{"t":"GFF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",13.383,14.9574,13.383,14.1702,693.0],["1973-05-04",14.1702,14.9574,14.1702,14.9574,286.0],["1973-05-07",14.9574,15.7447,14.1702,14.9574,990.0],["1973-05-08",14.9574,14.9574,13.383,13.383,286.0],["1973-05-09",13.383,14.9574,13.383,13.383,187.0],["1973-05-10",13.383,14.1702,13.383,13.383,88.0],["1973-05-11",13.383,14.1702,13.383,13.383,88.0],["1973-05-14",13.383,13.383,12.5957,12.5957,88.0],["1973-05-15",12.5957,13.383,12.5957,12.5957,693.0],["1973-05-16",12.5957,13.383,12.5957,12.5957,792.0],["1973-05-17",12.5957,13.383,11.8085,11.8085,594.0],["1973-05-18",11.8085,12.5957,11.8085,12.5957,990.0],["1973-05-21",12.5957,12.5957,11.0213,11.0213,990.0],["1973-05-22",11.0213,11.0213,10.234,11.0213,1386.0],["1973-05-23",11.0213,11.8085,10.234,10.234,792.0],["1973-05-24",10.234,11.0213,9.4468,9.4468,891.0],["1973-05-25",10.234,11.8085,10.234,11.0213,1089.0],["1973-05-29",11.0213,11.8085,11.0213,11.0213,693.0],["1973-05-30",11.0213,11.8085,11.0213,11.0213,891.0],["1973-05-31",11.0213,11.0213,10.234,10.234,385.0],["1973-06-01",10.234,11.0213,10.234,10.234,286.0],["1973-06-04",10.234,11.0213,10.234,11.0213,385.0],["1973-06-05",11.0213,11.0213,10.234,10.234,385.0],["1973-06-06",10.234,11.0213,10.234,10.234,187.0],["1973-06-07",10.234,11.0213,10.234,11.0213,594.0],["1973-06-08",11.0213,11.0213,10.234,11.0213,891.0],["1973-06-11",11.0213,11.8085,11.0213,11.0213,286.0],["1973-06-12",11.8085,11.8085,11.8085,11.8085,88.0],["1973-06-13",11.8085,11.8085,9.4468,11.0213,5687.0],["1973-06-14",11.0213,11.0213,10.234,11.0213,187.0],["1973-06-15",11.0213,11.0213,10.234,11.0213,594.0],["1973-06-18",10.234,10.234,9.4468,10.234,1188.0],["1973-06-19",10.234,11.0213,10.234,10.234,88.0],["1973-06-20",10.234,11.0213,10.234,10.234,88.0],["1973-06-21",10.234,11.0213,10.234,10.234,187.0],["1973-06-22",10.234,10.234,9.4468,9.4468,1188.0],["1973-06-25",9.4468,9.4468,8.6596,9.4468,1287.0],["1973-06-26",9.4468,9.4468,9.4468,9.4468,187.0],["1973-06-27",9.4468,10.234,9.4468,9.4468,286.0],["1973-06-28",9.4468,10.234,9.4468,10.234,88.0],["1973-06-29",10.234,10.234,9.4468,9.4468,594.0],["1973-07-02",9.4468,10.234,9.4468,10.234,286.0],["1973-07-03",10.234,10.234,9.4468,10.234,594.0],["1973-07-05",10.234,10.234,9.4468,9.4468,187.0],["1973-07-06",9.4468,10.234,9.4468,9.4468,693.0],["1973-07-09",9.4468,10.234,9.4468,9.4468,88.0],["1973-07-10",9.4468,10.234,9.4468,10.234,88.0],["1973-07-11",10.234,10.234,9.4468,10.234,187.0],["1973-07-12",10.234,11.8085,9.4468,11.8085,1188.0],["1973-07-13",11.8085,11.8085,10.234,11.0213,286.0],["1973-07-16",11.8085,11.8085,11.8085,11.8085,88.0],["1973-07-17",11.8085,12.5957,11.8085,11.8085,187.0],["1973-07-18",12.5957,12.5957,12.5957,12.5957,286.0],["1973-07-19",12.5957,14.1702,12.5957,14.1702,594.0],["1973-07-20",14.1702,14.1702,12.5957,13.383,2893.0],["1973-07-23",13.383,13.383,13.383,13.383,286.0],["1973-07-24",13.383,13.383,12.5957,13.383,88.0],["1973-07-25",13.383,14.1702,13.383,14.1702,286.0],["1973-07-26",14.1702,14.1702,13.383,14.1702,187.0],["1973-07-27",14.1702,14.1702,13.383,13.383,594.0],["1973-07-30",13.383,13.383,13.383,13.383,88.0],["1973-07-31",13.383,13.383,13.383,13.383,385.0],["1973-08-01",12.5957,12.5957,12.5957,12.5957,187.0],["1973-08-02",12.5957,12.5957,11.8085,11.8085,891.0],["1973-08-03",11.8085,12.5957,11.8085,12.5957,286.0],["1973-08-06",12.5957,12.5957,11.8085,12.5957,88.0],["1973-08-07",11.8085,11.8085,11.8085,11.8085,88.0],["1973-08-08",11.8085,12.5957,11.8085,12.5957,187.0],["1973-08-09",11.8085,11.8085,11.8085,11.8085,187.0],["1973-08-10",11.0213,11.0213,11.0213,11.0213,88.0],["1973-08-13",11.0213,11.0213,11.0213,11.0213,88.0],["1973-08-14",11.0213,11.0213,11.0213,11.0213,0.0],["1973-08-15",11.0213,11.8085,11.0213,11.8085,187.0],["1973-08-16",11.8085,11.8085,11.0213,11.8085,286.0],["1973-08-17",11.8085,11.8085,11.0213,11.0213,187.0],["1973-08-20",11.0213,11.8085,11.0213,11.0213,286.0],["1973-08-21",11.0213,11.0213,11.0213,11.0213,187.0],["1973-08-22",11.0213,11.0213,11.0213,11.0213,88.0],["1973-08-23",11.0213,11.0213,9.4468,9.4468,594.0],["1973-08-24",9.4468,11.0213,9.4468,11.0213,385.0],["1973-08-27",11.0213,11.8085,10.234,11.8085,187.0],["1973-08-28",11.0213,11.0213,10.234,10.234,187.0],["1973-08-29",10.234,10.234,9.4468,9.4468,187.0],["1973-08-30",9.4468,11.0213,9.4468,11.0213,187.0],["1973-08-31",11.0213,11.8085,10.234,10.234,385.0],["1973-09-04",10.234,11.0213,10.234,11.0213,187.0],["1973-09-05",10.234,10.234,10.234,10.234,0.0],["1973-09-06",10.234,11.0213,10.234,11.0213,88.0],["1973-09-07",11.0213,11.8085,11.0213,11.0213,286.0],["1973-09-10",11.0213,11.8085,11.0213,11.0213,286.0],["1973-09-11",11.0213,11.8085,11.0213,11.8085,187.0],["1973-09-12",11.8085,13.383,11.0213,13.383,3993.0],["1973-09-13",13.383,13.383,11.8085,12.5957,693.0],["1973-09-14",12.5957,12.5957,11.8085,11.8085,385.0],["1973-09-17",12.5957,12.5957,12.5957,12.5957,88.0],["1973-09-18",12.5957,12.5957,11.8085,11.8085,187.0],["1973-09-19",11.8085,12.5957,11.0213,11.0213,891.0],["1973-09-20",11.0213,11.8085,11.0213,11.0213,187.0],["1973-09-21",11.0213,12.5957,11.0213,11.8085,187.0],["1973-09-24",11.8085,12.5957,11.8085,12.5957,88.0],["1973-09-25",12.5957,12.5957,11.8085,11.8085,286.0],["1973-09-26",11.8085,12.5957,11.8085,11.8085,187.0],["1973-09-27",11.8085,12.5957,11.8085,12.5957,88.0],["1973-09-28",12.5957,12.5957,11.8085,11.8085,88.0],["1973-10-01",11.8085,12.5957,11.8085,11.8085,88.0],["1973-10-02",11.8085,12.5957,11.8085,12.5957,385.0],["1973-10-03",12.5957,15.7447,12.5957,15.7447,11990.0],["1973-10-04",16.5319,17.3191,16.5319,17.3191,3993.0],["1973-10-05",17.3191,18.1064,16.5319,17.3191,3388.0],["1973-10-08",17.3191,17.3191,16.5319,17.3191,1287.0],["1973-10-09",17.3191,17.3191,14.9574,14.9574,792.0],["1973-10-10",14.9574,14.9574,13.383,13.383,693.0],["1973-10-11",13.383,14.9574,13.383,14.1702,693.0],["1973-10-12",14.1702,14.9574,14.1702,14.1702,385.0],["1973-10-15",14.1702,14.9574,14.1702,14.1702,187.0],["1973-10-16",14.1702,14.1702,13.383,14.1702,187.0],["1973-10-17",14.1702,14.1702,13.383,13.383,187.0],["1973-10-18",13.383,13.383,13.383,13.383,385.0],["1973-10-19",13.383,14.9574,13.383,14.9574,286.0],["1973-10-22",14.9574,14.9574,14.1702,14.1702,88.0],["1973-10-23",14.1702,14.1702,13.383,13.383,286.0],["1973-10-24",13.383,13.383,12.5957,12.5957,693.0],["1973-10-25",12.5957,13.383,12.5957,13.383,187.0],["1973-10-26",13.383,13.383,13.383,13.383,385.0],["1973-10-29",13.383,13.383,12.5957,12.5957,187.0],["1973-10-30",12.5957,13.383,12.5957,12.5957,594.0],["1973-10-31",12.5957,13.383,12.5957,12.5957,594.0],["1973-11-01",12.5957,13.383,12.5957,13.383,693.0],["1973-11-02",13.383,13.383,12.5957,12.5957,88.0],["1973-11-05",12.5957,13.383,11.8085,11.8085,385.0],["1973-11-06",11.8085,12.5957,11.8085,11.8085,891.0],["1973-11-07",11.8085,12.5957,11.8085,11.8085,88.0],["1973-11-08",11.8085,12.5957,11.8085,11.8085,88.0],["1973-11-09",11.8085,12.5957,11.8085,12.5957,286.0],["1973-11-12",12.5957,12.5957,11.0213,11.0213,594.0],["1973-11-13",11.0213,11.0213,10.234,11.0213,891.0],["1973-11-14",11.0213,11.8085,11.0213,11.0213,286.0],["1973-11-15",11.0213,11.8085,10.234,11.8085,286.0],["1973-11-16",11.0213,11.0213,10.234,10.234,286.0],["1973-11-19",10.234,10.234,10.234,10.234,385.0],["1973-11-20",10.234,11.0213,10.234,11.0213,792.0],["1973-11-21",11.0213,11.0213,9.4468,11.0213,286.0],["1973-11-23",10.234,10.234,9.4468,10.234,792.0],["1973-11-26",9.4468,9.4468,9.4468,9.4468,1793.0],["1973-11-27",9.4468,9.4468,8.6596,9.4468,1694.0],["1973-11-28",9.4468,10.234,8.6596,9.4468,792.0],["1973-11-29",9.4468,10.234,9.4468,10.234,286.0],["1973-11-30",10.234,11.0213,10.234,10.234,286.0],["1973-12-03",10.234,10.234,9.4468,9.4468,594.0],["1973-12-04",9.4468,10.234,9.4468,9.4468,693.0],["1973-12-05",9.4468,9.4468,8.6596,8.6596,792.0],["1973-12-06",8.6596,8.6596,7.8723,7.8723,693.0],["1973-12-07",8.6596,9.4468,8.6596,9.4468,990.0],["1973-12-10",9.4468,9.4468,8.6596,8.6596,990.0],["1973-12-11",8.6596,9.4468,7.8723,7.8723,693.0],["1973-12-12",7.8723,8.6596,7.8723,7.8723,792.0],["1973-12-13",10.234,14.1702,10.234,11.8085,4686.0],["1973-12-14",11.8085,11.8085,11.0213,11.0213,1991.0],["1973-12-17",11.0213,11.8085,11.0213,11.0213,286.0],["1973-12-18",11.0213,11.8085,11.0213,11.0213,891.0],["1973-12-19",11.0213,11.8085,10.234,10.234,693.0],["1973-12-20",10.234,10.234,9.4468,9.4468,594.0],["1973-12-21",9.4468,10.234,9.4468,9.4468,693.0],["1973-12-24",9.4468,9.4468,9.4468,9.4468,693.0],["1973-12-26",9.4468,10.234,8.6596,9.4468,1188.0],["1973-12-27",9.4468,10.234,9.4468,10.234,1089.0],["1973-12-28",10.234,10.234,9.4468,10.234,1188.0],["1973-12-31",10.234,10.234,9.4468,10.234,2486.0],["1974-01-02",10.234,11.0213,9.4468,11.0213,187.0],["1974-01-03",11.0213,11.8085,10.234,11.8085,693.0],["1974-01-04",11.8085,11.8085,11.8085,11.8085,891.0],["1974-01-07",11.8085,11.8085,11.0213,11.8085,594.0],["1974-01-08",11.0213,11.0213,11.0213,11.0213,88.0],["1974-01-09",11.0213,11.8085,11.0213,11.8085,286.0],["1974-01-10",11.8085,11.8085,11.0213,11.0213,286.0],["1974-01-11",11.0213,11.8085,11.0213,11.0213,286.0],["1974-01-14",11.0213,11.8085,11.0213,11.0213,187.0],["1974-01-15",11.0213,11.0213,10.234,10.234,187.0],["1974-01-16",10.234,11.0213,10.234,10.234,187.0],["1974-01-17",10.234,11.8085,10.234,10.234,187.0],["1974-01-18",11.0213,11.8085,11.0213,11.0213,286.0],["1974-01-21",11.0213,11.8085,11.0213,11.8085,88.0],["1974-01-22",11.0213,11.0213,11.0213,11.0213,187.0],["1974-01-23",11.0213,11.8085,11.0213,11.8085,187.0],["1974-01-24",11.8085,12.5957,11.0213,12.5957,1991.0],["1974-01-25",12.5957,13.383,12.5957,12.5957,1188.0],["1974-01-28",12.5957,12.5957,11.8085,12.5957,286.0],["1974-01-29",12.5957,13.383,12.5957,13.383,187.0],["1974-01-30",13.383,13.383,12.5957,12.5957,88.0],["1974-01-31",12.5957,13.383,12.5957,13.383,594.0],["1974-02-01",13.383,13.383,12.5957,12.5957,594.0],["1974-02-04",12.5957,13.383,12.5957,12.5957,693.0],["1974-02-05",12.5957,13.383,12.5957,12.5957,286.0],["1974-02-06",12.5957,12.5957,11.8085,11.8085,187.0],["1974-02-07",11.8085,12.5957,11.8085,11.8085,88.0],["1974-02-08",11.8085,12.5957,11.8085,12.5957,187.0],["1974-02-11",12.5957,12.5957,11.0213,11.0213,594.0],["1974-02-12",11.0213,11.0213,11.0213,11.0213,88.0],["1974-02-13",11.0213,11.8085,11.0213,11.0213,88.0],["1974-02-14",11.0213,11.8085,11.0213,11.0213,88.0],["1974-02-15",11.0213,11.0213,11.0213,11.0213,88.0],["1974-02-19",11.0213,11.8085,11.0213,11.0213,385.0],["1974-02-20",11.0213,11.0213,11.0213,11.0213,88.0],["1974-02-21",11.0213,11.8085,11.0213,11.8085,88.0],["1974-02-22",11.8085,11.8085,11.8085,11.8085,88.0],["1974-02-25",11.8085,11.8085,11.0213,11.8085,187.0],["1974-02-26",10.234,10.234,10.234,10.234,187.0],["1974-02-27",10.234,11.0213,10.234,11.0213,88.0],["1974-02-28",11.0213,11.8085,11.0213,11.0213,0.0],["1974-03-01",11.0213,11.0213,10.234,10.234,693.0],["1974-03-04",10.234,11.0213,10.234,11.0213,88.0],["1974-03-05",11.0213,11.0213,10.234,11.0213,88.0],["1974-03-06",10.234,10.234,10.234,10.234,88.0],["1974-03-07",10.234,11.0213,10.234,11.0213,88.0],["1974-03-08",11.0213,11.0213,10.234,11.0213,88.0],["1974-03-11",11.0213,11.0213,11.0213,11.0213,88.0],["1974-03-12",11.0213,11.0213,10.234,11.0213,187.0],["1974-03-13",11.0213,11.0213,10.234,10.234,0.0],["1974-03-14",11.0213,11.0213,11.0213,11.0213,187.0],["1974-03-15",11.0213,11.0213,10.234,10.234,88.0],["1974-03-18",10.234,11.0213,10.234,10.234,385.0],["1974-03-19",10.234,11.0213,10.234,11.0213,187.0],["1974-03-20",11.0213,11.0213,11.0213,11.0213,88.0],["1974-03-21",11.0213,11.0213,11.0213,11.0213,88.0],["1974-03-22",11.0213,11.0213,10.234,10.234,88.0],["1974-03-25",10.234,11.0213,10.234,10.234,187.0],["1974-03-26",10.234,10.234,10.234,10.234,385.0],["1974-03-27",10.234,10.234,10.234,10.234,187.0],["1974-03-28",10.234,10.234,10.234,10.234,88.0],["1974-03-29",10.234,11.0213,10.234,10.234,187.0],["1974-04-01",10.234,11.0213,10.234,10.234,187.0],["1974-04-02",10.234,10.234,10.234,10.234,187.0],["1974-04-03",10.234,10.234,9.4468,9.4468,693.0],["1974-04-04",10.234,10.234,10.234,10.234,187.0],["1974-04-05",10.234,10.234,9.4468,9.4468,88.0],["1974-04-08",9.4468,10.234,9.4468,9.4468,187.0],["1974-04-09",9.4468,10.234,9.4468,10.234,286.0],["1974-04-10",11.0213,11.0213,11.0213,11.0213,187.0],["1974-04-11",10.234,10.234,10.234,10.234,187.0],["1974-04-15",9.4468,9.4468,9.4468,9.4468,88.0],["1974-04-16",9.4468,10.234,9.4468,9.4468,88.0],["1974-04-17",9.4468,11.0213,9.4468,11.0213,990.0],["1974-04-18",11.0213,11.0213,11.0213,11.0213,286.0],["1974-04-19",11.0213,11.0213,11.0213,11.0213,88.0],["1974-04-22",11.0213,11.0213,10.234,11.0213,187.0],["1974-04-23",10.234,10.234,10.234,10.234,2486.0],["1974-04-24",10.234,10.234,10.234,10.234,187.0],["1974-04-25",10.234,10.234,10.234,10.234,286.0],["1974-04-26",10.234,11.0213,10.234,10.234,88.0],["1974-04-29",10.234,11.0213,10.234,10.234,792.0],["1974-04-30",10.234,10.234,10.234,10.234,88.0],["1974-05-01",10.234,11.0213,10.234,11.0213,187.0],["1974-05-02",11.0213,11.0213,10.234,10.234,88.0],["1974-05-03",10.234,11.0213,10.234,10.234,88.0],["1974-05-06",10.234,11.0213,10.234,10.234,286.0],["1974-05-07",10.234,11.0213,10.234,11.0213,187.0],["1974-05-08",11.0213,11.0213,9.4468,9.4468,594.0],["1974-05-09",9.4468,9.4468,9.4468,9.4468,792.0],["1974-05-10",9.4468,10.234,9.4468,9.4468,0.0],["1974-05-13",9.4468,10.234,9.4468,10.234,88.0],["1974-05-14",10.234,10.234,9.4468,9.4468,385.0],["1974-05-15",9.4468,9.4468,8.6596,9.4468,286.0],["1974-05-16",9.4468,9.4468,8.6596,9.4468,88.0],["1974-05-17",8.6596,8.6596,8.6596,8.6596,88.0],["1974-05-20",8.6596,9.4468,8.6596,8.6596,286.0],["1974-05-21",8.6596,9.4468,8.6596,8.6596,88.0],["1974-05-22",8.6596,8.6596,8.6596,8.6596,187.0],["1974-05-23",8.6596,8.6596,8.6596,8.6596,286.0],["1974-05-24",8.6596,8.6596,8.6596,8.6596,187.0],["1974-05-28",8.6596,8.6596,8.6596,8.6596,88.0],["1974-05-29",8.6596,8.6596,8.6596,8.6596,187.0],["1974-05-30",8.6596,9.4468,8.6596,9.4468,88.0],["1974-05-31",8.6596,8.6596,7.8723,7.8723,88.0],["1974-06-03",7.8723,9.4468,7.8723,9.4468,187.0],["1974-06-04",9.4468,9.4468,7.8723,7.8723,187.0],["1974-06-05",7.8723,9.4468,7.8723,9.4468,187.0],["1974-06-06",8.6596,8.6596,8.6596,8.6596,88.0],["1974-06-07",8.6596,9.4468,8.6596,9.4468,187.0],["1974-06-10",8.6596,8.6596,8.6596,8.6596,88.0],["1974-06-11",8.6596,9.4468,8.6596,9.4468,0.0],["1974-06-12",8.6596,8.6596,8.6596,8.6596,88.0],["1974-06-13",8.6596,9.4468,8.6596,8.6596,88.0],["1974-06-14",8.6596,8.6596,7.8723,7.8723,385.0],["1974-06-17",8.6596,8.6596,8.6596,8.6596,0.0],["1974-06-18",8.6596,8.6596,7.8723,8.6596,187.0],["1974-06-19",7.8723,7.8723,7.0851,7.0851,4488.0],["1974-06-20",7.0851,7.8723,7.0851,7.8723,693.0],["1974-06-21",7.8723,7.8723,7.0851,7.8723,594.0],["1974-06-24",7.0851,7.0851,7.0851,7.0851,385.0],["1974-06-25",7.0851,7.8723,7.0851,7.0851,88.0],["1974-06-26",7.0851,7.8723,7.0851,7.0851,286.0],["1974-06-27",7.0851,7.0851,7.0851,7.0851,88.0],["1974-06-28",7.0851,7.0851,7.0851,7.0851,693.0],["1974-07-01",7.0851,7.0851,7.0851,7.0851,385.0],["1974-07-02",7.0851,7.0851,6.2979,7.0851,1188.0],["1974-07-03",7.0851,7.0851,6.2979,6.2979,286.0],["1974-07-05",6.2979,7.0851,6.2979,7.0851,187.0],["1974-07-08",7.0851,7.0851,7.0851,7.0851,187.0],["1974-07-09",7.0851,7.0851,6.2979,6.2979,693.0],["1974-07-10",6.2979,6.2979,6.2979,6.2979,286.0],["1974-07-11",6.2979,6.2979,6.2979,6.2979,3894.0],["1974-07-12",6.2979,7.0851,6.2979,6.2979,792.0],["1974-07-15",6.2979,7.0851,6.2979,6.2979,990.0],["1974-07-16",6.2979,7.0851,6.2979,6.2979,88.0],["1974-07-17",7.0851,7.0851,7.0851,7.0851,385.0],["1974-07-18",7.0851,7.8723,7.0851,7.8723,385.0],["1974-07-19",7.8723,7.8723,6.2979,6.2979,1188.0],["1974-07-22",6.2979,6.2979,6.2979,6.2979,88.0],["1974-07-23",7.0851,7.0851,7.0851,7.0851,286.0],["1974-07-24",6.2979,6.2979,6.2979,6.2979,187.0],["1974-07-25",6.2979,7.8723,6.2979,7.8723,286.0],["1974-07-26",7.0851,7.0851,6.2979,6.2979,187.0],["1974-07-29",6.2979,7.0851,6.2979,6.2979,88.0],["1974-07-30",7.0851,7.0851,7.0851,7.0851,0.0],["1974-07-31",7.0851,7.0851,7.0851,7.0851,286.0],["1974-08-01",7.0851,7.0851,6.2979,6.2979,187.0],["1974-08-02",6.2979,6.2979,6.2979,6.2979,0.0],["1974-08-05",6.2979,6.2979,6.2979,6.2979,88.0],["1974-08-06",6.2979,7.0851,6.2979,7.0851,187.0],["1974-08-07",7.0851,7.0851,6.2979,7.0851,187.0],["1974-08-08",7.0851,7.0851,6.2979,6.2979,385.0],["1974-08-09",7.0851,7.0851,7.0851,7.0851,187.0],["1974-08-12",7.0851,7.8723,6.2979,7.0851,1892.0],["1974-08-13",7.0851,7.0851,6.2979,7.0851,88.0],["1974-08-14",7.0851,7.0851,6.2979,7.0851,1089.0],["1974-08-15",7.0851,7.0851,6.2979,6.2979,88.0],["1974-08-16",7.0851,7.0851,7.0851,7.0851,0.0],["1974-08-19",7.0851,7.0851,6.2979,6.2979,792.0],["1974-08-20",6.2979,6.2979,5.5106,6.2979,693.0],["1974-08-21",6.2979,6.2979,5.5106,5.5106,88.0],["1974-08-22",5.5106,5.5106,5.5106,5.5106,88.0],["1974-08-23",5.5106,6.2979,5.5106,5.5106,693.0],["1974-08-26",5.5106,6.2979,5.5106,5.5106,88.0],["1974-08-27",5.5106,6.2979,5.5106,5.5106,792.0],["1974-08-28",5.5106,6.2979,5.5106,6.2979,693.0],["1974-08-29",5.5106,5.5106,4.7234,4.7234,187.0],["1974-08-30",4.7234,5.5106,4.7234,5.5106,286.0],["1974-09-03",5.5106,6.2979,5.5106,5.5106,286.0],["1974-09-04",5.5106,6.2979,5.5106,6.2979,891.0],["1974-09-05",6.2979,6.2979,5.5106,6.2979,286.0],["1974-09-06",5.5106,5.5106,4.7234,4.7234,286.0],["1974-09-09",5.5106,6.2979,5.5106,6.2979,88.0],["1974-09-10",5.5106,5.5106,4.7234,5.5106,88.0],["1974-09-11",5.5106,5.5106,4.7234,4.7234,2288.0],["1974-09-12",4.7234,5.5106,4.7234,5.5106,88.0],["1974-09-13",5.5106,5.5106,4.7234,4.7234,88.0],["1974-09-16",4.7234,5.5106,4.7234,4.7234,891.0],["1974-09-17",4.7234,5.5106,4.7234,5.5106,286.0],["1974-09-18",4.7234,4.7234,4.7234,4.7234,0.0],["1974-09-19",4.7234,5.5106,4.7234,5.5106,385.0],["1974-09-20",5.5106,5.5106,4.7234,4.7234,1991.0],["1974-09-23",4.7234,5.5106,4.7234,4.7234,187.0],["1974-09-24",4.7234,5.5106,4.7234,4.7234,286.0],["1974-09-25",5.5106,5.5106,5.5106,5.5106,187.0],["1974-09-26",5.5106,5.5106,5.5106,5.5106,187.0],["1974-09-27",4.7234,4.7234,4.7234,4.7234,1386.0],["1974-09-30",4.7234,5.5106,4.7234,5.5106,88.0],["1974-10-01",5.5106,5.5106,4.7234,4.7234,187.0],["1974-10-02",4.7234,5.5106,4.7234,4.7234,187.0],["1974-10-03",4.7234,5.5106,4.7234,4.7234,286.0],["1974-10-04",4.7234,4.7234,4.7234,4.7234,187.0],["1974-10-07",4.7234,5.5106,4.7234,5.5106,286.0],["1974-10-08",5.5106,5.5106,4.7234,4.7234,286.0],["1974-10-09",4.7234,5.5106,4.7234,4.7234,286.0],["1974-10-10",4.7234,5.5106,4.7234,4.7234,385.0],["1974-10-11",5.5106,5.5106,5.5106,5.5106,693.0],["1974-10-14",5.5106,5.5106,5.5106,5.5106,286.0],["1974-10-15",5.5106,5.5106,4.7234,5.5106,594.0],["1974-10-16",5.5106,5.5106,4.7234,4.7234,88.0],["1974-10-17",4.7234,4.7234,4.7234,4.7234,187.0],["1974-10-18",5.5106,5.5106,5.5106,5.5106,88.0],["1974-10-21",5.5106,5.5106,4.7234,4.7234,385.0],["1974-10-22",4.7234,5.5106,4.7234,5.5106,88.0],["1974-10-23",4.7234,4.7234,4.7234,4.7234,0.0],["1974-10-24",4.7234,5.5106,4.7234,5.5106,187.0],["1974-10-25",5.5106,5.5106,4.7234,5.5106,286.0],["1974-10-28",5.5106,5.5106,4.7234,5.5106,286.0],["1974-10-29",5.5106,5.5106,4.7234,4.7234,88.0],["1974-10-30",4.7234,5.5106,4.7234,5.5106,286.0],["1974-10-31",5.5106,5.5106,4.7234,4.7234,88.0],["1974-11-01",4.7234,4.7234,4.7234,4.7234,1793.0],["1974-11-04",4.7234,5.5106,4.7234,5.5106,187.0],["1974-11-05",5.5106,5.5106,4.7234,5.5106,88.0],["1974-11-06",5.5106,5.5106,4.7234,4.7234,693.0],["1974-11-07",4.7234,5.5106,4.7234,5.5106,792.0],["1974-11-08",4.7234,4.7234,4.7234,4.7234,88.0],["1974-11-11",4.7234,4.7234,4.7234,4.7234,693.0],["1974-11-12",4.7234,4.7234,4.7234,4.7234,187.0],["1974-11-13",4.7234,5.5106,4.7234,5.5106,187.0],["1974-11-14",5.5106,5.5106,4.7234,4.7234,286.0],["1974-11-15",5.5106,5.5106,5.5106,5.5106,0.0],["1974-11-18",5.5106,5.5106,4.7234,4.7234,187.0],["1974-11-19",4.7234,4.7234,4.7234,4.7234,693.0],["1974-11-20",4.7234,5.5106,4.7234,4.7234,286.0],["1974-11-21",4.7234,4.7234,4.7234,4.7234,792.0],["1974-11-22",4.7234,5.5106,4.7234,4.7234,88.0],["1974-11-25",4.7234,4.7234,3.9362,3.9362,594.0],["1974-11-26",3.9362,3.9362,3.9362,3.9362,385.0],["1974-11-27",3.9362,3.9362,3.9362,3.9362,385.0],["1974-11-29",3.9362,3.9362,3.9362,3.9362,187.0],["1974-12-02",3.9362,3.9362,3.9362,3.9362,187.0],["1974-12-03",3.9362,3.9362,3.9362,3.9362,187.0],["1974-12-04",3.9362,3.9362,3.1489,3.1489,891.0],["1974-12-05",3.1489,3.1489,3.1489,3.1489,187.0],["1974-12-06",3.1489,3.9362,3.1489,3.9362,792.0],["1974-12-09",3.9362,3.9362,3.1489,3.1489,891.0],["1974-12-10",3.1489,3.1489,3.1489,3.1489,1991.0],["1974-12-11",3.1489,3.9362,3.1489,3.9362,286.0],["1974-12-12",3.9362,3.9362,3.1489,3.1489,286.0],["1974-12-13",3.1489,3.1489,3.1489,3.1489,693.0],["1974-12-16",3.1489,3.1489,3.1489,3.1489,594.0],["1974-12-17",3.1489,3.1489,3.1489,3.1489,1188.0],["1974-12-18",3.1489,3.1489,3.1489,3.1489,594.0],["1974-12-19",3.1489,3.1489,3.1489,3.1489,792.0],["1974-12-20",3.1489,3.1489,3.1489,3.1489,792.0],["1974-12-23",3.1489,3.9362,3.1489,3.1489,1287.0],["1974-12-24",3.1489,3.1489,3.1489,3.1489,594.0],["1974-12-26",3.1489,3.1489,3.1489,3.1489,990.0],["1974-12-27",3.1489,3.1489,3.1489,3.1489,594.0],["1974-12-30",3.1489,3.1489,3.1489,3.1489,13288.0],["1974-12-31",3.1489,4.7234,3.1489,4.7234,1188.0],["1975-01-02",4.7234,5.5106,4.7234,4.7234,891.0],["1975-01-03",4.7234,5.5106,3.9362,3.9362,693.0],["1975-01-06",3.9362,4.7234,3.9362,4.7234,594.0],["1975-01-07",4.7234,4.7234,4.7234,4.7234,693.0],["1975-01-08",4.7234,4.7234,4.7234,4.7234,88.0],["1975-01-09",4.7234,4.7234,4.7234,4.7234,0.0],["1975-01-10",4.7234,5.5106,4.7234,5.5106,1188.0],["1975-01-13",5.5106,5.5106,5.5106,5.5106,88.0],["1975-01-14",5.5106,5.5106,4.7234,4.7234,88.0],["1975-01-15",4.7234,4.7234,4.7234,4.7234,187.0],["1975-01-16",4.7234,5.5106,4.7234,4.7234,286.0],["1975-01-17",4.7234,5.5106,4.7234,4.7234,792.0],["1975-01-20",4.7234,5.5106,4.7234,5.5106,187.0],["1975-01-21",5.5106,5.5106,4.7234,5.5106,187.0],["1975-01-22",5.5106,6.2979,5.5106,6.2979,594.0],["1975-01-23",6.2979,6.2979,5.5106,5.5106,88.0],["1975-01-24",5.5106,6.2979,5.5106,6.2979,286.0],["1975-01-27",6.2979,6.2979,5.5106,6.2979,88.0],["1975-01-28",6.2979,6.2979,5.5106,6.2979,990.0],["1975-01-29",6.2979,7.0851,6.2979,7.0851,792.0],["1975-01-30",7.0851,7.8723,7.0851,7.0851,385.0],["1975-01-31",7.0851,7.0851,7.0851,7.0851,385.0],["1975-02-03",7.0851,7.8723,7.0851,7.8723,187.0],["1975-02-04",7.8723,7.8723,6.2979,6.2979,891.0],["1975-02-05",6.2979,7.0851,6.2979,6.2979,385.0],["1975-02-06",7.0851,7.8723,7.0851,7.8723,286.0],["1975-02-07",7.8723,7.8723,6.2979,6.2979,594.0],["1975-02-10",6.2979,7.0851,6.2979,6.2979,88.0],["1975-02-11",6.2979,7.0851,6.2979,6.2979,88.0],["1975-02-12",6.2979,6.2979,6.2979,6.2979,187.0],["1975-02-13",6.2979,7.0851,6.2979,6.2979,385.0],["1975-02-14",6.2979,7.0851,6.2979,6.2979,594.0],["1975-02-18",6.2979,7.0851,6.2979,7.0851,187.0],["1975-02-19",7.0851,7.0851,5.5106,6.2979,1694.0],["1975-02-20",6.2979,7.0851,5.5106,6.2979,594.0],["1975-02-21",6.2979,7.0851,5.5106,7.0851,594.0],["1975-02-24",7.0851,7.0851,7.0851,7.0851,594.0],["1975-02-25",7.0851,7.0851,6.2979,6.2979,187.0],["1975-02-26",6.2979,6.2979,6.2979,6.2979,385.0],["1975-02-27",6.2979,7.0851,6.2979,7.0851,88.0],["1975-02-28",7.0851,7.0851,6.2979,6.2979,286.0],["1975-03-03",6.2979,7.0851,6.2979,7.0851,88.0],["1975-03-04",7.0851,7.0851,7.0851,7.0851,88.0],["1975-03-05",7.0851,7.0851,6.2979,6.2979,385.0],["1975-03-06",6.2979,7.0851,6.2979,7.0851,187.0],["1975-03-07",7.0851,7.0851,6.2979,7.0851,286.0],["1975-03-10",7.0851,7.0851,5.5106,7.0851,1694.0],["1975-03-11",6.2979,6.2979,5.5106,5.5106,594.0],["1975-03-12",5.5106,6.2979,5.5106,6.2979,1188.0],["1975-03-13",5.5106,5.5106,5.5106,5.5106,891.0],["1975-03-14",5.5106,8.6596,5.5106,8.6596,6490.0],["1975-03-17",8.6596,9.4468,8.6596,8.6596,6391.0],["1975-03-18",8.6596,9.4468,8.6596,9.4468,2288.0],["1975-03-19",9.4468,9.4468,7.8723,8.6596,891.0],["1975-03-20",8.6596,8.6596,7.8723,8.6596,187.0],["1975-03-21",8.6596,8.6596,7.8723,8.6596,88.0],["1975-03-24",8.6596,8.6596,7.8723,8.6596,693.0],["1975-03-25",8.6596,8.6596,7.8723,7.8723,187.0],["1975-03-26",7.8723,8.6596,7.8723,7.8723,286.0],["1975-03-27",7.8723,8.6596,7.8723,8.6596,286.0],["1975-03-31",8.6596,8.6596,7.8723,7.8723,286.0],["1975-04-01",7.8723,8.6596,7.8723,7.8723,385.0],["1975-04-02",7.8723,7.8723,7.0851,7.8723,693.0],["1975-04-03",7.8723,7.8723,7.0851,7.8723,88.0],["1975-04-04",7.8723,7.8723,7.0851,7.0851,792.0],["1975-04-07",7.0851,7.0851,7.0851,7.0851,0.0],["1975-04-08",7.0851,7.8723,7.0851,7.8723,286.0],["1975-04-09",7.8723,7.8723,7.8723,7.8723,88.0],["1975-04-10",7.8723,8.6596,7.0851,7.8723,385.0],["1975-04-11",7.8723,7.8723,7.8723,7.8723,0.0],["1975-04-14",7.0851,7.0851,6.2979,7.0851,88.0],["1975-04-15",6.2979,6.2979,6.2979,6.2979,88.0],["1975