04,5.29,37400.0],["2022-04-08",5.21,5.4,5.05,5.34,21600.0],["2022-04-11",5.34,5.38,5.31,5.35,9700.0],["2022-04-12",5.43,5.51,5.33,5.45,10100.0],["2022-04-13",5.59,5.66,5.55,5.55,1900.0],["2022-04-14",5.6,5.62,5.5,5.5,17900.0],["2022-04-18",5.57,5.57,5.32,5.5,32400.0],["2022-04-19",5.42,5.68,5.42,5.63,16200.0],["2022-04-20",5.63,5.69,5.6,5.61,6200.0],["2022-04-21",5.62,5.62,5.49,5.5,13400.0],["2022-04-22",5.5,5.58,5.43,5.46,14000.0],["2022-04-25",5.38,5.58,5.38,5.5,9200.0],["2022-04-26",5.58,5.58,5.25,5.5,14500.0],["2022-04-27",5.45,5.59,5.34,5.5,10700.0],["2022-04-28",5.48,5.56,5.35,5.5,4500.0],["2022-04-29",5.53,5.69,5.48,5.61,6400.0],["2022-05-02",5.39,5.58,5.33,5.5,11000.0],["2022-05-03",5.5,5.61,5.41,5.51,7300.0],["2022-05-04",5.59,5.65,5.47,5.5,4900.0],["2022-05-05",5.53,5.55,5.34,5.5,8500.0],["2022-05-06",5.5,5.55,5.37,5.5,8100.0],["2022-05-09",5.5,5.55,5.33,5.55,19500.0],["2022-05-10",5.55,5.55,5.15,5.21,11100.0],["2022-05-11",5.35,5.46,5.1,5.17,10400.0],["2022-05-12",5.18,5.18,4.75,4.75,15900.0],["2022-05-13",4.75,4.84,4.57,4.59,7700.0],["2022-05-16",4.64,4.81,4.53,4.59,3800.0],["2022-05-17",4.61,4.8,4.6,4.7,2100.0],["2022-05-18",4.67,4.81,4.51,4.51,10000.0],["2022-05-19",4.64,4.77,4.52,4.64,13900.0],["2022-05-20",4.52,4.61,4.47,4.47,14200.0],["2022-05-23",4.53,4.64,4.47,4.47,13800.0],["2022-05-24",4.45,4.47,4.31,4.47,19200.0],["2022-05-25",4.47,4.63,4.46,4.52,15500.0],["2022-05-26",4.45,4.5,4.38,4.41,17600.0],["2022-05-27",4.52,4.53,4.33,4.43,9200.0],["2022-05-31",4.5,4.5,4.29,4.29,12200.0],["2022-06-01",4.36,4.36,4.28,4.36,12300.0],["2022-06-02",4.36,4.48,4.29,4.43,7300.0],["2022-06-03",4.39,4.5,4.37,4.44,5100.0],["2022-06-06",4.44,4.58,4.34,4.55,4500.0],["2022-06-07",4.57,4.69,4.53,4.53,6600.0],["2022-06-08",4.45,4.53,4.26,4.3,9200.0],["2022-06-09",4.26,4.33,4.0,4.01,15600.0],["2022-06-10",4.02,4.02,3.85,3.9,12400.0],["2022-06-13",3.74,3.82,3.35,3.51,23100.0],["2022-06-14",3.46,3.6,3.06,3.48,42900.0],["2022-06-15",3.46,3.59,3.46,3.5,8300.0],["2022-06-16",3.49,3.54,3.41,3.5,12800.0],["2022-06-17",3.54,3.56,3.41,3.56,18100.0],["2022-06-21",3.51,3.71,3.5,3.65,15000.0],["2022-06-22",3.7,3.79,3.66,3.79,7200.0],["2022-06-23",3.8,3.8,3.67,3.75,20000.0],["2022-06-24",3.57,3.88,3.57,3.75,9400.0],["2022-06-27",3.81,3.81,3.72,3.76,1600.0],["2022-06-28",3.82,3.82,3.64,3.76,17200.0],["2022-06-29",3.83,3.83,3.77,3.78,1700.0],["2022-06-30",3.83,3.87,3.72,3.87,4200.0],["2022-07-01",3.88,4.06,3.74,3.9,14300.0],["2022-07-05",3.81,3.96,3.81,3.92,9300.0],["2022-07-06",3.97,4.01,3.95,3.96,6600.0],["2022-07-07",3.9,3.95,3.9,3.95,3400.0],["2022-07-08",3.88,3.95,3.85,3.95,1800.0],["2022-07-11",3.81,4.06,3.81,3.95,4800.0],["2022-07-12",3.8,3.99,3.68,3.85,5600.0],["2022-07-13",3.7,3.93,3.67,3.86,26300.0],["2022-07-14",3.75,4.2,3.75,3.99,4700.0],["2022-07-15",4.08,4.15,3.91,4.15,13900.0],["2022-07-18",4.26,4.35,4.17,4.24,13300.0],["2022-07-19",4.21,4.34,4.14,4.3,2500.0],["2022-07-20",4.18,4.54,4.12,4.43,29100.0],["2022-07-21",4.0,4.37,4.0,4.22,4100.0],["2022-07-22",4.12,4.5,4.07,4.3,3900.0],["2022-07-25",4.3,4.3,4.14,4.14,2200.0],["2022-07-26",4.1,4.25,4.04,4.04,3000.0],["2022-07-27",4.16,4.17,3.95,4.17,21000.0],["2022-07-28",4.07,4.2,4.02,4.13,3800.0],["2022-07-29",4.2,4.44,3.96,4.4,12300.0],["2022-08-01",4.34,4.56,4.24,4.56,9600.0],["2022-08-02",4.55,4.55,4.4,4.48,2300.0],["2022-08-03",4.58,4.58,4.36,4.5,5200.0],["2022-08-04",4.43,4.49,4.39,4.43,2500.0],["2022-08-05",4.5,4.79,4.31,4.61,16600.0],["2022-08-08",4.61,4.76,4.42,4.76,11200.0],["2022-08-09",4.8,4.8,4.66,4.66,13300.0],["2022-08-10",4.6,4.71,4.43,4.45,10200.0],["2022-08-11",4.45,4.58,4.35,4.38,10000.0],["2022-08-12",4.32,4.32,4.01,4.01,12300.0],["2022-08-15",4.03,4.13,4.03,4.05,3700.0],["2022-08-16",4.05,4.09,4.01,4.05,4100.0],["2022-08-17",4.0,4.05,4.0,4.05,5600.0],["2022-08-18",4.1,4.1,4.0,4.05,4000.0],["2022-08-19",4.06,4.16,4.0,4.05,7300.0],["2022-08-22",4.06,4.16,3.91,4.03,7100.0],["2022-08-23",3.9,4.03,3.9,4.0,3200.0],["2022-08-24",4.0,4.01,4.0,4.01,1000.0],["2022-08-25",4.02,4.05,4.02,4.05,1600.0],["2022-08-26",4.0,4.2,4.0,4.03,3900.0],["2022-08-29",4.05,4.17,4.02,4.02,2000.0],["2022-08-30",4.05,4.15,3.94,4.15,7000.0],["2022-08-31",4.05,4.42,3.95,4.27,8900.0],["2022-09-01",4.19,4.19,4.05,4.05,6200.0],["2022-09-02",4.17,4.27,4.04,4.1,4600.0],["2022-09-06",4.07,4.07,4.04,4.05,10100.0],["2022-09-07",4.07,4.07,3.92,4.05,6700.0],["2022-09-08",4.05,4.15,4.01,4.08,4200.0],["2022-09-09",4.05,4.11,3.99,4.05,5500.0],["2022-09-12",3.97,4.12,3.97,4.01,8800.0],["2022-09-13",4.05,4.08,4.01,4.05,11000.0],["2022-09-14",4.07,4.11,3.95,4.05,15600.0],["2022-09-15",4.05,4.11,3.95,4.07,8600.0],["2022-09-16",3.97,4.05,3.95,4.04,8000.0],["2022-09-19",3.98,4.12,3.97,4.12,22400.0],["2022-09-20",4.05,4.14,3.96,4.14,13000.0],["2022-09-21",4.17,4.17,3.96,4.09,7200.0],["2022-09-22",4.14,4.14,3.86,3.86,4500.0],["2022-09-23",3.9,3.9,3.63,3.63,6600.0],["2022-09-26",3.6,3.6,3.36,3.45,9100.0],["2022-09-27",3.43,3.59,3.43,3.55,4500.0],["2022-09-28",3.38,3.58,3.38,3.5,2200.0],["2022-09-29",3.45,3.51,3.4,3.49,8600.0],["2022-09-30",3.52,3.85,3.52,3.68,31300.0],["2022-10-03",3.8,3.82,3.69,3.82,3900.0],["2022-10-04",3.82,3.93,3.82,3.89,2700.0],["2022-10-05",3.88,3.99,3.88,3.88,2900.0],["2022-10-06",3.88,3.9,3.69,3.8,7900.0],["2022-10-07",4.06,4.06,3.83,3.83,1300.0],["2022-10-10",3.76,3.76,3.52,3.52,4400.0],["2022-10-11",3.56,3.56,3.35,3.35,2500.0],["2022-10-12",3.35,3.42,3.35,3.39,10500.0],["2022-10-13",3.37,3.78,3.21,3.21,67200.0],["2022-10-14",3.22,3.28,3.2,3.28,3700.0],["2022-10-17",3.26,3.45,3.26,3.29,1400.0],["2022-10-18",3.29,3.55,3.29,3.47,6700.0],["2022-10-19",3.51,3.6,3.07,3.07,66800.0],["2022-10-20",3.08,3.18,2.9,2.91,15100.0],["2022-10-21",2.91,3.07,2.9,3.04,13800.0],["2022-10-24",3.27,3.49,3.16,3.41,30300.0],["2022-10-25",3.46,3.61,3.4,3.54,12200.0],["2022-10-26",3.53,3.53,3.35,3.35,3600.0],["2022-10-27",3.41,3.43,3.25,3.26,5300.0],["2022-10-28",3.22,3.24,3.06,3.06,3500.0],["2022-10-31",3.0,3.14,2.91,3.05,21800.0],["2022-11-01",3.06,3.09,2.94,2.99,17000.0],["2022-11-02",2.92,3.08,2.92,2.99,6500.0],["2022-11-03",3.02,3.08,2.99,3.05,5700.0],["2022-11-04",3.14,3.25,3.0,3.12,7100.0],["2022-11-07",3.25,3.25,3.09,3.18,12700.0],["2022-11-08",3.18,3.53,3.18,3.45,44800.0],["2022-11-09",3.4,3.48,3.24,3.48,6600.0],["2022-11-10",3.43,3.53,3.26,3.4,51200.0],["2022-11-11",3.36,3.41,3.25,3.36,14100.0],["2022-11-14",3.36,3.46,3.14,3.14,15600.0],["2022-11-15",3.31,3.33,3.0,3.04,32000.0],["2022-11-16",3.0,3.02,2.86,2.93,37000.0],["2022-11-17",2.87,2.95,2.85,2.87,24100.0],["2022-11-18",2.9,2.9,2.8,2.88,9200.0],["2022-11-21",2.82,2.86,2.75,2.75,1823800.0],["2022-11-22",2.75,2.94,2.75,2.86,62200.0],["2022-11-23",2.94,2.94,2.88,2.91,30600.0],["2022-11-25",3.02,3.52,3.02,3.4,110100.0],["2022-11-28",3.48,3.48,3.17,3.22,98000.0],["2022-11-29",3.2,3.28,3.14,3.19,30400.0],["2022-11-30",3.14,3.17,3.01,3.03,94700.0],["2022-12-01",3.08,3.14,3.0,3.02,22200.0],["2022-12-02",2.96,3.1,2.96,3.04,14400.0],["2022-12-05",3.19,3.23,3.05,3.06,31000.0],["2022-12-06",3.14,3.15,2.99,2.99,47900.0],["2022-12-07",2.95,3.08,2.95,2.97,16400.0],["2022-12-08",2.97,3.06,2.9,2.97,53500.0],["2022-12-09",3.0,3.03,2.89,2.91,25300.0],["2022-12-12",2.89,3.01,2.86,2.9,56600.0],["2022-12-13",2.9,2.94,2.86,2.87,26100.0],["2022-12-14",2.88,2.97,2.8,2.8,20200.0],["2022-12-15",2.82,2.85,2.57,2.58,79600.0],["2022-12-16",2.52,2.6,2.49,2.5,106100.0],["2022-12-19",2.51,2.53,2.46,2.46,64300.0],["2022-12-20",2.5,2.55,2.46,2.47,34200.0],["2022-12-21",2.5,2.52,2.42,2.44,56900.0],["2022-12-22",2.44,2.65,2.4,2.64,109300.0],["2022-12-23",2.63,2.74,2.6,2.68,30800.0],["2022-12-27",2.7,2.7,2.57,2.63,10000.0],["2022-12-28",2.62,2.68,2.5,2.51,54000.0],["2022-12-29",2.46,2.51,2.26,2.43,129800.0],["2022-12-30",2.4,2.58,2.39,2.51,78600.0],["2023-01-03",2.54,2.65,2.51,2.64,20100.0],["2023-01-04",2.64,2.65,2.57,2.65,9500.0],["2023-01-05",2.66,2.8,2.64,2.77,16100.0],["2023-01-06",2.78,3.0,2.76,2.81,13400.0],["2023-01-09",2.86,2.89,2.82,2.85,41700.0],["2023-01-10",2.8,3.02,2.8,3.0,13900.0],["2023-01-11",3.05,3.27,3.05,3.25,32500.0],["2023-01-12",3.2,3.39,3.2,3.35,18300.0],["2023-01-13",3.38,3.43,3.27,3.35,7200.0],["2023-01-17",3.41,3.45,3.12,3.19,64200.0],["2023-01-18",3.25,3.35,3.13,3.23,33600.0],["2023-01-19",3.14,3.22,3.14,3.15,10400.0],["2023-01-20",3.25,3.25,3.11,3.13,9100.0],["2023-01-23",3.11,3.19,3.11,3.13,12900.0],["2023-01-24",3.14,3.28,3.12,3.2,16900.0],["2023-01-25",3.16,3.24,3.11,3.12,39500.0],["2023-01-26",3.24,3.28,3.15,3.2,22900.0],["2023-01-27",3.25,3.4,3.25,3.28,36600.0],["2023-01-30",3.3,3.35,3.25,3.32,14000.0],["2023-01-31",3.39,3.44,3.28,3.28,28000.0],["2023-02-01",3.28,3.38,3.25,3.29,16300.0],["2023-02-02",3.34,3.38,3.2,3.25,48800.0],["2023-02-03",3.17,3.3,3.13,3.21,7500.0],["2023-02-06",3.2,3.34,3.2,3.34,16500.0],["2023-02-07",3.31,3.4,3.23,3.29,19800.0],["2023-02-08",3.29,3.34,3.23,3.25,14500.0],["2023-02-09",3.23,3.31,3.16,3.23,8500.0],["2023-02-10",3.38,3.38,3.05,3.14,14200.0],["2023-02-13",3.07,3.18,3.07,3.13,15700.0],["2023-02-14",3.16,3.26,3.15,3.15,6600.0],["2023-02-15",3.18,3.18,2.92,2.93,28500.0],["2023-02-16",3.03,3.03,2.83,2.91,53200.0],["2023-02-17",2.85,2.91,2.78,2.8,12300.0],["2023-02-21",2.75,2.83,2.52,2.54,41000.0],["2023-02-22",2.61,2.91,2.55,2.76,52700.0],["2023-02-23",2.76,2.93,2.76,2.88,9400.0],["2023-02-24",2.91,2.96,2.82,2.92,18200.0],["2023-02-27",2.88,3.0,2.88,3.0,16000.0],["2023-02-28",2.93,3.06,2.91,2.92,57400.0],["2023-03-01",2.98,2.99,2.71,2.71,14000.0],["2023-03-02",2.75,2.81,2.72,2.74,4500.0],["2023-03-03",2.74,2.75,2.7,2.75,24200.0],["2023-03-06",2.75,2.8,2.63,2.66,27600.0],["2023-03-07",2.62,2.71,2.6,2.67,15500.0],["2023-03-08",2.63,2.67,2.61,2.62,2300.0],["2023-03-09",2.68,2.75,2.6,2.6,10200.0],["2023-03-10",2.59,2.65,2.35,2.36,27300.0],["2023-03-13",2.3,2.6,2.27,2.53,81600.0],["2023-03-14",2.5,2.78,2.5,2.64,52500.0],["2023-03-15",2.66,2.66,2.43,2.47,62300.0],["2023-03-16",2.5,2.5,2.38,2.4,18100.0],["2023-03-17",2.4,2.44,2.39,2.42,81100.0],["2023-03-20",2.42,2.44,2.39,2.42,21100.0],["2023-03-21",2.31,2.41,2.27,2.37,60800.0],["2023-03-22",2.4,2.42,2.15,2.19,78200.0],["2023-03-23",2.2,2.32,2.2,2.25,64400.0],["2023-03-24",2.21,2.22,2.18,2.18,21300.0],["2023-03-27",2.24,2.45,2.22,2.43,49700.0],["2023-03-28",2.41,2.46,2.37,2.42,25300.0],["2023-03-29",2.46,2.62,2.43,2.62,58300.0],["2023-03-30",2.67,2.7,2.43,2.45,40800.0],["2023-03-31",2.49,2.49,2.41,2.45,35000.0],["2023-04-03",2.51,2.93,2.49,2.93,41300.0],["2023-04-04",2.86,2.87,2.73,2.79,25100.0],["2023-04-05",2.77,2.78,2.67,2.7,42600.0],["2023-04-06",2.65,2.8,2.65,2.78,7700.0],["2023-04-10",2.71,2.81,2.7,2.74,13200.0],["2023-04-11",2.7,2.78,2.69,2.69,19200.0],["2023-04-12",2.67,2.83,2.67,2.81,11500.0],["2023-04-13",2.88,2.98,2.85,2.98,30200.0],["2023-04-14",3.05,3.09,2.83,2.92,48500.0],["2023-04-17",2.85,3.08,2.85,3.05,23000.0],["2023-04-18",2.99,3.06,2.79,2.85,60700.0],["2023-04-19",2.85,2.89,2.76,2.8,21700.0],["2023-04-20",2.87,2.96,2.85,2.93,18400.0],["2023-04-21",2.98,3.03,2.94,3.03,10500.0],["2023-04-24",3.1,3.17,3.08,3.13,12900.0],["2023-04-25",3.15,3.19,3.0,3.03,15600.0],["2023-04-26",3.09,3.09,2.76,2.83,11600.0],["2023-04-27",2.92,2.92,2.76,2.87,20900.0],["2023-04-28",2.92,3.11,2.92,3.02,20100.0],["2023-05-01",3.08,3.08,2.95,2.95,12400.0],["2023-05-02",2.9,3.05,2.9,3.0,13700.0],["2023-05-03",2.94,3.09,2.94,2.99,11300.0],["2023-05-04",3.03,3.04,2.88,2.99,11700.0],["2023-05-05",2.99,3.0,2.89,2.98,9100.0],["2