-04-16",6.2979,6.2979,6.2979,6.2979,187.0],["1975-04-17",6.2979,7.8723,6.2979,7.8723,187.0],["1975-04-18",7.0851,7.0851,7.0851,7.0851,88.0],["1975-04-21",7.0851,7.8723,7.0851,7.0851,187.0],["1975-04-22",7.0851,7.0851,7.0851,7.0851,187.0],["1975-04-23",7.0851,7.8723,7.0851,7.8723,187.0],["1975-04-24",7.8723,7.8723,7.8723,7.8723,385.0],["1975-04-25",7.8723,7.8723,7.0851,7.8723,286.0],["1975-04-28",7.0851,7.0851,7.0851,7.0851,88.0],["1975-04-29",7.0851,7.8723,7.0851,7.0851,385.0],["1975-04-30",7.0851,7.8723,7.0851,7.0851,88.0],["1975-05-01",7.0851,7.0851,7.0851,7.0851,0.0],["1975-05-02",7.0851,7.8723,7.0851,7.8723,187.0],["1975-05-05",7.8723,7.8723,7.0851,7.8723,286.0],["1975-05-06",7.8723,7.8723,7.0851,7.8723,88.0],["1975-05-07",7.0851,7.0851,7.0851,7.0851,286.0],["1975-05-08",7.0851,7.0851,7.0851,7.0851,88.0],["1975-05-09",7.0851,7.0851,7.0851,7.0851,0.0],["1975-05-12",7.0851,7.0851,7.0851,7.0851,88.0],["1975-05-13",7.0851,7.8723,7.0851,7.8723,187.0],["1975-05-14",7.8723,7.8723,7.0851,7.0851,792.0],["1975-05-15",7.0851,7.8723,7.0851,7.8723,187.0],["1975-05-16",7.0851,7.0851,7.0851,7.0851,286.0],["1975-05-19",7.0851,7.0851,7.0851,7.0851,594.0],["1975-05-20",7.0851,7.0851,7.0851,7.0851,88.0],["1975-05-21",7.0851,7.0851,6.2979,7.0851,594.0],["1975-05-22",7.0851,7.0851,7.0851,7.0851,88.0],["1975-05-23",7.0851,7.0851,7.0851,7.0851,88.0],["1975-05-27",7.0851,7.0851,6.2979,6.2979,286.0],["1975-05-28",6.2979,7.0851,6.2979,6.2979,792.0],["1975-05-29",6.2979,7.0851,6.2979,7.0851,88.0],["1975-05-30",7.0851,7.8723,7.0851,7.8723,594.0],["1975-06-02",7.8723,7.8723,7.0851,7.0851,88.0],["1975-06-03",7.0851,7.8723,6.2979,6.2979,286.0],["1975-06-04",6.2979,7.8723,6.2979,7.0851,286.0],["1975-06-05",7.0851,7.0851,6.2979,7.0851,187.0],["1975-06-06",7.0851,7.0851,6.2979,7.0851,286.0],["1975-06-09",7.0851,7.8723,7.0851,7.8723,385.0],["1975-06-10",7.8723,8.6596,7.8723,8.6596,2189.0],["1975-06-11",8.6596,8.6596,7.0851,7.0851,2288.0],["1975-06-12",7.0851,7.8723,7.0851,7.0851,187.0],["1975-06-13",7.0851,7.8723,7.0851,7.8723,693.0],["1975-06-16",7.8723,7.8723,7.0851,7.8723,286.0],["1975-06-17",7.0851,7.0851,7.0851,7.0851,88.0],["1975-06-18",7.0851,7.0851,7.0851,7.0851,88.0],["1975-06-19",7.0851,7.8723,7.0851,7.0851,187.0],["1975-06-20",7.0851,7.8723,7.0851,7.8723,187.0],["1975-06-23",7.8723,7.8723,7.0851,7.0851,594.0],["1975-06-24",7.0851,7.8723,7.0851,7.0851,286.0],["1975-06-25",7.0851,7.8723,7.0851,7.0851,88.0],["1975-06-26",7.0851,7.0851,7.0851,7.0851,0.0],["1975-06-27",7.0851,7.8723,7.0851,7.8723,385.0],["1975-06-30",7.8723,7.8723,7.0851,7.0851,385.0],["1975-07-01",7.0851,7.8723,7.0851,7.0851,1089.0],["1975-07-02",7.0851,7.0851,7.0851,7.0851,286.0],["1975-07-03",7.8723,7.8723,7.8723,7.8723,88.0],["1975-07-07",7.8723,7.8723,7.0851,7.8723,187.0],["1975-07-08",7.8723,7.8723,7.0851,7.0851,385.0],["1975-07-09",7.8723,8.6596,7.8723,8.6596,8085.0],["1975-07-10",8.6596,11.0213,8.6596,11.0213,16082.0],["1975-07-11",11.0213,11.8085,11.0213,11.0213,7491.0],["1975-07-14",11.0213,11.8085,10.234,11.0213,3388.0],["1975-07-15",11.0213,11.0213,10.234,10.234,2585.0],["1975-07-16",10.234,10.234,10.234,10.234,1485.0],["1975-07-17",10.234,10.234,9.4468,10.234,792.0],["1975-07-18",10.234,10.234,9.4468,9.4468,594.0],["1975-07-21",9.4468,10.234,9.4468,9.4468,1188.0],["1975-07-22",9.4468,10.234,8.6596,9.4468,792.0],["1975-07-23",9.4468,10.234,9.4468,9.4468,187.0],["1975-07-24",9.4468,9.4468,9.4468,9.4468,286.0],["1975-07-25",9.4468,10.234,9.4468,10.234,88.0],["1975-07-28",9.4468,9.4468,9.4468,9.4468,187.0],["1975-07-29",9.4468,10.234,8.6596,8.6596,187.0],["1975-07-30",8.6596,9.4468,8.6596,9.4468,187.0],["1975-07-31",9.4468,9.4468,8.6596,9.4468,88.0],["1975-08-01",8.6596,8.6596,8.6596,8.6596,1485.0],["1975-08-04",8.6596,9.4468,8.6596,9.4468,187.0],["1975-08-05",9.4468,9.4468,8.6596,9.4468,187.0],["1975-08-06",8.6596,8.6596,8.6596,8.6596,693.0],["1975-08-07",8.6596,8.6596,8.6596,8.6596,286.0],["1975-08-08",8.6596,8.6596,8.6596,8.6596,88.0],["1975-08-11",8.6596,8.6596,7.8723,7.8723,88.0],["1975-08-12",7.8723,7.8723,7.8723,7.8723,0.0],["1975-08-13",7.8723,8.6596,7.8723,7.8723,594.0],["1975-08-14",7.8723,8.6596,7.8723,7.8723,0.0],["1975-08-15",7.8723,7.8723,7.8723,7.8723,187.0],["1975-08-18",7.8723,8.6596,7.8723,7.8723,385.0],["1975-08-19",7.8723,8.6596,7.8723,7.8723,187.0],["1975-08-20",7.8723,8.6596,7.8723,7.8723,1089.0],["1975-08-21",7.8723,7.8723,7.8723,7.8723,0.0],["1975-08-22",7.8723,7.8723,7.0851,7.0851,187.0],["1975-08-25",7.0851,7.0851,7.0851,7.0851,0.0],["1975-08-26",7.0851,7.0851,7.0851,7.0851,0.0],["1975-08-27",7.0851,7.8723,7.0851,7.8723,187.0],["1975-08-28",7.8723,7.8723,7.0851,7.0851,88.0],["1975-08-29",7.0851,7.8723,7.0851,7.0851,286.0],["1975-09-02",7.0851,7.8723,7.0851,7.8723,88.0],["1975-09-03",7.8723,7.8723,7.0851,7.0851,187.0],["1975-09-04",7.0851,7.8723,7.0851,7.8723,187.0],["1975-09-05",7.8723,7.8723,7.0851,7.0851,0.0],["1975-09-08",7.0851,7.0851,7.0851,7.0851,88.0],["1975-09-09",7.0851,7.8723,7.0851,7.0851,286.0],["1975-09-10",7.0851,7.0851,7.0851,7.0851,88.0],["1975-09-11",7.0851,7.8723,7.0851,7.8723,1089.0],["1975-09-12",7.8723,7.8723,7.0851,7.0851,88.0],["1975-09-15",7.0851,7.0851,7.0851,7.0851,0.0],["1975-09-16",7.0851,7.0851,7.0851,7.0851,891.0],["1975-09-17",6.2979,6.2979,6.2979,6.2979,88.0],["1975-09-18",6.2979,7.0851,5.5106,5.5106,4587.0],["1975-09-19",6.2979,6.2979,6.2979,6.2979,1089.0],["1975-09-22",6.2979,7.0851,6.2979,7.0851,88.0],["1975-09-23",7.0851,7.0851,6.2979,7.0851,187.0],["1975-09-24",7.0851,7.0851,6.2979,7.0851,286.0],["1975-09-25",7.0851,7.0851,6.2979,6.2979,187.0],["1975-09-26",6.2979,7.0851,6.2979,6.2979,88.0],["1975-09-29",6.2979,7.0851,6.2979,6.2979,594.0],["1975-09-30",6.2979,6.2979,6.2979,6.2979,187.0],["1975-10-01",6.2979,6.2979,6.2979,6.2979,88.0],["1975-10-02",6.2979,6.2979,6.2979,6.2979,385.0],["1975-10-03",6.2979,7.0851,6.2979,6.2979,385.0],["1975-10-06",6.2979,7.0851,6.2979,7.0851,385.0],["1975-10-07",7.0851,7.0851,6.2979,7.0851,286.0],["1975-10-08",7.0851,7.0851,7.0851,7.0851,187.0],["1975-10-09",7.0851,7.0851,6.2979,6.2979,88.0],["1975-10-10",7.0851,7.0851,7.0851,7.0851,88.0],["1975-10-13",6.2979,6.2979,6.2979,6.2979,286.0],["1975-10-14",6.2979,6.2979,6.2979,6.2979,693.0],["1975-10-15",6.2979,7.0851,6.2979,7.0851,187.0],["1975-10-16",7.0851,7.0851,6.2979,7.0851,187.0],["1975-10-17",6.2979,6.2979,6.2979,6.2979,792.0],["1975-10-20",6.2979,6.2979,6.2979,6.2979,792.0],["1975-10-21",6.2979,6.2979,5.5106,5.5106,594.0],["1975-10-22",5.5106,5.5106,4.7234,4.7234,4994.0],["1975-10-23",4.7234,4.7234,4.7234,4.7234,4191.0],["1975-10-24",4.7234,4.7234,4.7234,4.7234,3091.0],["1975-10-27",4.7234,4.7234,4.7234,4.7234,3685.0],["1975-10-28",4.7234,4.7234,4.7234,4.7234,5687.0],["1975-10-29",4.7234,4.7234,3.9362,3.9362,3894.0],["1975-10-30",3.9362,4.7234,3.9362,4.7234,1793.0],["1975-10-31",4.7234,4.7234,3.9362,4.7234,1386.0],["1975-11-03",4.7234,4.7234,3.9362,4.7234,1089.0],["1975-11-04",4.7234,4.7234,3.9362,4.7234,1892.0],["1975-11-05",4.7234,4.7234,3.9362,4.7234,990.0],["1975-11-06",4.7234,4.7234,3.9362,4.7234,1892.0],["1975-11-07",4.7234,4.7234,3.9362,4.7234,693.0],["1975-11-10",4.7234,4.7234,3.9362,4.7234,792.0],["1975-11-11",4.7234,4.7234,3.9362,3.9362,385.0],["1975-11-12",3.9362,4.7234,3.9362,4.7234,1089.0],["1975-11-13",4.7234,4.7234,3.9362,3.9362,1089.0],["1975-11-14",3.9362,4.7234,3.9362,4.7234,2090.0],["1975-11-17",4.7234,4.7234,3.9362,4.7234,2189.0],["1975-11-18",4.7234,4.7234,4.7234,4.7234,1386.0],["1975-11-19",4.7234,4.7234,3.9362,3.9362,891.0],["1975-11-20",3.9362,4.7234,3.9362,3.9362,286.0],["1975-11-21",4.7234,4.7234,4.7234,4.7234,187.0],["1975-11-24",4.7234,4.7234,3.9362,4.7234,693.0],["1975-11-25",4.7234,4.7234,3.9362,4.7234,385.0],["1975-11-26",4.7234,4.7234,3.9362,4.7234,693.0],["1975-11-28",4.7234,4.7234,3.9362,4.7234,594.0],["1975-12-01",4.7234,4.7234,3.9362,3.9362,594.0],["1975-12-02",3.9362,4.7234,3.9362,3.9362,1694.0],["1975-12-03",3.9362,3.9362,3.9362,3.9362,693.0],["1975-12-04",3.9362,3.9362,3.9362,3.9362,6688.0],["1975-12-05",3.9362,3.9362,3.9362,3.9362,3487.0],["1975-12-08",3.9362,3.9362,3.9362,3.9362,1089.0],["1975-12-09",3.9362,3.9362,3.9362,3.9362,693.0],["1975-12-10",3.9362,4.7234,3.9362,3.9362,1694.0],["1975-12-11",3.9362,4.7234,3.9362,3.9362,990.0],["1975-12-12",3.9362,4.7234,3.9362,4.7234,1485.0],["1975-12-15",4.7234,4.7234,3.9362,4.7234,891.0],["1975-12-16",4.7234,4.7234,3.9362,4.7234,2189.0],["1975-12-17",4.7234,4.7234,3.9362,4.7234,1386.0],["1975-12-18",4.7234,4.7234,3.9362,3.9362,594.0],["1975-12-19",3.9362,4.7234,3.9362,3.9362,1991.0],["1975-12-22",3.9362,3.9362,3.9362,3.9362,1188.0],["1975-12-23",3.9362,3.9362,3.9362,3.9362,1287.0],["1975-12-24",3.9362,3.9362,3.9362,3.9362,1188.0],["1975-12-26",3.9362,4.7234,3.9362,4.7234,891.0],["1975-12-29",4.7234,4.7234,3.9362,4.7234,2288.0],["1975-12-30",4.7234,4.7234,3.9362,4.7234,1188.0],["1975-12-31",4.7234,5.5106,3.9362,5.5106,7689.0],["1976-01-02",5.5106,5.5106,4.7234,4.7234,1188.0],["1976-01-05",4.7234,5.5106,4.7234,5.5106,1991.0],["1976-01-06",5.5106,5.5106,5.5106,5.5106,4290.0],["1976-01-07",5.5106,5.5106,5.5106,5.5106,4389.0],["1976-01-08",5.5106,6.2979,5.5106,6.2979,2486.0],["1976-01-09",6.2979,7.0851,6.2979,7.0851,5489.0],["1976-01-12",7.0851,7.0851,6.2979,7.0851,2090.0],["1976-01-13",7.0851,7.0851,6.2979,7.0851,1386.0],["1976-01-14",7.0851,7.0851,6.2979,7.0851,187.0],["1976-01-15",7.0851,7.0851,6.2979,7.0851,891.0],["1976-01-16",7.0851,7.0851,6.2979,7.0851,2288.0],["1976-01-19",7.0851,7.0851,6.2979,7.0851,286.0],["1976-01-20",6.2979,6.2979,6.2979,6.2979,1892.0],["1976-01-21",6.2979,7.0851,6.2979,6.2979,1089.0],["1976-01-22",6.2979,6.2979,5.5106,6.2979,891.0],["1976-01-23",6.2979,6.2979,5.5106,5.5106,2486.0],["1976-01-26",5.5106,6.2979,5.5106,6.2979,1089.0],["1976-01-27",6.2979,7.0851,6.2979,6.2979,3586.0],["1976-01-28",6.2979,7.0851,6.2979,7.0851,990.0],["1976-01-29",7.0851,7.0851,6.2979,7.0851,1089.0],["1976-01-30",7.0851,7.0851,6.2979,7.0851,594.0],["1976-02-02",7.0851,7.0851,6.2979,6.2979,891.0],["1976-02-03",6.2979,7.0851,6.2979,6.2979,286.0],["1976-02-04",6.2979,7.0851,6.2979,7.0851,1485.0],["1976-02-05",7.0851,7.0851,6.2979,7.0851,2189.0],["1976-02-06",7.0851,7.0851,6.2979,6.2979,385.0],["1976-02-09",6.2979,7.0851,6.2979,6.2979,594.0],["1976-02-10",6.2979,7.0851,6.2979,7.0851,1287.0],["1976-02-11",7.0851,7.0851,6.2979,6.2979,1694.0],["1976-02-12",6.2979,7.0851,6.2979,7.0851,1793.0],["1976-02-13",7.0851,7.0851,6.2979,6.2979,1892.0],["1976-02-17",6.2979,7.0851,6.2979,6.2979,10186.0],["1976-02-18",7.0851,9.4468,7.0851,9.4468,38786.0],["1976-02-19",9.4468,11.8085,9.4468,11.8085,48180.0],["1976-02-20",12.5957,15.7447,12.5957,13.383,59180.0],["1976-02-23",14.1702,15.7447,14.1702,14.9574,38885.0],["1976-02-24",14.9574,14.9574,12.5957,13.383,32989.0],["1976-02-25",13.383,13.383,12.5957,13.383,13893.0],["1976-02-26",13.383,13.383,13.383,13.383,0.0],["1976-02-27",13.383,13.383,13.383,13.383,0.0],["1976-03-01",8.6596,8.6596,7.0851,8.6596,87978.0],["1976-03-02",8.6596,10.234,8.6596,9.4468,65186.0],["1976-03-03",9.4468,9.4468,7.8723,8.6596,42988.0],["1976-03-04",8.6596,8.6596,7.8723,8.6596,15686.0],["1976-03-05",8.6596,9.4468,7.8723,8.6596,32989.0],["1976-03-08",8.6596,10.234,8.6596,10.234,31790.0],["1976-03-09",10.234,11.0213,10.234,10.234,35882.0],["1976-03-10",10.234,10.234,9.4468,10.234,11583.0],["1976-03-11",10.234,10.234,9.4468,10.234,12892.0],["1976-03-12",10.234,10.234,9.4468,10.234,14388.0],["1976-03-15",10.234,10.234,8.6596,9.4468,14388.0],["1976-03-16",9.4468,9.4468,8.6596,8.6596,12188.0],["1976-03-17",8.6596,10.234,8.6596,9.4468,13090.0],["1976-03-18",9.4468,9.4468,8.6596,9.4468,7887.0],["1976-03-19",9.4468,9.4468,8.6596,9.4468,5291.0],["1976-03-22",9.4468,9.4468,8.6596,9.4468,5588.0],["1976-03-23",9.4468,9.4468,8.6596,8.6596,7788.0],["1976-03-24",8.6596,9.4468,8.6596,8.6596,6292.0],["1976-03-25",8.6596,9.4468,8.6596,9.4468,6688.0],["1976-03-26",9.4468,9.4468,8.6596,9.4468,4587.0],["1976-03-29",9.4468,9.4468,8.6596,9.4468,4488.0],["1976-03-30",9.4468,9.4468,8.6596,9.4468,2387.0],["1976-03-31",8.6596,8.6596,7.8723,8.6596,13992.0],["1976-04-01",8.6596,8.6596,7.8723,8.6596,3685.0],["1976-04-02",8.6596,8.6596,7.8723,8.6596,3487.0],["1976-04-05",8.6596,8.6596,7.8723,7.8723,4092.0],["1976-04-06",7.8723,8.6596,7.8723,8.6596,5687.0],["1976-04-07",8.6596,8.6596,7.8723,7.8723,2486.0],["1976-04-08",7.8723,8.6596,7.8723,8.6596,3190.0],["1976-04-09",8.6596,8.6596,7.8723,8.6596,2893.0],["1976-04-12",8.6596,8.6596,7.8723,7.8723,1485.0],["1976-04-13",7.8723,8.6596,7.8723,8.6596,1694.0],["1976-04-14",8.6596,8.6596,7.8723,7.8723,2585.0],["1976-04-15",7.8723,8.6596,7.8723,8.6596,2992.0],["1976-04-19",8.6596,8.6596,7.8723,8.6596,4092.0],["1976-04-20",8.6596,8.6596,7.8723,8.6596,3685.0],["1976-04-21",8.6596,8.6596,7.8723,8.6596,3993.0],["1976-04-22",8.6596,8.6596,7.8723,8.6596,5093.0],["1976-04-23",8.6596,8.6596,7.8723,8.6596,2893.0],["1976-04-26",8.6596,8.6596,7.8723,8.6596,1892.0],["1976-04-27",8.6596,8.6596,7.8723,7.8723,1188.0],["1976-04-28",7.8723,8.6596,7.8723,7.8723,2090.0],["1976-04-29",7.8723,8.6596,7.8723,7.8723,2288.0],["1976-04-30",7.8723,8.6596,7.8723,7.8723,2486.0],["1976-05-03",7.8723,8.6596,7.8723,7.8723,4488.0],["1976-05-04",7.8723,8.6596,7.8723,8.6596,2189.0],["1976-05-05",8.6596,8.6596,7.8723,8.6596,594.0],["1976-05-06",8.6596,8.6596,7.8723,8.6596,693.0],["1976-05-07",8.6596,8.6596,7.8723,7.8723,4092.0],["1976-05-10",7.8723,8.6596,7.8723,8.6596,8591.0],["1976-05-11",7.8723,7.8723,7.0851,7.0851,6688.0],["1976-05-12",7.0851,7.8723,7.0851,7.0851,3487.0],["1976-05-13",7.0851,7.8723,7.0851,7.0851,2893.0],["1976-05-14",7.0851,7.8723,7.0851,7.0851,4290.0],["1976-05-17",7.0851,7.8723,7.0851,7.8723,1188.0],["1976-05-18",7.8723,7.8723,7.0851,7.0851,1089.0],["1976-05-19",7.0851,7.8723,7.0851,7.0851,2189.0],["1976-05-20",7.0851,7.8723,7.0851,7.8723,2288.0],["1976-05-21",7.8723,7.8723,7.0851,7.8723,2794.0],["1976-05-24",7.8723,7.8723,7.0851,7.0851,2189.0],["1976-05-25",7.0851,7.8723,7.0851,7.8723,2288.0],["1976-05-26",7.8723,7.8723,7.0851,7.8723,891.0],["1976-05-27",7.8723,7.8723,7.0851,7.8723,1287.0],["1976-05-28",7.8723,7.8723,7.0851,7.0851,1089.0],["1976-06-01",7.0851,7.8723,7.0851,7.0851,990.0],["1976-06-02",7.0851,7.8723,7.0851,7.0851,4587.0],["1976-06-03",7.0851,7.8723,7.0851,7.0851,1485.0],["1976-06-04",7.0851,7.8723,7.0851,7.0851,1287.0],["1976-06-07",7.0851,7.0851,7.0851,7.0851,5687.0],["1976-06-08",7.0851,7.0851,7.0851,7.0851,693.0],["1976-06-09",7.0851,7.0851,6.2979,7.0851,990.0],["1976-06-10",7.0851,7.0851,6.2979,6.2979,792.0],["1976-06-11",6.2979,7.0851,6.2979,7.0851,1089.0],["1976-06-14",7.0851,7.0851,6.2979,6.2979,2189.0],["1976-06-15",6.2979,7.0851,6.2979,7.0851,1485.0],["1976-06-16",7.0851,7.0851,6.2979,6.2979,1793.0],["1976-06-17",6.2979,7.0851,6.2979,7.0851,3190.0],["1976-06-18",7.0851,7.8723,6.2979,7.8723,3190.0],["1976-06-21",7.8723,7.8723,7.0851,7.8723,1287.0],["1976-06-22",7.8723,7.8723,7.0851,7.0851,1694.0],["1976-06-23",7.0851,7.0851,6.2979,7.0851,11990.0],["1976-06-24",7.0851,7.0851,7.0851,7.0851,1089.0],["1976-06-25",7.0851,7.0851,7.0851,7.0851,792.0],["1976-06-28",7.0851,7.0851,6.2979,6.2979,1991.0],["1976-06-29",6.2979,7.0851,6.2979,7.0851,1089.0],["1976-06-30",7.0851,7.0851,6.2979,7.0851,1991.0],["1976-07-01",7.0851,7.0851,6.2979,6.2979,1188.0],["1976-07-02",6.2979,7.0851,6.2979,7.0851,594.0],["1976-07-06",7.0851,7.0851,6.2979,6.2979,594.0],["1976-07-07",6.2979,7.0851,6.2979,6.2979,1386.0],["1976-07-08",6.2979,7.0851,6.2979,6.2979,891.0],["1976-07-09",6.2979,7.0851,6.2979,7.0851,1089.0],["1976-07-12",7.0851,7.0851,6.2979,6.2979,2387.0],["1976-07-13",6.2979,7.0851,6.2979,7.0851,3190.0],["1976-07-14",7.0851,7.8723,7.0851,7.8723,12793.0],["1976-07-15",7.8723,8.6596,7.0851,7.8723,6589.0],["1976-07-16",7.8723,7.8723,7.0851,7.8723,3190.0],["1976-07-19",7.8723,7.8723,7.0851,7.8723,990.0],["1976-07-20",7.8723,7.8723,7.0851,7.0851,792.0],["1976-07-21",7.0851,7.8723,7.0851,7.0851,286.0],["1976-07-22",7.0851,7.8723,7.0851,7.0851,385.0],["1976-07-23",7.0851,7.8723,7.0851,7.8723,594.0],["1976-07-26",7.8723,7.8723,7.0851,7.0851,1386.0],["1976-07-27",7.0851,7.8723,7.0851,7.0851,1089.0],["1976-07-28",7.0851,7.8723,7.0851,7.0851,1287.0],["1976-07-29",7.0851,7.8723,6.2979,6.2979,2585.0],["1976-07-30",7.0851,7.0851,7.0851,7.0851,1287.0],["1976-08-02",7.0851,7.0851,6.2979,6.2979,594.0],["1976-08-03",6.2979,7.0851,6.2979,6.2979,2090.0],["1976-08-04",7.0851,7.0851,7.0851,7.0851,1089.0],["1976-08-05",7.0851,7.0851,7.0851,7.0851,891.0],["1976-08-06",7.0851,7.0851,7.0851,7.0851,385.0],["1976-08-09",7.0851,7.0851,6.2979,7.0851,693.0],["1976-08-10",7.0851,7.0851,6.2979,6.2979,792.0],["1976-08-11",6.2979,7.0851,6.2979,7.0851,1089.0],["1976-08-12",7.0851,7.0851,6.2979,6.2979,3685.0],["1976-08-13",6.2979,7.0851,6.2979,6.2979,1089.0],["1976-08-16",6.2979,7.0851,6.2979,6.2979,693.0],["1976-08-17",6.2979,7.0851,6.2979,6.2979,2893.0],["1976-08-18",6.2979,7.0851,6.2979,7.0851,1089.0],["1976-08-19",7.0851,7.0851,6.2979,7.0851,1188.0],["1976-08-20",7.0851,7.0851,6.2979,6.2979,990.0],["1976-08-23",6.2979,7.0851,6.2979,6.2979,1287.0],["1976-08-24",6.2979,7.0851,6.2979,7.0851,1694.0],["1976-08-25",7.0851,7.0851,6.2979,6.2979,792.0],["1976-08-26",6.2979,7.0851,6.2979,7.0851,1188.0],["1976-08-27",7.0851,7.0851,6.2979,6.2979,2992.0],["1976-08-30",6.2979,7.0851,6.2979,6.2979,1793.0],["1976-08-31",6.2979,7.0851,6.2979,7.0851,1892.0],["1976-09-01",7.0851,7.0851,6.2979,7.0851,1089.0],["1976-09-02",7.0851,7.0851,6.2979,7.0851,891.0],["1976-09-03",7.0851,7.0851,6.2979,7.0851,990.0],["1976-09-07",7.0851,7.0851,6.2979,6.2979,1694.0],["1976-09-08",6.2979,7.0851,6.2979,6.2979,1793.0],["1976-09-09",6.2979,7.0851,6.2979,6.2979,1089.0],["1976-09-10",6.2979,6.2979,6.2979,6.2979,792.0],["1976-09-13",6.2979,7.0851,6.2979,6.2979,1694.0],["1976-09-14",6.2979,7.0851,6.2979,6.2979,1485.0],["1976-09-15",6.2979,6.2979,6.2979,6.2979,1089.0],["1976-09-16",6.2979,7.0851,6.2979,6.2979,8888.0],["1976-09-17",6.2979,6.2979,6.2979,6.2979,2189.0],["1976-09-20",6.2979,7.0851,6.2979,7.0851,3993.0],["1976-09-21",7.0851,7.0851,6.2979,6.2979,2585.0],["1976-09-22",6.2979,7.0851,6.2979,7.0851,1089.0],["1976-09-23",6.2979,6.2979,6.2979,6.2979,990.0],["1976-09-24",6.2979,7.0851,6.2979,6.2979,1694.0],["1976-09-27",6.2979,6.2979,6.2979,6.2979,1188.0],["1976-09-28",6.2979,7.0851,6.2979,6.2979,792.0],["1976-09-29",6.2979,6.2979,6.2979,6.2979,1694.0],["1976-09-30",6.2979,6.2979,6.2979,6.2979,891.0],["1976-10-01",6.2979,6.2979,6.2979,6.2979,693.0],["1976-10-04",6.2979,7.0851,6.2979,6.2979,1287.0],["1976-10-05",6.2979,6.2979,6.2979,6.2979,594.0],["1976-10-06",6.2979,6.2979,5.5106,6.2979,385.0],["1976-10-07",6.2979,6.2979,5.5106,6.2979,286.0],["1976-10-08",6.2979,6.2979,5.5106,5.5106,1485.0],["1976-10-11",5.5106,6.2979,5.5106,5.5106,3586.0],["1976-10-12",5.5106,5.5106,5.5106,5.5106,792.0],["1976-10-13",5.5106,5.5106,5.5106,5.5106,1287.0],["1976-10-14",5.5106,5.5106,5.5106,5.5106,1287.0],["1976-10-15",5.5106,5.5106,5.5106,5.5106,2992.0],["1976-10-18",5.5106,5.5106,5.5106,5.5106,1188.0],["1976-10-19",5.5106,5.5106,4.7234,5.5106,1892.0],["1976-10-20",5.5106,5.5106,5.5106,5.5106,990.0],["1976-10-21",5.5106,5.5106,5.5106,5.5106,891.0],["1976-10-22",5.5106,5.5106,5.5106,5.5106,1287.0],["1976-10-25",5.5106,5.5106,5.5106,5.5106,594.0],["1976-10-26",5.5106,5.5106,4.7234,5.5106,2794.0],["1976-10-27",5.5106,5.5106,4.7234,5.5106,1089.0],["1976-10-28",5.5106,5.5106,4.7234,4.7234,1386.0],["1976-10-29",4.7234,5.5106,4.7234,4.7234,990.0],["1976-11-01",4.7234,5.5106,4.7234,4.7234,1188.0],["1976-11-03",4.7234,5.5106,4.7234,4.7234,1188.0],["1976-11-04",4.7234,5.5106,4.7234,5.5106,1694.0],["1976-11-05",5.5106,5.5106,4.7234,5.5106,385.0],["1976-11-08",5.5106,5.5106,4.7234,5.5106,891.0],["1976-11-09",5.5106,5.5106,4.7234,5.5106,385.0],["1976-11-10",5.5106,5.5106,4.7234,4.7234,792.0],["1976-11-11",4.7234,5.5106,4.7234,4.7234,792.0],["1976-11-12",4.7234,5.5106,4.7234,5.5106,693.0],["1976-11-15",5.5106,5.5106,4.7234,4.7234,693.0],["1976-11-16",4.7234,4.7234,3.9362,4.7234,18689.0],["1976-11-17",4.7234,4.7234,3.9362,4.7234,3586.0],["1976-11-18",4.7234,5.5106,4.7234,5.5106,1089.0],["1976-11-19",5.5106,5.5106,4.7234,5.5106,1188.0],["1976-11-22",5.5106,5.5106,4.7234,5.5106,1991.0],["1976-11-23",4.7234,4.7234,4.7234,4.7234,1287.0],["1976-11-24",4.7234,5.5106,4.7234,5.5106,891.0],["1976-11-26",5.5106,5.5106,4.7234,4.7234,1089.0],["1976-11-29",4.7234,4.7234,4.7234,4.7234,385.0],["1976-11-30",4.7234,4.7234,4.7234,4.7234,792.0],["1976-12-01",4.7234,4.7234,4.7234,4.7234,4994.0],["1976-12-02",4.7234,4.7234,4.7234,4.7234,1793.0],["1976-12-03",4.7234,5.5106,4.7234,5.5106,1386.0],["1976-12-06",5.5106,5.5106,4.7234,5.5106,2090.0],["1976-12-07",5.5106,5.5106,4.7234,5.5106,990.0],["1976-12-08",4.7234,4.7234,4.7234,4.7234,11286.0],["1976-12-09",4.7234,5.5106,4.7234,4.7234,2585.0],["1976-12-10",4.7234,5.5106,4.7234,5.5106,2288.0],["1976-12-13",5.5106,5.5106,4.7234,4.7234,2486.0],["1976-12-14",4.7234,5.5106,4.7234,4.7234,2189.0],["1976-12-15",4.7234,5.5106,4.7234,5.5106,990.0],["1976-12-16",5.5106,5.5106,5.5106,5.5106,693.0],["1976-12-17",5.5106,5.5106,5.5106,5.5106,2090.0],["1976-12-20",5.5106,5.5106,5.5106,5.5106,1089.0],["1976-12-21",5.5106,5.5106,5.5106,5.5106,2189.0],["1976-12-22",5.5106,6.2979,5.5106,5.5106,2992.0],["1976-12-23",5.5106,5.5106,5.5106,5.5106,1793.0],["1976-12-27",5.5106,5.5106,5.5106,5.5106,2585.0],["1976-12-28",5.5106,6.2979,5.5106,5.5106,6292.0],["1976-12-29",5.5106,6.2979,5.5106,5.5106,2189.0],["1976-12-30",5.5106,6.2979,5.5106,6.2979,1793.0],["1976-12-31",6.2979,7.0851,6.2979,6.2979,2585.0],["1977-01-03",6.2979,7.8723,6.2979,7.8723,4389.0],["1977-01-04",7.8723,8.6596,7.8723,8.6596,10483.0],["1977-01-05",8.6596,8.6596,7.8723,8.6596,7689.0],["1977-01-06",8.6596,8.6596,7.8723,8.6596,4191.0],["1977-01-07",8.6596,8.6596,7.8723,7.8723,3289.0],["1977-01-10",7.8723,8.6596,7.8723,8.6596,4686.0],["1977-01-11",8.6596,8.6596,7.8723,7.8723,3388.0],["1977-01-12",7.8723,7.8723,7.0851,7.8723,2486.0],["1977-01-13",7.8723,7.8723,7.0851,7.8723,2090.0],["1977-01-14",7.8723,7.8723,7.0851,7.0851,1892.0],["1977-01-17",7.0851,7.8723,7.0851,7.8723,1386.0],["1977-01-18",7.8723,7.8723,7.0851,7.0851,1793.0],["1977-01-19",7.0851,7.8723,7.0851,7.0851,792.0],["1977-01-20",7.0851,7.8723,7.0851,7.0851,1991.0],["1977-01-21",7.0851,7.8723,7.0851,7.0851,1089.0],["1977-01-24",7.0851,7.8723,7.0851,7.8723,1386.0],["1977-01-25",7.8723,7.8723,7.0851,7.8723,1089.0],["1977-01-26",7.8723,7.8723,7.0851,7.8723,990.0],["1977-01-27",7.8723,7.8723,7.0851,7.0851,990.0],["1977-01-28",7.0851,7.8723,7.0851,7.0851,990.0],["1977-01-31",7.0851,7.0851,7.0851,7.0851,1089.0],["1977-02-01",7.0851,7.8723,7.0851,7.0851,594.0],["1977-02-02",7.0851,7.8723,7.0851,7.0851,1485.0],["1977-02-03",7.0851,7.0851,7.0851,7.0851,385.0],["1977-02-04",7.0851,7.0851,7.0851,7.0851,286.0],["1977-02-07",7.0851,7.0851,6.2979,7.0851,1694.0],["1977-02-08",7.0851,7.0851,6.2979,6.2979,1089.0],["1977-02-09",6.2979,7.0851,6.2979,6.2979,594.0],["1977-02-10",6.2979,7.0851,6.2979,7.0851,891.0],["1977-02-11",7.0851,7.0851,6.2979,6.2979,990.0],["1977-02-14",6.2979,7.0851,6.2979,6.2979,1188.0],["1977-02-15",6.2979,7.0851,6.2979,6.2979,693.0],["1977-02-16",6.2979,7.0851,6.2979,6.2979,792.0],["1977-02-17",6.2979,7.0851,6.2979,6.2979,1694.0],["1977-02-18",6.2979,7.0851,6.2979,7.0851,594.0],["1977-02-22",7.0851,7.0851,6.2979,6.2979,1089.0],["1977-02-23",6.2979,7.0851,6.2979,6.2979,594.0],["1977-02-24",6.2979,7.0851,6.2979,6.2979,1694.0],["1977-02-25",6.2979,7.0851,6.2979,6.2979,286.0],["1977-02-28",6.2979,6.2979,6.2979,6.2979,1287.0],["1977-03-01",6.2979,7.0851,6.2979,7.0851,1694.0],["1977-03-02",7.0851,7.0851,6.2979,6.2979,1089.0],["1977-03-03",6.2979,7.0851,6.2979,7.0851,891.0],["1977-03-04",7.0851,7.0851,6.2979,7.0851,1188.0],["1977-03-07",7.0851,7.0851,6.2979,6.2979,693.0],["1977-03-08",6.2979,6.2979,5.5106,5.5106,10989.0],["1977-03-09",5.5106,5.5106,5.5106,5.5106,3289.0],["1977-03-10",5.5106,5.5106,5.5106,5.5106,1188.0],["1977-03-11",5.5106,5.5106,5.5106,5.5106,2387.0],["1977-03-14",5.5106,5.5106,5.5106,5.5106,2288.0],["1977-03-15",5.5106,5.5106,5.5106,5.5106,1694.0],["1977-03-16",5.5106,5.5106,5.5106,5.5106,2893.0],["1977-03-17",5.5106,5.5106,5.5106,5.5106,1287.0],["1977-03-18",5.5106,6.2979,5.5106,5.5106,1089.0],["1977-03-21",5.5106,5.5106,4.7234,4.7234,14388.0],["1977-03-22",4.7234,4.7234,3.9362,4.7234,21285.0],["1977-03-23",4.7234,4.7234,4.7234,4.7234,12386.0],["1977-03-24",4.7234,4.7234,4.7234,4.7234,7392.0],["1977-03-25",4.7234,4.7234,4.7234,4.7234,4191.0],["1977-03-28",4.7234,5.5106,4.7234,5.5106,1485.0],["1977-03-29",5.5106,5.5106,4.7234,4.7234,1287.0],["1977-03-30",4.7234,5.5106,4.7234,4.7234,3091.0],["1977-03-31",4.7234,5.5106,4.7234,4.7234,1485.0],["1977-04-01",4.7234,4.7234,4.7234,4.7234,1188.0],["1977-04-04",4.7234,5.5106,4.7234