023-05-08",2.98,2.99,2.78,2.91,24600.0],["2023-05-09",3.0,3.0,2.85,2.94,4100.0],["2023-05-10",2.98,2.98,2.76,2.78,16500.0],["2023-05-11",2.84,2.88,2.71,2.82,26800.0],["2023-05-12",2.94,2.94,2.72,2.72,13500.0],["2023-05-15",2.72,2.93,2.71,2.73,37500.0],["2023-05-16",2.72,2.76,2.62,2.65,12600.0],["2023-05-17",2.77,2.77,2.7,2.76,15500.0],["2023-05-18",2.62,2.81,2.62,2.79,17000.0],["2023-05-19",2.85,3.12,2.8,3.1,90900.0],["2023-05-22",3.2,3.29,3.07,3.18,37400.0],["2023-05-23",3.26,3.27,3.18,3.21,17300.0],["2023-05-24",3.18,3.38,3.15,3.28,28500.0],["2023-05-25",3.35,3.38,3.15,3.18,23500.0],["2023-05-26",3.24,3.35,3.1,3.16,9400.0],["2023-05-30",3.24,3.25,3.11,3.12,7300.0],["2023-05-31",3.15,3.16,3.03,3.07,40500.0],["2023-06-01",3.01,3.17,3.01,3.08,23300.0],["2023-06-02",3.17,3.22,3.15,3.17,12700.0],["2023-06-05",3.1,3.19,3.09,3.11,11200.0],["2023-06-06",3.11,3.17,3.09,3.14,7300.0],["2023-06-07",3.15,3.29,3.08,3.29,30000.0],["2023-06-08",3.24,3.3,3.2,3.25,18000.0],["2023-06-09",3.29,3.29,3.19,3.19,4500.0],["2023-06-12",3.24,3.24,3.01,3.08,19900.0],["2023-06-13",3.1,3.2,3.0,3.01,10300.0],["2023-06-14",2.97,3.06,2.97,3.0,7500.0],["2023-06-15",2.96,3.06,2.96,3.03,3900.0],["2023-06-16",3.08,3.08,2.88,2.99,17800.0],["2023-06-20",3.0,3.0,2.88,2.97,14500.0],["2023-06-21",2.98,2.99,2.87,2.96,12100.0],["2023-06-22",2.9,2.98,2.9,2.95,16100.0],["2023-06-23",2.97,2.97,2.86,2.92,8200.0],["2023-06-26",2.88,3.01,2.85,2.86,13600.0],["2023-06-27",2.9,2.92,2.9,2.9,2200.0],["2023-06-28",2.91,2.95,2.85,2.85,6700.0],["2023-06-29",2.84,3.05,2.84,3.02,18000.0],["2023-06-30",3.09,3.19,3.06,3.18,8400.0],["2023-07-03",3.22,3.22,3.08,3.19,6200.0],["2023-07-05",3.19,3.2,3.1,3.11,11700.0],["2023-07-06",3.12,3.12,3.05,3.07,3600.0],["2023-07-07",3.11,3.2,3.08,3.19,3600.0],["2023-07-10",3.2,3.25,3.11,3.2,7600.0],["2023-07-11",3.29,3.36,3.18,3.35,7600.0],["2023-07-12",3.36,3.44,3.35,3.35,4200.0],["2023-07-13",3.42,3.47,3.37,3.43,16800.0],["2023-07-14",3.47,3.75,3.47,3.62,28300.0],["2023-07-17",3.73,3.78,3.53,3.68,24100.0],["2023-07-18",3.84,3.84,3.69,3.79,10900.0],["2023-07-19",3.87,3.88,3.76,3.84,16000.0],["2023-07-20",3.8,4.0,3.79,3.91,26000.0],["2023-07-21",3.86,3.99,3.83,3.84,27100.0],["2023-07-24",3.9,3.98,3.85,3.87,10500.0],["2023-07-25",3.8,3.87,3.53,3.53,14500.0],["2023-07-26",3.59,3.83,3.56,3.77,8600.0],["2023-07-27",3.69,3.71,3.47,3.55,9600.0],["2023-07-28",3.55,3.76,3.52,3.71,12500.0],["2023-07-31",3.67,3.8,3.55,3.62,12900.0],["2023-08-01",3.65,3.87,3.63,3.85,15500.0],["2023-08-02",3.73,3.97,3.73,3.79,8400.0],["2023-08-03",3.94,3.96,3.71,3.94,26900.0],["2023-08-04",3.82,3.95,3.79,3.88,10500.0],["2023-08-07",3.97,3.97,3.49,3.53,42700.0],["2023-08-08",3.5,3.72,3.43,3.61,21100.0],["2023-08-09",3.72,3.82,3.49,3.74,15000.0],["2023-08-10",3.74,3.74,3.07,3.18,44600.0],["2023-08-11",3.25,3.25,3.08,3.15,14800.0],["2023-08-14",3.25,3.3,3.1,3.3,33600.0],["2023-08-15",3.29,3.33,3.17,3.22,5900.0],["2023-08-16",3.13,3.28,3.13,3.21,6900.0],["2023-08-17",3.3,3.3,3.15,3.18,2900.0],["2023-08-18",3.2,3.2,3.14,3.14,5100.0],["2023-08-21",3.14,3.16,3.04,3.05,24800.0],["2023-08-22",3.14,3.14,2.96,3.0,15900.0],["2023-08-23",3.04,3.09,3.03,3.06,9400.0],["2023-08-24",3.15,3.2,3.12,3.2,9300.0],["2023-08-25",3.18,3.7,3.18,3.53,48100.0],["2023-08-28",3.62,3.62,3.22,3.35,30800.0],["2023-08-29",3.36,3.36,3.18,3.21,23100.0],["2023-08-30",3.25,3.39,3.18,3.22,31300.0],["2023-08-31",3.28,3.45,3.18,3.22,16900.0],["2023-09-01",3.25,3.49,3.24,3.33,19300.0],["2023-09-05",3.23,3.37,3.18,3.18,17700.0],["2023-09-06",3.28,3.29,3.1,3.15,8400.0],["2023-09-07",3.18,3.3,3.16,3.23,4700.0],["2023-09-08",3.15,3.29,3.15,3.23,15200.0],["2023-09-11",3.2,3.23,3.1,3.1,7700.0],["2023-09-12",3.18,3.18,3.06,3.07,10000.0],["2023-09-13",3.04,3.12,3.04,3.04,9200.0],["2023-09-14",3.11,3.16,3.09,3.12,12800.0],["2023-09-15",3.05,3.1,2.77,2.87,50100.0],["2023-09-18",2.77,2.87,2.71,2.8,56800.0],["2023-09-19",2.9,2.91,2.8,2.86,12500.0],["2023-09-20",2.81,2.91,2.7,2.8,8700.0],["2023-09-21",2.71,2.88,2.71,2.81,5700.0],["2023-09-22",2.81,2.93,2.79,2.79,7400.0],["2023-09-25",2.84,2.9,2.76,2.81,6600.0],["2023-09-26",2.73,2.83,2.68,2.83,4200.0],["2023-09-27",2.83,2.83,2.75,2.76,6500.0],["2023-09-28",2.82,2.82,2.68,2.68,8900.0],["2023-09-29",2.8,2.87,2.56,2.63,18100.0],["2023-10-02",2.71,2.71,2.61,2.62,6300.0],["2023-10-03",2.62,2.62,2.46,2.46,26200.0],["2023-10-04",2.44,2.53,2.44,2.47,17900.0],["2023-10-05",2.51,2.59,2.49,2.59,20400.0],["2023-10-06",2.62,2.72,2.61,2.7,10800.0],["2023-10-09",2.67,2.87,2.67,2.86,18000.0],["2023-10-10",2.86,2.99,2.76,2.76,37200.0],["2023-10-11",2.81,2.92,2.8,2.82,4400.0],["2023-10-12",2.9,2.92,2.68,2.88,11700.0],["2023-10-13",2.93,2.93,2.57,2.59,14600.0],["2023-10-16",2.66,2.74,2.65,2.69,19700.0],["2023-10-17",2.69,2.81,2.66,2.67,20800.0],["2023-10-18",2.69,2.74,2.59,2.6,18400.0],["2023-10-19",2.61,2.61,2.52,2.52,13800.0],["2023-10-20",2.52,2.6,2.5,2.59,21800.0],["2023-10-23",2.62,2.65,2.45,2.55,17200.0],["2023-10-24",2.55,2.64,2.49,2.6,19600.0],["2023-10-25",2.58,2.68,2.58,2.64,8800.0],["2023-10-26",2.69,2.7,2.64,2.64,10800.0],["2023-10-27",2.66,2.74,2.66,2.74,10400.0],["2023-10-30",2.6,2.72,2.6,2.63,18000.0],["2023-10-31",2.67,2.7,2.64,2.65,4300.0],["2023-11-01",2.73,2.73,2.66,2.66,15600.0],["2023-11-02",2.64,2.88,2.64,2.81,17900.0],["2023-11-03",2.88,2.9,2.69,2.7,35100.0],["2023-11-06",2.88,2.93,2.81,2.86,18400.0],["2023-11-07",2.85,3.02,2.85,2.88,14100.0],["2023-11-08",2.89,2.92,2.76,2.83,9700.0],["2023-11-09",2.83,2.85,2.77,2.8,6700.0],["2023-11-10",2.75,2.94,2.69,2.69,5300.0],["2023-11-13",2.72,2.8,2.7,2.79,4800.0],["2023-11-14",2.88,2.91,2.76,2.8,15400.0],["2023-11-15",2.8,2.8,2.68,2.7,17400.0],["2023-11-16",2.69,2.77,2.65,2.72,6400.0],["2023-11-17",2.78,2.78,2.67,2.74,6900.0],["2023-11-20",2.7,2.79,2.7,2.71,13500.0],["2023-11-21",2.56,2.71,2.56,2.63,32200.0],["2023-11-22",2.59,2.63,2.51,2.53,20900.0],["2023-11-24",2.48,2.55,2.45,2.52,12200.0],["2023-11-27",2.5,2.7,2.45,2.51,56400.0],["2023-11-28",2.52,2.74,2.49,2.69,29200.0],["2023-11-29",2.7,2.81,2.7,2.76,16300.0],["2023-11-30",2.77,2.78,2.71,2.78,16500.0],["2023-12-01",2.71,2.78,2.71,2.75,7500.0],["2023-12-04",2.75,2.84,2.74,2.77,20000.0],["2023-12-05",2.77,2.79,2.75,2.77,4200.0],["2023-12-06",2.73,2.77,2.7,2.73,19700.0],["2023-12-07",2.77,2.8,2.73,2.75,11600.0],["2023-12-08",2.75,2.82,2.5,2.65,64700.0],["2023-12-11",2.65,2.68,2.55,2.55,37100.0],["2023-12-12",2.55,2.57,2.51,2.51,15200.0],["2023-12-13",2.51,2.65,2.51,2.56,22800.0],["2023-12-14",2.64,2.74,2.57,2.6,104700.0],["2023-12-15",2.6,2.8,2.6,2.62,60700.0],["2023-12-18",2.6,2.67,2.56,2.56,182400.0],["2023-12-19",2.55,2.68,2.55,2.62,111300.0],["2023-12-20",2.55,2.73,2.55,2.7,76400.0],["2023-12-21",2.66,2.74,2.51,2.68,37500.0],["2023-12-22",2.66,2.72,2.61,2.63,23100.0],["2023-12-26",2.69,2.75,2.68,2.74,28400.0],["2023-12-27",2.73,2.86,2.66,2.75,61900.0],["2023-12-28",2.75,2.86,2.74,2.74,106600.0],["2023-12-29",2.77,2.8,2.68,2.73,75700.0],["2024-01-02",2.7,2.89,2.7,2.79,40900.0],["2024-01-03",2.87,2.87,2.72,2.76,22400.0],["2024-01-04",2.8,2.8,2.67,2.68,40100.0],["2024-01-05",2.67,2.72,2.59,2.61,64000.0],["2024-01-08",2.61,2.79,2.61,2.71,36400.0],["2024-01-09",2.74,2.8,2.61,2.61,13500.0],["2024-01-10",2.6,2.68,2.6,2.66,36500.0],["2024-01-11",2.7,2.71,2.61,2.63,28800.0],["2024-01-12",2.7,2.72,2.5,2.56,110800.0],["2024-01-16",2.51,2.61,2.47,2.48,95200.0],["2024-01-17",2.47,2.53,2.41,2.43,95800.0],["2024-01-18",2.47,2.51,2.41,2.44,39200.0],["2024-01-19",2.42,2.5,2.42,2.46,25500.0],["2024-01-22",2.55,2.61,2.46,2.52,58900.0],["2024-01-23",2.5,2.58,2.45,2.45,18800.0],["2024-01-24",2.5,2.62,2.42,2.46,39900.0],["2024-01-25",2.44,2.61,2.41,2.61,39900.0],["2024-01-26",2.57,2.59,2.51,2.51,23800.0],["2024-01-29",2.53,2.62,2.53,2.58,90100.0],["2024-01-30",2.53,2.68,2.53,2.55,60200.0],["2024-01-31",2.59,2.61,2.53,2.53,17200.0],["2024-02-01",2.53,2.64,2.53,2.54,16800.0],["2024-02-02",2.53,2.57,2.53,2.56,14100.0],["2024-02-05",2.55,2.59,2.51,2.51,9400.0],["2024-02-06",2.66,2.66,2.51,2.52,34400.0],["2024-02-07",2.56,2.59,2.46,2.47,24600.0],["2024-02-08",2.48,2.55,2.48,2.5,18000.0],["2024-02-09",2.5,2.62,2.42,2.43,17900.0],["2024-02-12",2.4,2.53,2.4,2.45,49200.0],["2024-02-13",2.42,2.51,2.42,2.45,7000.0],["2024-02-14",2.5,2.58,2.43,2.55,16000.0],["2024-02-15",2.52,2.56,2.5,2.56,15300.0],["2024-02-16",2.51,2.56,2.46,2.49,22400.0],["2024-02-20",2.49,2.57,2.47,2.47,23500.0],["2024-02-21",2.49,2.5,2.44,2.45,27500.0],["2024-02-22",2.48,2.5,2.45,2.49,10600.0],["2024-02-23",2.44,2.46,2.42,2.43,9900.0],["2024-02-26",2.42,2.53,2.42,2.51,27600.0],["2024-02-27",2.51,2.64,2.51,2.58,46800.0],["2024-02-28",2.58,2.58,2.48,2.48,25900.0],["2024-02-29",2.44,2.56,2.44,2.52,34400.0],["2024-03-01",2.55,2.56,2.44,2.44,71400.0],["2024-03-04",2.45,2.53,2.45,2.49,25700.0],["2024-03-05",2.52,2.52,2.45,2.5,27400.0],["2024-03-06",2.5,2.59,2.45,2.5,16700.0],["2024-03-07",2.49,2.74,2.49,2.6,41300.0],["2024-03-08",2.6,2.65,2.49,2.53,21300.0],["2024-03-11",2.57,2.57,2.45,2.54,34800.0],["2024-03-12",2.6,2.61,2.5,2.5,22600.0],["2024-03-13",2.46,2.54,2.46,2.47,17700.0],["2024-03-14",2.58,2.59,2.47,2.5,11600.0],["2024-03-15",2.45,2.52,2.45,2.52,12200.0],["2024-03-18",2.58,2.58,2.45,2.45,22200.0],["2024-03-19",2.45,2.53,2.44,2.44,14300.0],["2024-03-20",2.48,2.53,2.44,2.53,13600.0],["2024-03-21",2.57,2.57,2.41,2.45,23800.0],["2024-03-22",2.49,2.54,2.41,2.54,21900.0],["2024-03-25",2.54,2.77,2.54,2.76,93500.0],["2024-03-26",2.6,2.7,2.2,2.2,189800.0],["2024-03-27",2.21,2.32,2.09,2.11,86900.0],["2024-03-28",2.16,2.24,2.15,2.17,41700.0],["2024-04-01",2.17,2.22,2.12,2.19,34700.0],["2024-04-02",2.12,2.19,2.12,2.15,35800.0],["2024-04-03",2.18,2.23,2.14,2.2,20100.0],["2024-04-04",2.2,2.24,2.15,2.21,46400.0],["2024-04-05",2.17,2.2,2.12,2.2,28500.0],["2024-04-08",2.2,2.39,2.16,2.35,63300.0],["2024-04-09",2.36,2.4,2.29,2.31,17600.0],["2024-04-10",2.28,2.35,2.28,2.32,26900.0],["2024-04-11",2.33,2.35,2.31,2.32,6200.0],["2024-04-12",2.34,2.38,2.32,2.37,16800.0],["2024-04-15",2.3,2.31,2.25,2.26,22300.0],["2024-04-16",2.26,2.26,2.17,2.17,14100.0],["2024-04-17",2.21,2.21,2.17,2.2,7500.0],["2024-04-18",2.22,2.24,2.16,2.22,14300.0],["2024-04-19",2.17,2.22,2.15,2.18,13100.0],["2024-04-22",2.13,2.26,2.13,2.2,7900.0],["2024-04-23",2.21,2.23,2.15,2.15,16600.0],["2024-04-24",2.15,2.15,2.09,2.09,21100.0],["2024-04-25",2.09,2.14,2.09,2.12,8400.0],["2024-04-26",2.12,2.22,2.11,2.11,14500.0],["2024-04-29",2.15,2.18,2.05,2.15,26500.0],["2024-04-30",2.15,2.15,2.05,2.05,22800.0],["2024-05-01",2.04,2.07,2.03,2.05,14700.0],["2024-05-02",2.09,2.09,1.99,2.04,27200.0],["2024-05-03",2.02,2.06,2.0,2.03,40900.0],["2024-05-06",2.03,2.16,2.03,2.04,29600.0],["2024-05-07",2.05,2.06,1.98,1.98,20000.0],["2024-05-08",2.01,2.05,1.93,1.96,22200.0],["2024-05-09",2.0,2.0,1.85,1.91,79200.0],["2024-05-10",1.92,1.92,1.81,1.88,47600.0],["2024-05-13",1.88,1.98,1.82,1.87,37900.0],["2024-05-14",1.93,2.0,1.67,1.71,203300.0],["2024-05-15",1.75,1.75,1.56,1.61,97500.0],["2024-05-16",1.62,1.62,1.55,1.55,91300.0],["2024-05-17",1.57,1.6,1.51,1.51,64400.0],["2024-05-20",1.55,1.58,1.47,1.49,94700.0],["2024-05-21",1.49,1.61,1.49,1.61,47100.0],["2024-05-22",1.63,1.64,1.57,1.58,38700.0],["2024-05-23",1.57,1.6,1.52,1.53,26400.0],["2024-05-24",1.52,1.53,1.48,1.51,41800.0],["2024-05-28",1.48,1.53,1.42,1.43,55100.0],["2024-05-29",1.45,1.46,1.34,1.39,56800.0],["2024-05-30",1.42,1.42,1.25,1.31,86700.0],["2024-05-31",1.41,1.44,1.31,1.32,53000.0