,4.7234,1089.0],["1977-04-05",4.7234,4.7234,4.7234,4.7234,1386.0],["1977-04-06",4.7234,4.7234,4.7234,4.7234,891.0],["1977-04-07",4.7234,4.7234,3.9362,3.9362,13893.0],["1977-04-11",3.9362,4.7234,3.9362,4.7234,2992.0],["1977-04-12",4.7234,4.7234,4.7234,4.7234,5093.0],["1977-04-13",4.7234,4.7234,4.7234,4.7234,2794.0],["1977-04-14",4.7234,4.7234,4.7234,4.7234,891.0],["1977-04-15",4.7234,7.0851,4.7234,4.7234,2387.0],["1977-04-18",4.7234,4.7234,3.9362,3.9362,1287.0],["1977-04-19",3.9362,4.7234,3.9362,4.7234,1485.0],["1977-04-20",4.7234,4.7234,3.9362,4.7234,1386.0],["1977-04-21",4.7234,4.7234,3.9362,3.9362,1089.0],["1977-04-22",3.9362,4.7234,3.9362,4.7234,990.0],["1977-04-25",4.7234,4.7234,3.9362,3.9362,693.0],["1977-04-26",3.9362,4.7234,3.9362,3.9362,1793.0],["1977-04-27",3.9362,4.7234,3.9362,4.7234,2090.0],["1977-04-28",4.7234,4.7234,3.9362,4.7234,385.0],["1977-04-29",4.7234,4.7234,3.9362,3.9362,693.0],["1977-05-02",3.9362,4.7234,3.9362,4.7234,1386.0],["1977-05-03",4.7234,4.7234,3.9362,3.9362,2288.0],["1977-05-04",3.9362,4.7234,3.9362,4.7234,1089.0],["1977-05-05",4.7234,4.7234,3.9362,4.7234,693.0],["1977-05-06",4.7234,4.7234,3.9362,4.7234,2387.0],["1977-05-09",4.7234,4.7234,3.9362,4.7234,1287.0],["1977-05-10",4.7234,4.7234,3.9362,3.9362,2387.0],["1977-05-11",3.9362,4.7234,3.9362,3.9362,286.0],["1977-05-12",3.9362,4.7234,3.9362,4.7234,385.0],["1977-05-13",4.7234,5.5106,3.9362,5.5106,2585.0],["1977-05-16",4.7234,4.7234,3.9362,4.7234,6083.0],["1977-05-17",4.7234,4.7234,3.9362,4.7234,2486.0],["1977-05-18",4.7234,4.7234,3.9362,4.7234,1694.0],["1977-05-19",4.7234,4.7234,4.7234,4.7234,1991.0],["1977-05-20",4.7234,4.7234,4.7234,4.7234,3190.0],["1977-05-23",4.7234,4.7234,4.7234,4.7234,3388.0],["1977-05-24",4.7234,4.7234,3.9362,4.7234,1694.0],["1977-05-25",4.7234,4.7234,3.9362,3.9362,891.0],["1977-05-26",3.9362,4.7234,3.9362,4.7234,2189.0],["1977-05-27",4.7234,4.7234,4.7234,4.7234,891.0],["1977-05-31",4.7234,4.7234,3.9362,3.9362,1694.0],["1977-06-01",3.9362,4.7234,3.9362,4.7234,2585.0],["1977-06-02",4.7234,4.7234,3.9362,3.9362,3894.0],["1977-06-03",3.9362,4.7234,3.9362,4.7234,3586.0],["1977-06-06",4.7234,4.7234,3.9362,3.9362,1089.0],["1977-06-07",3.9362,4.7234,3.9362,4.7234,594.0],["1977-06-08",4.7234,4.7234,3.9362,3.9362,1793.0],["1977-06-09",3.9362,4.7234,3.9362,3.9362,1485.0],["1977-06-10",3.9362,4.7234,3.9362,4.7234,2585.0],["1977-06-13",4.7234,4.7234,3.9362,3.9362,1793.0],["1977-06-14",3.9362,4.7234,3.9362,4.7234,891.0],["1977-06-15",4.7234,4.7234,3.9362,4.7234,1386.0],["1977-06-16",4.7234,4.7234,3.9362,4.7234,1694.0],["1977-06-17",4.7234,4.7234,3.9362,4.7234,9086.0],["1977-06-20",4.7234,4.7234,3.9362,4.7234,2486.0],["1977-06-21",4.7234,4.7234,3.9362,3.9362,1991.0],["1977-06-22",3.9362,4.7234,3.9362,3.9362,1089.0],["1977-06-23",3.9362,4.7234,3.9362,4.7234,1793.0],["1977-06-24",4.7234,4.7234,3.9362,4.7234,990.0],["1977-06-27",4.7234,4.7234,3.9362,4.7234,1793.0],["1977-06-28",4.7234,4.7234,3.9362,4.7234,1991.0],["1977-06-29",4.7234,4.7234,3.9362,4.7234,1694.0],["1977-06-30",4.7234,4.7234,3.9362,4.7234,2090.0],["1977-07-01",4.7234,4.7234,3.9362,3.9362,18788.0],["1977-07-05",3.9362,4.7234,3.9362,4.7234,693.0],["1977-07-06",4.7234,4.7234,3.9362,4.7234,990.0],["1977-07-07",4.7234,4.7234,3.9362,4.7234,2288.0],["1977-07-08",4.7234,4.7234,3.9362,4.7234,990.0],["1977-07-11",4.7234,4.7234,3.9362,4.7234,1089.0],["1977-07-12",4.7234,4.7234,3.9362,3.9362,286.0],["1977-07-13",3.9362,4.7234,3.9362,4.7234,5093.0],["1977-07-15",4.7234,4.7234,3.9362,4.7234,1793.0],["1977-07-18",4.7234,4.7234,3.9362,3.9362,1793.0],["1977-07-19",3.9362,4.7234,3.9362,4.7234,1694.0],["1977-07-20",4.7234,4.7234,3.9362,3.9362,1485.0],["1977-07-21",3.9362,4.7234,3.9362,4.7234,1793.0],["1977-07-22",4.7234,4.7234,3.9362,4.7234,1089.0],["1977-07-25",4.7234,4.7234,3.9362,4.7234,792.0],["1977-07-26",4.7234,4.7234,3.9362,3.9362,891.0],["1977-07-27",3.9362,4.7234,3.9362,3.9362,1089.0],["1977-07-28",3.9362,4.7234,3.9362,3.9362,990.0],["1977-07-29",3.9362,4.7234,3.9362,3.9362,2288.0],["1977-08-01",3.9362,4.7234,3.9362,4.7234,1485.0],["1977-08-02",4.7234,4.7234,3.9362,4.7234,1386.0],["1977-08-03",4.7234,4.7234,3.9362,4.7234,990.0],["1977-08-04",3.9362,3.9362,3.9362,3.9362,594.0],["1977-08-05",3.9362,4.7234,3.9362,3.9362,286.0],["1977-08-08",3.9362,4.7234,3.9362,3.9362,1694.0],["1977-08-09",3.9362,3.9362,3.9362,3.9362,1386.0],["1977-08-10",3.9362,3.9362,3.9362,3.9362,3894.0],["1977-08-11",3.9362,3.9362,3.9362,3.9362,2794.0],["1977-08-12",3.9362,3.9362,3.9362,3.9362,1694.0],["1977-08-15",3.9362,4.7234,3.9362,4.7234,2189.0],["1977-08-16",4.7234,4.7234,3.9362,4.7234,990.0],["1977-08-17",4.7234,4.7234,3.9362,4.7234,693.0],["1977-08-18",4.7234,4.7234,3.9362,3.9362,891.0],["1977-08-19",3.9362,4.7234,3.9362,3.9362,594.0],["1977-08-22",3.9362,4.7234,3.9362,4.7234,1089.0],["1977-08-23",4.7234,4.7234,3.9362,3.9362,187.0],["1977-08-24",3.9362,4.7234,3.9362,3.9362,286.0],["1977-08-25",3.9362,3.9362,3.9362,3.9362,2585.0],["1977-08-26",3.9362,3.9362,3.9362,3.9362,286.0],["1977-08-29",3.9362,3.9362,3.9362,3.9362,792.0],["1977-08-30",3.9362,3.9362,3.9362,3.9362,385.0],["1977-08-31",3.9362,3.9362,3.9362,3.9362,792.0],["1977-09-01",3.9362,3.9362,3.9362,3.9362,594.0],["1977-09-02",3.9362,3.9362,3.9362,3.9362,990.0],["1977-09-06",3.9362,3.9362,3.9362,3.9362,385.0],["1977-09-07",3.9362,3.9362,3.9362,3.9362,286.0],["1977-09-08",3.9362,3.9362,3.9362,3.9362,990.0],["1977-09-09",3.9362,4.7234,3.9362,3.9362,1089.0],["1977-09-12",3.9362,4.7234,3.9362,3.9362,1793.0],["1977-09-13",3.9362,4.7234,3.9362,4.7234,990.0],["1977-09-14",4.7234,4.7234,3.9362,4.7234,990.0],["1977-09-15",4.7234,4.7234,3.9362,3.9362,1386.0],["1977-09-16",3.9362,4.7234,3.9362,4.7234,1386.0],["1977-09-19",4.7234,4.7234,3.9362,3.9362,4191.0],["1977-09-20",3.9362,3.9362,3.9362,3.9362,2090.0],["1977-09-21",3.9362,3.9362,3.9362,3.9362,3388.0],["1977-09-22",3.9362,3.9362,3.9362,3.9362,2189.0],["1977-09-23",3.9362,4.7234,3.9362,3.9362,3487.0],["1977-09-26",3.9362,4.7234,3.9362,3.9362,792.0],["1977-09-27",3.9362,4.7234,3.9362,4.7234,1089.0],["1977-09-28",4.7234,4.7234,3.9362,4.7234,8085.0],["1977-09-29",4.7234,4.7234,3.9362,4.7234,4994.0],["1977-09-30",4.7234,5.5106,3.9362,5.5106,11385.0],["1977-10-03",5.5106,6.2979,5.5106,5.5106,15488.0],["1977-10-04",5.5106,6.2979,5.5106,5.5106,4785.0],["1977-10-05",5.5106,5.5106,5.5106,5.5106,2893.0],["1977-10-06",5.5106,6.2979,5.5106,5.5106,1089.0],["1977-10-07",5.5106,5.5106,5.5106,5.5106,2090.0],["1977-10-10",5.5106,5.5106,5.5106,5.5106,1287.0],["1977-10-11",5.5106,5.5106,5.5106,5.5106,2288.0],["1977-10-12",5.5106,5.5106,5.5106,5.5106,187.0],["1977-10-13",5.5106,6.2979,5.5106,5.5106,1991.0],["1977-10-14",5.5106,5.5106,5.5106,5.5106,2090.0],["1977-10-17",5.5106,5.5106,4.7234,4.7234,2794.0],["1977-10-18",4.7234,5.5106,4.7234,4.7234,693.0],["1977-10-19",4.7234,4.7234,4.7234,4.7234,1287.0],["1977-10-20",4.7234,4.7234,4.7234,4.7234,1485.0],["1977-10-21",4.7234,5.5106,4.7234,4.7234,891.0],["1977-10-24",4.7234,5.5106,4.7234,4.7234,1892.0],["1977-10-25",4.7234,4.7234,3.9362,3.9362,891.0],["1977-10-26",3.9362,4.7234,3.9362,3.9362,1287.0],["1977-10-27",4.7234,4.7234,4.7234,4.7234,286.0],["1977-10-28",4.7234,4.7234,3.9362,4.7234,1089.0],["1977-10-31",4.7234,4.7234,4.7234,4.7234,1386.0],["1977-11-01",4.7234,4.7234,3.9362,4.7234,1089.0],["1977-11-02",4.7234,4.7234,4.7234,4.7234,693.0],["1977-11-03",4.7234,4.7234,4.7234,4.7234,1287.0],["1977-11-04",4.7234,4.7234,4.7234,4.7234,693.0],["1977-11-07",4.7234,4.7234,3.9362,3.9362,693.0],["1977-11-08",3.9362,4.7234,3.9362,4.7234,3894.0],["1977-11-09",4.7234,4.7234,3.9362,4.7234,1793.0],["1977-11-10",4.7234,4.7234,3.9362,4.7234,1287.0],["1977-11-11",4.7234,4.7234,3.9362,4.7234,2090.0],["1977-11-14",4.7234,4.7234,4.7234,4.7234,3289.0],["1977-11-15",4.7234,4.7234,4.7234,4.7234,1892.0],["1977-11-16",4.7234,5.5106,4.7234,5.5106,3586.0],["1977-11-17",5.5106,5.5106,5.5106,5.5106,2992.0],["1977-11-18",5.5106,5.5106,5.5106,5.5106,4290.0],["1977-11-21",5.5106,5.5106,5.5106,5.5106,4785.0],["1977-11-22",5.5106,6.2979,5.5106,6.2979,2486.0],["1977-11-23",6.2979,6.2979,5.5106,6.2979,6985.0],["1977-11-25",6.2979,7.0851,6.2979,7.0851,36080.0],["1977-11-28",7.0851,7.8723,6.2979,7.8723,25388.0],["1977-11-29",7.8723,7.8723,6.2979,7.0851,27885.0],["1977-11-30",7.0851,7.8723,6.2979,7.0851,7491.0],["1977-12-01",7.0851,7.0851,6.2979,6.2979,3289.0],["1977-12-02",6.2979,7.0851,6.2979,7.0851,5489.0],["1977-12-05",7.0851,7.0851,6.2979,6.2979,3388.0],["1977-12-06",6.2979,7.0851,6.2979,7.0851,4587.0],["1977-12-07",7.0851,7.0851,6.2979,7.0851,4686.0],["1977-12-08",7.0851,7.0851,6.2979,6.2979,2992.0],["1977-12-09",6.2979,7.0851,6.2979,6.2979,2893.0],["1977-12-12",6.2979,7.0851,6.2979,6.2979,5786.0],["1977-12-13",6.2979,7.0851,6.2979,7.0851,5291.0],["1977-12-14",7.0851,7.8723,7.0851,7.0851,7887.0],["1977-12-15",7.0851,7.0851,7.0851,7.0851,3586.0],["1977-12-16",7.0851,7.0851,7.0851,7.0851,4785.0],["1977-12-19",7.0851,7.0851,6.2979,6.2979,1793.0],["1977-12-20",6.2979,7.0851,6.2979,6.2979,1991.0],["1977-12-21",6.2979,7.0851,6.2979,6.2979,1386.0],["1977-12-22",6.2979,7.0851,6.2979,6.2979,3388.0],["1977-12-23",6.2979,7.0851,6.2979,7.0851,1287.0],["1977-12-27",7.0851,7.0851,6.2979,6.2979,1386.0],["1977-12-28",6.2979,7.0851,6.2979,6.2979,1793.0],["1977-12-29",6.2979,7.0851,6.2979,6.2979,3586.0],["1977-12-30",6.2979,7.0851,6.2979,6.2979,4488.0],["1978-01-03",6.2979,7.0851,6.2979,6.2979,1386.0],["1978-01-04",6.2979,7.0851,6.2979,6.2979,1892.0],["1978-01-05",6.2979,7.0851,6.2979,6.2979,3289.0],["1978-01-06",6.2979,7.0851,6.2979,6.2979,1287.0],["1978-01-09",6.2979,6.2979,5.5106,5.5106,14487.0],["1978-01-10",5.5106,5.5106,5.5106,5.5106,2794.0],["1978-01-11",5.5106,5.5106,5.5106,5.5106,1793.0],["1978-01-12",5.5106,5.5106,5.5106,5.5106,1892.0],["1978-01-13",5.5106,5.5106,5.5106,5.5106,3993.0],["1978-01-16",5.5106,6.2979,5.5106,5.5106,792.0],["1978-01-17",5.5106,5.5106,5.5106,5.5106,792.0],["1978-01-18",5.5106,5.5106,5.5106,5.5106,2189.0],["1978-01-19",5.5106,6.2979,5.5106,5.5106,693.0],["1978-01-20",5.5106,5.5106,5.5106,5.5106,693.0],["1978-01-23",5.5106,5.5106,5.5106,5.5106,990.0],["1978-01-24",5.5106,5.5106,5.5106,5.5106,2090.0],["1978-01-25",5.5106,5.5106,5.5106,5.5106,2090.0],["1978-01-26",5.5106,5.5106,5.5106,5.5106,1485.0],["1978-01-27",5.5106,5.5106,5.5106,5.5106,594.0],["1978-01-30",5.5106,5.5106,5.5106,5.5106,594.0],["1978-01-31",5.5106,5.5106,5.5106,5.5106,1386.0],["1978-02-01",5.5106,5.5106,5.5106,5.5106,594.0],["1978-02-02",5.5106,5.5106,5.5106,5.5106,2189.0],["1978-02-03",5.5106,6.2979,5.5106,5.5106,990.0],["1978-02-06",5.5106,5.5106,5.5106,5.5106,385.0],["1978-02-07",5.5106,5.5106,5.5106,5.5106,1089.0],["1978-02-08",5.5106,6.2979,5.5106,5.5106,1188.0],["1978-02-09",5.5106,6.2979,5.5106,5.5106,2090.0],["1978-02-10",5.5106,7.0851,5.5106,6.2979,5885.0],["1978-02-13",6.2979,7.0851,6.2979,7.0851,6193.0],["1978-02-14",7.0851,7.0851,6.2979,7.0851,2893.0],["1978-02-15",7.0851,7.0851,6.2979,6.2979,1892.0],["1978-02-16",6.2979,7.0851,6.2979,6.2979,3388.0],["1978-02-17",6.2979,7.0851,6.2979,6.2979,3388.0],["1978-02-21",6.2979,6.2979,5.5106,6.2979,2090.0],["1978-02-22",6.2979,6.2979,5.5106,5.5106,1386.0],["1978-02-23",5.5106,6.2979,5.5106,6.2979,990.0],["1978-02-24",6.2979,6.2979,5.5106,6.2979,2288.0],["1978-02-27",6.2979,6.2979,5.5106,5.5106,2387.0],["1978-02-28",5.5106,5.5106,5.5106,5.5106,286.0],["1978-03-01",5.5106,5.5106,5.5106,5.5106,792.0],["1978-03-02",5.5106,5.5106,5.5106,5.5106,990.0],["1978-03-03",5.5106,5.5106,5.5106,5.5106,1188.0],["1978-03-06",5.5106,5.5106,5.5106,5.5106,1089.0],["1978-03-07",5.5106,5.5106,5.5106,5.5106,1188.0],["1978-03-08",5.5106,5.5106,5.5106,5.5106,990.0],["1978-03-09",5.5106,5.5106,5.5106,5.5106,2090.0],["1978-03-10",5.5106,6.2979,5.5106,6.2979,10593.0],["1978-03-13",6.2979,7.0851,6.2979,7.0851,5786.0],["1978-03-14",7.0851,7.0851,6.2979,6.2979,4686.0],["1978-03-15",6.2979,7.0851,6.2979,7.0851,4488.0],["1978-03-16",6.2979,6.2979,5.5106,6.2979,3190.0],["1978-03-17",6.2979,7.0851,6.2979,6.2979,4587.0],["1978-03-20",6.2979,7.0851,6.2979,7.0851,3190.0],["1978-03-21",7.0851,7.0851,6.2979,6.2979,1485.0],["1978-03-22",6.2979,7.0851,6.2979,7.0851,2189.0],["1978-03-23",7.0851,7.0851,6.2979,6.2979,1188.0],["1978-03-27",6.2979,6.2979,5.5106,6.2979,3289.0],["1978-03-28",6.2979,6.2979,6.2979,6.2979,891.0],["1978-03-29",6.2979,6.2979,6.2979,6.2979,3586.0],["1978-03-30",6.2979,6.2979,5.5106,6.2979,1287.0],["1978-03-31",6.2979,6.2979,5.5106,5.5106,2090.0],["1978-04-03",5.5106,6.2979,5.5106,6.2979,693.0],["1978-04-04",6.2979,6.2979,5.5106,5.5106,1485.0],["1978-04-05",5.5106,6.2979,5.5106,5.5106,594.0],["1978-04-06",5.5106,6.2979,5.5106,5.5106,2090.0],["1978-04-07",5.5106,6.2979,5.5106,6.2979,891.0],["1978-04-10",6.2979,6.2979,5.5106,6.2979,693.0],["1978-04-11",6.2979,6.2979,5.5106,5.5106,2288.0],["1978-04-12",5.5106,6.2979,5.5106,6.2979,7293.0],["1978-04-13",6.2979,6.2979,5.5106,6.2979,2189.0],["1978-04-14",6.2979,7.0851,5.5106,7.0851,27588.0],["1978-04-17",7.0851,8.6596,7.0851,7.8723,48389.0],["1978-04-18",7.8723,7.8723,6.2979,7.0851,16390.0],["1978-04-19",7.0851,7.8723,6.2979,7.0851,7788.0],["1978-04-20",7.0851,7.8723,7.0851,7.8723,6787.0],["1978-04-21",7.8723,7.8723,7.0851,7.8723,4994.0],["1978-04-24",7.8723,7.8723,7.0851,7.0851,3586.0],["1978-04-25",7.0851,7.0851,6.2979,6.2979,6589.0],["1978-04-26",6.2979,7.0851,6.2979,7.0851,2486.0],["1978-04-27",7.0851,7.0851,6.2979,6.2979,2486.0],["1978-04-28",6.2979,7.0851,6.2979,7.0851,2090.0],["1978-05-01",7.0851,7.0851,6.2979,6.2979,1892.0],["1978-05-02",6.2979,7.0851,6.2979,6.2979,990.0],["1978-05-03",6.2979,7.0851,6.2979,6.2979,1694.0],["1978-05-04",6.2979,7.0851,6.2979,6.2979,4290.0],["1978-05-05",6.2979,7.0851,6.2979,6.2979,18788.0],["1978-05-08",6.2979,7.0851,6.2979,7.0851,9383.0],["1978-05-09",7.0851,7.0851,6.2979,7.0851,6391.0],["1978-05-10",7.0851,7.0851,6.2979,7.0851,3388.0],["1978-05-11",7.0851,7.0851,6.2979,7.0851,3388.0],["1978-05-12",7.0851,7.0851,6.2979,7.0851,4686.0],["1978-05-15",7.0851,7.8723,6.2979,7.0851,5291.0],["1978-05-16",7.0851,7.0851,6.2979,7.0851,2893.0],["1978-05-17",7.0851,7.0851,6.2979,7.0851,3586.0],["1978-05-18",7.0851,7.8723,6.2979,7.0851,4785.0],["1978-05-19",7.0851,7.0851,6.2979,7.0851,3993.0],["1978-05-22",7.0851,7.0851,6.2979,6.2979,2288.0],["1978-05-23",6.2979,7.0851,6.2979,6.2979,2387.0],["1978-05-24",6.2979,7.0851,6.2979,6.2979,1892.0],["1978-05-25",6.2979,7.0851,6.2979,7.0851,2387.0],["1978-05-26",7.0851,7.0851,6.2979,6.2979,3993.0],["1978-05-30",6.2979,7.0851,6.2979,6.2979,1793.0],["1978-05-31",6.2979,7.0851,6.2979,6.2979,990.0],["1978-06-01",6.2979,7.0851,6.2979,6.2979,4092.0],["1978-06-02",6.2979,7.0851,6.2979,7.0851,2090.0],["1978-06-05",7.0851,7.0851,6.2979,7.0851,6083.0],["1978-06-06",7.0851,7.8723,6.2979,6.2979,14586.0],["1978-06-07",6.2979,7.0851,6.2979,7.0851,3388.0],["1978-06-08",7.0851,7.0851,6.2979,7.0851,5093.0],["1978-06-09",7.0851,7.0851,6.2979,7.0851,2288.0],["1978-06-12",7.0851,7.0851,6.2979,7.0851,3685.0],["1978-06-13",7.0851,7.8723,6.2979,6.2979,4488.0],["1978-06-14",6.2979,7.0851,6.2979,6.2979,6193.0],["1978-06-15",6.2979,7.0851,6.2979,7.0851,4488.0],["1978-06-16",7.0851,7.0851,6.2979,7.0851,1386.0],["1978-06-19",7.0851,7.0851,6.2979,7.0851,1188.0],["1978-06-20",7.0851,7.0851,6.2979,7.0851,5291.0],["1978-06-21",7.0851,7.0851,6.2979,7.0851,4994.0],["1978-06-22",7.0851,7.0851,6.2979,7.0851,3091.0],["1978-06-23",7.0851,7.0851,6.2979,7.0851,4488.0],["1978-06-26",7.0851,7.0851,6.2979,6.2979,3685.0],["1978-06-27",6.2979,7.0851,6.2979,7.0851,2893.0],["1978-06-28",7.0851,7.0851,6.2979,6.2979,1991.0],["1978-06-29",6.2979,7.0851,6.2979,6.2979,2288.0],["1978-06-30",6.2979,7.0851,6.2979,7.0851,2090.0],["1978-07-03",7.0851,7.0851,6.2979,6.2979,1991.0],["1978-07-05",6.2979,7.0851,6.2979,6.2979,2794.0],["1978-07-06",6.2979,7.0851,6.2979,6.2979,1188.0],["1978-07-07",6.2979,7.0851,6.2979,7.0851,6589.0],["1978-07-10",7.0851,7.0851,6.2979,7.0851,2387.0],["1978-07-11",7.0851,7.0851,6.2979,6.2979,17182.0],["1978-07-12",6.2979,6.2979,5.5106,6.2979,4488.0],["1978-07-13",6.2979,6.2979,5.5106,6.2979,2893.0],["1978-07-14",6.2979,6.2979,5.5106,6.2979,2893.0],["1978-07-17",6.2979,6.2979,5.5106,5.5106,7183.0],["1978-07-18",5.5106,6.2979,5.5106,5.5106,1793.0],["1978-07-19",5.5106,6.2979,5.5106,5.5106,1287.0],["1978-07-20",5.5106,6.2979,5.5106,5.5106,1485.0],["1978-07-21",5.5106,6.2979,5.5106,6.2979,3091.0],["1978-07-24",6.2979,6.2979,5.5106,5.5106,1991.0],["1978-07-25",5.5106,6.2979,5.5106,6.2979,3388.0],["1978-07-26",6.2979,6.2979,5.5106,6.2979,5786.0],["1978-07-27",6.2979,6.2979,6.2979,6.2979,1485.0],["1978-07-28",6.2979,7.0851,6.2979,6.2979,1892.0],["1978-07-31",6.2979,7.0851,6.2979,7.0851,1694.0],["1978-08-01",7.0851,7.0851,6.2979,7.0851,11990.0],["1978-08-02",7.0851,7.0851,6.2979,7.0851,12188.0],["1978-08-03",7.0851,7.0851,6.2979,7.0851,7183.0],["1978-08-04",7.0851,7.0851,6.2979,7.0851,2794.0],["1978-08-07",7.0851,7.0851,6.2979,7.0851,3586.0],["1978-08-08",7.0851,7.0851,6.2979,6.2979,4686.0],["1978-08-09",6.2979,7.0851,6.2979,6.2979,1485.0],["1978-08-10",6.2979,7.0851,6.2979,7.0851,1386.0],["1978-08-11",7.0851,7.0851,6.2979,7.0851,2090.0],["1978-08-14",7.0851,7.0851,6.2979,7.0851,7183.0],["1978-08-15",7.0851,7.0851,6.2979,7.0851,65780.0],["1978-08-16",7.0851,9.4468,6.2979,8.6596,181566.0],["1978-08-17",8.6596,10.234,8.6596,9.4468,133276.0],["1978-08-18",9.4468,10.234,7.8723,8.6596,64878.0],["1978-08-21",8.6596,10.234,7.8723,7.8723,21087.0],["1978-08-22",7.8723,8.6596,7.8723,8.6596,18986.0],["1978-08-23",8.6596,8.6596,7.8723,8.6596,28985.0],["1978-08-24",8.6596,9.4468,7.8723,8.6596,24189.0],["1978-08-25",8.6596,9.4468,8.6596,9.4468,31185.0],["1978-08-28",9.4468,9.4468,8.6596,9.4468,30987.0],["1978-08-29",9.4468,9.4468,8.6596,9.4468,22088.0],["1978-08-30",9.4468,9.4468,8.6596,9.4468,22583.0],["1978-08-31",9.4468,9.4468,8.6596,9.4468,27291.0],["1978-09-01",9.4468,9.4468,8.6596,8.6596,15983.0],["1978-09-05",8.6596,9.4468,8.6596,9.4468,8393.0],["1978-09-06",9.4468,11.8085,8.6596,10.234,87681.0],["1978-09-07",10.234,11.0213,9.4468,10.234,34287.0],["1978-09-08",10.234,11.8085,10.234,11.8085,112079.0],["1978-09-11",11.8085,12.5957,11.0213,12.5957,111782.0],["1978-09-12",12.5957,12.5957,11.8085,12.5957,49181.0],["1978-09-13",12.5957,12.5957,11.0213,11.8085,57585.0],["1978-09-14",11.8085,11.8085,11.0213,11.8085,20592.0],["1978-09-15",11.8085,11.8085,11.0213,11.0213,24387.0],["1978-09-18",11.0213,11.8085,10.234,10.234,23089.0],["1978-09-19",10.234,10.234,9.4468,9.4468,19492.0],["1978-09-20",9.4468,10.234,9.4468,10.234,16291.0],["1978-09-21",10.234,10.234,9.4468,10.234,9086.0],["1978-09-22",10.234,10.234,9.4468,10.234,40689.0],["1978-09-25",10.234,10.234,9.4468,10.234,12386.0],["1978-09-26",10.234,11.0213,9.4468,11.0213,7986.0],["1978-09-27",11.0213,11.8085,10.234,11.0213,16786.0],["1978-09-28",10.234,10.234,9.4468,10.234,74877.0],["1978-09-29",10.234,10.234,10.234,10.234,10791.0],["1978-10-02",10.234,11.0213,10.234,11.0213,9185.0],["1978-10-03",11.0213,11.0213,10.234,11.0213,9185.0],["1978-10-04",11.0213,11.0213,10.234,11.0213,9493.0],["1978-10-05",11.0213,11.0213,10.234,10.234,8888.0],["1978-10-06",10.234,10.234,9.4468,10.234,5192.0],["1978-10-09",10.234,10.234,9.4468,9.4468,3894.0],["1978-10-10",9.4468,10.234,9.4468,10.234,6688.0],["1978-10-11",10.234,10.234,9.4468,9.4468,2486.0],["1978-10-12",9.4468,10.234,9.4468,9.4468,3487.0],["1978-10-13",9.4468,10.234,9.4468,10.234,5291.0],["1978-10-16",10.234,10.234,9.4468,9.4468,4785.0],["1978-10-17",9.4468,10.234,9.4468,9.4468,30283.0],["1978-10-18",9.4468,10.234,8.6596,8.6596,17083.0],["1978-10-19",8.6596,9.4468,8.6596,8.6596,7590.0],["1978-10-20",8.6596,9.4468,7.8723,8.6596,20185.0],["1978-10-23",8.6596,8.6596,7.8723,8.6596,23485.0],["1978-10-24",8.6596,8.6596,7.8723,8.6596,9086.0],["1978-10-25",8.6596,8.6596,7.8723,7.8723,6688.0],["1978-10-26",7.8723,8.6596,7.0851,7.8723,12485.0],["1978-10-27",7.8723,7.8723,6.2979,6.2979,20592.0],["1978-10-30",6.2979,7.0851,6.2979,7.0851,29788.0],["1978-10-31",7.0851,7.8723,7.0851,7.8723,12188.0],["1978-11-01",7.8723,7.8723,7.0851,7.8723,13992.0],["1978-11-02",7.8723,8.6596,7.0851,7.8723,10791.0],["1978-11-03",7.8723,7.8723,7.0851,7.8723,3685.0],["1978-11-06",7.8723,7.8723,7.0851,7.8723,4994.0],["1978-11-07",7.8723,7.8723,7.0851,7.8723,3586.0],["1978-11-08",7.8723,7.8723,7.0851,7.0851,4092.0],["1978-11-09",7.0851,7.8723,7.0851,7.0851,5588.0],["1978-11-10",7.0851,7.8723,7.0851,7.0851,2794.0],["1978-11-13",7.0851,7.8723,7.0851,7.0851,6490.0],["1978-11-14",7.0851,7.0851,6.2979,7.0851,13585.0],["1978-11-15",7.0851,7.0851,6.2979,6.2979,11583.0],["1978-11-16",6.2979,7.0851,6.2979,7.0851,6083.0],["1978-11-17",7.0851,7.0851,6.2979,7.0851,4785.0],["1978-11-20",7.0851,7.0851,6.2979,7.0851,5687.0],["1978-11-21",7.0851,7.0851,6.2979,7.0851,5390.0],["1978-11-22",7.0851,7.8723,7.0851,7.0851,2288.0],["1978-11-24",7.0851,7.8723,7.0851,7.8723,2189.0],["1978-11-27",7.8723,7.8723,7.0851,7.8723,1485.0],["1978-11-28",7.8723,7.8723,7.0851,7.0851,6787.0],["1978-11-29",7.0851,7.8723,7.0851,7.0851,4686.0],["1978-11-30",7.0851,7.8723,7.0851,7.8723,2387.0],["1978-12-01",7.8723,7.8723,7.0851,7.0851,3388.0],["1978-12-04",7.0851,7.8723,7.0851,7.8723,1991.0],["1978-12-05",7.8723,7.8723,7.0851,7.8723,2794.0],["1978-12-06",7.8723,7.8723,7.0851,7.8723,2387.0],["1978-12-07",7.8723,7.8723,7.0851,7.8723,1991.0],["1978-12-08",7.8723,7.8723,7.0851,7.8723,2189.0],["1978-12-11",7.8723,7.8723,7.0851,7.0851,5093.0],["1978-12-12",7.0851,7.8723,7.0851,7.0851,5093.0],["1978-12-13",7.0851,7.8723,7.0851,7.0851,2486.0],["1978-12-14",7.0851,7.8723,7.0851,7.0851,4092.0],["1978-12-15",7.0851,7.0851,6.2979,6.2979,3091.0],["1978-12-18",6.2979,7.0851,6.2979,7.0851,7590.0],["1978-12-19",7.0851,7.0851,6.2979,7.0851,3091.0],["1978-12-20",7.0851,7.0851,6.2979,7.0851,4092.0],["1978-12-21",7.0851,7.0851,6.2979,6.2979,5093.0],["1978-12-22",6.2979,7.0851,6.2979,7.0851,3487.0],["1978-12-26",7.0851,7.0851,6.2979,7.0851,5390.0],["1978-12-27",7.0851,7.0851,6.2979,6.2979,4994.0],["1978-12-28",6.2979,7.8723,6.2979,7.8723,42581.0],["1978-12-29",7.8723,7.8723,7.0851,7.0851,10692.0],["1979-01-02",7.0851,7.8723,7.0851,7.8723,1485.0],["1979-01-03",7.8723,7.8723,7.0851,7.8723,5390.0],["1979-01-04",7.8723,7.8723,7.0851,7.0851,3894.0],["1979-01-05",7.0851,7.8723,7.0851,7.8723,3894.0],["1979-01-08",7.8723,7.8723,7.0851,7.0851,891.0],["1979-01-09",7.0851,7.8723,7.0851,7.0851,1485.0],["1979-01-10",7.0851,7.8723,7.0851,7.0851,4191.0],["1979-01-11",7.0851,7.8723,7.0851,7.0851,3993.0],["1979-01-12",7.0851,7.0851,7.0851,7.0851,23485.0],["1979-01-15",7.0851,7.0851,6.2979,7.0851,8987.0],["1979-01-16",7.0851,7.0851,6.2979,6.2979,7183.0],["1979-01-17",6.2979,7.0851,6.2979,7.0851,6193.0],["1979-01-18",7.0851,7.8723,6.2979,7.0851,5687.0],["1979-01-19",7.0851,7.0851,6.2979,7.0851,5192.0],["1979-01-22",7.0851,7.0851,6.2979,7.0851,5291.0],["1979-01-23",7.0851,9.4468,7.0851,9.4468,68783.0],["1979-01-24",9.4468,9.4468,7.8723,8.6596,13585.0],["1979-01-25",8.6596,8.6596,7.8723,8.6596,5291.0],["1979-01-26",8.6596,8.6596,7.8723,8.6596,4785.0],["1979-01-29",8.6596,8.6596,7.0851,7.0851,17182.0],["1979-01-30",7.0851,7.8723,7.0851,7.8723,17391.0],["1979-01-31",7.8723,7.8723,7.0851,7.8723,4191.0],["1979-02-01",7.8723,7.8723,7.0851,7.8723,4994.0],["1979-02-02",7.8723,7.8723,7.0851,7.8723,2585.0],["1979-02-05",7.8723,7.8723,7.0851,7.0851,5390.0],["1979-02-06",7.0851,7.8723,7.0851,7.0851,3586.0],["1979-02-07",7.0851,7.8723,7.0851,7.8723,2189.0],["1979-02-08",7.8723,7.8723,7.0851,7.8723,2992.0],["1979-02-09",7.8723,9.4468,7.0851,7.0851,3993.0],["1979-02-12",7.0851,7.8723,7.0851,7.0851,3190.0],["1979-02-13",7.0851,7.8723,7.0851,7.8723,4191.0],["1979-02-14",7.8723,7.8723,7.0851,7.8723,1089.0],["1979-02-15",7.8723,7.8723,7.0851,7.8723,1694.0],["1979-02-16",7.8723,7.8723,7.0851,7.0851,3993.0],["1979-02-20",7.0851,9.4468,7.0851,7.0851,2387.0],["1979-02-21",7.0851,7.8723,7.0851,7.0851,3190.0],["1979-02-22",7.0851,7.8723,7.0851,7.0851,2387.0],["1979-02-23",7.0851,7.8723,7.0851,7.0851,1991.0],["1979-02-26",7.0851,7.8723,7.0851,7.0851,4191.0],["1979-02-27",7.0851,7.8723,7.0851,7.0851,10483.0],["1979-02-28",7.0851,7.0851,7.0851,7.0851,2486.0],["1979-03-01",7.0851,7.0851,7.0851,7.0851,4488.0],["1979-03-02",7.0851,7.0851,6.2979,7.0851,3993.0],["1979-03-05",7.0851,7.0851,6.2979,7.0851,5093.0],["1979-03-06",7.0851,7.0851,6.2979,6.2979,1892.0],["1979-03-07",6.2979,7.0851,6.2979,7.0851,4092.0],["1979-03-08",7.0851,7.0851,6.2979,6.2979,3091.0],["1979-03-09",6.2979,7.0851,6.2979,6.2979,3894.0],["1979-03-12",6.2979,7.0851,6.2979,7.0851,3190.0],["1979-03-13",7.0851,7.0851,6.2979,6.2979,2893.0],["1979-03-14",6.2979,7.0851,6.2979,6.2979,1188.0],["1979-03-15",6.2979,7.0851,6.2979,7.0851,3586.0],["1979-03-16",7.0851,7.0851,6.2979,6.2979,2794.0],["1979-03-19",6.2979,7.0851,6.2979,6.2979,5390.0],["1979-03-20",6.2979,7.0851,6.2979,6.2979,2794.0],["1979-03-21",6.2979,7.0851,6.2979,6.2979,2893.0],["1979-03-22",6.2979,7.0851,6.2979,7.0851,3289.0],["1979-03-23",7.0851,7.8723,6.2979,7.8723,13288.0],["1979-03-26",7.8723,7.8723,7.0851,7.0851,6083.0],["1979-03-27",7.0851,7.0851,7.0851,7.0851,1991.0],["1979-03-28",7.0851,7.0851,7.0851,7.0851,4092.0],["1979-03-29",7.0851,7.0851,7.0851,7.0851,3993.0],["1979-03-30",7.0851,7.8723,7.0851,7.8723,2387.0],["1979-04-02",7.8723,7.8723,6.2979,6.2979,2387.0],["1979-04-03",7.0851,7.8723,7.0851,7.0851,2189.0],["1979-04-04",7.0851,7.8723,7.0851,7.0851,2387.0],["1979-04-05",7.0851,7.8723,7.0851,7.0851,2189.0],["1979-04-06",7.0851,7.8723,7.0851,7.0851,1991.0],["1979-04-09",7.0851,7.8723,7.0851,7.0851,2486.0],["1979-04-10",7.0851,7.8723,7.0851,7.0851,2585.0],["1979-04-11",7.0851,7.8723,7.0851,7.0851,6490.0],["1979-04-12",7.0851,7.8723,7.0851,7.0851,4488.0],["1979-04-16",7.0851,7.0851,6.2979,6.2979,2288.0],["1979-04-17",6.2979,7.0851,6.2979,6.2979,1892.0],["1979-04-18",7.0851,7.0851,7.0851,7.0851,1386.0],["1979-04-19",7.0851,7.8723,6.2979,7.0851,1793.0],["1979-04-20",7.0851,7.0851,6.2979,7.0851,3388.0],["1979-04-23",7.0851,7.0851,6.2979,6.2979,2090.0],["1979-04-24",6.2979,7.0851,6.2979,6.2979,3190.0],["1979-04-25",6.2979,7.0851,6.2979,6.2979,3993.0],["1979-04-26",6.2979,7.0851,6.2979,6.2979,1991.0],["1979-04-27",6.2979,7.0851,6.2979,6.2979,1287.0],["1979-04-30",6.2979,7.0851,6.2979,6.2979,2992.0],["1979-05-01",6.2979,7.0851,6.2979,6.2979,3487.0],["1979-05-02",6.2979,7.0851,6.2979,6.2979,2387.0],["1979-05-03",6.2979,7.0851,6.2979,6.2979,3993.0],["1979-05-04",6.2979,7.8723,6.2979,7.8723,21692.0],["1979-05-07",7.8723,7.8723,7.0851,7.0851,4290.0],["1979-05-08",7.0851,7.8723,7.0851,7.0851,3388.0],["1979-05-09",7.0851,7.0851,7.0851,7.0851,5093.0],["1979-05-10",7.0851,7.0851,7.0851,7.0851,4686.0],["1979-05-11",7.0851,7.0851,7.0851,7.0851,2992.0],["1979-05-14",7.0851,7.0851,6.2979,6.2979,3289.0],["1979-05-15",6.2979,7.0851,6.2979,6.2979,4092.0],["1979-05-16",6.2979,7.0851,6.2979,7.0851,2585.0],["1979-05-17",7.0851,7.0851,6.2979,6.2979,3388.0],["1979-05-18",6.2979,7.0851,6.2979,7.0851,2090.0],["1979-05-21",7.0851,7.0851,6.2979,6.2979,3586.0],["1979-05-22",6.2979,7.0851,6.2979,7.0851,12188.0],["1979-05-23",7.0851,7.0851,6.2979,6.2979,3091.0],["1979-05-24",6.2979,7.0851,6.2979,6.2979,2893.0],["1979-05-25",6.2979,7.0851,6.2979,6.2979,2090.0],["1979-05-29",6.2979,7.0851,6.2979,7.0851,1892.0],["1979-05-30",7.0851,7.0851,6.2979,6.2979,2288.0],["1979-05-31",6.2979,7.0851,6.2979,7.0851,3894.0],["1979-06-01",7.0851,7.0851,6.2979,6.2979,2585.0],["1979-06-04",6.2979,7.0851,6.2979,6.2979,2992.0],["1979-06-05",6.2979,7.0851,6.2979,6.2979,4587.0],["1979-06-06",6.2979,7.0851,6.2979,6.2979,3487.0],["1979-06-07",6.2979,7.0851,6.2979,6.2979,5786.0],["1979-06-08",6.2979,7.0851,6.2979,7.0851,6292.0],["1979-06-11",7.0851,7.0851,6.2979,6.2979,3487.0],["1979-06-12",6.2979,7.0851,6.2979,6.2979,2090.0],["1979-06-13",6.2979,7.0851,6.2979,6.2979,5390.0],["1979-06-14",6.2979,7.0851,6.2979,7.0851,8690.0],["1979-06-15",7.0851,7.0851,6.2979,6.2979,2090.0],["1979-06-18",6.2979,7.0851,6.2979,6.2979,8283.0],["1979-06-19",6.2979,7.0851,6.2979,6.2979,3388.0],["1979-06-20",6.2979,7.0851,6.2979,7.0851,12793.0],["1979-06-21",7.0851,8.6596,6.2979,7.8723,106678.0],["1979-06-22",7.8723,7.8723,7.0851,7.0851,13486.0],["1979-06-25",7.0851,7.8723,7.0851,7.0851,5192.0],["1979-06-26",7.0851,7.8723,7.0851,7.0851,4994.0],["1979-06-27",7.0851,7.8723,7.0851,7.0851,6193.0],["1979-06-28",7.0851,7.8723,7.0851,7.0851,8591.0],["1979-06-29",7.0851,7.8723,6.2979,6.2979,8888.0],["1979-07-02",6.2979,7.0851,6.2979,7.0851,3993.0],["1979-07-03",7.0851,7.0851,6.2979,7.0851,4587.0],["1979-07-05",7.0851,7.0851,6.2979,7.0851,4994.0],["1979-07-06",7.0851,7.8723,7.0851,7.0851,3190.0],["1979-07-09",7.0851,7.8723,7.0851,7.8723,3487.0],["1979-07-10",7.8723,7.8723,7.0851,7.0851,2090.0],["1979-07-11",7.0851,7.8723,6.2979,6.2979,7392.0],["1979-07-12",7.0851,9.4468,7.0851,7.0851,3487.0],["1979-07-13",7.0851,7.8723,7.0851,7.0851,3190.0],["1979-07-16",7.0851,7.8723,7.0851,7.0851,1991.0],["1979-07-17",7.0851,7.8723,7.0851,7.0851,4488.0],["1979-07-18",7.0851,7.0851,6.2979,7.0851,3894.0],["1979-07-19",7.0851,7.0851,6.2979,7.0851,3685.0],["1979-07-20",7.0851,7.0851,6.2979,7.0851,3487.0],["1979-07-23",7.0851,7.0851,6.2979,7.0851,4686.0],["1979-07-24",7.0851,7.0851,6.2979,7.0851,2090.0],["1979-07-25",7.0851,7.0851,6.2979,6.2979,2288.0],["1979-07-26",6.2979,7.0851,6.2979,7.0851,5489.0],["1979-07-27",7.0851,7.8723,7.0851,7.8723,2189.0],["1979-07-30",7.8723,7.8723,7.0851,7.8723,3894.0],["1979-07-31",7.8723,7.8723,7.0851,7.0851,1892.0],["1979-08-01",7.0851,7.8723,7.0851,7.8723,2090.0],["1979-08-02",7.8723,7.8723,7.0851,7.0851,3091.0],["1979-08-03",7.0851,7.8723,7.0851,7.0851,4191.0],["1979-08-06",7.0851,7.8723,7.0851,7.0851,2585.0],["1979-08-07",7.0851,7.8723,7.0851,7.0851,9086.0],["1979-08-08",7.0851,7.8723,7.0851,7.8723,2893.0],["1979-08-09",7.8723,7.8723,7.0851,7.0851,4686.0],["1979-08-10",7.0851,7.8723,7.0851,7.0851,2486.0],["1979-08-13",7.0851,7.8723,7.0851,7.8723,4488.0],["1979-08-14",7.8723,8.6596,7.0851,8.6596,61985.0],["1979-08-15",8.6596,9.4468,7.8723,9.4468,44583.0],["1979-08-16",9.4468,9.4468,7.8723,7.8723,19591.0],["1979-08-17",7.8723,8.6596,7.8723,7.8723,6985.0],["1979-08-20",7.8723,8.6596,7.8723,8.6596,5489.0],["1979-08-21",8.6596,8.6596,7.8723,7.8723,3388.0],["1979-08-22",7.8723,8.6596,7.8723,7.8723,6688.0],["1979-08-23",7.8723,8.6596,7.8723,7.8723,2893.0],["1979-08-24",7.8723,9.4468,7.8723,9.4468,9493.0],["1979-08-27",9.4468,9.4468,8.6596,9.4468,6292.0],["1979-08-28",9.4468,9.4468,8.6596,9.4468,7887.0],["1979-08-29",8.6596,8.6596,7.8723,7.8723,7590.0],["1979-08-30",7.8723,8.6596,7.8723,8.6596,4092.0],["1979-08-31",8.6596,8.6596,7.8723,7.8723,2090.0],["1979-09-04",7.8723,9.4468,7.8723,8.6596,2486.0],["1979-09-05",8.6596,8.6596,7.8723,7.8723,4488.0],["1979-09-06",7.8723,8.6596,7.8723,8.6596,1694.0],["1979-09-07",8.6596,8.6596,7.8723,7.8723,2090.0],["1979-09-10",7.8723,8.6596,7.8723,7.8723,5192.0],["1979-09-11",7.8723,8.6596,7.8723,7.8723,3091.0],["1979-09-12",7.8723,8.6596,7.8723,7.8723,5786.0],["1979-09-13",7.8723,8.6596,7.8723,7.8723,3289.0],["1979-09-14",7.8723,8.6596,7.8723,7.8723,2992.0],["1979-09-17",7.8723,8.6596,7.8723,7.8723,4092.0],["1979-09-18",7.8723,8.6596,7.8723,7.8723,3586.0],["1979-09-19",7.8723,8.6596,7.8723,8.6596,4290.0],["1979-09-20",8.6596,8.6596,7.8723,7.8723,2992.0],["1979-09-21",7.8723,8.6596,7.8723,8.6596,4994.0],["1979-09-24",8.6596,8.6596,7.8723,7.8723,3894.0],["1979-09-25",7.8723,7.8723,7.0851,7.0851,6193.0],["1979-09-26",7.0851,7.8723,7.0851,7.8723,1386.0],["1979-09-27",7.8723,7.8723,7.0851,7.8723,2090.0],["1979-09-28",7.8723,7.8723,7.0851,7.0851,1089.0],["1979-10-01",7.0851,7.8723,7.0851,7.0851,3685.0],["1979-10-02",7.0851,7.8723,7.0851,7.0851,1089.0],["1979-10-03",7.0851,7.8723,6.2979,7.0851,35387.0],["1979-10-04",7.0851,7.8723,7.0851,7.8723,5885.0],["1979-10-05",7.8723,7.8723,7.0851,7.0851,2893.0],["1979-10-08",7.0851,7.8723,7.0851,7.0851,8987.0],["1979-10-09",7.0851,7.0851,6.2979,7.0851,27082.0],["1979-10-10",7.0851,7.0851,6.2979,6.2979,7293.0],["1979-10-11",6.2979,7.0851,6.2979,7.0851,13189.0],["1979-10-12",7.0851,7.0851,6.2979,7.0851,2486.0],["1979-10-15",7.0851,7.8723,6.2979,6.2979,6391.0],["1979-10-16",6.2979,7.0851,6.2979,6.2979,2992.0],["1979-10-17",6.2979,7.0851,6.2979,7.0851,3487.0],["1979-10-18",7.0851,7.0851,6.2979,6.2979,1793.0],["1979-10-19",6.2979,7.0851,6.2979,7.0851,5588.0],["1979-10-22",7.0851,7.0851,6.2979,6.2979,6193.0],["1979-10-23",6.2979,7.0851,6.2979,6.2979,5093.0],["1979-10-24",6.2979,7.0851,6.2979,7.0851,4389.0],["1979-10-25",7.0851,7.0851,6.2979,7.0851,3190.0],["1979-10-26",7.0851,7.0851,6.2979,6.2979,8283.0],["1979-10-29",6.2979,7.0851,6.2979,6.2979,7788.0],["1979-10-30",6.2979,7.0851,6.2979,6.2979,6787.0],["1979-10-31",6.2979,7.0851,6.2979,7.0851,3487.0],["1979-11-01",7.0851,7.0851,6.2979,6.2979,7183.0],["1979-11-02",6.2979,7.0851,6.2979,7.0851,2288.0],["1979-11-05",7.0851,7.0851,6.2979,6.2979,2288.0],["1979-11-06",6.2979,7.0851,6.2979,7.0851,1991.0],["1979-11-07",7.0851,7.0851,6.2979,6.2979,2893.0],["1979-11-08",6.2979,7.0851,6.2979,7.0851,26686.0],["1979-11-09",7.0851,7.0851,6.2979,6.2979,5192.0],["1979-11-12",6.2979,7.0851,6.2979,6.2979,1793.0],["1979-11-13",6.2979,7.0851,6.2979,6.2979,3091.0],["1979-11-14",6.2979,7.0851,6.2979,6.2979,1793.0],["1979-11-15",6.2979,7.0851,6.2979,6.2979,3487.0],["1979-11-16",6.2979,7.0851,6.2979,6.2979,2585.0],["1979-11-19",6.2979,7.0851,6.2979,6.2979,2189.0],["1979-11-20",6.2979,7.0851,6.2979,6.2979,5093.0],["1979-11-21",6.2979,6.2979,6.2979,6.2979,4092.0],["1979-11-23",6.2979,7.0851,5.5106,6.2979,5885.0],["1979-11-26",6.2979,6.2979,5.5106,6.2979,3190.0],["1979-11-27",6.2979,6.2979,5.5106,5.5106,2992.0],["1979-11-28",5.5106,6.2979,5.5106,5.5106,3487.0],["1979-11-29",5.5106,6.2979,5.5106,5.5106,2893.0],["1979-11-30",5.5106,6.2979,5.5106,6.2979,4686.0],["1979-12-03",6.2979,6.2979,5.5106,5.5106,1991.0],["1979-12-04",5.5106,6.2979,5.5106,5.5106,3091.0],["1979-12-05",5.5106,6.2979,5.5106,5.5106,2288.0],["1979-12-06",5.5106,6.2979,5.5106,6.2979,3388.0],["1979-12-07",6.2979,6.2979,5.5106,6.2979,2486.0],["1979-12-10",6.2979,6.2979,5.5106,6.2979,2189.0],["1979-12-11",6.2979,6.2979,5.5106,5.5106,3190.0],["1979-12-12",5.5106,6.2979,5.5106,6.2979,3190.0],["1979-12-13",6.2979,7.0851,5.5106,7.0851,23386.0],["1979-12-14",7.0851,7.0851,6.2979,6.2979,5093.0],["1979-12-17",6.2979,7.0851,6.2979,6.2979,3685.0],["1979-12-18",6.2979,7.0851,6.2979,6.2979,3894.0],["1979-12-19",6.2979,7.0851,6.2979,6.2979,4587.0],["1979-12-20",6.2979,7.0851,6.2979,6.2979,5291.0],["1979-12-21",6.2979,6.2979,5.5106,6.2979,13288.0],["1979-12-24",6.2979,6.2979,5.5106,6.2979,3388.0],["1979-12-26",6.2979,6.2979,5.5106,5.5106,6083.0],["1979-12-27",5.5106,6.2979,5.5106,5.5106,4587.0],["1979-12-28",5.5106,6.2979,5.5106,5.5106,6490.0],["1979-12-31",5.5106,6.2979,5.5106,6.2979,12287.0],["1980-01-02",6.2979,6.2979,5.5106,5.5106,4587.0],["1980-01-03",5.5106,6.2979,5.5106,6.2979,4092.0],["1980-01-04",6.2979,7.0851,5.5106,7.0851,9185.0],["1980-01-07",7.0851,7.0851,6.2979,7.0851,10087.0],["1980-01-08",7.0851,7.0851,6.2979,7.0851,4785.0],["1980-01-09",7.0851,7.0851,6.2979,7.0851,9185.0],["1980-01-10",7.0851,7.0851,6.2979,7.0851,4686.0],["1980-01-11",7.0851,7.0851,6.2979,7.0851,12892.0],["1980-01-14",7.0851,7.8723,6.2979,7.8723,92576.0],["1980-01-15",7.8723,8.6596,7.0851,8.6596,111078.0],["1980-01-16",8.6596,9.4468,7.8723,8.6596,105380.0],["1980-01-17",8.6596,8.6596,7.8723,8.6596,42383.0],["1980-01-18",8.6596,8.6596,7.8723,8.6596,20383.0],["1980-01-21",8.6596,9.4468,7.8723,8.6596,34881.0],["1980-01-22",8.6596,8.6596,7.8723,8.6596,41580.0],["1980-01-23",8.6596,8.6596,7.0851,7.0851,20988.0],["1980-01-24",7.0851,7.8723,7.0851,7.0851,18788.0],["1980-01-25",7.0851,7.8723,7.0851,7.0851,10791.0],["1980-01-28",7.0851,7.8723,7.0851,7.0851,19690.0],["1980-01-29",7.0851,7.8723,7.0851,7.8723,11187.0],["1980-01-30",7.8723,7.8723,7.0851,7.0851,8492.0],["1980-01-31",7.0851,7.8723,7.0851,7.8723,29986.0],["1980-02-01",7.8723,7.8723,7.0851,7.8723,18689.0],["1980-02-04",7.8723,7.8723,7.8723,7.8723,18887.0],["1980-02-05",7.8723,8.6596,7.8723,7.8723,11693.0],["1980-02-06",7.8723,8.6596,7.8723,8.6596,16588.0],["1980-02-07",8.6596,8.6596,7.8723,8.6596,34683.0],["1980-02-08",8.6596,8.6596,7.8723,7.8723,16588.0],["1980-02-11",7.8723,8.6596,7.8723,8.6596,16390.0],["1980-02-12",8.6596,8.6596,7.8723,8.6596,12188.0],["1980-02-13",8.6596,8.6596,7.8723,8.6596,11187.0],["1980-02-14",8.6596,8.6596,7.8723,7.8723,28688.0],["1980-02-15",7.8723,7.8723,7.0851,7.8723,9383.0],["1980-02-19",7.8723,7.8723,7.0851,7.8723,9592.0],["1980-02-20",7.8723,7.8723,7.0851,7.0851,6985.0],["1980-02-21",7.0851,7.8723,7.0851,7.0851,7293.0],["1980-02-22",7.0851,7.8723,7.0851,7.0851,8987.0],["1980-02-25",7.0851,7.8723,7.0851,7.0851,8085.0],["1980-02-26",7.0851,7.8723,7.0851,7.0851,9691.0],["1980-02-27",7.0851,7.8723,6.2979,6.2979,33781.0],["1980-02-28",6.2979,7.0851,6.2979,7.0851,5291.0],["1980-02-29",7.0851,7.0851,6.2979,7.0851,5687.0],["1980-03-03",7.0851,7.0851,6.2979,6.2979,6083.0],["1980-03-04",6.2979,7.0851,6.2979,7.0851,5687.0],["1980-03-05",7.0851,7.0851,6.2979,7.0851,4488.0],["1980-03-06",7.0851,7.0851,6.2979,7.0851,6193.0],["1980-03-07",7.0851,7.0851,6.2979,6.2979,4686.0],["1980-03-10",6.2979,7.0851,6.2979,6.2979,8085.0],["1980-03-11",6.2979,7.0851,6.2979,6.2979,5786.0],["1980-03-12",6.2979,7.0851,6.2979,6.2979,3685.0],["1980-03-13",6.2979,7.0851,6.2979,6.2979,14685.0],["1980-03-14",6.2979,7.0851,6.2979,6.2979,10989.0],["1980-03-17",6.2979,7.0851,6.2979,6.2979,12386.0],["1980-03-18",6.2979,7.0851,6.2979,6.2979,15488.0],["1980-03-19",6.2979,7.0851,6.2979,7.0851,4587.0],["1980-03-20",7.0851,7.0851,6.2979,6.2979,4785.0],["1980-03-21",6.2979,7.0851,6.2979,6.2979,9383.0],["1980-03-24",6.2979,7.0851,6.2979,6.2979,17787.0],["1980-03-25",6.2979,6.2979,5.5106,6.2979,17182.0],["1980-03-26",6.2979,6.2979,5.5106,5.5106,10890.0],["1980-03-27",5.5106,5.5106,5.5106,5.5106,28589.0],["1980-03-28",5.5106,5.5106,5.5106,5.5106,8690.0],["1980-03-31",5.5106,5.5106,5.5106,5.5106,4686.0],["1980-04-01",5.5106,5.5106,5.5106,5.5106,4290.0],["1980-04-02",5.5106,5.5106,5.5106,5.5106,6292.0],["1980-04-03",5.5106,5.5106,5.5106,5.5106,3388.0],["1980-04-07",5.5106,5.5106,5.5106,5.5106,7183.0],["1980-04-08",5.5106,5.5106,5.5106,5.5106,8085.0],["1980-04-09",5.5106,5.5106,5.5106,5.5106,5093.0],["1980-04-10",5.5106,5.5106,5.5106,5.5106,6292.0],["1980-04-11",5.5106,5.5106,5.5106,5.5106,3487.0],["1980-04-14",5.5106,5.5106,5.5106,5.5106,3894.0],["1980-04-15",5.5106,5.5106,5.5106,5.5106,2992.0],["1980-04-16",5.5106,5.5106,5.5106,5.5106,1485.0],["1980-04-17",5.5106,5.5106,5.5106,5.5106,3586.0],["1980-04-18",5.5106,5.5106,5.5106,5.5106,2090.0],["1980-04-21",5.5106,5.5106,5.5106,5.5106,3190.0],["1980-04-22",5.5106,6.2979,5.5106,5.5106,2486.0],["1980-04-23",5.5106,5.5106,5.5106,5.5106,3289.0],["1980-04-24",5.5106,5.5106,5.5106,5.5106,2992.0],["1980-04-25",5.5106,5.5106,5.5106,5.5106,3586.0],["1980-04-28",5.5106,5.5106,5.5106,5.5106,2585.0],["1980-04-29",5.5106,5.5106,5.5106,5.5106,3190.0],["1980-04-30",5.5106,5.5106,5.5106,5.5106,1188.0],["1980-05-01",5.5106,6.2979,5.5106,5.5106,3685.0],["1980-05-02",5.5106,5.5106,5.5106,5.5106,3993.0],["1980-05-05",5.5106,5.5106,5.5106,5.5106,3190.0],["1980-05-06",5.5106,5.5106,5.5106,5.5106,2585.0],["1980-05-07",5.5106,5.5106,5.5106,5.5106,1991.0],["1980-05-08",5.5106,5.5106,5.5106,5.5106,1793.0],["1980-05-09",5.5106,5.5106,5.5106,5.5106,1386.0],["1980-05-12",5.5106,5.5106,5.5106,5.5106,5489.0],["1980-05-13",5.5106,5.5106,5.5106,5.5106,2585.0],["1980-05-14",5.5106,6.2979,5.5106,5.5106,5588.0],["1980-05-15",5.5106,5.5106,5.5106,5.5106,1694.0],["1980-05-16",5.5106,5.5106,5.5106,5.5106,2189.0],["1980-05-19",5.5106,5.5106,5.5106,5.5106,1287.0],["1980-05-20",5.5106,5.5106,5.5106,5.5106,4587.0],["1980-05-21",5.5106,5.5106,5.5106,5.5106,3487.0],["1980-05-22",5.5106,5.5106,5.5106,5.5106,1991.0],["1980-05-23",5.5106,5.5106,5.5106,5.5106,891.0],["1980-05-27",5.5106,5.5106,5.5106,5.5106,2189.0],["1980-05-28",5.5106,5.5106,5.5106,5.5106,10186.0],["1980-05-29",5.5106,5.5106,5.5106,5.5106,1287.0],["1980-05-30",5.5106,5.5106,5.5106,5.5106,2288.0],["1980-06-02",5.5106,5.5106,4.7234,5.5106,1991.0],["1980-06-03",5.5106,5.5106,4.7234,4.7234,3091.0],["1980-06-04",4.7234,5.5106,4.7234,4.7234,1694.0],["1980-06-05",4.7234,5.5106,4.7234,4.7234,11187.0],["1980-06-06",4.7234,5.5106,4.7234,5.5106,2387.0],["1980-06-09",5.5106,5.5106,4.7234,4.7234,4488.0],["1980-06-10",4.7234,4.7234,4.7234,4.7234,1089.0],["1980-06-11",4.7234,5.5106,4.7234,4.7234,3289.0],["1980-06-12",4.7234,5.5106,4.7234,4.7234,6886.0],["1980-06-13",4.7234,5.5106,4.7234,4.7234,1991.0],["1980-06-16",4.7234,4.7234,4.7234,4.7234,1694.0],["1980-06-17",4.7234,4.7234,4.7234,4.7234,2893.0],["1980-06-18",4.7234,4.7234,4.7234,4.7234,693.0],["1980-06-19",4.7234,4.7234,4.7234,4.7234,2090.0],["1980-06-20",4.7234,5.5106,4.7234,5.5106,990.0],["1980-06-23",5.5106,5.5106,4.7234,4.7234,1991.0],["1980-06-24",4.7234,4.7234,4.7234,4.7234,1188.0],["1980-06-25",4.7234,4.7234,4.7234,4.7234,1386.0],["1980-06-26",4.7234,5.5106,4.7234,4.7234,1485.0],["1980-06-27",4.7234,5.5106,4.7234,4.7234,1287.0],["1980-06-30",4.7234,4.7234,4.7234,4.7234,2893.0],["1980-07-01",4.7234,5.5106,4.7234,5.5106,990.0],["1980-07-02",5.5106,5.5106,4.7234,5.5106,1386.0],["1980-07-03",5.5106,5.5106,4.7234,4.7234,2189.0],["1980-07-07",4.7234,5.5106,4.7234,4.7234,1386.0],["1980-07-08",4.7234,5.5106,4.7234,4.7234,2585.0],["1980-07-09",4.7234,5.5106,4.7234,4.7234,1089.0],["1980-07-10",4.7234,5.5106,4.7234,4.7234,1793.0],["1980-07-11",4.7234,5.5106,4.7234,5.5106,2893.0],["1980-07-14",5.5106,5.5106,4.7234,4.7234,1991.0],["1980-07-15",4.7234,5.5106,4.7234,5.5106,1386.0],["1980-07-16",5.5106,5.5106,4.7234,4.7234,2288.0],["1980-07-17",4.7234,5.5106,4.7234,5.5106,1287.0],["1980-07-18",5.5106,5.5106,4.7234,4.7234,1991.0],["1980-07-21",4.7234,5.5106,4.7234,4.7234,1386.0],["1980-07-22",4.7234,5.5106,4.7234,4.7234,3190.0],["1980-07-23",4.7234,5.5106,4.7234,4.7234,1892.0],["1980-07-24",4.7234,4.7234,4.7234,4.7234,6985.0],["1980-07-25",4.7234,4.7234,4.7234,4.7234,2992.0],["1980-07-28",4.7234,4.7234,4.7234,4.7234,4191.0],["1980-07-29",4.7234,4.7234,4.7234,4.7234,2387.0],["1980-07-30",4.7234,4.7234,4.7234,4.7234,5390.0],["1980-07-31",4.7234,5.5106,4.7234,4.7234,2992.0],["1980-08-01",4.7234,5.5106,4.7234,5.5106,3685.0],["1980-08-04",5.5106,5.5106,4.7234,5.5106,1485.0],["1980-08-05",5.5106,6.2979,4.7234,5.5106,16786.0],["1980-08-06",5.5106,5.5106,5.5106,5.5106,4994.0],["1980-08-07",5.5106,5.5106,5.5106,5.5106,5291.0],["1980-08-08",5.5106,5.5106,4.7234,5.5106,4587.0],["1980-08-11",5.5106,5.5106,4.7234,5.5106,2794.0],["1980-08-12",5.5106,5.5106,5.5106,5.5106,4587.0],["1980-08-13",5.5106,5.5106,5.5106,5.5106,9185.0],["1980-08-14",5.5106,5.5106,4.7234,4.7234,3685.0],["1980-08-15",4.7234,5.5106,4.7234,4.7234,8085.0],["1980-08-18",4.7234,5.5106,4.7234,4.7234,2288.0],["1980-08-19",4.7234,5.5106,4.7234,4.7234,1089.0],["1980-08-20",4.7234,5.5106,4.7234,5.5106,2486.0],["1980-08-21",5.5106,5.5106,4.7234,5.5106,1892.0],["1980-08-22",5.5106,5.5106,4.7234,4.7234,2288.0],["1980-08-25",4.7234,5.5106,4.7234,4.7234,5192.0],["1980-08-26",4.7234,4.7234,4.7234,4.7234,3894.0],["1980-08-27",4.7234,4.7234,4.7234,4.7234,4488.0],["1980-08-28",4.7234,4.7234,4.7234,4.7234,2189.0],["1980-08-29",4.7234,4.7234,4.7234,4.7234,6886.0],["1980-09-02",4.7234,4.7234,4.7234,4.7234,2189.0],["1980-09-03",4.7234,4.7234,4.7234,4.7234,7590.0],["1980-09-04",4.7234,5.5106,4.7234,5.5106,4191.0],["1980-09-05",5.5106,5.5106,4.7234,5.5106,8085.0],["1980-09-08",5.5106,6.2979,5.5106,6.2979,25685.0],["1980-09-09",6.2979,6.2979,5.5106,6.2979,6193.0],["1980-09-10",6.2979,6.2979,5.5106,5.5106,6193.0],["1980-09-11",5.5106,6.2979,5.5106,6.2979,3388.0],["1980-09-12",5.5106,5.5106,5.5106,5.5106,3685.0],["1980-09-15",5.5106,5.5106,5.5106,5.5106,4488.0],["1980-09-16",5.5106,5.5106,5.5106,5.5106,2288.0],["1980-09-17",5.5106,6.2979,5.5106,5.5106,3487.0],["1980-09-18",5.5106,6.2979,5.5106,5.5106,4092.0],["1980-09-19",5.5106,5.5106,5.5106,5.5106,2189.0],["1980-09-22",5.5106,5.5106,5.5106,5.5106,3487.0],["1980-09-23",5.5106,5.5106,5.5106,5.5106,3091.0],["1980-09-24",5.5106,5.5106,5.5106,5.5106,2288.0],["1980-09-25",5.5106,5.5106,5.5106,5.5106,5093.0],["1980-09-26",5.5106,5.5106,5.5106,5.5106,5390.0],["1980-09-29",5.5106,5.5106,4.7234,4.7234,5786.0],["1980-09-30",4.7234,5.5106,4.7234,4.7234,1188.0],["1980-10-01",4.7234,5.5106,4.7234,5.5106,2585.0],["1980-10-02",5.5106,5.5106,4.7234,4.7234,1287.0],["1980-10-03",4.7234,5.5106,4.7234,4.7234,1793.0],["1980-10-06",4.7234,5.5106,4.7234,4.7234,6985.0],["1980-10-07",4.7234,5.5106,4.7234,5.5106,4686.0],["1980-10-08",5.5106,6.2979,4.7234,4.7234,2992.0],["1980-10-09",4.7234,5.5106,4.7234,4.7234,2893.0],["1980-10-10",4.7234,5.5106,4.7234,4.7234,4994.0],["1980-10-13",4.7234,5.5106,4.7234,4.7234,1991.0],["1980-10-14",4.7234,5.5106,4.7234,4.7234,7183.0],["1980-10-15",4.7234,5.5106,4.7234,4.7234,3190.0],["1980-10-16",4.7234,5.5106,4.7234,4.7234,8393.0],["1980-10-17",4.7234,5.5106,4.7234,5.5106,3894.0],["1980-10-20",5.5106,5.5106,4.7234,5.5106,5786.0],["1980-10-21",5.5106,5.5106,4.7234,5.5106,2387.0],["1980-10-22",5.5106,5.5106,4.7234,5.5106,3586.0],["1980-10-23",5.5106,5.5106,4.7234,4.7234,4389.0],["1980-10-24",4.7234,5.5106,4.7234,5.5106,4092.0],["1980-10-27",5.5106,5.5106,5.5106,5.5106,2893.0],["1980-10-28",5.5106,5.5106,5.5106,5.5106,2486.0],["1980-10-29",5.5106,5.5106,5.5106,5.5106,4389.0],["1980-10-30",5.5106,5.5106,5.5106,5.5106,2893.0],["1980-10-31",5.5106,5.5106,4.7234,4.7234,3487.0],["1980-11-03",5.5106,5.5106,5.5106,5.5106,5093.0],["1980-11-05",5.5106,5.5106,5.5106,5.5106,7887.0],["1980-11-06",5.5106,5.5106,5.5106,5.5106,4686.0],["1980-11-07",5.5106,5.5106,5.5106,5.5106,6688.0],["1980-11-10",5.5106,5.5106,5.5106,5.5106,2893.0],["1980-11-11",5.5106,5.5106,5.5106,5.5106,3685.0],["1980-11-12",5.5106,5.5106,5.5106,5.5106,9592.0],["1980-11-13",5.5106,5.5106,4.7234,5.5106,7491.0],["1980-11-14",5.5106,5.5106,4.7234,5.5106,8492.0],["1980-11-17",5.5106,5.5106,4.7234,4.7234,4785.0],["1980-11-18",4.7234,5.5106,4.7234,5.5106,7491.0],["1980-11-19",5.5106,5.5106,4.7234,5.5106,7293.0],["1980-11-20",5.5106,5.5106,5.5106,5.5106,7986.0],["1980-11-21",5.5106,5.5106,4.7234,5.5106,3993.0],["1980-11-24",5.5106,5.5106,4.7234,5.5106,7392.0],["1980-11-25",5.5106,5.5106,4.7234,4.7234,4389.0],["1980-11-26",4.7234,5.5106,4.7234,5.5106,5588.0],["1980-11-28",5.5106,5.5106,4.7234,5.5106,6083.0],["1980-12-01",5.5106,5.5106,4.7234,4.7234,6193.0],["1980-12-02",4.7234,5.5106,4.7234,4.7234,7887.0],["1980-12-03",4.7234,5.5106,4.7234,5.5106,4488.0],["1980-12-04",5.5106,5.5106,4.7234,5.5106,11286.0],["1980-12-05",5.5106,5.5106,4.7234,5.5106,5687.0],["1980-12-08",5.5106,5.5106,4.7234,4.7234,7986.0],["1980-12-09",4.7234,4.7234,4.7234,4.7234,3993.0],["1980-12-10",4.7234,5.5106,4.7234,4.7234,6391.0],["1980-12-11",4.7234,4.7234,4.7234,4.7234,10483.0],["1980-12-12",4.7234,5.5106,4.7234,4.7234,5588.0],["1980-12-15",4.7234,4.7234,4.7234,4.7234,9790.0],["1980-12-16",4.7234,4.7234,4.7234,4.7234,4994.0],["1980-12-17",4.7234,4.7234,4.7234,4.7234,6985.0],["1980-12-18",4.7234,4.7234,4.7234,4.7234,5687.0],["1980-12-19",4.7234,4.7234,4.7234,4.7234,10692.0],["1980-12-22",4.7234,4.7234,4.7234,4.7234,14883.0],["1980-12-23",4.7234,4.7234,4.7234,4.7234,8987.0],["1980-12-24",4.7234,4.7234,4.7234,4.7234,5885.0],["1980-12-26",4.7234,4.7234,4.7234,4.7234,4994.0],["1980-12-29",4.7234,4.7234,4.7234,4.7234,10890.0],["1980-12-30",4.7234,4.7234,4.7234,4.7234,16291.0],["1980-12-31",4.7234,4.7234,3.9362,4.7234,16885.0],["1981-01-02",4.7234,5.5106,4.7234,4.7234,3091.0],["1981-01-05",4.7234,5.5106,4.7234,5.5106,6490.0],["1981-01-06",5.5106,5.5106,4.7234,5.5106,3289.0],["1981-01-07",5.5106,5.5106,5.5106,5.5106,0.0],["1981-01-08",4.7234,4.7234,4.7234,4.7234,3685.0],["1981-01-09",4.7234,5.5106,4.7234,4.7234,5192.0],["1981-01-12",4.7234,5.5106,4.7234,4.7234,8393.0],["1981-01-13",4.7234,5.5106,4.7234,5.5106,3894.0],["1981-01-14",5.5106,5.5106,4.7234,4.7234,4092.0],["1981-01-15",4.7234,5.5106,4.7234,5.5106,3388.0],["1981-01-16",5.5106,5.5106,4.7234,5.5106,26081.0],["1981-01-19",5.5106,5.5106,5.5106,5.5106,10483.0],["1981-01-20",5.5106,5.5106,5.5106,5.5106,10483.0],["1981-01-21",5.5106,5.5106,5.5106,5.5106,3190.0],["1981-01-22",5.5106,5.5106,5.5106,5.5106,4092.0],["1981-01-23",5.5106,5.5106,5.5106,5.5106,4290.0],["1981-01-26",5.5106,5.5106,4.7234,4.7234,6083.0],["1981-01-27",4.7234,5.5106,4.7234,4.7234,2387.0],["1981-01-28",4.7234,5.5106,3.9362,5.5106,4389.0],["1981-01-29",5.5106,5.5106,4.7234,4.7234,2794.0],["1981-01-30",4.7234,5.5106,4.7234,5.5106,4994.0],["1981-02-02",5.5106,5.5106,4.7234,4.7234,3388.0],["1981-02-03",4.7234,5.5106,4.7234,5.5106,4994.0],["1981-02-04",5.5106,5.5106,4.7234,4.7234,3091.0],["1981-02-05",4.7234,7.0851,4.7234,5.5106,8492.0],["1981-02-06",5.5106,5.5106,5.5106,5.5106,6589.0],["1981-02-09",5.5106,6.2979,5.5106,5.5106,3586.0],["1981-02-10",5.5106,5.5106,4.7234,4.7234,2288.0],["1981-02-11",4.7234,5.5106,4.7234,5.5106,2090.0],["1981-02-12",5.5106,5.5106,4.7234,5.5106,2090.0],["1981-02-13",5.5106,5.5106,4.7234,4.7234,3190.0],["1981-02-17",4.7234,5.5106,4.7234,4.7234,3091.0],["1981-02-18",4.7234,5.5106,4.7234,4.7234,2585.0],["1981-02-19",4.7234,5.5106,4.7234,4.7234,1386.0],["1981-02-20",4.7234,4.7234,4.7234,4.7234,2486.0],["1981-02-23",4.7234,4.7234,4.7234,4.7234,2893.0],["1981-02-24",4.7234,4.7234,4.7234,4.7234,3993.0],["1981-02-25",4.7234,4.7234,4.7234,4.7234,2387.0],["1981-02-26",4.7234,5.5106,4.7234,4.7234,3091.0],["1981-02-27",4.7234,4.7234,4.7234,4.7234,2387.0],["1981-03-02",4.7234,4.7234,4.7234,4.7234,5291.0],["1981