],["2024-06-03",1.3,1.42,1.28,1.28,53500.0],["2024-06-04",1.29,1.3,1.25,1.29,23800.0],["2024-06-05",1.27,1.32,1.26,1.29,45200.0],["2024-06-06",1.31,1.37,1.26,1.26,41700.0],["2024-06-07",1.26,1.29,1.22,1.23,55300.0],["2024-06-10",1.2,1.24,1.14,1.14,118500.0],["2024-06-11",1.11,1.11,1.01,1.09,123800.0],["2024-06-12",1.07,1.11,1.06,1.06,26900.0],["2024-06-13",1.05,1.06,1.0,1.03,60600.0],["2024-06-14",1.05,1.07,1.03,1.04,28200.0],["2024-06-17",0.9,0.98,0.89,0.92,224200.0],["2024-06-18",0.88,0.96,0.88,0.91,118500.0],["2024-06-20",0.82,0.85,0.8,0.82,307700.0],["2024-06-21",0.81,0.82,0.8,0.81,106500.0],["2024-06-24",0.8,0.83,0.76,0.83,145400.0],["2024-06-25",0.81,0.82,0.78,0.82,245100.0],["2024-06-26",0.8,0.82,0.77,0.78,125800.0],["2024-06-27",0.78,0.79,0.75,0.78,261200.0],["2024-06-28",0.8,0.8,0.75,0.77,91000.0],["2024-07-01",0.79,0.79,0.75,0.75,66700.0],["2024-07-02",0.75,0.76,0.74,0.75,144200.0],["2024-07-03",0.75,0.76,0.75,0.75,84600.0],["2024-07-05",0.76,0.77,0.74,0.77,189000.0],["2024-07-08",0.76,0.8,0.76,0.76,41900.0],["2024-07-09",0.76,0.81,0.76,0.76,3220800.0],["2024-07-10",1.07,1.37,1.03,1.23,36852100.0],["2024-07-11",1.12,1.57,1.12,1.46,5483500.0],["2024-07-12",1.4,1.87,1.38,1.56,3846700.0],["2024-07-15",1.47,1.65,1.47,1.5,824800.0],["2024-07-16",1.57,1.75,1.41,1.71,1061900.0],["2024-07-17",1.71,1.87,1.67,1.84,691500.0],["2024-07-18",1.75,1.83,1.55,1.55,583300.0],["2024-07-19",1.55,1.72,1.5,1.72,381400.0],["2024-07-22",1.72,1.72,1.55,1.57,313000.0],["2024-07-23",1.6,1.65,1.5,1.64,218700.0],["2024-07-24",1.59,1.63,1.56,1.56,73900.0],["2024-07-25",1.56,1.69,1.56,1.65,199200.0],["2024-07-26",1.63,1.69,1.57,1.6,133500.0],["2024-07-29",1.6,1.7,1.58,1.61,145600.0],["2024-07-30",1.58,1.63,1.52,1.53,154600.0],["2024-07-31",1.53,1.58,1.52,1.58,121500.0],["2024-08-01",1.56,1.6,1.51,1.52,142100.0],["2024-08-02",1.5,1.53,1.44,1.49,108700.0],["2024-08-05",1.41,1.43,1.32,1.35,233800.0],["2024-08-06",1.39,1.44,1.31,1.33,126200.0],["2024-08-07",1.33,1.38,1.26,1.28,118400.0],["2024-08-08",1.33,1.4,1.3,1.36,112600.0],["2024-08-09",1.32,1.4,1.32,1.36,130800.0],["2024-08-12",1.32,1.5,1.32,1.49,315200.0],["2024-08-13",1.6,1.6,1.36,1.51,413600.0],["2024-08-14",1.47,1.76,1.43,1.74,324400.0],["2024-08-15",1.78,1.98,1.7,1.86,216200.0],["2024-08-16",1.87,1.87,1.76,1.8,110900.0],["2024-08-19",1.78,2.04,1.74,2.01,115200.0],["2024-08-20",1.98,2.03,1.88,1.94,97400.0],["2024-08-21",1.91,1.96,1.84,1.92,59400.0],["2024-08-22",1.89,1.94,1.86,1.93,76400.0],["2024-08-23",1.9,2.04,1.89,1.99,152100.0],["2024-08-26",2.0,2.23,1.93,2.04,234100.0],["2024-08-27",1.98,2.05,1.91,1.99,114400.0],["2024-08-28",2.03,2.1,1.83,1.86,106000.0],["2024-08-29",1.84,2.24,1.75,1.99,273200.0],["2024-08-30",1.95,2.04,1.94,2.03,110700.0],["2024-09-03",2.02,2.05,1.85,1.86,94300.0],["2024-09-04",1.9,1.97,1.8,1.9,88000.0],["2024-09-05",1.85,1.9,1.84,1.84,38100.0],["2024-09-06",1.9,1.9,1.85,1.87,80300.0],["2024-09-09",1.85,1.92,1.82,1.83,51100.0],["2024-09-10",1.81,1.85,1.75,1.76,51700.0],["2024-09-11",1.74,1.81,1.7,1.77,33100.0],["2024-09-12",1.8,1.98,1.79,1.95,105200.0],["2024-09-13",1.95,2.09,1.9,1.98,92100.0],["2024-09-16",2.0,2.09,1.97,1.99,92100.0],["2024-09-17",2.04,2.14,1.98,2.03,73200.0],["2024-09-18",2.07,2.2,2.04,2.17,91000.0],["2024-09-19",2.24,2.36,2.21,2.29,154100.0],["2024-09-20",2.32,2.32,2.04,2.11,185900.0],["2024-09-23",2.09,2.09,1.93,2.06,44300.0],["2024-09-24",2.09,2.12,1.98,2.06,45200.0],["2024-09-25",2.08,2.1,1.93,2.02,39300.0],["2024-09-26",2.04,2.09,2.01,2.07,69000.0],["2024-09-27",2.08,2.09,2.02,2.04,21800.0],["2024-09-30",2.02,2.07,1.95,2.0,47200.0],["2024-10-01",1.96,2.0,1.95,1.98,49200.0],["2024-10-02",1.94,1.94,1.81,1.84,57500.0],["2024-10-03",1.8,1.87,1.8,1.84,33900.0],["2024-10-04",1.85,1.93,1.72,1.8,82900.0],["2024-10-07",1.78,1.82,1.73,1.73,74300.0],["2024-10-08",1.73,1.73,1.69,1.7,38200.0],["2024-10-09",1.73,1.79,1.71,1.74,46500.0],["2024-10-10",1.77,1.78,1.73,1.75,21900.0],["2024-10-11",1.76,1.8,1.76,1.78,27200.0],["2024-10-14",1.73,1.86,1.73,1.84,60300.0],["2024-10-15",1.85,1.91,1.77,1.8,40900.0],["2024-10-16",1.78,1.82,1.76,1.82,37600.0],["2024-10-17",1.78,1.83,1.78,1.81,12100.0],["2024-10-18",1.81,1.97,1.81,1.97,71000.0],["2024-10-21",1.99,2.0,1.89,1.9,47800.0],["2024-10-22",1.89,1.89,1.82,1.83,24000.0],["2024-10-23",1.8,1.81,1.75,1.8,20500.0],["2024-10-24",1.83,1.98,1.8,1.93,33500.0],["2024-10-25",1.97,2.04,1.92,2.0,50200.0],["2024-10-28",1.98,2.01,1.95,1.97,14800.0],["2024-10-29",1.97,1.97,1.78,1.87,26200.0],["2024-10-30",1.91,1.91,1.77,1.77,24600.0],["2024-10-31",1.76,1.77,1.67,1.75,27100.0],["2024-11-01",1.74,1.78,1.66,1.76,20400.0],["2024-11-04",1.76,1.76,1.7,1.75,34800.0],["2024-11-05",1.78,1.87,1.73,1.76,21800.0],["2024-11-06",1.85,2.03,1.85,1.89,134100.0],["2024-11-07",1.84,1.96,1.8,1.92,32700.0],["2024-11-08",1.97,2.02,1.89,1.99,98100.0],["2024-11-11",2.0,2.01,1.87,1.9,151200.0],["2024-11-12",1.88,1.93,1.74,1.88,110800.0],["2024-11-13",1.62,1.77,1.62,1.71,37500.0],["2024-11-14",1.71,1.83,1.71,1.78,39600.0],["2024-11-15",1.78,1.79,1.63,1.66,66400.0],["2024-11-18",1.64,1.76,1.61,1.71,29000.0],["2024-11-19",1.69,1.75,1.64,1.67,79300.0],["2024-11-20",1.65,1.76,1.65,1.75,44200.0],["2024-11-21",1.75,1.75,1.68,1.75,22700.0],["2024-11-22",1.72,1.78,1.71,1.73,48600.0],["2024-11-25",1.8,1.92,1.79,1.88,47000.0],["2024-11-26",1.9,1.93,1.82,1.83,29200.0],["2024-11-27",1.88,2.04,1.88,2.02,141700.0],["2024-11-29",1.97,2.16,1.91,2.16,41200.0],["2024-12-02",2.21,2.22,2.13,2.16,35200.0],["2024-12-03",2.1,2.1,1.98,1.99,19400.0],["2024-12-04",1.99,2.01,1.92,2.01,39000.0],["2024-12-05",2.0,2.07,1.93,1.93,21100.0],["2024-12-06",1.98,2.09,1.94,2.09,12500.0],["2024-12-09",2.1,2.29,2.08,2.19,52800.0],["2024-12-10",2.14