-03-03",4.7234,4.7234,4.7234,4.7234,2992.0],["1981-03-04",4.7234,5.5106,4.7234,4.7234,7590.0],["1981-03-05",4.7234,5.5106,4.7234,4.7234,3685.0],["1981-03-06",4.7234,4.7234,4.7234,4.7234,2585.0],["1981-03-09",4.7234,4.7234,4.7234,4.7234,1386.0],["1981-03-10",4.7234,4.7234,4.7234,4.7234,4686.0],["1981-03-11",4.7234,4.7234,4.7234,4.7234,3586.0],["1981-03-12",4.7234,4.7234,4.7234,4.7234,2486.0],["1981-03-13",4.7234,5.5106,4.7234,4.7234,8492.0],["1981-03-16",4.7234,4.7234,4.7234,4.7234,5885.0],["1981-03-17",4.7234,4.7234,4.7234,4.7234,1793.0],["1981-03-18",4.7234,4.7234,4.7234,4.7234,1694.0],["1981-03-19",4.7234,5.5106,4.7234,5.5106,38885.0],["1981-03-20",5.5106,6.2979,5.5106,6.2979,47179.0],["1981-03-23",6.2979,7.0851,5.5106,7.0851,71786.0],["1981-03-24",7.0851,7.0851,6.2979,7.0851,56683.0],["1981-03-25",7.0851,7.0851,6.2979,7.0851,31383.0],["1981-03-26",7.0851,7.0851,6.2979,7.0851,24486.0],["1981-03-27",7.0851,7.8723,6.2979,7.0851,16885.0],["1981-03-30",7.0851,7.8723,6.2979,7.0851,20383.0],["1981-03-31",7.0851,7.0851,6.2979,6.2979,12089.0],["1981-04-01",6.2979,7.0851,6.2979,6.2979,13783.0],["1981-04-02",6.2979,7.0851,6.2979,7.0851,15191.0],["1981-04-03",7.0851,7.8723,6.2979,7.0851,18392.0],["1981-04-06",7.0851,7.8723,6.2979,6.2979,13090.0],["1981-04-07",6.2979,7.0851,6.2979,6.2979,12793.0],["1981-04-08",6.2979,7.0851,6.2979,7.0851,7183.0],["1981-04-09",7.0851,7.0851,6.2979,7.0851,8283.0],["1981-04-10",7.0851,7.0851,6.2979,7.0851,8789.0],["1981-04-13",7.0851,7.0851,6.2979,7.0851,5192.0],["1981-04-14",7.0851,7.8723,6.2979,6.2979,4191.0],["1981-04-15",6.2979,7.0851,6.2979,6.2979,12188.0],["1981-04-16",6.2979,7.0851,6.2979,7.0851,6985.0],["1981-04-20",7.0851,7.0851,6.2979,6.2979,9493.0],["1981-04-21",6.2979,7.0851,6.2979,7.0851,15389.0],["1981-04-22",7.0851,7.0851,6.2979,7.0851,10483.0],["1981-04-23",7.0851,7.0851,6.2979,7.0851,8591.0],["1981-04-24",7.0851,7.8723,6.2979,7.0851,7788.0],["1981-04-27",7.0851,7.0851,6.2979,6.2979,8789.0],["1981-04-28",6.2979,7.0851,6.2979,6.2979,4488.0],["1981-04-29",6.2979,7.0851,6.2979,6.2979,10890.0],["1981-04-30",6.2979,7.0851,6.2979,6.2979,8283.0],["1981-05-01",6.2979,7.0851,6.2979,7.0851,5885.0],["1981-05-04",7.0851,7.0851,6.2979,6.2979,8591.0],["1981-05-05",6.2979,7.0851,6.2979,6.2979,12386.0],["1981-05-06",6.2979,7.0851,6.2979,6.2979,5291.0],["1981-05-07",6.2979,7.0851,6.2979,6.2979,6292.0],["1981-05-08",6.2979,7.0851,6.2979,6.2979,6490.0],["1981-05-11",6.2979,7.0851,6.2979,6.2979,9493.0],["1981-05-12",6.2979,7.0851,6.2979,7.0851,6193.0],["1981-05-13",7.0851,7.0851,6.2979,6.2979,6391.0],["1981-05-14",6.2979,6.2979,4.7234,4.7234,62678.0],["1981-05-15",4.7234,5.5106,4.7234,4.7234,22286.0],["1981-05-18",4.7234,5.5106,4.7234,5.5106,15686.0],["1981-05-19",5.5106,5.5106,4.7234,4.7234,6490.0],["1981-05-20",4.7234,5.5106,4.7234,5.5106,7392.0],["1981-05-21",5.5106,5.5106,4.7234,5.5106,9592.0],["1981-05-22",5.5106,5.5106,4.7234,4.7234,3993.0],["1981-05-26",4.7234,5.5106,4.7234,5.5106,3894.0],["1981-05-27",5.5106,5.5106,4.7234,5.5106,4994.0],["1981-05-28",5.5106,5.5106,4.7234,4.7234,3487.0],["1981-05-29",4.7234,5.5106,4.7234,4.7234,3685.0],["1981-06-01",4.7234,5.5106,4.7234,5.5106,5489.0],["1981-06-02",5.5106,5.5106,4.7234,5.5106,3289.0],["1981-06-03",5.5106,5.5106,4.7234,4.7234,5093.0],["1981-06-04",4.7234,5.5106,4.7234,4.7234,5390.0],["1981-06-05",4.7234,5.5106,4.7234,4.7234,4488.0],["1981-06-08",4.7234,5.5106,4.7234,4.7234,4191.0],["1981-06-09",4.7234,5.5106,4.7234,4.7234,2486.0],["1981-06-10",4.7234,5.5106,4.7234,4.7234,6688.0],["1981-06-11",4.7234,4.7234,4.7234,4.7234,2387.0],["1981-06-12",4.7234,5.5106,4.7234,4.7234,4191.0],["1981-06-15",4.7234,4.7234,4.7234,4.7234,14993.0],["1981-06-16",4.7234,5.5106,4.7234,5.5106,3487.0],["1981-06-17",5.5106,5.5106,4.7234,4.7234,6589.0],["1981-06-18",4.7234,4.7234,4.7234,4.7234,4191.0],["1981-06-19",4.7234,5.5106,4.7234,5.5106,3894.0],["1981-06-22",5.5106,5.5106,4.7234,5.5106,4290.0],["1981-06-23",5.5106,5.5106,4.7234,5.5106,4092.0],["1981-06-24",5.5106,5.5106,4.7234,4.7234,5885.0],["1981-06-25",4.7234,4.7234,4.7234,4.7234,5192.0],["1981-06-26",4.7234,4.7234,4.7234,4.7234,3388.0],["1981-06-29",4.7234,4.7234,4.7234,4.7234,7491.0],["1981-06-30",4.7234,5.5106,4.7234,5.5106,2794.0],["1981-07-01",4.7234,4.7234,4.7234,4.7234,6083.0],["1981-07-02",4.7234,4.7234,4.7234,4.7234,4092.0],["1981-07-06",4.7234,4.7234,4.7234,4.7234,5192.0],["1981-07-07",4.7234,4.7234,4.7234,4.7234,4290.0],["1981-07-08",4.7234,4.7234,4.7234,4.7234,4389.0],["1981-07-09",4.7234,4.7234,4.7234,4.7234,5588.0],["1981-07-10",4.7234,4.7234,4.7234,4.7234,6083.0],["1981-07-13",4.7234,4.7234,4.7234,4.7234,6391.0],["1981-07-14",4.7234,4.7234,4.7234,4.7234,3091.0],["1981-07-15",4.7234,5.5106,4.7234,4.7234,2794.0],["1981-07-16",4.7234,5.5106,4.7234,4.7234,2585.0],["1981-07-17",4.7234,5.5106,4.7234,4.7234,3487.0],["1981-07-20",4.7234,4.7234,4.7234,4.7234,4587.0],["1981-07-21",4.7234,4.7234,4.7234,4.7234,4389.0],["1981-07-22",4.7234,4.7234,4.7234,4.7234,6490.0],["1981-07-23",4.7234,4.7234,4.7234,4.7234,5687.0],["1981-07-24",4.7234,4.7234,4.7234,4.7234,5786.0],["1981-07-27",4.7234,4.7234,4.7234,4.7234,5291.0],["1981-07-28",4.7234,5.5106,4.7234,4.7234,13585.0],["1981-07-29",4.7234,4.7234,4.7234,4.7234,5489.0],["1981-07-30",4.7234,5.5106,4.7234,4.7234,2992.0],["1981-07-31",4.7234,4.7234,4.7234,4.7234,3091.0],["1981-08-03",4.7234,4.7234,4.7234,4.7234,6083.0],["1981-08-04",4.7234,4.7234,4.7234,4.7234,6193.0],["1981-08-05",4.7234,4.7234,3.9362,4.7234,5093.0],["1981-08-06",4.7234,4.7234,3.9362,3.9362,5489.0],["1981-08-07",3.9362,4.7234,3.9362,3.9362,4488.0],["1981-08-10",3.9362,4.7234,3.9362,3.9362,3190.0],["1981-08-11",4.7234,5.3532,4.7234,4.8808,990.0],["1981-08-12",4.4085,4.8808,4.4085,4.4872,990.0],["1981-08-13",4.8808,5.6681,4.8808,5.5106,880.0],["1981-08-14",4.8808,5.117,4.8808,4.8808,5280.0],["1981-08-17",4.566,4.566,4.1723,4.1723,5280.0],["1981-08-18",3.9362,3.9362,3.3851,3.7,20350.0],["1981-08-19",3.7,3.7787,3.4638,3.4638,20680.0],["1981-08-20",3.4638,3.4638,3.0702,3.3064,36190.0],["1981-08-21",3.3064,3.3064,3.1489,3.1489,7810.0],["1981-08-24",3.1489,3.3851,3.0702,3.3064,8030.0],["1981-08-25",3.4638,3.7787,3.4638,3.7787,14080.0],["1981-08-26",3.7,3.7,3.6213,3.7,7810.0],["1981-08-27",3.7,3.7,3.4638,3.4638,3300.0],["1981-08-28",3.4638,3.5425,3.3064,3.3064,880.0],["1981-08-31",3.3064,3.3851,2.9915,2.9915,11550.0],["1981-09-01",2.283,2.283,2.2043,2.283,64130.0],["1981-09-02",2.283,2.283,2.2043,2.283,36190.0],["1981-09-03",2.2043,2.2043,1.8894,1.8894,30690.0],["1981-09-04",1.8894,1.9681,1.8894,1.9681,23650.0],["1981-09-08",1.9681,2.0468,1.9681,2.0468,6380.0],["1981-09-09",2.0468,2.0468,1.9681,2.0468,8140.0],["1981-09-10",2.0468,2.0468,1.9681,2.0468,18920.0],["1981-09-11",2.0468,2.1255,1.9681,2.0468,6490.0],["1981-09-14",2.0468,2.0468,1.9681,2.0468,13200.0],["1981-09-15",2.0468,2.0468,1.9681,1.9681,18370.0],["1981-09-16",1.9681,2.0468,1.9681,2.0468,19580.0],["1981-09-17",2.0468,2.0468,1.8894,1.8894,34210.0],["1981-09-18",1.8894,1.9681,1.8894,1.9681,21890.0],["1981-09-21",1.9681,1.9681,1.7319,1.8106,34320.0],["1981-09-22",1.8106,1.8894,1.6532,1.6532,33440.0],["1981-09-23",1.6532,1.6532,1.6532,1.6532,9790.0],["1981-09-24",1.6532,1.7319,1.6532,1.7319,20790.0],["1981-09-25",1.7319,1.7319,1.5745,1.5745,9570.0],["1981-09-28",1.5745,1.6532,1.5745,1.6532,21230.0],["1981-09-29",1.6532,2.0468,1.5745,2.0468,23430.0],["1981-09-30",2.0468,2.1255,1.8894,1.9681,18040.0],["1981-10-01",1.9681,2.0468,1.9681,2.0468,20020.0],["1981-10-02",2.0468,2.1255,1.9681,2.1255,24970.0],["1981-10-05",2.1255,2.1255,2.0468,2.1255,15400.0],["1981-10-06",2.0468,2.0468,1.9681,1.9681,13530.0],["1981-10-07",1.9681,2.0468,1.8894,1.8894,7480.0],["1981-10-08",1.8894,1.9681,1.8106,1.8106,15400.0],["1981-10-09",1.8106,1.8894,1.8106,1.8894,11220.0],["1981-10-12",1.8894,1.8894,1.8106,1.8894,11000.0],["1981-10-13",1.8894,1.8894,1.8106,1.8894,9570.0],["1981-10-14",1.8894,1.8894,1.8106,1.8106,4950.0],["1981-10-15",1.8106,1.8894,1.8106,1.8894,3630.0],["1981-10-16",1.8894,1.8894,1.7319,1.8894,12540.0],["1981-10-19",1.8894,1.8894,1.8106,1.8894,3850.0],["1981-10-20",1.8894,1.8894,1.7319,1.8106,3300.0],["1981-10-21",1.8106,1.8894,1.8106,1.8894,14850.0],["1981-10-22",1.8894,1.8894,1.8106,1.8894,1980.0],["1981-10-23",1.8106,1.8106,1.7319,1.7319,5500.0],["1981-10-26",1.7319,1.8106,1.7319,1.7319,6270.0],["1981-10-27",1.7319,1.8106,1.6532,1.6532,14190.0],["1981-10-28",1.6532,1.8106,1.6532,1.8106,2970.0],["1981-10-29",1.7319,1.7319,1.4957,1.5745,46530.0],["1981-10-30",1.417,1.417,1.3383,1.3383,31790.0],["1981-11-02",1.4957,1.7319,1.4957,1.6532,157080.0],["1981-11-03",1.6532,1.7319,1.5745,1.6532,137170.0],["1981-11-04",1.6532,1.6532,1.5745,1.6532,134970.0],["1981-11-05",1.6532,1.6532,1.5745,1.5745,72930.0],["1981-11-06",1.5745,1.6532,1.5745,1.6532,22660.0],["1981-11-09",1.6532,1.6532,1.5745,1.6532,61270.0],["1981-11-10",1.6532,1.6532,1.5745,1.5745,22220.0],["1981-11-11",1.5745,1.6532,1.4957,1.4957,52360.0],["1981-11-12",1.4957,1.5745,1.4957,1.5745,17050.0],["1981-11-13",1.5745,1.5745,1.4957,1.5745,16060.0],["1981-11-16",1.5745,1.5745,1.4957,1.5745,15510.0],["1981-11-17",1.5745,1.5745,1.4957,1.4957,13420.0],["1981-11-18",1.4957,1.5745,1.417,1.4957,27610.0],["1981-11-19",1.4957,1.5745,1.417,1.4957,25960.0],["1981-11-20",1.4957,1.4957,1.417,1.417,20790.0],["1981-11-23",1.417,1.4957,1.417,1.417,58300.0],["1981-11-24",1.417,1.4957,1.417,1.417,38170.0],["1981-11-25",1.417,1.4957,1.417,1.4957,15730.0],["1981-11-27",1.4957,1.4957,1.417,1.417,60940.0],["1981-11-30",1.417,1.4957,1.417,1.4957,38720.0],["1981-12-01",1.4957,1.4957,1.417,1.417,24970.0],["1981-12-02",1.417,1.4957,1.417,1.417,18370.0],["1981-12-03",1.417,1.4957,1.417,1.4957,14190.0],["1981-12-04",1.4957,1.4957,1.417,1.4957,36190.0],["1981-12-07",1.4957,1.4957,1.417,1.417,25630.0],["1981-12-08",1.417,1.4957,1.417,1.417,14850.0],["1981-12-09",1.417,1.5745,1.417,1.5745,58410.0],["1981-12-10",1.5745,2.0468,1.5745,1.9681,115170.0],["1981-12-11",1.9681,2.1255,1.9681,1.9681,73920.0],["1981-12-14",1.9681,1.9681,1.8894,1.9681,48070.0],["1981-12-15",1.9681,2.0468,1.8894,1.9681,30800.0],["1981-12-16",1.9681,2.0468,1.8894,1.9681,26620.0],["1981-12-17",1.9681,1.9681,1.8106,1.8894,21450.0],["1981-12-18",1.8894,1.9681,1.7319,1.9681,44990.0],["1981-12-21",1.9681,2.0468,1.8894,1.8894,24530.0],["1981-12-22",1.8894,1.9681,1.8106,1.8894,22660.0],["1981-12-23",1.8894,1.8894,1.8106,1.8894,13640.0],["1981-12-24",1.8894,1.8894,1.8106,1.8106,9130.0],["1981-12-28",1.8106,1.9681,1.8106,1.8894,23760.0],["1981-12-29",1.8894,1.8894,1.8106,1.8106,34210.0],["1981-12-30",1.8106,1.8894,1.8106,1.8106,20020.0],["1981-12-31",1.8106,1.8894,1.8106,1.8894,39380.0],["1982-01-04",1.8894,1.9681,1.8106,1.9681,15730.0],["1982-01-05",1.9681,1.9681,1.8106,1.8894,15290.0],["1982-01-06",1.8894,1.8894,1.8106,1.8106,6600.0],["1982-01-07",1.8106,1.8894,1.8106,1.8894,3410.0],["1982-01-08",1.8894,1.8894,1.7319,1.7319,20350.0],["1982-01-11",1.7319,1.7319,1.6532,1.6532,17820.0],["1982-01-12",1.6532,1.7319,1.4957,1.4957,40700.0],["1982-01-13",1.3383,1.3383,1.2596,1.2596,152900.0],["1982-01-14",1.2596,1.2596,1.1808,1.2596,93500.0],["1982-01-15",1.2596,1.2596,1.1808,1.2596,59620.0],["1982-01-18",1.2596,1.2596,1.1808,1.2596,25960.0],["1982-01-19",1.2596,1.2596,1.1808,1.2596,27500.0],["1982-01-20",1.2596,1.2596,1.1808,1.1808,41030.0],["1982-01-21",1.1808,1.2596,1.1808,1.1808,39490.0],["1982-01-22",1.1808,1.2596,1.1021,1.1808,20570.0],["1982-01-25",1.1808,1.1808,1.1021,1.1021,19250.0],["1982-01-26",1.1021,1.1808,1.1021,1.1808,17270.0],["1982-01-27",1.1808,1.1808,1.1021,1.1808,13860.0],["1982-01-28",1.1808,1.1808,1.1021,1.1021,21450.0],["1982-01-29",1.1021,1.1808,1.1021,1.1808,19800.0],["1982-02-01",1.1808,1.1808,1.1808,1.1808,25520.0],["1982-02-02",1.1808,1.2596,1.1808,1.1808,47630.0],["1982-02-03",1.1808,1.2596,1.1808,1.2596,9900.0],["1982-02-04",1.2596,1.2596,1.2596,1.2596,19580.0],["1982-02-05",1.2596,1.2596,1.1808,1.2596,18370.0],["1982-02-08",1.2596,1.2596,1.1808,1.2596,26840.0],["1982-02-09",1.2596,1.2596,1.1808,1.2596,8250.0],["1982-02-10",1.2596,1.2596,1.1808,1.2596,11990.0],["1982-02-11",1.2596,1.2596,1.1808,1.2596,19360.0],["1982-02-12",1.2596,1.2596,1.1808,1.2596,16390.0],["1982-02-16",1.2596,1.2596,1.1808,1.2596,34760.0],["1982-02-17",1.2596,1.2596,1.1808,1.2596,15840.0],["1982-02-18",1.2596,1.2596,1.1808,1.2596,9460.0],["1982-02-19",1.2596,1.2596,1.1808,1.1808,28490.0],["1982-02-22",1.1808,1.2596,1.1808,1.1808,12650.0],["1982-02-23",1.1808,1.2596,1.1021,1.1021,21670.0],["1982-02-24",1.1021,1.1808,1.1021,1.1021,16500.0],["1982-02-25",1.1021,1.1808,1.1021,1.1021,10450.0],["1982-02-26",1.1021,1.1808,1.1021,1.1808,12650.0],["1982-03-01",1.1808,1.1808,1.1021,1.1808,16390.0],["1982-03-02",1.1808,1.1808,1.1021,1.1021,22330.0],["1982-03-03",1.1021,1.1808,1.1021,1.1021,6490.0],["1982-03-04",1.1021,1.1808,1.1021,1.1021,18040.0],["1982-03-05",1.1021,1.1808,1.1021,1.1808,20130.0],["1982-03-08",1.1808,1.1808,1.1021,1.1021,11660.0],["1982-03-09",1.1021,1.1808,1.1021,1.1808,82610.0],["1982-03-10",1.1021,1.1021,1.1021,1.1021,27720.0],["1982-03-11",1.1021,1.1021,1.0234,1.1021,10010.0],["1982-03-12",1.1021,1.1021,1.0234,1.0234,5280.0],["1982-03-15",1.0234,1.1021,1.0234,1.1021,29480.0],["1982-03-16",1.1021,1.1021,1.0234,1.0234,27610.0],["1982-03-17",1.0234,1.0234,1.0234,1.0234,15510.0],["1982-03-18",1.0234,1.0234,1.0234,1.0234,6160.0],["1982-03-19",1.0234,1.0234,1.0234,1.0234,11990.0],["1982-03-22",1.0234,1.0234,1.0234,1.0234,22660.0],["1982-03-23",1.0234,1.0234,1.0234,1.0234,42350.0],["1982-03-24",1.0234,1.1021,1.0234,1.0234,18590.0],["1982-03-25",1.0234,1.1021,1.0234,1.1021,18590.0],["1982-03-26",1.1021,1.1021,1.0234,1.1021,8250.0],["1982-03-29",1.1021,1.1021,1.0234,1.1021,20240.0],["1982-03-30",1.1021,1.1021,1.0234,1.0234,9020.0],["1982-03-31",1.0234,1.1021,1.0234,1.0234,6930.0],["1982-04-01",1.0234,1.1021,1.0234,1.1021,20240.0],["1982-04-02",1.1021,1.1808,1.1021,1.1808,16390.0],["1982-04-05",1.1808,1.1808,1.1021,1.1808,11660.0],["1982-04-06",1.1808,1.1808,1.1021,1.1808,6490.0],["1982-04-07",1.1808,1.1808,1.1021,1.1808,33220.0],["1982-04-08",1.1808,1.1808,1.1021,1.1808,9680.0],["1982-04-12",1.1808,1.1808,1.1021,1.1808,14410.0],["1982-04-13",1.1808,1.1808,1.1021,1.1808,6820.0],["1982-04-14",1.1808,1.1808,1.1021,1.1808,6820.0],["1982-04-15",1.1808,1.1808,1.1021,1.1808,7150.0],["1982-04-16",1.1808,1.1808,1.1021,1.1021,5830.0],["1982-04-19",1.1021,1.1808,0.9447,1.1021,24860.0],["1982-04-20",1.1021,1.1808,1.1021,1.1808,13970.0],["1982-04-21",1.1808,1.1808,1.1021,1.1021,6820.0],["1982-04-22",1.1021,1.1808,1.1021,1.1808,4290.0],["1982-04-23",1.1808,1.1808,1.1021,1.1021,6710.0],["1982-04-26",1.1021,1.1808,1.1021,1.1808,7920.0],["1982-04-27",1.1808,1.1808,1.1021,1.1021,6710.0],["1982-04-28",1.1021,1.1808,1.1021,1.1808,3080.0],["1982-04-29",1.1808,1.1808,1.1021,1.1808,4950.0],["1982-04-30",1.1808,1.1808,1.1021,1.1021,16280.0],["1982-05-03",1.1021,1.1808,1.1021,1.1808,4950.0],["1982-05-04",1.1808,1.1808,1.0234,1.1021,12650.0],["1982-05-05",1.1021,1.1021,1.0234,1.1021,5830.0],["1982-05-06",1.1021,1.1021,1.0234,1.0234,55990.0],["1982-05-07",1.0234,1.1021,1.0234,1.0234,5170.0],["1982-05-10",1.0234,1.1021,1.0234,1.0234,15070.0],["1982-05-11",1.0234,1.1021,1.0234,1.1021,8030.0],["1982-05-12",1.1021,1.1021,1.0234,1.1021,9680.0],["1982-05-13",1.1021,1.1021,1.0234,1.1021,10560.0],["1982-05-14",1.1021,1.1021,1.0234,1.1021,6380.0],["1982-05-17",1.1021,1.1021,1.0234,1.1021,770.0],["1982-05-18",1.1021,1.1021,1.0234,1.0234,6050.0],["1982-05-19",1.0234,1.1021,1.0234,1.0234,1540.0],["1982-05-20",1.0234,1.1021,1.0234,1.1021,5500.0],["1982-05-21",1.1021,1.1021,1.0234,1.0234,4180.0],["1982-05-24",1.0234,1.1021,1.0234,1.1021,4070.0],["1982-05-25",1.0234,1.0234,1.0234,1.0234,6380.0],["1982-05-26",1.0234,1.0234,1.0234,1.0234,2640.0],["1982-05-27",1.0234,1.1021,1.0234,1.0234,4180.0],["1982-05-28",1.0234,1.0234,0.9447,1.0234,25190.0],["1982-06-01",1.0234,1.0234,0.9447,0.9447,4730.0],["1982-06-02",0.9447,1.0234,0.9447,0.9447,7590.0],["1982-06-03",0.9447,1.0234,0.9447,0.9447,4290.0],["1982-06-04",0.9447,1.0234,0.9447,1.0234,3520.0],["1982-06-07",1.0234,1.0234,0.9447,0.9447,7920.0],["1982-06-08",0.9447,1.0234,0.9447,1.0234,5720.0],["1982-06-09",1.0234,1.0234,0.9447,0.9447,7480.0],["1982-06-10",0.9447,0.9447,0.9447,0.9447,7810.0],["1982-06-11",0.9447,1.0234,0.9447,0.9447,4840.0],["1982-06-14",0.9447,1.0234,0.866,0.9447,43560.0],["1982-06-15",0.866,0.866,0.7872,0.7872,6600.0],["1982-06-16",0.866,0.866,0.866,0.866,4180.0],["1982-06-17",0.866,0.866,0.7872,0.7872,21890.0],["1982-06-18",0.7872,0.866,0.7872,0.866,24310.0],["1982-06-21",0.866,0.866,0.7872,0.866,6710.0],["1982-06-22",0.866,0.866,0.7872,0.866,6930.0],["1982-06-23",0.866,0.866,0.7872,0.7872,5830.0],["1982-06-24",0.7872,0.866,0.7872,0.7872,4070.0],["1982-06-25",0.7872,0.866,0.7872,0.866,1870.0],["1982-06-28",0.866,0.866,0.7872,0.7872,3080.0],["1982-06-29",0.7872,0.866,0.7872,0.866,3080.0],["1982-06-30",0.866,0.866,0.7872,0.7872,1650.0],["1982-07-01",0.7872,0.866,0.7872,0.866,7260.0],["1982-07-02",0.866,0.866,0.7872,0.866,13640.0],["1982-07-06",0.866,0.866,0.7872,0.7872,990.0],["1982-07-07",0.7872,0.866,0.7872,0.866,3190.0],["1982-07-08",0.866,0.866,0.7872,0.7872,4510.0],["1982-07-09",0.7872,0.866,0.7872,0.7872,14630.0],["1982-07-12",0.7872,0.866,0.7872,0.866,3850.0],["1982-07-13",0.866,0.866,0.7872,0.866,4070.0],["1982-07-14",0.866,0.866,0.7872,0.7872,4620.0],["1982-07-15",0.7872,0.866,0.7872,0.866,8250.0],["1982-07-16",0.866,0.866,0.7872,0.7872,12760.0],["1982-07-19",0.7872,0.866,0.7872,0.7872,12320.0],["1982-07-20",0.7872,0.866,0.7872,0.866,12760.0],["1982-07-21",0.866,0.866,0.7872,0.7872,7370.0],["1982-07-22",0.7872,0.866,0.7872,0.7872,9790.0],["1982-07-23",0.7872,0.866,0.7872,0.866,5720.0],["1982-07-26",0.866,0.866,0.7872,0.7872,19690.0],["1982-07-27",0.7872,0.866,0.7872,0.866,9130.0],["1982-07-28",0.866,0.866,0.866,0.866,7150.0],["1982-07-29",0.866,0.866,0.7872,0.7872,10450.0],["1982-07-30",0.7872,0.866,0.7872,0.866,12430.0],["1982-08-02",0.866,0.9447,0.866,0.9447,23430.0],["1982-08-03",0.9447,0.9447,0.866,0.9447,6820.0],["1982-08-04",0.9447,0.9447,0.866,0.9447,12430.0],["1982-08-05",0.9447,0.9447,0.7872,0.7872,12320.0],["1982-08-06",0.7872,0.866,0.7872,0.7872,24310.0],["1982-08-09",0.7872,0.866,0.7872,0.7872,13200.0],["1982-08-10",0.7872,0.866,0.7872,0.7872,31570.0],["1982-08-11",0.7872,0.7872,0.7872,0.7872,11660.0],["1982-08-12",0.7872,0.866,0.7085,0.866,2310.0],["1982-08-13",0.866,0.866,0.7872,0.866,5720.0],["1982-08-16",0.866,0.866,0.7872,0.866,2090.0],["1982-08-17",0.7872,0.7872,0.7872,0.7872,6050.0],["1982-08-18",0.7872,0.866,0.7872,0.866,5500.0],["1982-08-19",0.866,0.866,0.7085,0.7872,9570.0],["1982-08-20",0.7872,0.866,0.7085,0.7872,6930.0],["1982-08-23",0.7872,0.866,0.7085,0.7085,24200.0],["1982-08-24",0.7085,0.7872,0.7085,0.7085,9570.0],["1982-08-25",0.7085,0.7872,0.7085,0.7085,23100.0],["1982-08-26",0.7085,0.7872,0.7085,0.7085,16390.0],["1982-08-27",0.7085,0.7872,0.7085,0.7085,7480.0],["1982-08-30",0.7085,0.7872,0.7085,0.7872,9460.0],["1982-08-31",0.7872,0.7872,0.7085,0.7872,7260.0],["1982-09-01",0.7872,0.7872,0.7085,0.7085,11770.0],["1982-09-02",0.7085,0.7872,0.7085,0.7085,3080.0],["1982-09-03",0.7085,0.866,0.7085,0.7085,11770.0],["1982-09-07",0.7085,0.7872,0.7085,0.7872,4510.0],["1982-09-08",0.7872,0.7872,0.7085,0.7872,12760.0],["1982-09-09",0.7872,0.7872,0.7085,0.7872,8580.0],["1982-09-10",0.7872,0.7872,0.7085,0.7872,7480.0],["1982-09-13",0.7872,0.7872,0.7085,0.7872,5280.0],["1982-09-14",0.7872,0.7872,0.7085,0.7872,8360.0],["1982-09-15",0.7872,0.7872,0.7085,0.7872,18480.0],["1982-09-16",0.7872,0.866,0.7085,0.7872,16610.0],["1982-09-17",0.7872,0.866,0.7872,0.866,3080.0],["1982-09-20",0.866,0.866,0.7872,0.866,4730.0],["1982-09-21",0.866,0.866,0.7872,0.7872,1320.0],["1982-09-22",0.7872,0.866,0.7872,0.7872,2420.0],["1982-09-23",0.7872,0.866,0.7872,0.7872,4290.0],["1982-09-24",0.7872,0.866,0.7872,0.7872,16280.0],["1982-09-27",0.7872,0.866,0.7872,0.7872,330.0],["1982-09-28",0.7872,0.866,0.7872,0.866,6930.0],["1982-09-29",0.866,0.866,0.7872,0.7872,7810.0],["1982-09-30",0.7872,0.866,0.7872,0.7872,6270.0],["1982-10-01",0.7872,0.866,0.7872,0.7872,7590.0],["1982-10-04",0.7872,0.9447,0.7872,0.9447,21780.0],["1982-10-05",0.9447,0.9447,0.866,0.9447,19250.0],["1982-10-06",0.9447,1.1021,0.9447,1.0234,28710.0],["1982-10-07",1.0234,1.1021,1.0234,1.1021,14080.0],["1982-10-08",1.1021,1.1021,0.9447,1.0234,24420.0],["1982-10-11",1.0234,1.0234,0.9447,1.0234,8800.0],["1982-10-12",1.0234,1.0234,0.9447,0.9447,16060.0],["1982-10-13",0.9447,1.0234,0.866,1.0234,15290.0],["1982-10-14",1.0234,1.0234,0.9447,0.9447,17490.0],["1982-10-15",0.9447,1.0234,0.9447,1.0234,6380.0],["1982-10-18",1.0234,1.0234,0.9447,0.9447,10670.0],["1982-10-19",0.9447,1.0234,0.9447,0.9447,7810.0],["1982-10-20",0.9447,1.0234,0.9447,0.9447,11330.0],["1982-10-21",0.9447,1.0234,0.9447,1.0234,13310.0],["1982-10-22",1.0234,1.0234,1.0234,1.0234,17710.0],["1982-10-25",1.0234,1.0234,0.9447,1.0234,19360.0],["1982-10-26",1.0234,1.0234,0.9447,0.9447,7260.0],["1982-10-27",0.9447,1.0234,0.9447,1.0234,22440.0],["1982-10-28",1.0234,1.0234,1.0234,1.0234,3080.0],["1982-10-29",1.0234,1.0234,1.0234,1.0234,0.0],["1982-11-01",0.7085,0.7085,0.5511,0.6298,348920.0],["1982-11-02",0.6298,0.6298,0.5511,0.6298,239360.0],["1982-11-03",0.6298,0.7872,0.6298,0.7085,109780.0],["1982-11-04",0.7085,0.7085,0.7085,0.7085,256300.0],["1982-11-05",0.7085,0.7085,0.6298,0.7085,115500.0],["1982-11-08",0.7085,0.7085,0.5511,0.7085,484440.0],["1982-11-09",0.7085,0.7085,0.6298,0.7085,118470.0],["1982-11-10",0.7085,0.7085,0.6298,0.6298,61160.0],["1982-11-11",0.6298,0.7085,0.6298,0.7085,52030.0],["1982-11-12",0.7085,0.7085,0.6298,0.7085,48070.0],["1982-11-15",0.7085,0.7085,0.6298,0.7085,40150.0],["1982-11-16",0.7085,0.7085,0.6298,0.6298,49170.0],["1982-11-17",0.6298,0.7085,0.6298,0.6298,32340.0],["1982-11-18",0.6298,0.7085,0.6298,0.7085,47520.0],["1982-11-19",0.7085,0.7085,0.6298,0.7085,19690.0],["1982-11-22",0.7085,0.7085,0.6298,0.7085,118690.0],["1982-11-23",0.7085,0.7085,0.6298,0.7085,50380.0],["1982-11-24",0.7085,0.7085,0.6298,0.6298,54340.0],["1982-11-26",0.6298,0.7085,0.6298,0.6298,27720.0],["1982-11-29",0.6298,0.7085,0.6298,0.6298,64680.0],["1982-11-30",0.6298,0.7085,0.6298,0.7085,58080.0],["1982-12-01",0.7085,0.7085,0.6298,0.6298,50050.0],["1982-12-02",0.6298,0.7085,0.6298,0.7085,88000.0],["1982-12-03",0.7085,0.7085,0.6298,0.7085,158290.0],["1982-12-06",0.7085,0.7085,0.6298,0.7085,88880.0],["1982-12-07",0.7085,0.7872,0.6298,0.7872,170720.0],["1982-12-08",0.7872,0.9447,0.7085,0.9447,642620.0],["1982-12-09",0.9447,1.1808,0.9447,1.0234,499070.0],["1982-12-10",1.0234,1.1021,0.9447,1.1021,387310.0],["1982-12-13",1.1021,1.2596,1.1021,1.2596,552310.0],["1982-12-14",1.417,1.6532,1.417,1.4957,725560.0],["1982-12-15",1.4957,1.5745,1.417,1.4957,406670.0],["1982-12-16",1.4957,1.4957,1.2596,1.3383,168630.0],["1982-12-17",1.3383,1.3383,1.1808,1.2596,175230.0],["1982-12-20",1.2596,1.2596,1.0234,1.1808,227260.0],["1982-12-21",1.1808,1.1808,1.1021,1.1021,96580.0],["1982-12-22",1.1021,1.2596,1.1021,1.2596,60610.0],["1982-12-23",1.2596,1.2596,1.1808,1.2596,70400.0],["1982-12-27",1.2596,1.2596,1.1808,1.2596,133760.0],["1982-12-28",1.2596,1.2596,1.1808,1.2596,115060.0],["1982-12-29",1.2596,1.2596,1.1808,1.2596,89540.0],["1982-12-30",1.2596,1.3383,1.2596,1.3383,164560.0],["1982-12-31",1.3383,1.4957,1.3383,1.4957,161370.0],["1983-01-03",1.4957,1.6532,1.4957,1.6532,379830.0],["1983-01-04",1.6532,1.8894,1.6532,1.8894,304810.0],["1983-01-05",1.8894,2.2043,1.8894,2.0468,657140.0],["1983-01-06",2.0468,2.1255,2.0468,2.0468,228580.0],["1983-01-07",1.6532,1.6532,1.417,1.6532,1122110.0],["1983-01-10",1.6532,1.6532,1.5745,1.6532,360250.0],["1983-01-11",1.6532,1.6532,1.3383,1.417,483560.0],["1983-01-12",1.417,1.417,1.3383,1.417,246070.0],["1983-01-13",1.417,1.6532,1.417,1.6532,423830.0],["1983-01-14",1.6532,1.6532,1.5745,1.6532,157740.0],["1983-01-17",1.6532,1.6532,1.6532,1.6532,0.0],["1983-01-18",1.6532,1.6532,1.6532,1.6532,0.0],["1983-01-19",1.7319,1.8106,1.7319,1.7319,358270.0],["1983-01-20",1.7319,1.9681,1.7319,1.9681,619300.0],["1983-01-21",1.9681,2.0468,1.8894,1.9681,500720.0],["1983-01-24",1.9681,1.9681,1.7319,1.8106,241010.0],["1983-01-25",1.8106,1.8894,1.8106,1.8106,103400.0],["1983-01-26",1.8106,1.8894,1.8106,1.8106,125290.0],["1983-01-27",1.8106,1.8894,1.7319,1.7319,228470.0],["1983-01-28",1.7319,1.8106,1.7319,1.8106,102080.0],["1983-01-31",1.8106,1.8106,1.5745,1.5745,188540.0],["1983-02-01",1.6532,1.8894,1.6532,1.8106,204930.0],["1983-02-02",1.8106,1.8894,1.7319,1.8894,145420.0],["1983-02-03",1.8894,1.8894,1.8106,1.8106,125400.0],["1983-02-04",1.8106,1.8894,1.8106,1.8106,98010.0],["1983-02-07",1.8106,1.8894,1.8106,1.8894,65780.0],["1983-02-08",1.8894,1.8894,1.7319,1.8106,82390.