,2.19,2.02,2.14,20000.0],["2024-12-11",2.18,2.18,1.95,2.09,31400.0],["2024-12-12",2.05,2.13,1.99,2.02,50900.0],["2024-12-13",2.04,2.04,1.9,2.0,47200.0],["2024-12-16",2.0,2.05,1.97,2.04,29200.0],["2024-12-17",2.07,2.07,1.9,1.95,89500.0],["2024-12-18",1.99,2.0,1.92,1.92,24700.0],["2024-12-19",1.97,1.99,1.94,1.95,22900.0],["2024-12-20",1.93,2.03,1.92,1.98,44500.0],["2024-12-23",1.98,2.01,1.97,1.99,16200.0],["2024-12-24",2.0,2.02,1.96,2.02,19100.0],["2024-12-26",2.0,2.06,1.97,2.03,47400.0],["2024-12-27",1.98,2.09,1.98,2.06,14800.0],["2024-12-30",2.09,2.3,2.08,2.28,57700.0],["2024-12-31",2.29,2.44,1.98,2.09,138600.0],["2025-01-02",2.06,2.23,2.04,2.23,29800.0],["2025-01-03",2.19,2.39,2.17,2.35,24100.0],["2025-01-06",2.27,2.41,2.23,2.33,15900.0],["2025-01-07",2.33,2.44,2.22,2.29,31200.0],["2025-01-08",2.24,2.32,2.15,2.24,30800.0],["2025-01-10",2.36,2.36,2.22,2.28,12700.0],["2025-01-13",2.3,2.32,2.15,2.16,20400.0],["2025-01-14",2.16,2.24,2.15,2.15,9500.0],["2025-01-15",2.12,2.41,2.12,2.34,43600.0],["2025-01-16",2.34,2.49,2.29,2.46,49200.0],["2025-01-17",2.48,2.61,2.4,2.61,39300.0],["2025-01-21",2.61,2.79,2.52,2.62,52200.0],["2025-01-22",2.62,2.79,2.52,2.68,94400.0],["2025-01-23",2.71,2.75,2.57,2.67,32900.0],["2025-01-24",2.6,2.78,2.6,2.68,35300.0],["2025-01-27",2.68,2.7,2.41,2.45,34500.0],["2025-01-28",2.41,2.63,2.39,2.52,11500.0],["2025-01-29",2.53,2.59,2.4,2.41,9100.0],["2025-01-30",2.45,2.57,2.4,2.45,9100.0],["2025-01-31",2.53,2.68,2.46,2.5,66600.0],["2025-02-03",2.43,2.51,2.4,2.42,10000.0],["2025-02-04",2.4,2.4,2.32,2.37,16300.0],["2025-02-05",2.37,2.73,2.3,2.35,108800.0],["2025-02-06",2.35,2.35,2.16,2.19,59500.0],["2025-02-07",2.16,2.17,2.01,2.02,39000.0],["2025-02-10",2.2,2.33,2.06,2.2,75000.0],["2025-02-11",2.29,2.31,2.15,2.18,22800.0],["2025-02-12",2.18,2.21,2.1,2.1,19300.0],["2025-02-13",2.09,2.17,2.09,2.17,14600.0],["2025-02-14",2.21,2.32,2.16,2.17,23500.0],["2025-02-18",2.2,2.29,2.17,2.17,9600.0],["2025-02-19",2.11,2.2,2.07,2.08,14000.0],["2025-02-20",2.08,2.13,1.99,2.0,34400.0],["2025-02-21",1.97,2.03,1.96,2.0,31100.0],["2025-02-24",2.05,2.05,1.96,1.99,27400.0],["2025-02-25",2.02,2.02,1.96,1.96,9900.0],["2025-02-26",2.02,2.06,1.96,2.04,10800.0],["2025-02-27",2.08,2.09,1.95,2.04,38600.0],["2025-02-28",2.05,2.08,2.03,2.08,5800.0],["2025-03-03",2.1,2.1,2.04,2.09,45200.0],["2025-03-04",2.09,2.1,1.95,1.98,39800.0],["2025-03-05",1.97,1.97,1.93,1.96,31800.0],["2025-03-06",1.96,1.98,1.94,1.97,59200.0],["2025-03-07",1.95,1.97,1.91,1.93,8000.0],["2025-03-10",1.9,1.94,1.9,1.91,16000.0],["2025-03-11",1.91,1.97,1.83,1.84,30800.0],["2025-03-12",1.9,1.9,1.78,1.79,35800.0],["2025-03-13",1.85,2.19,1.78,2.17,80600.0],["2025-03-14",2.16,2.17,2.06,2.13,32200.0],["2025-03-17",2.13,2.4,2.13,2.28,47100.0],["2025-03-18",2.23,2.25,2.17,2.23,12300.0],["2025-03-19",2.22,2.31,2.17,2.17,34000.0],["2025-03-20",2.21,2.23,2.14,2.16,12800.0],["2025-03-21",2.11,2.24,2.1,2.17,11400.0],["2025-03-24",2.22,2.27,2.14,2.14,30600.0],["2025-03-25",2.17,2.17,2.08,2.08,9700.0],["2025-03-26",2.07,2.16,2.07,2.08,9100.0],["2025-03-27",2.07,2.14,2.07,2.14,2800.0],["2025-03-28",2.1,2.31,2.09,2.17,26600.0],["2025-03-31",2.18,2.25,2.11,2.17,39900.0],["2025-04-01",2.13,2.34,2.13,2.13,37500.0],["2025-04-02",2.11,2.18,2.11,2.11,14800.0],["2025-04-03",2.07,2.18,1.99,2.17,24800.0],["2025-04-04",2.1,2.14,1.89,1.91,43100.0],["2025-04-07",1.85,1.94,1.8,1.82,27000.0],["2025-04-08",1.97,1.97,1.8,1.82,23100.0],["2025-04-09",1.92,1.99,1.83,1.96,13500.0],["2025-04-10",1.99,1.99,1.9,1.94,90900.0],["2025-04-11",1.97,2.08,1.93,2.08,24300.0],["2025-04-14",2.14,2.17,2.01,2.02,36900.0],["2025-04-15",2.0,2.13,2.0,2.08,84200.0],["2025-04-16",2.03,2.15,1.95,1.95,22500.0],["2025-04-17",1.99,2.01,1.95,1.97,13700.0],["2025-04-21",1.95,1.95,1.78,1.78,41000.0],["2025-04-22",1.91,2.0,1.84,1.88,20500.0],["2025-04-23",1.93,1.98,1.78,1.95,76500.0],["2025-04-24",1.96,2.04,1.87,2.04,30900.0],["2025-04-25",1.98,2.0,1.93,1.98,41400.0],["2025-04-28",2.02,2.02,1.87,1.87,84700.0],["2025-04-29",1.88,2.0,1.88,2.0,15900.0],["2025-04-30",2.01,2.1,1.96,2.07,18300.0],["2025-05-01",2.06,2.07,1.98,2.01,11300.0],["2025-05-02",2.0,2.16,2.0,2.15,36600.0],["2025-05-05",2.19,2.26,2.14,2.23,26000.0],["2025-05-06",2.26,2.27,2.16,2.22,13900.0],["2025-05-07",2.28,2.29,2.24,2.29,24600.0],["2025-05-08",2.27,2.48,2.27,2.48,47300.0],["2025-05-09",2.45,2.75,2.45,2.69,70900.0],["2025-05-12",2.76,3.12,2.65,2.86,160400.0],["2025-05-13",2.75,2.9,2.33,2.36,132700.0],["2025-05-14",2.21,2.35,2.2,2.25,48400.0],["2025-05-15",2.21,2.3,2.19,2.26,19100.0],["2025-05-16",2.28,2.83,2.25,2.74,75000.0],["2025-05-19",2.96,3.14,2.82,3.14,177400.0],["2025-05-20",3.1,3.43,2.94,2.97,183500.0],["2025-05-21",2.96,3.06,2.7,2.72,73400.0],["2025-05-22",2.78,3.05,2.72,3.0,35100.0],["2025-05-23",3.0,3.09,2.93,2.97,31600.0],["2025-05-27",3.06,3.11,2.85,3.02,80200.0],["2025-05-28",3.0,3.08,2.91,3.0,43600.0],["2025-05-29",3.06,3.13,2.99,3.01,36200.0],["2025-05-30",3.04,3.08,2.94,3.01,57700.0],["2025-06-02",3.07,3.59,3.04,3.47,263300.0],["2025-06-03",3.92,3.99,3.43,3.51,288600.0],["2025-06-04",3.55,3.79,3.42,3.6,184600.0],["2025-06-05",3.56,3.65,3.47,3.57,44500.0],["2025-06-06",3.55,3.72,3.55,3.7,66400.0],["2025-06-09",3.75,3.75,3.22,3.42,177100.0],["2025-06-10",3.43,3.46,3.22,3.26,78000.0],["2025-06-11",3.2,3.31,3.06,3.11,85400.0],["2025-06-12",3.18,3.23,3.13,3.2,81300.0],["2025-06-13",3.21,3.24,3.06,3.06,34000.0],["2025-06-16",3.06,3.28,3.06,3.22,67500.0],["2025-06-17",3.22,3.25,3.06,3.06,52700.0],["2025-06-18",3.05,3.13,3.02,3.02,50400.0],["2025-06-20",3.04,3.1,2.93,2.99,84000.0],["2025-06-23",2.99,3.02,2.86,2.87,79500.0],["2025-06-24",2.89,3.11,2.84,3.06,71100.0],["2025-06-25",3.01,3.17,2.86,2.87,75600.0],["2025-06-26",2.87,2.96,2.85,2.95,37800.0],["2025-06-27",2.95,3.01,2.89,2.96,34900.0],["2025-06-30",3.02,3.08,2.93,2.96,58500.0],["2025-07-01",2.99,2.99,2.81,2.85,85400.0],["2025-07-02",2.8,2.94,2.8,2.9,51100.0],["2025-07-03",2.89,3.0,2.89,2.9,24700.0],["2025-07-07",2.95,2.98,2.87,2.9,45500.0],["2025-07-08",2.89,2.95,2.89,2.92,43200.0],["2025-07-09",2.94,3.05,2.89,3.03,36500.0],["2025-07-10",3.0,3.1,3.0,3.04,21100.0],["2025-07-11",3.06,3.17,2.98,3.12,37900.0],["2025-07-14",3.12,3.42,3.12,3.39,129200.0],["2025-07-15",3.46,3.49,3.19,3.2,56400.0],["2025-07-16",3.22,3.39,3.22,3.26,30400.0],["2025-07-17",3.27,3.44,3.23,3.23,49200.0],["2025-07-18",3.22,3.32,3.22,3.25,25800.0],["2025-07-21",3.31,3.54,3.28,3.35,119100.0],["2025-07-22",3.43,3.88,3.37,3.76,130800.0],["2025-07-23",3.92,3.99,3.5,3.55,138700.0],["2025-07-24",3.47,3.57,3.38,3.41,56800.0],["2025-07-25",3.45,3.6,3.25,3.56,47700.0],["2025-07-28",3.6,3.95,3.54,3.65,173700.0],["2025-07-29",3.69,3.69,3.46,3.6,35300.0],["2025-07-30",3.61,3.61,3.4,3.43,46000.0],["2025-07-31",3.4,3.4,3.14,3.23,109300.0],["2025-08-01",3.08,3.15,2.99,3.1,107200.0],["2025-08-04",3.19,3.4,3.07,3.35,68400.0],["2025-08-05",3.45,3.45,3.24,3.41,21200.0],["2025-08-06",3.45,3.53,3.39,3.48,37300.0],["2025-08-07",3.59,3.59,3.39,3.44,29900.0],["2025-08-08",3.47,3.47,3.29,3.42,13700.0],["2025-08-11",3.35,3.44,3.2,3.41,62600.0],["2025-08-12",3.36,3.59,3.33,3.4,48500.0],["2025-08-13",3.45,3.45,3.16,3.21,74500.0],["2025-08-14",3.2,3.25,3.01,3.05,64400.0],["2025-08-15",3.12,3.12,2.91,2.94,78900.0],["2025-08-18",2.86,2.93,2.75,2.89,86700.0],["2025-08-19",2.82,2.89,2.78,2.83,55200.0],["2025-08-20",2.79,2.89,2.74,2.87,33700.0],["2025-08-21",2.77,2.88,2.74,2.8,30300.0],["2025-08-22",2.8,3.07,2.8,2.99,48600.0],["2025-08-25",2.99,3.01,2.91,2.95,49600.0],["2025-08-26",3.01,3.02,2.87,2.92,20600.0],["2025-08-27",2.9,2.95,2.75,2.76,74100.0],["2025-08-28",2.78,2.82,2.75,2.82,27800.0],["2025-08-29",2.77,2.79,2.7,2.72,18200.0],["2025-09-02",2.7,2.8,2.63,2.76,39600.0],["2025-09-03",2.78,2.9,2.77,2.88,45300.0],["2025-09-04",2.83,2.86,2.78,2.8,36500.0],["2025-09-05",2.77,2.83,2.74,2.75,26300.0],["2025-09-08",2.78,2.81,2.69,2.7,52900.0],["2025-09-09",2.65,2.74,2.65,2.7,39900.0],["2025-09-10",2.65,2.74,2.65,2.69,25900.0],["2025-09-11",2.7,2.78,2.66,2.68,37100.0],["2025-09-12",2.71,2.78,2.63,2.64,76100.0],["2025-09-15",2.64,2.65,2.52,2.53,71900.0],["2025-09-16",2.52,2.63,2.52,2.6,77200.0],["2025-09-17",2.6,2.66,2.5,2.5,39300.0],["2025-09-18",2.5,2.57,2.5,2.56,45200.0],["2025-09-19",2.61,2.62,2.43,2.46,129900.0],["2025-09-22",2.44,2.45,2.33,2.39,87500.0],["2025-09-23",2.35,2.49,2.32,2.33,50200.0],["2025-09-24",2.33,2.38,2.16,2.16,94700.0],["2025-09-25",2.16,2.58,2.16,2.5,199000.0],["2025-09-26",2.49,2.5,2.35,2.42,50800.0],["2025-09-29",2.4,2.54,2.37,2.37,28300.0],["2025-09-30",2.33,2.36,2.22,2.29,44200.0],["2025-10-01",2.24,2.34,2.24,2.25,27700.0],["2025-10-02",2.24,2.3,2.22,2.29,16500.0],["2025-10-03",2.25,2.32,2.17,2.22,56200.0],["2025-10-06",2.16,2.32,2.15,2.27,77500.0],["2025-10-07",2.24,2.29,2.21,2.26,24100.0],["2025-10-08",2.31,2.32,2.27,2.29,18900.0],["2025-10-09",2.28,2.37,2.28,2.33,21800.0],["2025-10-10",2.38,2.38,2.19,2.19,43100.0],["2025-10-13",2.19,2.27,2.01,2.21,89400.0],["2025-10-14",2.21,2.33,2.17,2.26,58000.0],["2025-10-15",2.32,2.41,2.18,2.26,58000.0],["2025-10-16",2.31,2.39,2.1,2.13,31300.0],["2025-10-17",2.16,2.17,2.03,2.05,31900.0],["2025-10-20",1.97,2.19,1.91,2.13,152300.0],["2025-10-21",2.15,2.19,2.1,2.17,43000.0],["2025-10-22",2.2,2.2,2.1,2.13,62900.0],["2025-10-23",2.15,2.35,2.15,2.26,74200.0],["2025-10-24",2.35,2.35,2.23,2.27,66100.0],["2025-10-27",2.27,2.31,2.23,2.28,36400.0],["2025-10-28",2.27,2.35,2.25,2.27,48700.0],["2025-10-29",2.32,2.36,2.25,2.28,53100.0],["2025-10-30",2.23,2.28,2.14,2.16,34500.0],["2025-10-31",2.2,2.25,2.07,2.1,26500.0],["2025-11-03",2.05,2.15,2.0,2.03,25000.0],["2025-11-04",2.0,2.1,2.0,2.04,31700.0],["2025-11-05",2.0,2.02,1.92,1.94,23200.0],["2025-11-06",1.97,1.97,1.84,1.93,33200.0],["2025-11-07",1.87,1.92,1.8,1.85,44400.0],["2025-11-10",1.84,1.96,1.75,1.95,92300.0],["2025-11-11",1.98,2.1,1.9,2.04,52500.0],["2025-11-12",2.05,2.05,1.91,1.91,64400.0],["2025-11-13",2.1,2.7,2.1,2.17,1292400.0],["2025-11-14",2.14,2.61,2.14,2.46,238300.0],["2025-11-17",2.42,2.74,2.42,2.68,394100.0],["2025-11-18",2.7,2.83,2.62,2.62,171100.0],["2025-11-19",2.69,2.74,2.44,2.56,129900.0],["2025-11-20",2.5,2.66,2.44,2.45,99000.0],["2025-11-21",2.5,2.55,2.36,2.37,76400.0],["2025-11-24",2.33,2.47,2.33,2.42,80300.0],["2025-11-25",2.47,2.6,2.42,2.45,51600.0],["2025-11-26",2.45,2.99,2.39,2.69,358000.0],["2025-11-28",2.75,2.79,2.5,2.59,280300.0],["2025-12-01",2.53,2.63,2.46,2.48,143600.0],["2025-12-02",2.57,2.95,2.53,2.74,331300.0],["2025-12-03",2.71,2.86,2.69,2.74,244300.0],["2025-12-04",2.74,3.05,2.7,2.96,214500.0],["2025-12-05",3.05,3.06,2.86,2.89,96100.0],["2025-12-08",2.91,3.49,2.8,3.35,370600.0],["2025-12-09",3.37,3.59,3.3,3.37,234600.0],["2025-12-10",3.34,3.48,3.28,3.42,150000.0],["2025-12-11",3.49,3.54,3.25,3.46,138600.0],["2025-12-12",3.5,3.75,3.4,3.63,208400.0],["2025-12-15",3.6,3.74,3.44,3.67,136200.0],["2025-12-16",3.7,3.73,3.52,3.6,87100.0],["2025-12-17",3.59,3.72,3.5,3.55,51200.0],["2025-12-18",3.62,3.81,3.55,3.64,110400.0],["2025-12-19",3.7,4.25,3.7,4.09,394400.0],["2025-12-22",4.2,4.4,3.93,4.01,187000.0],["2025-12-23",3.99,4.34,3.91,4.25,101800.0],["2025-12-24",4.27,4.44,4.16,4.41,104400.0],["2025-12-26",4.49,4.65,4.38,4.65,168700.0],["2025-12-29",4.58,5.12,4.55,5.04,311200.0],["2025-12-30",5.31,5.82,5.12,5.54,778200.0],["2025-12-31",5.66,5.73,4.55,5.33,446300.0],["2026-01-02",5.39,5.41,4.81,4.97,269400.0],["2026-01-05",5.05,5.47,4.9,5.39,220200.0],["2026-01-06",5.