0],["1983-02-09",1.8106,1.8106,1.7319,1.7319,61270.0],["1983-02-10",1.7319,1.8106,1.7319,1.8106,54450.0],["1983-02-11",1.8106,1.8106,1.7319,1.8106,98010.0],["1983-02-14",1.8106,1.8106,1.7319,1.8106,56980.0],["1983-02-15",1.8106,1.8106,1.7319,1.8106,62810.0],["1983-02-16",1.8106,1.8106,1.7319,1.7319,93390.0],["1983-02-17",1.7319,2.0468,1.6532,1.9681,638330.0],["1983-02-18",1.9681,2.2043,1.9681,2.2043,575960.0],["1983-02-22",2.2043,2.2043,2.0468,2.0468,216370.0],["1983-02-23",2.0468,2.1255,2.0468,2.1255,58850.0],["1983-02-24",2.1255,2.1255,2.0468,2.1255,68860.0],["1983-02-25",2.1255,2.1255,1.9681,1.9681,88330.0],["1983-02-28",1.9681,1.9681,1.8106,1.8106,78540.0],["1983-03-01",1.8106,1.8894,1.8106,1.8894,98450.0],["1983-03-02",1.8894,1.8894,1.8106,1.8894,84590.0],["1983-03-03",1.8894,1.8894,1.8106,1.8894,78430.0],["1983-03-04",1.8894,1.8894,1.8894,1.8894,47850.0],["1983-03-07",1.8894,1.8894,1.8894,1.8894,35750.0],["1983-03-08",1.8894,1.8894,1.8106,1.8106,82390.0],["1983-03-09",1.8106,1.8894,1.8106,1.8894,69190.0],["1983-03-10",1.8106,1.8106,1.7319,1.8106,68970.0],["1983-03-11",1.8106,1.8106,1.7319,1.8106,110990.0],["1983-03-14",1.8106,1.8106,1.7319,1.7319,36410.0],["1983-03-15",1.7319,1.7319,1.6532,1.7319,47630.0],["1983-03-16",1.7319,1.7319,1.6532,1.7319,37290.0],["1983-03-17",1.7319,1.7319,1.6532,1.6532,57640.0],["1983-03-18",1.6532,1.8106,1.6532,1.8106,181500.0],["1983-03-21",1.8106,1.8106,1.7319,1.7319,76120.0],["1983-03-22",1.7319,1.8106,1.7319,1.8106,34540.0],["1983-03-23",1.7319,1.7319,1.6532,1.7319,61050.0],["1983-03-24",1.7319,1.7319,1.7319,1.7319,27390.0],["1983-03-25",1.7319,1.7319,1.6532,1.7319,222860.0],["1983-03-28",1.7319,1.7319,1.7319,1.7319,52690.0],["1983-03-29",1.7319,1.7319,1.6532,1.7319,49060.0],["1983-03-30",1.7319,1.7319,1.6532,1.6532,31680.0],["1983-03-31",1.6532,1.7319,1.6532,1.7319,31020.0],["1983-04-04",1.7319,1.8106,1.6532,1.7319,67870.0],["1983-04-05",1.7319,1.8894,1.7319,1.8894,99990.0],["1983-04-06",1.8894,2.0468,1.8894,2.0468,340670.0],["1983-04-07",2.0468,2.0468,1.8894,1.8894,123310.0],["1983-04-08",1.8894,1.9681,1.8894,1.9681,71390.0],["1983-04-11",1.9681,2.0468,1.8894,2.0468,71720.0],["1983-04-12",2.0468,2.0468,1.8106,1.8106,120890.0],["1983-04-13",1.8106,1.8106,1.7319,1.8106,80740.0],["1983-04-14",1.8106,1.8894,1.7319,1.8894,76450.0],["1983-04-15",1.8894,1.9681,1.8106,1.8106,75240.0],["1983-04-18",1.8894,1.9681,1.8894,1.9681,95590.0],["1983-04-19",1.9681,2.0468,1.9681,2.0468,227480.0],["1983-04-20",2.0468,2.1255,1.9681,2.0468,387420.0],["1983-04-21",2.0468,2.0468,1.9681,1.9681,103620.0],["1983-04-22",1.9681,2.0468,1.9681,2.0468,84480.0],["1983-04-25",2.0468,2.0468,1.8894,1.9681,98780.0],["1983-04-26",1.9681,1.9681,1.8894,1.9681,92950.0],["1983-04-27",1.9681,2.0468,1.8894,1.9681,72930.0],["1983-04-28",1.9681,1.9681,1.8894,1.9681,41360.0],["1983-04-29",1.9681,1.9681,1.8894,1.9681,103620.0],["1983-05-02",1.9681,1.9681,1.8894,1.9681,52800.0],["1983-05-03",1.9681,1.9681,1.8894,1.8894,51260.0],["1983-05-04",1.8894,1.8894,1.8106,1.8894,46860.0],["1983-05-05",1.8894,1.8894,1.7319,1.7319,75130.0],["1983-05-06",1.7319,1.8106,1.7319,1.8106,83160.0],["1983-05-09",1.8106,1.8106,1.7319,1.8106,60610.0],["1983-05-10",1.8106,1.8106,1.7319,1.7319,74360.0],["1983-05-11",1.7319,1.8106,1.7319,1.8106,49610.0],["1983-05-12",1.8106,1.8106,1.7319,1.8106,31130.0],["1983-05-13",1.8106,1.9681,1.7319,1.9681,201300.0],["1983-05-16",1.9681,1.9681,1.8894,1.9681,141680.0],["1983-05-17",1.9681,1.9681,1.9681,1.9681,64900.0],["1983-05-18",1.9681,1.9681,1.8894,1.9681,63800.0],["1983-05-19",1.9681,2.1255,1.8894,2.1255,491590.0],["1983-05-20",2.1255,2.2043,2.1255,2.2043,261690.0],["1983-05-23",2.2043,2.2043,2.1255,2.2043,79090.0],["1983-05-24",2.2043,2.2043,1.8894,2.2043,145200.0],["1983-05-25",2.2043,2.5191,2.2043,2.4404,337370.0],["1983-05-26",2.5191,3.3064,2.5191,3.3064,616000.0],["1983-05-27",3.3064,3.7787,3.0702,3.3064,906950.0],["1983-05-31",3.3064,3.3851,3.0702,3.0702,343200.0],["1983-06-01",3.0702,3.2277,2.9915,3.1489,180070.0],["1983-06-02",3.1489,3.3064,3.1489,3.2277,107360.0],["1983-06-03",3.2277,3.2277,3.0702,3.1489,100430.0],["1983-06-06",3.0702,3.0702,2.7553,2.9128,204930.0],["1983-06-07",2.9128,2.9128,2.7553,2.834,107250.0],["1983-06-08",2.834,2.834,2.6766,2.834,86240.0],["1983-06-09",2.834,3.0702,2.7553,3.0702,85690.0],["1983-06-10",3.0702,3.2277,3.0702,3.0702,209110.0],["1983-06-13",3.0702,3.2277,3.0702,3.1489,85030.0],["1983-06-14",3.1489,3.2277,3.1489,3.2277,98120.0],["1983-06-15",3.2277,3.2277,3.0702,3.0702,82280.0],["1983-06-16",3.0702,3.1489,3.0702,3.0702,52140.0],["1983-06-17",3.0702,3.0702,2.9128,2.9915,36850.0],["1983-06-20",2.9915,3.0702,2.834,2.9128,52360.0],["1983-06-21",2.9128,2.9128,2.7553,2.9128,84040.0],["1983-06-22",2.9128,2.9915,2.834,2.9128,60500.0],["1983-06-23",2.9128,2.9128,2.834,2.834,43780.0],["1983-06-24",2.834,2.9915,2.834,2.9128,55220.0],["1983-06-27",2.9128,3.0702,2.9128,2.9128,59730.0],["1983-06-28",2.9128,3.0702,2.9128,2.9128,42680.0],["1983-06-29",2.9128,2.9915,2.834,2.834,55770.0],["1983-06-30",2.834,2.9915,2.834,2.9128,32010.0],["1983-07-01",2.9128,2.9915,2.9128,2.9915,61930.0],["1983-07-05",2.9128,2.9128,2.834,2.834,87120.0],["1983-07-06",2.834,2.9128,2.7553,2.9128,90750.0],["1983-07-07",2.9128,2.9128,2.9128,2.9128,0.0],["1983-07-08",2.9128,3.3064,2.834,3.1489,437690.0],["1983-07-11",3.1489,3.2277,2.9915,3.0702,189530.0],["1983-07-12",3.0702,3.0702,2.9128,2.9128,42020.0],["1983-07-13",2.9128,2.9915,2.834,2.834,50930.0],["1983-07-14",2.834,2.9128,2.834,2.9128,54670.0],["1983-07-15",2.9128,2.9128,2.834,2.9128,44440.0],["1983-07-18",2.9128,2.9128,2.6766,2.6766,66660.0],["1983-07-19",2.6766,2.6766,2.5979,2.6766,85360.0],["1983-07-20",2.6766,2.6766,2.5191,2.5979,96690.0],["1983-07-21",2.5979,2.7553,2.4404,2.7553,195250.0],["1983-07-22",2.7553,2.7553,2.5979,2.6766,79860.0],["1983-07-25",2.6766,2.6766,2.5979,2.6766,65890.0],["1983-07-26",2.6766,2.7553,2.5979,2.7553,129580.0],["1983-07-27",2.7553,2.9128,2.6766,2.834,221100.0],["1983-07-28",2.834,2.834,2.5979,2.5979,116930.0],["1983-07-29",2.5979,2.6766,2.5191,2.5979,100760.0],["1983-08-01",2.5979,2.5979,2.5191,2.5191,85250.0],["1983-08-02",2.5191,2.5191,2.3617,2.4404,128150.0],["1983-08-03",2.3617,2.3617,2.283,2.3617,73590.0],["1983-08-04",2.3617,2.3617,2.2043,2.283,73480.0],["1983-08-05",2.283,2.283,2.1255,2.2043,80410.0],["1983-08-08",2.2043,2.2043,2.1255,2.2043,33110.0],["1983-08-09",2.2043,2.283,2.1255,2.283,203390.0],["1983-08-10",2.283,2.3617,2.2043,2.2043,86790.0],["1983-08-11",2.2043,2.283,2.2043,2.2043,41360.0],["1983-08-12",2.2043,2.2043,2.1255,2.2043,26950.0],["1983-08-15",2.2043,2.2043,2.1255,2.2043,85580.0],["1983-08-16",2.2043,2.2043,2.1255,2.2043,52470.0],["1983-08-17",2.2043,2.2043,2.0468,2.0468,73370.0],["1983-08-18",2.0468,2.0468,1.9681,2.0468,111430.0],["1983-08-19",1.9681,1.9681,1.8106,1.8894,177650.0],["1983-08-22",1.8894,1.9681,1.8106,1.8894,221100.0],["1983-08-23",1.8894,1.9681,1.8894,1.9681,83270.0],["1983-08-24",1.9681,1.9681,1.8894,1.9681,112310.0],["1983-08-25",1.9681,2.2043,1.8894,2.2043,122870.0],["1983-08-26",2.2043,2.283,2.1255,2.2043,60060.0],["1983-08-29",2.2043,2.2043,2.1255,2.2043,27170.0],["1983-08-30",2.2043,2.2043,2.1255,2.2043,21450.0],["1983-08-31",2.2043,2.2043,1.7319,2.0468,567930.0],["1983-09-01",2.0468,2.0468,1.8894,1.8894,56320.0],["1983-09-02",1.8894,1.9681,1.8894,1.9681,23760.0],["1983-09-06",1.9681,1.9681,1.8894,1.9681,91410.0],["1983-09-07",1.9681,1.9681,1.8894,1.9681,53460.0],["1983-09-08",1.9681,1.9681,1.8894,1.9681,20460.0],["1983-09-09",1.9681,1.9681,1.8894,1.9681,50820.0],["1983-09-12",1.9681,1.9681,1.8894,1.8894,111100.0],["1983-09-13",1.8894,1.8894,1.8894,1.8894,59510.0],["1983-09-14",1.8894,1.8894,1.8106,1.8894,41690.0],["1983-09-15",1.8894,1.8894,1.8106,1.8894,90310.0],["1983-09-16",1.8106,1.8106,1.7319,1.8106,113190.0],["1983-09-19",1.8106,1.8894,1.8106,1.8894,132000.0],["1983-09-20",1.8894,1.9681,1.8894,1.9681,61490.0],["1983-09-21",1.9681,2.0468,1.8894,2.0468,94160.0],["1983-09-22",2.0468,2.1255,1.9681,2.1255,65230.0],["1983-09-23",2.1255,2.1255,2.0468,2.1255,75240.0],["1983-09-26",2.1255,2.2043,2.1255,2.1255,47190.0],["1983-09-27",2.1255,2.1255,1.9681,1.9681,49280.0],["1983-09-28",1.9681,2.0468,1.9681,2.0468,35860.0],["1983-09-29",2.0468,2.0468,1.9681,1.9681,13750.0],["1983-09-30",1.9681,2.0468,1.9681,2.0468,30910.0],["1983-10-03",1.9681,1.9681,1.8894,1.9681,57530.0],["1983-10-04",1.9681,1.9681,1.8894,1.8894,48840.0],["1983-10-05",1.8894,1.9681,1.8894,1.9681,35640.0],["1983-10-06",1.9681,1.9681,1.8894,1.9681,62260.0],["1983-10-07",1.9681,1.9681,1.8894,1.9681,43560.0],["1983-10-10",1.9681,1.9681,1.8894,1.9681,16060.0],["1983-10-11",1.9681,1.9681,1.8894,1.8894,50820.0],["1983-10-12",1.8894,1.8894,1.8106,1.8106,53570.0],["1983-10-13",1.8106,1.8106,1.7319,1.7319,89320.0],["1983-10-14",1.7319,1.7319,1.6532,1.7319,57860.0],["1983-10-17",1.7319,1.7319,1.6532,1.7319,77660.0],["1983-10-18",1.7319,1.7319,1.5745,1.5745,53350.0],["1983-10-19",1.5745,1.6532,1.5745,1.6532,69850.0],["1983-10-20",1.6532,1.7319,1.6532,1.7319,52140.0],["1983-10-21",1.7319,1.7319,1.6532,1.7319,36190.0],["1983-10-24",1.6532,1.6532,1.5745,1.6532,44770.0],["1983-10-25",1.6532,1.6532,1.4957,1.4957,93170.0],["1983-10-26",1.4957,1.5745,1.4957,1.5745,59070.0],["1983-10-27",1.5745,1.5745,1.4957,1.5745,29590.0],["1983-10-28",1.5745,1.6532,1.4957,1.5745,68090.0],["1983-10-31",1.5745,1.6532,1.4957,1.5745,54340.0],["1983-11-01",1.5745,1.5745,1.4957,1.5745,26840.0],["1983-11-02",1.5745,1.5745,1.4957,1.5745,40260.0],["1983-11-03",1.5745,1.5745,1.4957,1.5745,25080.0],["1983-11-04",1.5745,1.5745,1.4957,1.5745,25300.0],["1983-11-07",1.5745,1.5745,1.4957,1.5745,23980.0],["1983-11-08",1.5745,1.5745,1.4957,1.5745,21230.0],["1983-11-09",1.5745,1.5745,1.4957,1.5745,31790.0],["1983-11-10",1.5745,1.8106,1.5745,1.8106,83490.0],["1983-11-11",1.8106,2.1255,1.8106,2.1255,132880.0],["1983-11-14",2.0468,2.0468,1.8894,1.9681,120780.0],["1983-11-15",1.9681,2.0468,1.9681,2.0468,59070.0],["1983-11-16",2.0468,2.0468,1.9681,2.0468,40810.0],["1983-11-17",2.0468,2.2043,1.8106,1.8894,468380.0],["1983-11-18",1.8894,1.8894,1.8106,1.8894,184140.0],["1983-11-21",1.8894,1.8894,1.8106,1.8106,41470.0],["1983-11-22",1.8106,1.8894,1.6532,1.8106,163570.0],["1983-11-23",1.8106,1.8106,1.7319,1.8106,239250.0],["1983-11-25",1.8106,1.8106,1.7319,1.8106,22000.0],["1983-11-28",1.8106,1.8106,1.7319,1.8106,61710.0],["1983-11-29",1.8106,1.8106,1.7319,1.8106,78870.0],["1983-11-30",1.8106,1.8106,1.6532,1.7319,36850.0],["1983-12-01",1.7319,1.7319,1.6532,1.7319,23100.0],["1983-12-02",1.7319,1.7319,1.6532,1.7319,33770.0],["1983-12-05",1.7319,1.8106,1.6532,1.7319,51590.0],["1983-12-06",1.7319,1.8106,1.7319,1.8106,25630.0],["1983-12-07",1.8106,1.8106,1.6532,1.8106,46530.0],["1983-12-08",1.8106,1.8106,1.7319,1.8106,33550.0],["1983-12-09",1.8106,1.8106,1.6532,1.8106,40920.0],["1983-12-12",1.8106,1.8106,1.7319,1.8106,27170.0],["1983-12-13",1.8106,1.8106,1.7319,1.8106,14960.0],["1983-12-14",1.8106,1.8894,1.7319,1.8106,104280.0],["1983-12-15",1.8106,1.8894,1.7319,1.8894,81400.0],["1983-12-16",1.8894,1.8894,1.7319,1.8106,117040.0],["1983-12-19",1.8106,1.8106,1.7319,1.8106,42570.0],["1983-12-20",1.8106,1.8106,1.6532,1.7319,83930.0],["1983-12-21",1.7319,1.8106,1.6532,1.8106,121660.0],["1983-12-22",1.8106,1.8106,1.7319,1.8106,50490.0],["1983-12-23",1.8106,1.8106,1.6532,1.8106,28710.0],["1983-12-27",1.8106,1.8106,1.7319,1.7319,56760.0],["1983-12-28",1.7319,1.8106,1.7319,1.8106,52580.0],["1983-12-29",1.8106,1.8894,1.7319,1.8894,119130.0],["1983-12-30",1.8894,1.8894,1.8106,1.8894,69520.0],["1984-01-03",1.8894,1.8894,1.8106,1.8106,44440.0],["1984-01-04",1.8106,1.8894,1.8106,1.8894,19910.0],["1984-01-05",1.8894,2.1255,1.8894,2.1255,610060.0],["1984-01-06",2.1255,2.2043,2.0468,2.1255,176770.0],["1984-01-09",2.1255,2.1255,2.0468,2.1255,111320.0],["1984-01-10",2.1255,2.2043,2.0468,2.2043,179850.0],["1984-01-11",2.2043,2.2043,2.0468,2.1255,477950.0],["1984-01-12",2.1255,2.1255,2.0468,2.1255,92840.0],["1984-01-13",2.1255,2.1255,2.0468,2.1255,62150.0],["1984-01-16",2.1255,2.3617,2.1255,2.3617,388190.0],["1984-01-17",2.3617,2.3617,2.283,2.3617,202950.0],["1984-01-18",2.3617,2.3617,2.283,2.3617,126830.0],["1984-01-19",2.3617,2.3617,2.2043,2.283,141130.0],["1984-01-20",2.283,2.283,2.1255,2.283,43670.0],["1984-01-23",2.2043,2.2043,2.1255,2.1255,119900.0],["1984-01-24",2.1255,2.2043,2.1255,2.2043,53350.0],["1984-01-25",2.2043,2.2043,2.1255,2.1255,71170.0],["1984-01-26",2.1255,2.1255,2.0468,2.0468,47520.0],["1984-01-27",2.0468,2.1255,2.0468,2.0468,23540.0],["1984-01-30",2.0468,2.1255,2.0468,2.1255,121990.0],["1984-01-31",2.1255,2.1255,1.9681,2.1255,47960.0],["1984-02-01",2.0468,2.0468,2.0468,2.0468,22330.0],["1984-02-02",2.0468,2.1255,2.0468,2.0468,27060.0],["1984-02-03",2.0468,2.1255,1.9681,2.0468,93170.0],["1984-02-06",2.1255,2.2043,2.1255,2.2043,163570.0],["1984-02-07",2.2043,2.2043,2.0468,2.2043,133650.0],["1984-02-08",2.2043,2.2043,2.1255,2.1255,150590.0],["1984-02-09",2.1255,2.1255,1.8894,1.9681,142340.0],["1984-02-10",1.9681,1.9681,1.8894,1.9681,59180.0],["1984-02-13",1.9681,2.0468,1.8894,1.8894,66330.0],["1984-02-14",1.8894,1.8894,1.8106,1.8894,50710.0],["1984-02-15",1.8894,1.9681,1.8894,1.8894,70290.0],["1984-02-16",1.8894,1.9681,1.8894,1.9681,18810.0],["1984-02-17",1.9681,1.9681,1.8106,1.8894,71390.0],["1984-02-21",1.8894,1.9681,1.8106,1.8106,52360.0],["1984-02-22",1.8106,1.8894,1.8106,1.8894,70730.0],["1984-02-23",1.8894,1.8894,1.8106,1.8106,22000.0],["1984-02-24",1.8106,1.8894,1.8106,1.8894,36080.0],["1984-02-27",1.8894,1.8894,1.8106,1.8106,47960.0],["1984-02-28",1.8106,1.8894,1.8106,1.8894,29700.0],["1984-02-29",1.8894,1.8894,1.7319,1.7319,20240.0],["1984-03-01",1.7319,1.8106,1.7319,1.7319,21450.0],["1984-03-02",1.7319,1.8106,1.7319,1.7319,36300.0],["1984-03-05",1.7319,1.8106,1.7319,1.8106,28270.0],["1984-03-06",1.8106,1.8106,1.7319,1.8106,39600.0],["1984-03-07",1.8106,1.8106,1.7319,1.8106,75130.0],["1984-03-08",1.8106,1.8106,1.7319,1.8106,23430.0],["1984-03-09",1.8106,1.8106,1.7319,1.8106,28050.0],["1984-03-12",1.8106,1.8106,1.7319,1.7319,24420.0],["1984-03-13",1.7319,1.8106,1.6532,1.7319,39600.0],["1984-03-14",1.7319,1.7319,1.6532,1.7319,44550.0],["1984-03-15",1.8106,1.8894,1.8106,1.8894,29150.0],["1984-03-16",1.8894,1.9681,1.8106,1.9681,88330.0],["1984-03-19",1.9681,1.9681,1.8894,1.8894,57860.0],["1984-03-20",1.8894,1.8894,1.8106,1.8106,12870.0],["1984-03-21",1.8106,1.8894,1.8106,1.8894,12980.0],["1984-03-22",1.8894,1.8894,1.8106,1.8894,11770.0],["1984-03-23",1.8894,1.8894,1.7319,1.8106,26070.0],["1984-03-26",1.8106,1.8106,1.7319,1.8106,9020.0],["1984-03-27",1.8106,1.8106,1.7319,1.8106,32010.0],["1984-03-28",1.7319,1.7319,1.6532,1.7319,78980.0],["1984-03-29",1.7319,1.8106,1.7319,1.8106,13750.0],["1984-03-30",1.8106,1.8106,1.7319,1.8106,10780.0],["1984-04-02",1.8106,1.8106,1.7319,1.8106,22990.0],["1984-04-03",1.8106,1.8106,1.6532,1.7319,22660.0],["1984-04-04",1.7319,1.7319,1.6532,1.7319,5720.0],["1984-04-05",1.7319,1.7319,1.5745,1.5745,64130.0],["1984-04-06",1.5745,1.6532,1.5745,1.6532,41690.0],["1984-04-09",1.6532,1.6532,1.5745,1.5745,27940.0],["1984-04-10",1.5745,1.7319,1.5745,1.7319,24090.0],["1984-04-11",1.6532,1.6532,1.5745,1.6532,17710.0],["1984-04-12",1.6532,1.6532,1.5745,1.6532,20020.0],["1984-04-13",1.6532,1.6532,1.5745,1.6532,44330.0],["1984-04-16",1.6532,1.6532,1.5745,1.6532,35750.0],["1984-04-17",1.6532,1.6532,1.5745,1.6532,19690.0],["1984-04-18",1.5745,1.5745,1.417,1.417,186120.0],["1984-04-19",1.417,1.5745,1.417,1.4957,99990.0],["1984-04-23",1.4957,1.4957,1.417,1.4957,53350.0],["1984-04-24",1.4957,1.4957,1.417,1.4957,28160.0],["1984-04-25",1.4957,1.4957,1.417,1.4957,59730.0],["1984-04-26",1.4957,1.4957,1.417,1.4957,54340.0],["1984-04-27",1.417,1.417,1.3383,1.417,44220.0],["1984-04-30",1.417,1.417,1.3383,1.417,65670.0],["1984-05-01",1.417,1.417,1.3383,1.417,32780.0],["1984-05-02",1.417,1.417,1.3383,1.417,40590.0],["1984-05-03",1.417,1.417,1.3383,1.417,28600.0],["1984-05-04",1.417,1.417,1.3383,1.417,30470.0],["1984-05-07",1.417,1.417,1.3383,1.417,35530.0],["1984-05-08",1.417,1.417,1.3383,1.417,32780.0],["1984-05-09",1.417,1.417,1.3383,1.417,56870.0],["1984-05-10",1.417,1.417,1.3383,1.417,16940.0],["1984-05-11",1.417,1.417,1.3383,1.417,22110.0],["1984-05-14",1.417,1.417,1.3383,1.417,313390.0],["1984-05-15",1.417,1.4957,1.417,1.4957,47960.0],["1984-05-16",1.4957,1.4957,1.417,1.4957,39600.0],["1984-05-17",1.4957,1.4957,1.3383,1.3383,32670.0],["1984-05-18",1.3383,1.417,1.3383,1.417,35530.0],["1984-05-21",1.417,1.417,1.2596,1.2596,103620.0],["1984-05-22",1.2596,1.3383,1.1808,1.2596,120670.0],["1984-05-23",1.2596,1.2596,1.1808,1.2596,73590.0],["1984-05-24",1.2596,1.2596,1.1808,1.2596,32670.0],["1984-05-25",1.2596,1.2596,1.1808,1.2596,29260.0],["1984-05-29",1.2596,1.2596,1.1808,1.2596,51480.0],["1984-05-30",1.2596,1.2596,1.1808,1.1808,36080.0],["1984-05-31",1.1808,1.2596,1.1808,1.2596,44330.0],["1984-06-01",1.2596,1.3383,1.2596,1.3383,45980.0],["1984-06-04",1.3383,1.3383,1.2596,1.2596,26620.0],["1984-06-05",1.2596,1.417,1.2596,1.417,70620.0],["1984-06-06",1.417,1.417,1.3383,1.417,39930.0],["1984-06-07",1.417,1.417,1.3383,1.3383,17160.0],["1984-06-08",1.3383,1.417,1.3383,1.417,20900.0],["1984-06-11",1.417,1.417,1.3383,1.417,14300.0],["1984-06-12",1.417,1.417,1.3383,1.417,16830.0],["1984-06-13",1.417,1.417,1.3383,1.417,16830.0],["1984-06-14",1.417,1.417,1.3383,1.417,14960.0],["1984-06-15",1.417,1.417,1.3383,1.417,6930.0],["1984-06-18",1.417,1.417,1.3383,1.3383,14740.0],["1984-06-19",1.3383,1.417,1.3383,1.417,8580.0],["1984-06-20",1.417,1.417,1.3383,1.417,14300.0],["1984-06-21",1.3383,1.3383,1.2596,1.2596,26180.0],["1984-06-22",1.2596,1.3383,1.2596,1.3383,16060.0],["1984-06-25",1.3383,1.417,1.2596,1.417,81730.0],["1984-06-26",1.417,1.417,1.2596,1.2596,21780.0],["1984-06-27",1.2596,1.3383,1.2596,1.3383,11330.0],["1984-06-28",1.3383,1.3383,1.2596,1.2596,23760.0],["1984-06-29",1.2596,1.3383,1.2596,1.2596,68200.0],["1984-07-02",1.2596,1.3383,1.2596,1.2596,13640.0],["1984-07-03",1.2596,1.3383,1.2596,1.3383,18260.0],["1984-07-05",1.3383,1.3383,1.2596,1.2596,19470.0],["1984-07-06",1.2596,1.3383,1.2596,1.2596,14080.0],["1984-07-09",1.2596,1.3383,1.2596,1.3383,19800.0],["1984-07-10",1.3383,1.3383,1.2596,1.3383,9570.0],["1984-07-11",1.3383,1.3383,1.2596,1.2596,79970.0],["1984-07-12",1.2596,1.2596,1.2596,1.2596,7700.0],["1984-07-13",1.2596,1.3383,1.2596,1.3383,15400.0],["1984-07-16",1.3383,1.3383,1.2596,1.3383,11880.0],["1984-07-17",1.2596,1.2596,1.2596,1.2596,26950.0],["1984-07-18",1.2596,1.2596,1.1808,1.1808,16060.0],["1984-07-19",1.1808,1.2596,1.1808,1.2596,95700.0],["1984-07-20",1.2596,1.3383,1.1808,1.3383,71280.0],["1984-07-23",1.3383,1.3383,1.1808,1.3383,46970.0],["1984-07-24",1.3383,1.3383,1.2596,1.3383,30910.0],["1984-07-25",1.3383,1.3383,1.2596,1.2596,30250.0],["1984-07-26",1.2596,1.3383,1.2596,1.3383,33660.0],["1984-07-27",1.3383,1.3383,1.2596,1.2596,46310.0],["1984-07-30",1.2596,1.3383,1.2596,1.3383,15950.0],["1984-07-31",1.3383,1.3383,1.2596,1.2596,24090.0],["1984-08-01",1.2596,1.3383,1.2596,1.3383,35530.0],["1984-08-02",1.3383,1.417,1.3383,1.417,49500.0],["1984-08-03",1.417,1.417,1.3383,1.417,60390.0],["1984-08-06",1.417,1.4957,1.3383,1.4957,189970.0],["1984-08-07",1.4957,1.4957,1.417,1.4957,52030.0],["1984-08-08",1.4957,1.4957,1.417,1.4957,22110.0],["1984-08-09",1.4957,1.4957,1.417,1.4957,183700.0],["1984-08-10",1.4957,1.4957,1.417,1.4957,249920.0],["1984-08-13",1.4957,1.6532,1.4957,1.6532,227920.0],["1984-08-14",1.6532,1.7319,1.5745,1.6532,468270.0],["1984-08-15",1.6532,1.6532,1.5745,1.6532,105930.0],["1984-08-16",1.6532,1.6532,1.5745,1.6532,87120.0],["1984-08-17",1.6532,1.6532,1.5745,1.6532,95920.0],["1984-08-20",1.6532,1.7319,1.5745,1.7319,117920.0],["1984-08-21",1.7319,1.7319,1.6532,1.7319,105490.0],["1984-08-22",1.7319,1.7319,1.6532,1.7319,86240.0],["1984-08-23",1.7319,1.7319,1.6532,1.7319,98340.0],["1984-08-24",1.7319,1.7319,1.5745,1.6532,35860.0],["1984-08-27",1.6532,1.6532,1.5745,1.6532,44880.0],["1984-08-28",1.6532,1.6532,1.5745,1.6532,67650.0],["1984-08-29",1.6532,1.6532,1.5745,1.6532,131560.0],["1984-08-30",1.6532,1.6532,1.5745,1.5745,52910.0],["1984-08-31",1.5745,1.5745,1.4957,1.5745,23760.0],["1984-09-04",1.5745,1.5745,1.4957,1.5745,59070.0],["1984-09-05",1.5745,1.5745,1.4957,1.5745,31460.0],["1984-09-06",1.5745,1.5745,1.4957,1.5745,68420.0],["1984-09-07",1.5745,1.5745,1.4957,1.5745,65120.0],["1984-09-10",1.5745,1.5745,1.4957,1.5745,40810.0],["1984-09-11",1.5745,1.5745,1.4957,1.5745,25630.0],["1984-09-12",1.5745,1.5745,1.4957,1.5745,42900.0],["1984-09-13",1.5745,1.5745,1.4957,1.5745,32450.0],["1984-09-14",1.5745,1.6532,1.5745,1.5745,82280.0],["1984-09-17",1.5745,1.5745,1.4957,1.5745,32890.0],["1984-09-18",1.5745,1.6532,1.5745,1.5745,58740.0],["1984-09-19",1.5745,1.5745,1.5745,1.5745,57420.0],["1984-09-20",1.5745,1.6532,1.5745,1.6532,30140.0],["1984-09-21",1.6532,1.6532,1.5745,1.5745,83380.0],["1984-09-24",1.5745,1.6532,1.5745,1.6532,28270.0],["1984-09-25",1.6532,1.6532,1.5745,1.6532,41690.0],["1984-09-26",1.6532,1.6532,1.4957,1.4957,88220.0],["1984-09-27",1.5745,1.5745,1.5745,1.5745,33110.0],["1984-09-28",1.5745,1.5745,1.5745,1.5745,56870.0],["1984-10-01",1.5745,1.5745,1.4957,1.4957,31570.0],["1984-10-02",1.4957,1.5745,1.4957,1.4957,18590.0],["1984-10-03",1.4957,1.4957,1.4957,1.4957,15510.0],["1984-10-04",1.4957,1.5745,1.4957,1.5745,26180.0],["1984-10-05",1.5745,1.5745,1.4957,1.5745,14630.0],["1984-10-08",1.4957,1.4957,1.4957,1.4957,15070.0],["1984-10-09",1.4957,1.5745,1.4957,1.4957,55550.0],["1984-10-10",1.4957,1.5745,1.4957,1.5745,13750.0],["1984-10-11",1.5745,1.5745,1.4957,1.5745,24750.0],["1984-10-12",1.5745,1.5745,1.4957,1.5745,47080.0],["1984-10-15",1.5745,1.5745,1.4957,1.4957,44550.0],["1984-10-16",1.4957,1.5745,1.417,1.4957,24750.0],["1984-10-17",1.4957,1.4957,1.4957,1.4957,49720.0],["1984-10-18",1.4957,1.4957,1.417,1.417,27500.0],["1984-10-19",1.417,1.4957,1.417,1.4957,52250.0],["1984-10-22",1.4957,1.4957,1.417,1.4957,27060.0],["1984-10-23",1.4957,1.4957,1.3383,1.417,44220.0],["1984-10-24",1.3383,1.3383,1.1808,1.2596,215710.0],["1984-10-25",1.2596,1.3383,1.2596,1.3383,52360.0],["1984-10-26",1.3383,1.417,1.2596,1.3383,23100.0],["1984-10-29",1.3383,1.417,1.2596,1.417,22550.0],["1984-10-30",1.417,1.417,1.3383,1.417,54450.0],["1984-10-31",1.3383,1.3383,1.2596,1.3383,14630.0],["1984-11-01",1.3383,1.3383,1.2596,1.3383,24200.0],["1984-11-02",1.3383,1.3383,1.2596,1.3383,26290.0],["1984-11-05",1.3383,1.417,1.2596,1.3383,17820.0],["1984-11-06",1.3383,1.3383,1.2596,1.3383,24090.0],["1984-11-07",1.3383,1.5745,1.2596,1.2596,8580.0],["1984-11-08",1.2596,1.3383,1.2596,1.3383,7480.0],["1984-11-09",1.3383,1.3383,1.2596,1.3383,13420.0],["1984-11-12",1.3383,1.3383,1.2596,1.3383,15180.0],["1984-11-13",1.3383,1.3383,1.2596,1.3383,17820.0],["1984-11-14",1.3383,1.3383,1.2596,1.2596,39270.0],["1984-11-15",1.2596,1.3383,1.2596,1.3383,18260.0],["1984-11-16",1.3383,1.3383,1.2596,1.3383,39820.0],["1984-11-19",1.3383,1.3383,1.2596,1.2596,46750.0],["1984-11-20",1.2596,1.2596,1.1808,1.2596,60720.0],["1984-11-21",1.2596,1.2596,1.1808,1.1808,27280.0],["1984-11-23",1.1808,1.2596,1.1808,1.2596,30360.0],["1984-11-26",1.2596,1.2596,1.1808,1.2596,39710.0],["1984-11-27",1.2596,1.2596,1.1808,1.2596,50380.0],["1984-11-28",1.2596,1.2596,1.1808,1.2596,23320.0],["1984-11-29",1.2596,1.2596,1.1808,1.1808,25960.0],["1984-11-30",1.1808,1.3383,1.1808,1.2596,87560.0],["1984-12-03",1.2596,1.417,1.2596,1.3383,111430.0],["1984-12-04",1.3383,1.3383,1.2596,1.3383,53130.0],["1984-12-05",1.3383,1.3383,1.2596,1.3383,50270.0],["1984-12-06",1.3383,1.3383,1.2596,1.3383,38830.0],["1984-12-07",1.3383,1.3383,1.2596,1.3383,22330.0],["1984-12-10",1.3383,1.3383,1.2596,1.3383,32670.0],["1984-12-11",1.2596,1.2596,1.1808,1.2596,41250.0],["1984-12-12",1.2596,1.2596,1.1808,1.2596,19470.0],["1984-12-13",1.2596,1.2596,1.1808,1.2596,36410.0],["1984-12-14",1.2596,1.2596,1.1808,1.2596,78430.0],["1984-12-17",1.2596,1.2596,1.1808,1.2596,40260.0],["1984-12-18",1.2596,1.2596,1.1808,1.2596,38280.0],["1984-12-19",1.2596,1.2596,1.1808,1.2596,28490.0],["1984-12-20",1.2596,1.2596,1.1808,1.2596,32120.0],["1984-12-21",1.2596,1.2596,1.1808,1.2596,49060.0],["1984-12-24",1.2596,1.2596,1.1808,1.2596,34870.0],["1984-12-26",1.2596,1.2596,1.1808,1.1808,22440.0],["1984-12-27",1.1808,1.2596,1.1808,1.1808,38940.0],["1984-12-28",1.1808,1.2596,1.1808,1.2596,89100.0],["1984-12-31",1.2596,1.2596,1.1808,1.2596,117040.0],["1985-01-02",1.2596,1.2596,1.1808,1.2596,14850.0],["1985-01-03",1.2596,1.2596,1.1808,1.2596,13970.0],["1985-01-04",1.2596,1.2596,1.1808,1.2596,8140.0],["1985-01-07",1.2596,1.417,1.2596,1.417,135630.0],["1985-01-08",1.417,1.417,1.2596,1.417,62260.0],["1985-01-09",1.417,1.417,1.3383,1.417,21450.0],["1985-01-10",1.417,1.417,1.3383,1.3383,24090.0],["1985-01-