39,5.48,5.02,5.14,270100.0],["2026-01-07",5.17,5.53,5.08,5.39,180900.0],["2026-01-08",5.39,5.69,5.27,5.46,120500.0],["2026-01-09",5.46,5.62,5.13,5.17,153300.0],["2026-01-12",5.23,5.95,5.2,5.78,314900.0],["2026-01-13",5.79,5.99,5.41,5.5,258500.0],["2026-01-14",5.55,6.1,5.5,6.0,679500.0],["2026-01-15",6.12,6.15,5.67,5.78,199900.0],["2026-01-16",5.78,6.12,5.67,5.7,147300.0],["2026-01-20",5.62,5.74,5.3,5.51,174800.0],["2026-01-21",5.57,5.79,5.45,5.6,101700.0],["2026-01-22",5.8,6.07,5.42,6.0,284500.0],["2026-01-23",6.05,6.05,5.73,5.98,195000.0],["2026-01-26",6.02,6.26,5.82,5.89,256200.0],["2026-01-27",5.87,6.07,5.59,6.04,187900.0],["2026-01-28",6.02,6.4,5.9,5.95,214800.0],["2026-01-29",6.03,6.14,5.65,5.82,130200.0],["2026-01-30",5.63,5.76,5.3,5.57,211300.0],["2026-02-02",5.52,5.83,5.51,5.66,130900.0],["2026-02-03",5.77,6.35,5.68,6.23,376300.0],["2026-02-04",6.74,7.1,6.37,6.62,323100.0],["2026-02-05",6.53,6.64,5.75,6.32,399300.0],["2026-02-06",6.34,6.96,6.34,6.79,232200.0],["2026-02-09",6.91,7.95,6.9,7.84,645600.0],["2026-02-10",7.94,8.6,7.35,8.45,763000.0],["2026-02-11",8.46,8.58,8.01,8.3,371200.0],["2026-02-12",8.26,8.27,7.5,7.54,326500.0],["2026-02-13",7.48,8.29,7.35,7.79,288000.0],["2026-02-17",7.74,7.8,7.1,7.6,300100.0],["2026-02-18",7.6,8.37,7.6,7.89,296900.0],["2026-02-19",7.87,8.58,7.69,8.56,246600.0],["2026-02-20",8.49,9.25,8.45,8.86,514700.0],["2026-02-23",8.89,9.08,8.13,8.77,362400.0],["2026-02-24",8.73,9.35,8.61,9.17,376300.0],["2026-02-25",9.29,9.55,9.14,9.52,252400.0],["2026-02-26",9.35,9.53,8.89,9.5,338200.0],["2026-02-27",9.28,9.3,8.8,9.11,231800.0],["2026-03-02",8.88,9.69,8.75,9.4,172200.0],["2026-03-03",9.12,9.31,8.5,9.07,200300.0],["2026-03-04",9.14,9.57,8.9,9.36,132900.0],["2026-03-05",9.3,9.67,8.91,9.23,164700.0],["2026-03-06",8.97,9.04,8.18,8.25,297600.0],["2026-03-09",8.23,9.1,8.07,9.1,302100.0],["2026-03-10",8.93,9.99,8.89,9.99,369300.0],["2026-03-11",10.0,10.0,9.19,9.52,298100.0],["2026-03-12",9.25,9.37,8.62,8.79,262300.0],["2026-03-13",8.77,9.1,8.15,8.24,206600.0],["2026-03-16",8.35,8.5,7.95,8.35,355200.0],["2026-03-17",7.76,7.77,5.38,6.63,1704300.0],["2026-03-18",6.57,6.7,6.21,6.35,444400.0],["2026-03-19",6.04,6.96,5.97,6.9,544400.0],["2026-03-20",7.0,7.38,6.57,6.86,371000.0],["2026-03-23",6.93,7.47,6.93,7.29,222500.0],["2026-03-24",7.17,7.57,7.07,7.39,202300.0],["2026-03-25",7.5,7.63,7.2,7.43,134100.0],["2026-03-26",7.27,7.55,7.0,7.06,147900.0],["2026-03-27",7.1,7.16,6.8,6.86,131200.0],["2026-03-30",6.95,6.95,6.42,6.46,126200.0],["2026-03-31",6.59,6.95,6.53,6.72,135200.0],["2026-04-01",6.85,7.38,6.8,7.2,152700.0],["2026-04-02",6.81,7.28,6.81,7.17,105200.0],["2026-04-06",7.09,7.29,6.96,7.12,85800.0],["2026-04-07",7.0,7.05,6.54,6.66,135500.0],["2026-04-08",6.97,7.63,6.97,7.53,257700.0],["2026-04-09",7.4,8.37,7.33,8.33,168500.0],["2026-04-10",8.26,8.43,8.07,8.14,78700.0],["2026-04-13",8.04,8.8,7.94,8.76,126500.0],["2026-04-14",8.86,9.13,8.73,9.0,123300.0],["2026-04-15",8.99,9.1,8.69,8.89,102500.0],["2026-04-16",9.01,9.19,8.78,9.19,116900.0],["2026-04-17",9.31,9.79,9.16,9.47,142200.0],["2026-04-20",9.23,9.92,9.23,9.75,96600.0],["2026-04-21",9.73,9.76,9.36,9.71,76600.0],["2026-04-22",9.84,10.86,9.84,10.86,319100.0],["2026-04-23",10.61,11.11,10.04,10.27,175400.0],["2026-04-24",10.26,10.58,10.1,10.36,138600.0],["2026-04-27",10.3,10.97,10.07,10.58,164600.0],["2026-04-28",10.3,10.31,9.12,10.1,255500.0],["2026-04-29",10.26,10.74,9.89,10.12,88500.0],["2026-04-30",10.28,11.0,9.92,10.92,147400.0],["2026-05-01",10.85,10.85,10.44,10.47,64300.0],["2026-05-04",10.47,10.83,10.26,10.45,127000.0],["2026-05-05",10.5,11.32,10.45,11.25,178500.0],["2026-05-06",11.42,12.28,11.28,12.03,214600.0],["2026-05-07",11.95,12.29,11.49,11.49,124000.0],["2026-05-08",11.68,12.29,11.48,12.2,199500.0],["2026-05-11",12.02,12.3,11.82,11.86,168100.0],["2026-05-12",10.01,10.69,9.62,10.62,328900.0],["2026-05-13",10.53,11.48,10.45,11.22,170500.0],["2026-05-14",11.2,11.71,10.55,11.5,116000.0],["2026-05-15",11.25,11.5,10.44,10.85,75900.0],["2026-05-18",10.83,10.83,8.94,9.54,389800.0],["2026-05-19",9.36,9.36,8.78,8.95,186400.0],["2026-05-20",9.1,9.83,8.84,9.59,122500.0],["2026-05-21",9.37,10.15,9.37,10.15,125200.0],["2026-05-22",10.25,10.25,9.91,10.16,76300.0],["2026-05-26",10.35,11.17,10.19,10.83,211600.0],["2026-05-27",10.92,11.13,10.37,11.02,73300.0],["2026-05-28",11.0,11.6,10.61,11.33,101300.0],["2026-05-29",11.21,11.37,10.88,11.32,79800.0],["2026-06-01",11.29,11.57,10.74,11.22,78900.0],["2026-06-02",11.35,11.96,11.35,11.71,252000.0],["2026-06-03",11.4,11.79,11.25,11.7,138200.0],["2026-06-04",11.69,11.71,10.99,11.04,181900.0],["2026-06-05",10.88,10.96,9.7,9.76,180800.0],["2026-06-08",9.87,10.72,9.51,10.63,180900.0],["2026-06-09",10.87,11.14,10.01,10.44,103300.0],["2026-06-10",10.35,10.78,10.11,10.12,95100.0],["2026-06-11",10.38,11.22,10.28,11.21,96300.0],["2026-06-12",11.22,12.11,11.21,11.83,181200.0],["2026-06-15",12.24,12.81,11.88,11.92,228600.0],["2026-06-16",11.92,12.07,11.53,11.56,112700.0],["2026-06-17",11.83,11.92,10.82,10.88,101100.0],["2026-06-18",11.23,11.3,10.45,10.8,127200.0],["2026-06-22",10.77,11.02,10.4,10.64,112500.0],["2026-06-23",10.11,10.44,9.85,10.24,124700.0],["2026-06-24",10.18,10.53,9.55,9.82,139200.0],["2026-06-25",10.13,10.21,9.61,9.76,148700.0],["2026-06-26",9.68,9.88,9.06,9.35,2152500.0],["2026-06-29",9.39,9.53,8.61,8.79,223300.0],["2026-06-30",8.8,8.98,8.41,8.65,220500.0],["2026-07-01",8.54,8.54,7.99,8.27,201900.0],["2026-07-02",8.33,8.34,7.3,7.35,358300.0],["2026-07-06",7.49,8.42,7.49,7.98,264800.0],["2026-07-07",7.74,7.83,7.18,7.38,267800.0],["2026-07-08",7.22,7.35,7.11,7.17,169800.0],["2026-07-09",8.18,9.02,7.64,7.64,604300.0],["2026-07-10",7.84,7.95,7.4,7.85,180495.0]]}