11",1.3383,1.417,1.3383,1.417,14520.0],["1985-01-14",1.417,1.417,1.3383,1.417,25630.0],["1985-01-15",1.417,1.417,1.3383,1.417,18370.0],["1985-01-16",1.417,1.417,1.3383,1.417,21450.0],["1985-01-17",1.417,1.417,1.3383,1.417,14740.0],["1985-01-18",1.417,1.417,1.3383,1.417,33550.0],["1985-01-21",1.417,1.417,1.3383,1.417,34100.0],["1985-01-22",1.417,1.4957,1.417,1.4957,127160.0],["1985-01-23",1.4957,1.4957,1.417,1.4957,50160.0],["1985-01-24",1.4957,1.4957,1.417,1.4957,43560.0],["1985-01-25",1.4957,1.5745,1.417,1.5745,104610.0],["1985-01-28",1.5745,1.6532,1.4957,1.6532,138820.0],["1985-01-29",1.6532,1.7319,1.5745,1.6532,145750.0],["1985-01-30",1.6532,1.6532,1.5745,1.6532,61930.0],["1985-01-31",1.6532,1.6532,1.5745,1.6532,38610.0],["1985-02-01",1.5745,1.5745,1.4957,1.5745,41030.0],["1985-02-04",1.5745,1.5745,1.4957,1.5745,45430.0],["1985-02-05",1.5745,1.5745,1.4957,1.5745,25410.0],["1985-02-06",1.5745,1.5745,1.4957,1.5745,35750.0],["1985-02-07",1.5745,1.5745,1.4957,1.5745,231110.0],["1985-02-08",1.5745,1.5745,1.4957,1.4957,66440.0],["1985-02-11",1.4957,1.5745,1.4957,1.5745,57860.0],["1985-02-12",1.5745,1.5745,1.4957,1.5745,36740.0],["1985-02-13",1.5745,1.5745,1.417,1.4957,97460.0],["1985-02-14",1.4957,1.4957,1.417,1.4957,47410.0],["1985-02-15",1.4957,1.4957,1.417,1.4957,32780.0],["1985-02-19",1.4957,1.4957,1.417,1.4957,102520.0],["1985-02-20",1.4957,1.4957,1.417,1.4957,12760.0],["1985-02-21",1.4957,1.4957,1.2596,1.2596,213950.0],["1985-02-22",1.2596,1.3383,1.2596,1.3383,226160.0],["1985-02-25",1.3383,1.3383,1.2596,1.2596,180290.0],["1985-02-26",1.2596,1.3383,1.2596,1.3383,29040.0],["1985-02-27",1.3383,1.3383,1.2596,1.3383,33000.0],["1985-02-28",1.3383,1.3383,1.2596,1.2596,41800.0],["1985-03-01",1.2596,1.3383,1.2596,1.3383,29700.0],["1985-03-04",1.3383,1.3383,1.2596,1.3383,24420.0],["1985-03-05",1.3383,1.3383,1.2596,1.3383,145970.0],["1985-03-06",1.3383,1.3383,1.2596,1.2596,63360.0],["1985-03-07",1.2596,1.2596,1.2596,1.2596,39270.0],["1985-03-08",1.2596,1.2596,1.1808,1.2596,66550.0],["1985-03-11",1.2596,1.2596,1.1808,1.2596,26730.0],["1985-03-12",1.2596,1.2596,1.1808,1.2596,22330.0],["1985-03-13",1.2596,1.2596,1.1808,1.2596,76450.0],["1985-03-14",1.2596,1.2596,1.1808,1.2596,56430.0],["1985-03-15",1.2596,1.2596,1.1808,1.2596,23870.0],["1985-03-18",1.2596,1.2596,1.1808,1.2596,38940.0],["1985-03-19",1.2596,1.2596,1.1808,1.1808,17050.0],["1985-03-20",1.1808,1.2596,1.1808,1.2596,20900.0],["1985-03-21",1.2596,1.2596,1.1808,1.2596,16280.0],["1985-03-22",1.2596,1.2596,1.1808,1.2596,50600.0],["1985-03-25",1.2596,1.2596,1.1808,1.2596,26620.0],["1985-03-26",1.2596,1.2596,1.1808,1.2596,19470.0],["1985-03-27",1.2596,1.2596,1.1808,1.2596,39050.0],["1985-03-28",1.2596,1.2596,1.1808,1.2596,31900.0],["1985-03-29",1.2596,1.2596,1.1808,1.1808,15290.0],["1985-04-01",1.1808,1.2596,1.1808,1.2596,172260.0],["1985-04-02",1.2596,1.2596,1.1808,1.2596,25300.0],["1985-04-03",1.2596,1.2596,1.1808,1.2596,22000.0],["1985-04-04",1.2596,1.2596,1.1808,1.2596,143000.0],["1985-04-08",1.2596,1.3383,1.2596,1.3383,195470.0],["1985-04-09",1.3383,1.3383,1.2596,1.3383,22770.0],["1985-04-10",1.3383,1.3383,1.2596,1.3383,36300.0],["1985-04-11",1.3383,1.3383,1.2596,1.3383,41470.0],["1985-04-12",1.3383,1.3383,1.2596,1.3383,57970.0],["1985-04-15",1.3383,1.3383,1.2596,1.3383,21450.0],["1985-04-16",1.3383,1.3383,1.2596,1.2596,248490.0],["1985-04-17",1.2596,1.2596,1.1808,1.2596,28380.0],["1985-04-18",1.2596,1.2596,1.1808,1.2596,15730.0],["1985-04-19",1.2596,1.2596,1.1808,1.2596,15730.0],["1985-04-22",1.2596,1.2596,1.1808,1.2596,32890.0],["1985-04-23",1.2596,1.2596,1.1808,1.1808,24640.0],["1985-04-24",1.1808,1.2596,1.1808,1.1808,23760.0],["1985-04-25",1.1808,1.2596,1.1808,1.1808,604560.0],["1985-04-26",1.1808,1.1808,1.1808,1.1808,202070.0],["1985-04-29",1.1808,1.1808,1.1021,1.1808,41910.0],["1985-04-30",1.1808,1.1808,1.0234,1.1021,209110.0],["1985-05-01",1.1021,1.1021,1.0234,1.1021,299530.0],["1985-05-02",1.1021,1.1808,1.0234,1.1021,63030.0],["1985-05-03",1.1021,1.1021,1.0234,1.1021,432300.0],["1985-05-06",1.1021,1.1808,1.1021,1.1808,62590.0],["1985-05-07",1.1808,1.1808,1.1021,1.1021,29370.0],["1985-05-08",1.1021,1.1808,1.1021,1.1808,16720.0],["1985-05-09",1.1808,1.1808,1.1021,1.1808,17050.0],["1985-05-10",1.1808,1.1808,1.1021,1.1808,18260.0],["1985-05-13",1.1808,1.1808,1.1021,1.1808,23760.0],["1985-05-14",1.1808,1.1808,1.1021,1.1808,42130.0],["1985-05-15",1.1808,1.1808,1.1021,1.1808,35200.0],["1985-05-16",1.1808,1.1808,1.1021,1.1808,13090.0],["1985-05-17",1.1808,1.1808,1.0234,1.1808,55220.0],["1985-05-20",1.1808,1.1808,1.1021,1.1808,47740.0],["1985-05-21",1.1808,1.1808,1.1021,1.1808,35750.0],["1985-05-22",1.1808,1.1808,1.1021,1.1021,21230.0],["1985-05-23",1.1021,1.1808,1.1021,1.1808,50490.0],["1985-05-24",1.1808,1.1808,1.1021,1.1021,24200.0],["1985-05-28",1.1021,1.1808,1.1021,1.1808,63030.0],["1985-05-29",1.1808,1.1808,1.1021,1.1808,17600.0],["1985-05-30",1.1808,1.1808,1.1021,1.1808,12980.0],["1985-05-31",1.1808,1.1808,1.1021,1.1808,23430.0],["1985-06-03",1.1808,1.1808,1.1021,1.1808,37180.0],["1985-06-04",1.1808,1.1808,1.1021,1.1808,22110.0],["1985-06-05",1.1808,1.1808,1.1021,1.1808,39600.0],["1985-06-06",1.1808,1.1808,1.1021,1.1021,9570.0],["1985-06-07",1.1021,1.1808,1.1021,1.1808,16280.0],["1985-06-10",1.1808,1.1808,1.1021,1.1021,37950.0],["1985-06-11",1.1021,1.1808,1.1021,1.1808,26730.0],["1985-06-12",1.1808,1.1808,1.1021,1.1808,34430.0],["1985-06-13",1.1808,1.1808,1.1021,1.1021,28050.0],["1985-06-14",1.1021,1.1808,1.1021,1.1021,45980.0],["1985-06-17",1.1021,1.1808,1.1021,1.1021,24310.0],["1985-06-18",1.1021,1.1808,1.1021,1.1021,27390.0],["1985-06-19",1.1021,1.1808,1.1021,1.1021,132880.0],["1985-06-20",1.1021,1.1021,1.0234,1.1021,261250.0],["1985-06-21",1.1021,1.1021,1.0234,1.1021,49720.0],["1985-06-24",1.1021,1.1021,1.0234,1.0234,26730.0],["1985-06-25",1.0234,1.1021,1.0234,1.1021,30580.0],["1985-06-26",1.1021,1.1021,1.0234,1.1021,30140.0],["1985-06-27",1.1021,1.1021,1.0234,1.1021,25960.0],["1985-06-28",1.1021,1.1021,0.866,1.0234,30360.0],["1985-07-01",1.0234,1.1021,1.0234,1.1021,20570.0],["1985-07-02",1.1021,1.1021,1.0234,1.0234,23430.0],["1985-07-03",1.0234,1.1021,1.0234,1.0234,34870.0],["1985-07-05",1.0234,1.1021,1.0234,1.1021,6160.0],["1985-07-08",1.1021,1.1021,1.0234,1.1021,17600.0],["1985-07-09",1.1021,1.1021,1.0234,1.0234,20350.0],["1985-07-10",1.0234,1.1021,1.0234,1.0234,15290.0],["1985-07-11",1.0234,1.1021,1.0234,1.0234,12980.0],["1985-07-12",1.0234,1.1021,1.0234,1.1021,36520.0],["1985-07-15",1.1021,1.1021,1.0234,1.0234,34320.0],["1985-07-16",1.0234,1.1021,1.0234,1.0234,27940.0],["1985-07-17",1.0234,1.1021,1.0234,1.0234,33220.0],["1985-07-18",1.0234,1.1021,1.0234,1.0234,10890.0],["1985-07-19",1.0234,1.1021,1.0234,1.1021,30800.0],["1985-07-22",1.1021,1.1021,1.0234,1.1021,14960.0],["1985-07-23",1.1021,1.1021,1.0234,1.0234,22440.0],["1985-07-24",1.0234,1.1021,1.0234,1.1021,30030.0],["1985-07-25",1.1021,1.1021,1.0234,1.1021,31460.0],["1985-07-26",1.1021,1.1808,1.0234,1.1808,158730.0],["1985-07-29",1.1808,1.1808,1.1021,1.1021,89320.0],["1985-07-30",1.1021,1.1808,1.1021,1.1021,23870.0],["1985-07-31",1.1021,1.1808,1.1021,1.1808,366960.0],["1985-08-01",1.1808,1.1808,1.1021,1.1021,154220.0],["1985-08-02",1.1021,1.1808,1.1021,1.1021,35200.0],["1985-08-05",1.1021,1.1808,1.1021,1.1021,23870.0],["1985-08-06",1.1021,1.1021,1.0234,1.0234,23320.0],["1985-08-07",1.0234,1.1021,1.0234,1.0234,154000.0],["1985-08-08",1.0234,1.1021,1.0234,1.0234,50160.0],["1985-08-09",1.0234,1.1021,1.0234,1.1021,39050.0],["1985-08-12",1.1021,1.1021,1.0234,1.0234,50160.0],["1985-08-13",1.0234,1.1021,1.0234,1.0234,37730.0],["1985-08-14",1.0234,1.0234,1.0234,1.0234,27720.0],["1985-08-15",1.0234,1.0234,0.9447,0.9447,150150.0],["1985-08-16",0.9447,1.0234,0.9447,1.0234,160050.0],["1985-08-19",1.0234,1.0234,0.9447,1.0234,183810.0],["1985-08-20",1.0234,1.1021,1.0234,1.1021,11110.0],["1985-08-21",1.1021,1.1021,1.0234,1.1021,22990.0],["1985-08-22",1.1021,1.1021,1.0234,1.1021,12650.0],["1985-08-23",1.1021,1.1021,1.0234,1.1021,32340.0],["1985-08-26",1.1021,1.1021,0.9447,0.9447,233310.0],["1985-08-27",0.9447,1.0234,0.9447,1.0234,38500.0],["1985-08-28",1.0234,1.0234,0.9447,1.0234,33770.0],["1985-08-29",1.0234,1.0234,0.9447,0.9447,9130.0],["1985-08-30",0.9447,1.0234,0.9447,1.0234,87120.0],["1985-09-03",1.0234,1.0234,0.9447,1.0234,37400.0],["1985-09-04",1.0234,1.0234,0.9447,1.0234,54340.0],["1985-09-05",1.0234,1.0234,0.9447,1.0234,16280.0],["1985-09-06",1.0234,1.0234,0.9447,1.0234,79530.0],["1985-09-09",1.0234,1.0234,0.9447,1.0234,10340.0],["1985-09-10",1.0234,1.0234,0.9447,1.0234,13200.0],["1985-09-11",1.0234,1.0234,0.9447,1.0234,6490.0],["1985-09-12",1.0234,1.0234,0.9447,1.0234,34320.0],["1985-09-13",1.0234,1.0234,0.9447,1.0234,10560.0],["1985-09-16",1.0234,1.0234,0.9447,1.0234,12870.0],["1985-09-17",1.0234,1.0234,0.9447,1.0234,18260.0],["1985-09-18",1.0234,1.0234,0.9447,1.0234,10340.0],["1985-09-19",1.0234,1.0234,0.9447,1.0234,142340.0],["1985-09-20",1.0234,1.0234,0.9447,1.0234,20900.0],["1985-09-23",1.0234,1.0234,0.9447,1.0234,83050.0],["1985-09-24",1.0234,1.0234,0.9447,0.9447,37730.0],["1985-09-25",0.9447,1.0234,0.9447,1.0234,122540.0],["1985-09-26",1.0234,1.0234,0.9447,0.9447,10340.0],["1985-09-30",0.9447,1.0234,0.9447,1.0234,40920.0],["1985-10-01",0.9447,0.9447,0.866,0.866,23210.0],["1985-10-02",0.9447,0.9447,0.9447,0.9447,78100.0],["1985-10-03",0.9447,1.0234,0.9447,0.9447,12100.0],["1985-10-04",0.9447,0.9447,0.866,0.866,23100.0],["1985-10-07",0.866,0.9447,0.866,0.9447,27720.0],["1985-10-08",0.9447,0.9447,0.866,0.9447,11440.0],["1985-10-09",0.9447,0.9447,0.866,0.9447,10010.0],["1985-10-10",0.9447,0.9447,0.866,0.9447,32670.0],["1985-10-11",0.9447,1.0234,0.9447,0.9447,9460.0],["1985-10-14",0.9447,1.0234,0.9447,1.0234,255640.0],["1985-10-15",1.0234,1.0234,0.9447,1.0234,16940.0],["1985-10-16",1.0234,1.1021,1.0234,1.0234,90200.0],["1985-10-17",1.0234,1.1021,1.0234,1.1021,19910.0],["1985-10-18",1.1021,1.1021,1.0234,1.1021,10450.0],["1985-10-21",1.0234,1.0234,0.9447,1.0234,33110.0],["1985-10-22",1.0234,1.0234,0.9447,0.9447,16610.0],["1985-10-23",0.9447,1.1021,0.9447,1.1021,199320.0],["1985-10-24",1.1021,1.1021,1.0234,1.1021,46530.0],["1985-10-25",1.1021,1.1021,1.0234,1.0234,29150.0],["1985-10-28",1.0234,1.1021,1.0234,1.0234,10120.0],["1985-10-29",1.0234,1.1021,1.0234,1.1021,7260.0],["1985-10-30",1.1021,1.1021,1.0234,1.1021,11660.0],["1985-10-31",1.1021,1.1021,1.0234,1.1021,52470.0],["1985-11-01",1.1021,1.1021,1.0234,1.1021,29150.0],["1985-11-04",1.1021,1.1021,1.0234,1.0234,19250.0],["1985-11-05",1.0234,1.1021,1.0234,1.1021,23760.0],["1985-11-06",1.1021,1.1021,1.0234,1.0234,35750.0],["1985-11-07",1.0234,1.1021,1.0234,1.0234,16830.0],["1985-11-08",1.0234,1.1021,1.0234,1.0234,45210.0],["1985-11-11",1.0234,1.1021,0.9447,1.1021,39160.0],["1985-11-12",1.1021,1.1021,1.0234,1.1021,41910.0],["1985-11-13",1.1021,1.1021,1.0234,1.0234,20900.0],["1985-11-14",1.0234,1.1021,1.0234,1.0234,23870.0],["1985-11-15",1.0234,1.1021,1.0234,1.0234,30030.0],["1985-11-18",1.0234,1.1021,0.9447,1.1021,23760.0],["1985-11-19",1.0234,1.0234,0.9447,1.0234,32560.0],["1985-11-20",1.0234,1.1021,0.9447,1.1021,35860.0],["1985-11-21",1.1021,1.1021,1.0234,1.1021,23210.0],["1985-11-22",1.1021,1.1021,0.9447,1.0234,37950.0],["1985-11-25",1.0234,1.1021,1.0234,1.0234,25410.0],["1985-11-26",1.0234,1.1808,1.0234,1.1021,340120.0],["1985-11-27",1.1021,1.1808,1.1021,1.1808,94490.0],["1985-11-29",1.1808,1.1808,1.1021,1.1808,31790.0],["1985-12-02",1.1808,1.1808,1.1021,1.1808,35640.0],["1985-12-03",1.1808,1.1808,1.1021,1.1021,13640.0],["1985-12-04",1.1021,1.1808,1.1021,1.1808,92620.0],["1985-12-05",1.1808,1.1808,1.1021,1.1808,38720.0],["1985-12-06",1.1808,1.1808,1.1021,1.1808,39930.0],["1985-12-09",1.1808,1.1808,1.1021,1.1808,20460.0],["1985-12-10",1.1808,1.1808,1.1021,1.1808,31240.0],["1985-12-11",1.1808,1.1808,1.0234,1.1021,55660.0],["1985-12-12",1.1021,1.1021,1.0234,1.1021,40480.0],["1985-12-13",1.1021,1.1021,1.0234,1.1021,35640.0],["1985-12-16",1.1021,1.1021,1.0234,1.1021,38940.0],["1985-12-17",1.1021,1.1021,1.0234,1.1021,64900.0],["1985-12-18",1.0234,1.0234,0.9447,0.9447,64240.0],["1985-12-19",0.9447,1.0234,0.9447,1.0234,39820.0],["1985-12-20",1.0234,1.0234,0.9447,1.0234,34210.0],["1985-12-23",1.0234,1.0234,0.9447,1.0234,53350.0],["1985-12-24",1.0234,1.0234,0.9447,1.0234,35640.0],["1985-12-26",1.0234,1.0234,0.9447,1.0234,36080.0],["1985-12-27",1.0234,1.1021,0.9447,1.0234,83820.0],["1985-12-30",1.0234,1.0234,0.9447,1.0234,95700.0],["1985-12-31",1.0234,1.1808,0.9447,1.1021,87230.0],["1986-01-02",1.1021,1.1021,1.0234,1.1021,23650.0],["1986-01-03",1.1021,1.1021,1.0234,1.1021,24750.0],["1986-01-06",1.1021,1.1021,1.0234,1.1021,30690.0],["1986-01-07",1.1021,1.1808,1.0234,1.1808,100540.0],["1986-01-08",1.1808,1.2596,1.1021,1.1808,399520.0],["1986-01-09",1.1808,1.1808,1.1021,1.1808,56760.0],["1986-01-10",1.1808,1.1808,1.1021,1.1808,15620.0],["1986-01-13",1.1808,1.1808,1.1021,1.1808,24970.0],["1986-01-14",1.1808,1.1808,1.0234,1.1021,55220.0],["1986-01-15",1.1021,1.2596,1.0234,1.2596,163350.0],["1986-01-16",1.2596,1.2596,1.1808,1.2596,49830.0],["1986-01-17",1.2596,1.2596,1.1808,1.2596,71500.0],["1986-01-20",1.2596,1.2596,1.1808,1.2596,45320.0],["1986-01-21",1.2596,1.2596,1.1021,1.1808,43670.0],["1986-01-22",1.1808,1.1808,1.1021,1.1808,34650.0],["1986-01-23",1.1808,1.1808,1.1021,1.1808,16280.0],["1986-01-24",1.1808,1.1808,1.1021,1.1808,38610.0],["1986-01-27",1.1808,1.1808,1.1021,1.1808,7810.0],["1986-01-28",1.1808,1.2596,1.1021,1.1808,51150.0],["1986-01-29",1.1808,1.1808,1.1021,1.1808,31240.0],["1986-01-30",1.1808,1.1808,1.1021,1.1808,7260.0],["1986-01-31",1.1808,1.1808,1.1021,1.1808,116820.0],["1986-02-03",1.1808,1.1808,1.1021,1.1808,21780.0],["1986-02-04",1.1808,1.1808,1.1021,1.1808,20680.0],["1986-02-05",1.1808,1.1808,1.1021,1.1021,20570.0],["1986-02-06",1.1021,1.1808,1.0234,1.0234,76780.0],["1986-02-07",1.0234,1.1021,1.0234,1.1021,48730.0],["1986-02-10",1.1021,1.1808,1.0234,1.0234,22880.0],["1986-02-11",1.1021,1.1808,1.1021,1.1021,19250.0],["1986-02-12",1.1021,1.1808,1.1021,1.1021,29480.0],["1986-02-13",1.1021,1.1808,1.1021,1.1808,14740.0],["1986-02-14",1.1808,1.1808,1.1021,1.1021,34320.0],["1986-02-18",1.1021,1.1021,1.0234,1.1021,30140.0],["1986-02-19",1.1021,1.1021,1.0234,1.0234,52690.0],["1986-02-20",1.0234,1.1021,1.0234,1.1021,29920.0],["1986-02-21",1.1021,1.1021,1.0234,1.1021,45320.0],["1986-02-24",1.1021,1.1021,1.0234,1.0234,22990.0],["1986-02-25",1.0234,1.1021,1.0234,1.1021,33110.0],["1986-02-26",1.1021,1.1021,1.0234,1.1021,40810.0],["1986-02-27",1.1021,1.1021,1.0234,1.1021,72820.0],["1986-02-28",1.1021,1.1808,1.0234,1.1021,38720.0],["1986-03-03",1.1021,1.1021,1.0234,1.1021,39270.0],["1986-03-04",1.1021,1.1808,1.0234,1.1808,165660.0],["1986-03-05",1.1808,1.1808,1.1021,1.1808,39490.0],["1986-03-06",1.1808,1.1808,1.1021,1.1808,77110.0],["1986-03-07",1.1808,1.1808,1.1021,1.1808,318120.0],["1986-03-10",1.1808,1.1808,1.1021,1.1808,119680.0],["1986-03-11",1.1808,1.1808,1.1021,1.1808,368500.0],["1986-03-12",1.1808,1.3383,1.1808,1.3383,756580.0],["1986-03-13",1.3383,1.417,1.2596,1.3383,618970.0],["1986-03-14",1.3383,1.4957,1.2596,1.4957,336930.0],["1986-03-17",1.4957,1.4957,1.3383,1.4957,252340.0],["1986-03-18",1.4957,1.4957,1.417,1.4957,96140.0],["1986-03-19",1.4957,1.4957,1.3383,1.417,74580.0],["1986-03-20",1.417,1.417,1.3383,1.3383,47960.0],["1986-03-21",1.3383,1.417,1.2596,1.3383,111870.0],["1986-03-24",1.3383,1.3383,1.2596,1.3383,46750.0],["1986-03-25",1.3383,1.3383,1.2596,1.3383,50820.0],["1986-03-26",1.3383,1.3383,1.2596,1.3383,37180.0],["1986-03-27",1.3383,1.3383,1.2596,1.3383,71610.0],["1986-03-31",1.3383,1.3383,1.1808,1.3383,47300.0],["1986-04-01",1.3383,1.3383,1.2596,1.2596,40260.0],["1986-04-02",1.2596,1.2596,1.1808,1.2596,27170.0],["1986-04-03",1.2596,1.2596,1.1808,1.2596,13640.0],["1986-04-04",1.2596,1.2596,1.1808,1.2596,34540.0],["1986-04-07",1.2596,1.2596,1.1808,1.2596,43890.0],["1986-04-08",1.2596,1.2596,1.1808,1.2596,17820.0],["1986-04-09",1.2596,1.2596,1.1808,1.2596,50820.0],["1986-04-10",1.2596,1.2596,1.1021,1.1808,83270.0],["1986-04-11",1.1808,1.1808,1.1021,1.1808,37070.0],["1986-04-14",1.1808,1.2596,1.1021,1.2596,61600.0],["1986-04-15",1.2596,1.2596,1.1808,1.2596,21780.0],["1986-04-16",1.2596,1.2596,1.1808,1.2596,28710.0],["1986-04-17",1.2596,1.2596,1.1808,1.2596,23980.0],["1986-04-18",1.2596,1.2596,1.1808,1.1808,58960.0],["1986-04-21",1.1808,1.2596,1.1808,1.2596,31460.0],["1986-04-22",1.2596,1.2596,1.1808,1.2596,112420.0],["1986-04-23",1.2596,1.2596,1.1808,1.2596,63800.0],["1986-04-24",1.2596,1.3383,1.2596,1.2596,102520.0],["1986-04-25",1.2596,1.3383,1.2596,1.3383,64130.0],["1986-04-28",1.3383,1.3383,1.2596,1.3383,101970.0],["1986-04-29",1.3383,1.3383,1.2596,1.3383,85470.0],["1986-04-30",1.3383,1.3383,1.1808,1.2596,60500.0],["1986-05-01",1.2596,1.2596,1.1808,1.1808,12760.0],["1986-05-02",1.1808,1.2596,1.1808,1.2596,17160.0],["1986-05-05",1.2596,1.2596,1.1808,1.2596,11000.0],["1986-05-06",1.2596,1.2596,1.1808,1.2596,18150.0],["1986-05-07",1.2596,1.2596,1.1808,1.2596,28050.0],["1986-05-08",1.2596,1.2596,1.1808,1.2596,37510.0],["1986-05-09",1.2596,1.2596,1.1808,1.2596,17600.0],["1986-05-12",1.2596,1.2596,1.1808,1.1808,15730.0],["1986-05-13",1.1808,1.2596,1.1808,1.1808,26620.0],["1986-05-14",1.1808,1.2596,1.1808,1.2596,17270.0],["1986-05-15",1.2596,1.2596,1.1808,1.2596,21890.0],["1986-05-16",1.2596,1.2596,1.1808,1.2596,37070.0],["1986-05-19",1.2596,1.2596,1.1808,1.2596,29810.0],["1986-05-20",1.2596,1.2596,1.1808,1.2596,26950.0],["1986-05-21",1.2596,1.2596,1.1808,1.1808,24640.0],["1986-05-22",1.1808,1.1808,1.1021,1.1808,56870.0],["1986-05-23",1.1808,1.1808,1.1021,1.1808,22110.0],["1986-05-27",1.1808,1.1808,1.1021,1.1808,4510.0],["1986-05-28",1.1808,1.1808,1.1021,1.1021,31240.0],["1986-05-29",1.1021,1.1808,1.1021,1.1808,6820.0],["1986-05-30",1.1808,1.1808,1.1021,1.1808,24640.0],["1986-06-02",1.1808,1.1808,1.1021,1.1808,39600.0],["1986-06-03",1.1808,1.4957,1.1808,1.417,475420.0],["1986-06-04",1.417,1.5745,1.3383,1.417,473440.0],["1986-06-05",1.417,1.4957,1.3383,1.3383,130020.0],["1986-06-06",1.3383,1.4957,1.3383,1.417,79860.0],["1986-06-09",1.417,1.4957,1.3383,1.417,91960.0],["1986-06-10",1.417,1.4957,1.3383,1.4957,179520.0],["1986-06-11",1.4957,1.4957,1.417,1.4957,58960.0],["1986-06-12",1.4957,1.4957,1.3383,1.4957,53900.0],["1986-06-13",1.4957,1.4957,1.417,1.4957,35200.0],["1986-06-16",1.4957,1.4957,1.417,1.417,22770.0],["1986-06-17",1.417,1.417,1.3383,1.3383,83820.0],["1986-06-18",1.3383,1.4957,1.3383,1.3383,78210.0],["1986-06-19",1.3383,1.417,1.3383,1.417,14960.0],["1986-06-20",1.417,1.417,1.3383,1.417,21450.0],["1986-06-23",1.417,1.417,1.3383,1.3383,40370.0],["1986-06-24",1.3383,1.417,1.3383,1.3383,13090.0],["1986-06-25",1.3383,1.3383,1.2596,1.2596,62150.0],["1986-06-26",1.2596,1.3383,1.2596,1.3383,41360.0],["1986-06-27",1.2596,1.2596,1.1808,1.2596,69300.0],["1986-06-30",1.2596,1.3383,1.1808,1.2596,43120.0],["1986-07-01",1.2596,1.2596,1.1808,1.2596,109010.0],["1986-07-02",1.2596,1.3383,1.1808,1.2596,26510.0],["1986-07-03",1.2596,1.3383,1.2596,1.2596,26620.0],["1986-07-07",1.2596,1.2596,1.1021,1.1808,52470.0],["1986-07-08",1.1808,1.1808,1.1021,1.1808,149050.0],["1986-07-09",1.1808,1.1808,1.1021,1.1808,23870.0],["1986-07-10",1.1808,1.1808,1.1021,1.1808,20130.0],["1986-07-11",1.1808,1.2596,1.1021,1.1021,17820.0],["1986-07-14",1.1021,1.2596,1.1021,1.1808,24310.0],["1986-07-15",1.1808,1.1808,1.1021,1.1021,33550.0],["1986-07-16",1.1021,1.1808,1.1021,1.1808,33330.0],["1986-07-17",1.1808,1.2596,1.1808,1.1808,34980.0],["1986-07-18",1.1808,1.3383,1.1808,1.2596,113410.0],["1986-07-21",1.2596,1.2596,1.1808,1.2596,19580.0],["1986-07-22",1.2596,1.2596,1.1808,1.1808,18260.0],["1986-07-23",1.1808,1.2596,1.1808,1.2596,12980.0],["1986-07-24",1.2596,1.2596,1.1808,1.2596,20460.0],["1986-07-25",1.2596,1.2596,1.1808,1.2596,47300.0],["1986-07-28",1.2596,1.3383,1.1808,1.1808,33330.0],["1986-07-29",1.1808,1.2596,1.1808,1.2596,67430.0],["1986-07-30",1.2596,1.2596,1.1808,1.1808,30690.0],["1986-07-31",1.1808,1.2596,1.1808,1.2596,8030.0],["1986-08-01",1.2596,1.2596,1.1808,1.1808,16280.0],["1986-08-04",1.1808,1.2596,1.1808,1.1808,18370.0],["1986-08-05",1.1808,1.2596,1.1808,1.1808,16390.0],["1986-08-06",1.1808,1.2596,1.1808,1.1808,44770.0],["1986-08-07",1.1808,1.1808,1.1808,1.1808,20240.0],["1986-08-08",1.1808,1.1808,1.1808,1.1808,32560.0],["1986-08-11",1.1808,1.1808,1.1808,1.1808,32890.0],["1986-08-12",1.1808,1.1808,1.1021,1.1808,24420.0],["1986-08-13",1.1808,1.1808,1.1021,1.1021,27720.0],["1986-08-14",1.1021,1.2596,1.1021,1.2596,73590.0],["1986-08-15",1.2596,1.2596,1.1808,1.2596,18480.0],["1986-08-18",1.2596,1.2596,1.1021,1.1808,22220.0],["1986-08-19",1.1808,1.1808,1.1021,1.1808,55660.0],["1986-08-20",1.1808,1.1808,1.1021,1.1808,8140.0],["1986-08-21",1.1808,1.1808,1.1021,1.1021,15950.0],["1986-08-22",1.1021,1.1808,1.1021,1.1808,43670.0],["1986-08-25",1.1808,1.2596,1.1021,1.1808,14850.0],["1986-08-26",1.1808,1.1808,1.1021,1.1021,17490.0],["1986-08-27",1.1021,1.1808,1.1021,1.1021,12980.0],["1986-08-28",1.1808,1.2596,1.1808,1.1808,26620.0],["1986-08-29",1.1808,1.1808,1.1021,1.1021,15510.0],["1986-09-02",1.1021,1.1808,1.1021,1.1021,15620.0],["1986-09-03",1.1021,1.1808,1.1021,1.1021,13200.0],["1986-09-04",1.1021,1.2596,1.1021,1.2596,124630.0],["1986-09-05",1.1808,1.1808,1.1808,1.1808,59510.0],["1986-09-08",1.1808,1.1808,1.1021,1.1808,14960.0],["1986-09-09",1.1808,1.1808,1.1021,1.1808,40480.0],["1986-09-10",1.1808,1.1808,1.1021,1.1021,20240.0],["1986-09-11",1.1021,1.1808,1.1021,1.1021,135520.0],["1986-09-12",1.1021,1.1808,1.1021,1.1021,127050.0],["1986-09-15",1.1021,1.1808,1.1021,1.1021,59070.0],["1986-09-16",1.1021,1.1021,1.0234,1.1021,45100.0],["1986-09-17",1.1021,1.1021,1.0234,1.1021,45760.0],["1986-09-18",1.1021,1.1021,0.9447,1.0234,208340.0],["1986-09-19",1.0234,1.0234,1.0234,1.0234,297440.0],["1986-09-22",1.0234,1.0234,0.9447,1.0234,20680.0],["1986-09-23",1.0234,1.0234,0.9447,1.0234,30030.0],["1986-09-24",1.0234,1.1021,0.9447,1.1021,35640.0],["1986-09-25",1.1021,1.1021,0.9447,1.0234,18040.0],["1986-09-26",1.0234,1.1021,0.9447,1.1021,12210.0],["1986-09-29",1.0234,1.0234,0.9447,1.0234,15730.0],["1986-09-30",1.0234,1.1021,1.0234,1.1021,6160.0],["1986-10-01",1.1021,1.1021,1.0234,1.1021,11220.0],["1986-10-02",1.1021,1.1021,1.0234,1.1021,12540.0],["1986-10-03",1.1021,1.1021,1.0234,1.0234,13750.0],["1986-10-06",1.0234,1.1021,1.0234,1.0234,32890.0],["1986-10-07",1.0234,1.1021,1.0234,1.1021,15620.0],["1986-10-08",1.1021,1.1021,0.9447,0.9447,22220.0],["1986-10-09",0.9447,1.1021,0.9447,1.0234,27170.0],["1986-10-10",1.0234,1.1021,1.0234,1.1021,15730.0],["1986-10-13",1.1021,1.1021,1.0234,1.0234,14080.0],["1986-10-14",1.0234,1.0234,0.9447,1.0234,40260.0],["1986-10-15",1.0234,1.1021,1.0234,1.0234,5940.0],["1986-10-16",1.0234,1.1021,1.0234,1.0234,15290.0],["1986-10-17",1.0234,1.0234,1.0234,1.0234,18920.0],["1986-10-20",1.0234,1.1021,1.0234,1.0234,28820.0],["1986-10-21",1.0234,1.1021,1.0234,1.1021,16170.0],["1986-10-22",1.1021,1.1021,1.0234,1.0234,79860.0],["1986-10-23",1.0234,1.1021,1.0234,1.0234,16610.0],["1986-10-24",1.0234,1.1021,1.0234,1.1021,20900.0],["1986-10-27",1.1021,1.1021,1.0234,1.0234,9570.0],["1986-10-28",1.1021,1.1808,1.1021,1.1808,89540.0],["1986-10-29",1.1808,1.1808,1.1021,1.1808,30580.0],["1986-10-30",1.1808,1.1808,1.1021,1.1808,13420.0],["1986-10-31",1.1021,1.1021,1.0234,1.1021,31680.0],["1986-11-03",1.1021,1.1021,1.0234,1.1021,18040.0],["1986-11-04",1.1021,1.1021,1.0234,1.1021,21560.0],["1986-11-05",1.1021,1.1808,1.0234,1.0234,44660.0],["1986-11-06",1.0234,1.1808,1.0234,1.0234,19250.0],["1986-11-07",1.0234,1.1021,1.0234,1.1021,24640.0],["1986-11-10",1.1021,1.1021,1.0234,1.0234,35860.0],["1986-11-11",1.0234,1.1021,1.0234,1.0234,9570.0],["1986-11-12",1.0234,1.1021,1.0234,1.1021,20460.0],["1986-11-13",1.1021,1.1021,1.0234,1.0234,53570.0],["1986-11-14",1.0234,1.1021,1.0234,1.1021,13310.0],["1986-11-17",1.1021,1.1808,1.0234,1.1808,63140.0],["1986-11-18",1.1808,1.1808,1.1021,1.1808,39270.0],["1986-11-19",1.1021,1.1021,1.1021,1.1021,29150.0],["1986-11-20",1.1021,1.1808,1.1021,1.1021,54670.0],["1986-11-21",1.1021,1.1021,1.0234,1.1021,23760.0],["1986-11-24",1.1021,1.1808,1.1021,1.1021,58520.0],["1986-11-25",1.1021,1.1808,1.0234,1.1021,50710.0],["1986-11-26",1.1021,1.1808,1.1021,1.1808,75240.0],["1986-11-28",1.1808,1.1808,1.1021,1.1021,8470.0],["1986-12-01",1.1021,1.1021,1.1021,1.1021,51260.0],["1986-12-02",1.1021,1.1808,1.1021,1.1808,30470.0],["1986-12-03",1.1808,1.1808,1.0234,1.1808,146740.0],["1986-12-04",1.1808,1.1808,1.1021,1.1808,44880.0],["1986-12-05",1.1808,1.1808,1.1021,1.1808,44110.0],["1986-12-08",1.1021,1.1021,1.1021,1.1021,45650.0],["1986-12-09",1.1021,1.1808,1.0234,1.1021,28380.0],["1986-12-10",1.1021,1.1808,1.1021,1.1808,15510.0],["1986-12-11",1.1808,1.1808,1.0234,1.1808,194150.0],["1986-12-12",1.1808,1.1808,1.1021,1.1808,55000.0],["1986-12-15",1.1808,1.1808,1.1021,1.1808,70840.0],["1986-12-16",1.1808,1.1808,1.1021,1.1021,24860.0],["1986-12-17",1.1021,1.1808,1.1021,1.1808,73040.0],["1986-12-18",1.1808,1.1808,1.1021,1.1808,28820.0],["1986-12-19",1.1808,1.1808,1.1021,1.1808,17050.0],["1986-12-22",1.1808,1.1808,1.1021,1.1021,33770.0],["1986-12-23",1.1021,1.1808,1.1021,1.1808,157520.0],["1986-12-24",1.1808,1.1808,1.1808,1.1808,22880.0],["1986-12-26",1.1808,1.1808,1.1808,1.1808,23760.0],["1986-12-29",1.1808,1.1808,1.1808,1.1808,90090.0],["1986-12-30",1.1808,1.3383,1.1808,1.3383,244640.0],["1986-12-31",1.3383,1.3383,1.2596,1.3383,48290.0],["1987-01-02",1.3383,1.3383,1.1808,1.3383,27720.0],["1987-01-05",1.3383,1.3383,1.2596,1.3383,37510.0],["1987-01-06",1.2596,1.2596,1.1808,1.2596,34980.0],["1987-01-07",1.2596,1.2596,1.1808,1.2596,20130.0],["1987-01-08",1.2596,1.2596,1.1808,1.2596,26400.0],["1987-01-09",1.2596,1.2596,1.1808,1.2596,18260.0],["1987-01-12",1.2596,1.2596,1.1808,1.2596,41580.0],["1987-01-13",1.2596,1.2596,1.1808,1.2596,36740.0],["1987-01-14",1.2596,1.2596,1.1808,1.2596,56100.0],["1987-01-15",1.2596,1.2596,1.1808,1.2596,25630.0],["1987-01-16",1.2596,1.2596,1.1808,1.2596,42240.0],["1987-01-19",1.2596,1.2596,1.1808,1.2596,48510.0],["1987-01-20",1.2596,1.2596,1.1808,1.2596,30910.0],["1987-01-21",1.2596,1.2596,1.1808,1.2596,79750.0],["1987-01-22",1.2596,1.2596,1.1808,1.2596,24970.0],["1987-01-23",1.2596,1.2596,1.1808,1.2596,78100.0],["1987-01-26",1.2596,1.2596,1.1808,1.1808,49170.0],["1987-01-27",1.1808,1.2596,1.1808,1.2596,26620.0],["1987-01-28",1.2596,1.2596,1.1808,1.2596,44330.0],["1987-01-29",1.2596,1.3383,1.1808,1.3383,163240.0],["1987-01-30",1.3383,1.3383,1.2596,1.3383,136510.0],["1987-02-02",1.3383,1.5745,1.3383,1.5745,306460.0],["1987-02-03",1.5745,1.5745,1.417,1.5745,246070.0],["1987-02-04",1.5745,1.5745,1.417,1.4957,147840.0],["1987-02-05",1.4957,1.5745,1.417,1.417,170500.0],["1987-02-06",1.417,1.5745,1.417,1.4957,98120.0],["1987-02-09",1.4957,1.4957,1.417,1.417,38830.0],["1987-02-10",1.417,1.4957,1.417,1.4957,37180.0],["1987-02-11",1.4957,1.4957,1.417,1.4957,96140.0],["1987-02-12",1.4957,1.4957,1.417,1.4957,30800.0],["1987-02-13",1.4957,1.5745,1.417,1.5745,66000.0],["1987-02-17",1.5745,1.5745,1.4957,1.5745,218680.0],["1987-02-18",1.5745,1.5745,1.4957,1.4957,87450.0],["1987-02-19",1.4957,1.5745,1.4957,1.5745,121330.0],["1987-02-20",1.5745,1.5745,1.4957,1.4957,19360.0],["1987-02-23",1.4957,1.4957,1.417,1.417,44880.0],["1987-02-24",1.417,1.5745,1.417,1.4957,87010.0],["1987-02-25",1.4957,1.5745,1.417,1.4957,52800.0],["1987-02-26",1.4957,1.5745,1.417,1.4957,89540.0],["1987-02-27",1.4957,1.5745,1.417,1.5745,89540.0],["1987-03-02",1.5745,1.5745,1.4957,1.5745,53020.0],["1987-03-03",1.5745,1.5745,1.4957,1.5745,55550.0],["1987-03-04",1.5745,1.5745,1.4957,1.5745,39820.0],["1987-03-05",1.5745,1.5745,1.417,1.4957,26840.0],["1987-03-06",1.4957,1.5745,1.417,1.4957,109560.0],["1987-03-09",1.4957,1.4957,1.417,1.4957,47520.0],["1987-03-10",1.4957,1.4957,1.417,1.417,28490.0],["1987-03-11",1.417,1.4957,1.417,1.4957,19580.0],["1987-03-12",1.4957,1.4957,1.417,1.4957,16940.0],["1987-03-13",1.4957,1.4957,1.417,1.4957,30580.0],["1987-03-16",1.4957,1.4957,1.417,1.4957,54230.0],["1987-03-17",1.4957,1.4957,1.417,1.4957,30800.0],["1987-03-18",1.4957,1.4957,1.417,1.417,83380.0],["1987-03-19",1.417,1.4957,1.417,1.4957,49610.0],["1987-03-20",1.4957,1.4957,1.417,1.417,50930.0],["1987-03-23",1.417,1.4957,1.417,1.417,35090.0],["1987-03-24",1.417,1.4957,1.417,1.4957,57310.0],["1987-03-25",1.4957,1.5745,1.417,1.5745,53570.0],["1987-03-26",1.5745,1.5745,1.4957,1.5745,60280.0],["1987-03-27",1.5745,1.5745,1.4957,1.5745,36410.0],["1987-03-30",1.4957,1.4957,1.417,1.4957,26730.0],["1987-03-31",1.4957,1.4957,1.417,1.4957,13970.0],["1987-04-01",1.4957,1.4957,1.417,1.4957,22770.0],["1987-04-02",1.4957,1.4957,1.417,1.417,17160.0],["1987-04-03",1.417,1.4957,1.417,1.4957,28710.0],["1987-04-06",1.4957,1.5745,1.417,1.5745,50050.0],["1987-04-07",1.5745,1.5745,1.417,1.4957,51590.0],["1987-04-08",1.4957,1.4957,1.417,1.4957,29150.0],["1987-04-09",1.4957,1.5745,1.417,1.417,26180.0],["1987-04-10",1.417,1.4957,1.417,1.4957,34210.0],["1987-04-13",1.4957,1.4957,1.417,1.417,29920.0],["1987-04-14",1.417,1.4957,1.417,1.417,45650.0],["1987-04-15",1.417,1.4957,1.417,1.4957,31020.0],["1987-04-16",1.4957,1.4957,1.417,1.417,15070.0],["1987-04-20",1.417,1.417,1.3383,1.417,37510.0],["1987-04-21",1.417,1.417,1.3383,1.3383,26950.0],["1987-04-22",1.3383,1.417,1.3383,1.417,30910.0],["1987-04-23",1.417,1.417,1.3383,1.3383,28160.0],["1987-04-24",1.3383,1.3383,1.3383,1.3383,24310.0],["1987-04-27",1.3383,1.417,1.2596,1.417,25520.0],["1987-04-28",1.417,1.417,1.3383,1.417,17160.0],["1987-04-29",1.417,1.417,1.3383,1.417,49720.0],["1987-04-30",1.417,1.417,1.3383,1.417,28710.0],["1987-05-01",1.417,1.417,1.3383,1.417,32340.0],["1987-05-04",1.417,1.417,1.3383,1.417,46970.0],["1987-05-05",1.417,1.417,1.3383,1.417,31680.0],["1987-05-06",1.417,1.417,1.3383,1.417,60060.0],["1987-05-07",1.417,1.417,1.3383,1.417,69630.0],["1987-05-08",1.417,1.417,1.3383,1.417,22000.0],["1987-05-11",1.417,1.417,1.2596,1.3383,25740.0],["1987-05-12",1.3383,1.3383,1.3383,1.3383,22990.0],["1987-05-13",1.3383,1.417,1.3383,1.417,17490.0],["1987-05-14",1.417,1.417,1.3383,1.417,21450.0],["1987-05-15",1.417,1.417,1.3383,1.417,20680.0],["1987-05-18",1.417,1.417,1.2596,1.3383,66330.0],["1987-05-19",1.3383,1.3383,1.2596,1.3383,12210.0],["1987-05-20",1.3383,1.3383,1.2596,1.2596,99550.0],["1987-05-21",1.2596,1.3383,1.2596,1.2596,74140.0],["1987-05-22",1.2596,1.3383,1.2596,1.3383,28820.0],["1987-05-26",1.3383,1.3383,1.2596,1.2596,11330.0],["1987-05-27",1.2596,1.3383,1.2596,1.3383,31900.0],["1987-05-28",1.3383,1.3383,1.2596,1.3383,19690.0],["1987-05-29",1.3383,1.3383,1.2596,1.3383,31350.0],["1987-06-01",1.3383,1.3383,1.2596,1.3383,83160.0],["1987-06-02",1.3383,1.3383,1.1808,1.3383,36960.0],["1987-06-03",1.3383,1.3383,1.2596,1.3383,23430.0],["1987-06-04",1.3383,1.3383,1.2596,1.3383,19360.0],["1987-06-05",1.3383,1.3383,1.2596,1.3383,15730.0],["1987-06-08",1.3383,1.3383,1.2596,1.3383,9020.0],["1987-06-09",1.3383,1.3383,1.2596,1.3383,36850.0],["1987-06-10",1.3383,1.3383,1.2596,1.3383,25410.0],["1987-06-11",1.3383,1.3383,1.2596,1.2596,19580.0],["1987-06-12",1.2596,1.3383,1.2596,1.2596,9020.0],["1987-06-15",1.2596,1.3383,1.2596,1.3383,64130.0],["1987-06-16",1.3383,1.3383,1.2596,1.3383,23430.0],["1987-06-17",1.3383,1.3383,1.2596,1.2596,28270.0],["1987-06-18",1.2596,1.417,1.2596,1.417,113520.0],["1987-06-19",1.417,1.417,1.3383,1.3383,25300.0],["1987-06-22",1.3383,1.3383,1.2596,1.3383,11880.0],["1987-06-23",1.3383,1.3383,1.2596,1.3383,20350.0],["1987-06-24",1.3383,1.3383,1.2596,1.2596,19140.0],["1987-06-25",1.2596,1.3383,1.2596,1.3383,19140.0],["1987-06-26",1.3383,1.3383,1.2596,1.3383,17380.0],["1987-06-29",1.3383,1.3383,1.2596,1.2596,14190.0],["1987-06-30",1.2596,1.3383,1.2596,1.3383,58520.0],["1987-07-01",1.3383,1.3383,1.2596,1.2596,14630.0],["1987-07-02",1.2596,1.3383,1.2596,1.2596,21780.0],["1987-07-06",1.2596,1.3383,1.2596,1.2596,24420.0],["1987-07-07",1.2596,1.3383,1.2596,1.2596,58300.0],["1987-07-08",1.2596,1.3383,1.2596,1.2596,13310.0],["1987-07-09",1.2596,1.3383,1.2596,1.3383,21120.0],["1987-07-10",1.3383,1.3383,1.2596,1.3383,56870.0],["1987-07-13",1.3383,1.3383,1.2596,1.3383,19250.0],["1987-07-14",1.3383,1.3383,1.2596,1.3383,33440.0],["1987-07-15",1.3383,1.3383,1.2596,1.3383,17050.0],["1987-07-16",1.3383,1.3383,1.2596,1.2596,33000.0],["1987-07-17",1.2596,1.3383,1.2596,1.3383,81730.0],["1987-07-20",1.3383,1.3383,1.2596,1.3383,13420.0],["1987-07-21",1.3383,1.3383,1.2596,1.3383,20680.0],["1987-07-22",1.3383,1.3383,1.2596,1.3383,8800.0],["1987-07-23",1.3383,1.3383,1.2596,1.3383,18590.0],["1987-07-24",1.3383,1.3383,1.2596,1.3383,42900.0],["1987-07-27",1.3383,1.3383,1.2596,1.3383,19690.0],["1987-07-28",1.3383,1.3383,1.2596,1.3383,30690.0],["1987-07-29",1.3383,1.3383,1.2596,1.3383,41360.0],["1987-07-30",1.3383,1.3383,1.2596,1.2596,29150.0],["1987-07-31",1.2596,1.3383,1.2596,1.3383,16060.0],["1987-08-03",1.3383,1.3383,1.2596,1.2596,21780.0],["1987-08-04",1.2596,1.3383,1.2596,1.2596,11110.0],["1987-08-05",1.2596,1.3383,1.1808,1.2596,11000.0],["1987-08-06",1.2596,1.3383,1.2596,1.2596,70070.0],["1987-08-07",1.2596,1.3383,1.2596,1.2596,20570.0],["1987-08-10",1.2596,1.3383,1.2596,1.3383,54120.0],["1987-08-11",1.3383,1.3383,1.1808,1.2596,76450.0],["1987-08-12",1.2596,1.2596,1.1808,1.2596,38170.0],["1987-08-13",1.2596,1.3383,1.2596,1.3383,49280.0],["1987-08-14",1.2596,1.2596,1.2596,1.2596,71720.0],["1987-08-17",1.2596,1.2596,1.1808,1.2596,24530.0],["1987-08-18",1.2596,1.2596,1.1808,1.1808,25740.0],["1987-08-19",1.1808,1.2596,1.1808,1.1808,7370.0],["1987-08-20",1.1808,1.2596,1.1808,1.1808,29920.0],["1987-08-21",1.1808,1.2596,1.1808,1.2596,38060.0],["1987-08-24",1.2596,1.2596,1.1808,1.1808,14190.0],["1987-08-25",1.1808,1.2596,1.1808,1.2596,8470.0],["1987-08-26",1.2596,1.2596,1.1808,1.2596,138600.0],["1987-08-27",1.2596,1.2596,1.1808,1.2596,19140.0],["1987-08-28",1.2596,1.2596,1.1808,1.2596,4950.0],["1987-08-31",1.2596,1.2596,1.1808,1.1808,10340.0],["1987-09-01",1.1808,1.2596,1.1808,1.1808,30250.0],["1987-09-02",1.1808,1.2596,1.1808,1.2596,15840.0],["1987-09-03",1.2596,1.2596,1.1808,1.1808,35750.0],["1987-09-04",1.1808,1.2596,1.1808,1.2596,9460.0],["1987-09-08",1.2596,1.2596,1.1808,1.1808,30470.0],["1987-09-09",1.1808,1.2596,1.1808,1.2596,27940.0],["1987-09-10",1.2596,1.2596,1.1808,1.2596,14080.0],["1987-09-11",1.1808,1.1808,1.1021,1.1021,10670.0],["1987-09-14",1.1808,1.2596,1.1808,1.2596,29700.0],["1987-09-15",1.2596,1.2596,1.1808,1.2596,12540.0],["1987-09-16",1.2596,1.3383,1.1808,1.3383,207020.0],["1987-09-17",1.3383,1.3383,1.2596,1.3383,55000.0],["1987-09-18",1.3383,1.3383,1.2596,1.3383,33110.0],["1987-09-21",1.2596,1.2596,1.2596,1.2596,42900.0],["1987-09-22",1.2596,1.3383,1.1808,1.3383,23760.0],["1987-09-23",1.3383,1.3383,1.2596,1.3383,25190.0],["1987-09-24",1.3383,1.3383,1.2596,1.3383,19030.0],["1987-09-25",1.3383,1.3383,1.2596,1.2596,31680.0],["1987-09-28",1.2596,1.3383,1.1808,1.3383,51040.0],["1987-09-29",1.2596,1.2596,1.1808,1.2596,17820.0],["1987-09-30",1.2596,1.3383,1.2596,1.3383,23320.0],["1987-10-01",1.3383,1.3383,1.2596,1.2596,43010.0],["1987-10-02",1.2596,1.3383,1.2596,1.3383,7480.0],["1987-10-05",1.3383,1.3383,1.1808,1.2596,26180.0],["1987-10-06",1.2596,1.3383,1.2596,1.3383,11990.0],["1987-10-07",1.2596,1.2596,1.1808,1.2596,18480.0],["1987-10-08",1.2596,1.2596,1.2596,1.2596,20900.0],["1987-10-09",1.2596,1.2596,1.2596,1.2596,23540.0],["1987-10-12",1.2596,1.2596,1.1808,1.1808,19910.0],["1987-10-13",1.1808,1.2596,1.1808,1.2596,34870.0],["1987-10-14",1.2596,1.2596,1.1808,1.2596,34320.0],["1987-10-15",1.2596,1.2596,1.1808,1.1808,22000.0],["1987-10-16",1.1808,1.1808,1.1021,1.1021,36300.0],["1987-10-19",1.1021,1.1808,0.9447,0.9447,162030.0],["1987-10-20",0.9447,1.1808,0.6298,0.7872,297110.0],["1987-10-21",0.866,1.1808,0.866,1.0234,181280.0],["1987-10-22",1.0234,1.0234,0.866,0.9447,159390.0],["1987-10-23",0.9447,0.9447,0.9447,0.9447,90860.0],["1987-10-26",0.9447,0.9447,0.866,0.866,126610.0],["1987-10-27",0.866,1.1021,0.866,0.9447,212630.0],["1987-10-28",0.9447,1.0234,0.7872,0.866,70510.0],["1987-10-29",0.866,0.866,0.7872,0.866,39160.0],["1987-10-30",0.866,0.9447,0.7872,0.9447,71720.0],["1987-11-02",0.9447,0.9447,0.7872,0.866,34100.0],["1987-11-03",0.866,0.9447,0.866,0.9447,38390.0],["1987-11-04",0.9447,1.0234,0.866,0.9447,58190.0],["1987-11-05",0.9447,1.0234,0.866,0.9447,38830.0],["1987-11-06",0.9447,1.0234,0.9447,1.0234,66660.0],["1987-11-09",1.0234,1.0234,0.9447,0.9447,83050.0],["1987-11-10",0.9447,1.0234,0.9447,1.0234,19910.0],["1987-11-11",1.0234,1.1021,0.9447,1.1021,118030.0],["1987-11-12",1.1021,1.1021,1.0234,1.1021,97680.0],["1987-11-13",1.1021,1.1808,1.0234,1.1021,88220.0],["1987-11-16",1.1021,1.1021,1.0234,1.1021,86570.0],["1987-11-17",1.1021,1.1021,1.0234,1.0234,15730.0],["1987-11-18",1.0234,1.0234,0.9447,0.9447,3630.0],["1987-11-19",0.9447,1.0234,0.9447,1.0234,16940.0],["1987-11-20",1.0234,1.0234,0.9447,0.9447,9020.0],["1987-11-23",0.9447,1.0234,0.866,1.0234,21450.0],["1987-11-24",1.0234,1.0234,0.9447,1.0234,21010.0],["1987-11-25",0.9447,0.9447,0.866,0.9447,20680.0],["1987-11-27",0.9447,0.9447,0.866,0.9447,23650.0],["1987-11-30",0.9447,0.9447,0.866,0.866,8360.0],["1987-12-01",0.866,0.9447,0.866,0.866,38060.0],["1987-12-02",0.866,0.866,0.866,0.866,21670.0],["1987-12-03",0.866,0.866,0.7872,0.866,16610.0],["1987-12-04",0.866,0.866,0.7872,0.7872,76010.0],["1987-12-07",0.7872,0.866,0.7872,0.866,25960.0],["1987-12-08",0.866,1.1021,0.7872,0.7872,51040.0],["1987-12-09",0.7872,0.866,0.7872,0.7872,52360.0],["1987-12-10",0.7872,0.7872,0.7085,0.7872,14190.0],["1987-12-11",0.7872,0.7872,0.7085,0.7872,27610.0],["1987-12-14",0.7872,0.7872,0.7085,0.7872,31020.0],["1987-12-15",0.7872,0.7872,0.7085,0.7872,31020.0],["1987-12-16",0.7872,0.7872,0.7085,0.7872,69300.0],["1987-12-17",0.7872,0.7872,0.7085,0.7872,62920.0],["1987-12-18",0.7872,0.9447,0.7872,0.866,116490.0],["1987-12-21",0.866,0.866,0.7085,0.866,71500.0],["1987-12-22",0.866,0.866,0.7085,0.866,79750.0],["1987-12-23",0.866,0.866,0.7085,0.866,33770.0],["1987-12-24",0.866,0.866,0.7085,0.7872,33990.0],["1987-12-28",0.7872,0.7872,0.7085,0.7085,35860.0],["1987-12-29",0.7085,0.7872,0.7085,0.7085,61050.0],["1987-12-30",0.7085,0.866,0.7085,0.866,218130.0],["1987-12-31",0.866,0.866,0.7872,0.866,146410.0],["1988-01-04",0.866,0.9447,0.866,0.866,54010.0],["1988-01-05",0.866,0.9447,0.866,0.9447,59070.0],["1988-01-06",0.9447,0.9447,0.866,0.9447,5390.0],["1988-01-07",0.9447,0.9447,0.866,0.9447,10450.0],["1988-01-08",0.9447,0.9447,0.866,0.866,31680.0],["1988-01-11",0.866,0.866,0.7872,0.866,18150.0],["1988-01-12",0.866,0.866,0.7872,0.866,15730.0],["1988-01-13",0.866,0.866,0.7872,0.866,16940.0],["1988-01-14",0.866,0.866,0.7872,0.866,7480.0],["1988-01-15",0.866,0.866,0.7872,0.866,43670.0],["1988-01-18",0.866,0.866,0.7872,0.866,51370.0],["1988-01-19",0.866,0.866,0.7872,0.866,5610.0],["1988-01-20",0.866,0.9447,0.866,0.9447,182270.0],["1988-01-21",0.9447,0.9447,0.866,0.9447,7040.0],["1988-01-22",0.9447,1.0234,0.9447,1.0234,135190.0],["1988-01-25",1.0234,1.1021,1.0234,1.1021,130790.0],["1988-01-26",1.0234,1.0234,0.9447,1.0234,98230.0],["1988-01-27",1.0234,1.0234,0.9447,1.0234,29040.0],["1988-01-28",1.0234,1.0234,0.9447,1.0234,9570.0],["1988-01-29",1.0234,1.1021,1.0234,1.1021,100540.0],["1988-02-01",1.1021,1.1021,1.0234,1.0234,49830.0],["1988-02-02",1.0234,1.1021,1.0234,1.1021,61050.0],["1988-02-03",1.1021,1.1021,1.0234,1.1021,57750.0],["1988-02-04",1.1021,1.1021,1.0234,1.1021,16720.0],["1988-02-05",1.1021,1.1021,1.1021,1.1021,15510.0],["1988-02-08",1.1021,1.1021,1.0234,1.1021,26180.0],["1988-02-09",1.1021,1.1021,1.0234,1.0234,10450.0],["1988-02-10",1.0234,1.0234,1.0234,1.0234,13090.0],["1988-02-11",1.0234,1.0234,1.0234,1.0234,6600.0],["1988-02-12",1.0234,1.1021,0.9447,1.0234,8690.0],["1988-02-16",1.0234,1.0234,0.9447,1.0234,13860.0],["1988-02-17",1.0234,1.0234,0.9447,1.0234,30470.0],["1988-02-18",1.0234,1.0234,0.9447,1.0234,40260.0],["1988-02-19",1.0234,1.0234,0.9447,0.9447,16170.0],["1988-02-22",0.9447,1.0234,0.9447,1.0234,22110.0],["1988-02-23",1.0234,1.0234,0.9447,1.0234,11000.0],["1988-02-24",1.0234,1.0234,0.9447,1.0234,13530.0],["1988-02-25",1.0234,1.0234,0.9447,1.0234,13090.0],["1988-02-26",1.0234,1.0234,0.9447,1.0234,6710.0],["1988-02-29",1.0234,1.0234,0.9447,1.0234,32120.0],["1988-03-01",1.0234,1.0234,0.9447,1.0234,18150.0],["1988-03-02",1.0234,1.0234,0.9447,1.0234,12210.0],["1988-03-03",1.0234,1.0234,0.9447,1.0234,9790.0],["1988-03-04",1.0234,1.0234,0.9447,1.0234,49720.0],["1988-03-07",1.0234,1.0234,0.9447,1.0234,20130.0],["1988-03-08",1.0234,1.0234,0.9447,0.9447,21560.0],["1988-03-09",0.9447,1.0234,0.9447,0.9447,45650.0],["1988-03-10",0.9447,1.0234,0.9447,0.9447,21670.0],["1988-03-11",0.9447,1.0234,0.9447,0.9447,32120.0],["1988-03-14",0.9447,1.0234,0.9447,1.0234,9460.0],["1988-03-15",1.0234,1.0234,0.9447,1.0234,10010.0],["1988-03-16",1.0234,1.0234,0.9447,1.0234,11220.0],["1988-03-17",1.0234,1.0234,0.9447,1.0234,16940.0],["1988-03-18",1.0234,1.0234,0.9447,1.0234,14960.0],["1988-03-21",1.0234,1.0234,0.9447,1.0234,6710.0],["1988-03-22",1.0234,1.0234,0.9447,1.0234,12980.0],["1988-03-23",1.0234,1.0234,0.9447,1.0234,5280.0],["1988-03-24",1.0234,1.0234,0.9447,1.0234,20790.0],["1988-03-25",1.0234,1.0234,0.9447,1.0234,5500.0],["1988-03-28",1.0234,1.0234,0.9447,1.0234,8030.0],["1988-03-29",1.0234,1.0234,0.9447,1.0234,75240.0],["1988-03-30",1.0234,1.0234,0.9447,1.0234,11770.0],["1988-03-31",1.0234,1.0234,0.9447,1.0234,12760.0],["1988-04-04",1.0234,1.0234,0.9447,1.0234,20790.0],["1988-04-05",1.0234,1.0234,0.9447,1.0234,7590.0],["1988-04-06",1.0234,1.0234,0.9447,1.0234,38170.0],["1988-04-07",1.0234,1.0234,0.9447,1.0234,30470.0],["1988-04-08",1.0234,1.0234,0.9447,1.0234,10890.0],["1988-04-11",1.0234,1.0234,0.9447,1.0234,30580.0],["1988-04-12",1.0234,1.0234,0.9447,1.0234,42130.0],["1988-04-13",1.0234,1.0234,0.9447,0.9447,20240.0],["1988-04-14",0.9447,1.0234,0.9447,1.0234,28050.0],["1988-04-15",1.0234,1.0234,0.866,0.9447,15950.0],["1988-04-18",0.9447,1.0234,0.9447,1.0234,15400.0],["1988-04-19",1.0234,1.0234,0.9447,1.0234,24420.0],["1988-04-20",1.0234,1.0234,0.9447,0.9447,7480.0],["1988-04-21",0.9447,0.9447,0.866,0.866,7920.0],["1988-04-22",0.9447,0.9447,0.9447,0.9447,11440.0],["1988-04-25",0.9447,0.9447,0.866,0.866,3960.0],["1988-04-26",0.9447,0.9447,0.9447,0.9447,9460.0],["1988-04-27",0.9447,0.9447,0.866,0.9447,46200.0],["1988-04-28",0.9447,0.9447,0.866,0.866,3630.0],["1988-04-29",0.866,0.9447,0.866,0.9447,23870.0],["1988-05-02",0.9447,0.9447,0.866,0.9447,40150.0],["1988-05-03",0.9447,1.0234,0.9447,0.9447,7590.0],["1988-05-04",0.9447,0.9447,0.866,0.9447,18480.0],["1988-05-05",0.9447,0.9447,0.866,0.9447,12980.0],["1988-05-06",0.9447,0.9447,0.866,0.866,12100.0],["1988-05-09",0.866,0.9447,0.866,0.9447,10010.0],["1988-05-10",0.9447,0.9447,0.866,0.866,12870.0],["1988-05-11",0.866,0.9447,0.866,0.9447,8140.0],["1988-05-12",0.9447,0.9447,0.866,0.9447,15950.0],["1988-05-13",0.9447,0.9447,0.7872,0.866,148170.0],["1988-05-16",0.866,0.9447,0.7872,0.866,484660.0],["1988-05-17",0.866,0.9447,0.866,0.866,15730.0],["1988-05-18",0.866,0.9447,0.866,0.9447,28050.0],["1988-05-19",0.9447,0.9447,0.866,0.866,51480.0],["1988-05-20",0.866,0.9447,0.866,0.866,15510.0],["1988-05-23",0.866,0.9447,0.866,0.9447,58520.0],["1988-05-24",0.9447,0.9447,0.866,0.866,23760.0],["1988-05-25",0.866,0.9447,0.866,0.866,4180.0],["1988-05-26",0.866,0.9447,0.866,0.9447,9570.0],["1988-05-27",0.866,0.866,0.866,0.866,11880.0],["1988-05-31",0.866,0.9447,0.866,0.866,30580.0],["1988-06-01",0.866,0.9447,0.866,0.9447,10780.0],["1988-06-02",0.9447,0.9447,0.866,0.9447,3080.0],["1988-06-03",0.9447,0.9447,0.9447,0.9447,770.0],["1988-06-06",0.9447,0.9447,0.866,0.9447,10120.0],["1988-06-07",0.9447,0.9447,0.866,0.866,7260.0],["1988-06-08",0.866,0.866,0.866,0.866,120560.0],["1988-06-09",0.866,0.866,0.866,0.866,124960.0],["1988-06-10",0.866,0.9447,0.866,0.866,398200.0],["1988-06-13",0.866,0.9447,0.866,0.9447,8030.0],["1988-06-14",0.9447,0.9447,0.866,0.9447,27720.0],["1988-06-15",0.9447,0.9447,0.866,0.866,2530.0],["1988-06-16",0.866,0.9447,0.866,0.9447,29590.0],["1988-06-17",0.9447,0.9447,0.866,0.9447,7150.0],["1988-06-20",0.866,0.866,0.866,0.866,9680.0],["1988-06-21",0.866,0.9447,0.866,0.866,32890.0],["1988-06-22",0.866,0.9447,0.866,0.9447,44990.0],["1988-06-23",0.9447,0.9447,0.866,0.866,37840.0],["1988-06-24",0.866,0.9447,0.866,0.9447,4730.0],["1988-06-27",0.9447,0.9447,0.866,0.866,8800.0],["1988-06-28",0.866,0.9447,0.866,0.866,5170.0],["1988-06-29",0.866,0.9447,0.866,0.9447,3630.0],["1988-06-30",0.9447,0.9447,0.866,0.9447,13420.0],["1988-07-01",0.9447,0.9447,0.866,0.9447,16940.0],["1988-07-05",0.9447,0.9447,0.866,0.866,12320.0],["1988-07-06",0.866,0.9447,0.866,0.9447,12430.0],["1988-07-07",0.9447,0.9447,0.866,0.866,65340.0],["1988-07-08",0.866,0.9447,0.866,0.866,44330.0],["1988-07-11",0.866,0.9447,0.866,0.9447,15730.0],["1988-07-12",0.9447,0.9447,0.866,0.9447,20020.0],["1988-07-13",0.9447,0.9447,0.866,0.9447,73480.0],["1988-07-14",0.9447,0.9447,0.866,0.866,9570.0],["1988-07-15",0.866,0.9447,0.866,0.9447,19910.0],["1988-07-18",0.9447,0.9447,0.866,0.9447,9350.0],["1988-07-19",0.9447,0.9447,0.866,0.866,6820.0],["1988-07-20",0.866,0.9447,0.866,0.9447,7480.0],["1988-07-21",0.9447,0.9447,0.866,0.9447,20240.0],["1988-07-22",0.9447,0.9447,0.866,0.9447,14850.0],["1988-07-25",0.9447,0.9447,0.866,0.866,14960.0],["1988-07-26",0.866,0.9447,0.866,0.9447,5610.0],["1988-07-27",0.866,0.866,0.866,0.866,10890.0],["1988-07-28",0.866,0.866,0.866,0.866,28710.0],["1988-07-29",0.866,0.866,0.7872,0.866,9900.0],["1988-08-01",0.866,0.9447,0.866,0.9447,20020.0],["1988-08-02",0.866,0.866,0.7872,0.7872,26180.0],["1988-08-03",0.866,0.866,0.866,0.866,11440.0],["1988-08-04",0.866,0.866,0.866,0.866,15290.0],["1988-08-05",0.866,0.866,0.7872,0.7872,5170.0],["1988-08-08",0.7872,0.866,0.7872,0.7872,11220.0],["1988-08-09",0.7872,0.866,0.7872,0.866,19800.0],["1988-08-10",0.866,0.866,0.7872,0.7872,4730.0],["1988-08-11",0.7872,0.866,0.7872,0.7872,33660.0],["1988-08-12",0.7872,0.866,0.7872,0.866,19800.0],["1988-08-15",0.866,0.866,0.7872,0.7872,44220.0],["1988-08-16",0.7872,0.866,0.7872,0.7872,14190.0],["1988-08-17",0.7872,0.866,0.7872,0.7872,14190.0],["1988-08-18",0.7872,0.866,0.7872,0.7872,7700.0],["1988-08-19",0.7872,0.7872,0.7872,0.7872,1210.0],["1988-08-22",0.7872,0.866,0.7872,0.7872,56210.0],["1988-08-23",0.7872,0.866,0.7872,0.866,1980.0],["1988-08-24",0.866,0.866,0.7872,0.7872,16390.0],["1988-08-25",0.7872,0.866,0.7872,0.7872,12100.0],["1988-08-26",0.7872,0.866,0.7872,0.7872,35640.0],["1988-08-29",0.7872,0.866,0.7872,0.7872,16720.0],["1988-08-30",0.7872,0.7872,0.7872,0.7872,21340.0],["1988-08-31",0.7872,0.7872,0.7872,0.7872,32670.0],["1988-09-01",0.7872,0.866,0.7085,0.7872,33110.0],["1988-09-02",0.7872,0.7872,0.7085,0.7872,23100.0],["1988-09-06",0.7872,0.7872,0.7872,0.7872,3190.0],["1988-09-07",0.7872,0.7872,0.7872,0.7872,12320.0],["1988-09-08",0.7872,0.866,0.7872,0.7872,8470.0],["1988-09-09",0.7872,0.866,0.7085,0.7872,19030.0],["1988-09-12",0.7872,0.866,0.7085,0.7085,13970.0],["1988-09-13",0.7085,0.7872,0.7085,0.7085,23100.0],["1988-09-14",0.7085,0.7872,0.7085,0.7085,15620.0],["1988-09-15",0.7085,0.7872,0.7085,0.7085,14630.0],["1988-09-16",0.7085,0.7085,0.7085,0.7085,2860.0],["1988-09-19",0.7085,0.7872,0.7085,0.7085,2970.0],["1988-09-20",0.7085,0.7872,0.7085,0.7872,6710.0],["1988-09-21",0.7872,0.7872,0.7085,0.7085,5610.0],["1988-09-22",0.7085,0.7872,0.7085,0.7872,1540.0],["1988-09-23",0.7872,0.7872,0.7085,0.7872,6160.0],["1988-09-26",0.7085,0.7085,0.7085,0.7085,2090.0],["1988-09-27",0.7085,0.7872,0.7085,0.7872,5720.0],["1988-09-28",0.7872,0.7872,0.7085,0.7085,16940.0],["1988-09-29",0.7085,0.7872,0.7085,0.7872,8690.0],["1988-09-30",0.7872,0.7872,0.7085,0.7085,6270.0],["1988-10-03",0.7085,0.7872,0.7085,0.7872,17270.0],["1988-10-04",0.7872,0.7872,0.7085,0.7872,11880.0],["1988-10-05",0.7872,0.7872,0.7085,0.7085,5390.0],["1988-10-06",0.7085,0.7872,0.7085,0.7872,4840.0],["1988-10-07",0.7872,0.7872,0.7085,0.7872,16170.0],["1988-10-10",0.7872,0.7872,0.7085,0.7085,47960.0],["1988-10-11",0.7085,0.7085,0.7085,0.7085,3850.0],["1988-10-12",0.7085,0.7085,0.7085,0.7085,4840.0],["1988-10-13",0.7085,0.7085,0.7085,0.7085,19800.0],["1988-10-14",0.7085,0.7872,0.7085,0.7085,11440.0],["1988-10-17",0.7085,0.7872,0.7085,0.7872,4840.0],["1988-10-18",0.7872,0.7872,0.7085,0.7872,13310.0],["1988-10-19",0.7872,0.7872,0.7085,0.7872,4730.0],["1988-10-20",0.7872,0.7872,0.7085,0.7872,13640.0],["1988-10-21",0.7872,0.7872,0.7085,0.7872,2970.0],["1988-10-24",0.7872,0.7872,0.7085,0.7872,10120.0],["1988-10-25",0.7872,0.7872,0.7085,0.7085,43010.0],["1988-10-26",0.7085,0.7872,0.7085,0.7085,23980.0],["1988-10-27",0.7085,0.7085,0.7085,0.7085,33220.0],["1988-10-28",0.7085,0.7085,0.7085,0.7085,15510.0],["1988-10-31",0.7085,0.7085,0.7085,0.7085,25080.0],["1988-11-01",0.7085,0.7085,0.6298,0.6298,37730.0],["1988-11-02",0.6298,0.7085,0.6298,0.7085,86130.0],["1988-11-03",0.7085,0.7085,0.6298,0.6298,9460.0],["1988-11-04",0.6298,0.7085,0.6298,0.7085,29590.0],["1988-11-07",0.7085,0.7085,0.6298,0.6298,16060.0],["1988-11-08",0.6298,0.7085,0.6298,0.7085,35750.0],["1988-11-09",0.7085,0.7085,0.6298,0.7085,12980.0],["1988-11-10",0.7085,0.7085,0.6298,0.6298,22330.0],["1988-11-11",0.6298,0.7085,0.6298,0.6298,4840.0],["1988-11-14",0.6298,0.7085,0.6298,0.6298,34870.0],["1988-11-15",0.6298,0.7085,0.6298,0.6298,98890.0],["1988-11-16",0.6298,0.7085,0.6298,0.6298,28820.0],["1988-11-17",0.6298,0.6298,0.6298,0.6298,33110.0],["1988-11-18",0.6298,0.7085,0.6298,0.7085,19470.0],["1988-11-21",0.7085,0.7085,0.6298,0.7085,14960.0],["1988-11-22",0.6298,0.6298,0.6298,0.6298,11330.0],["1988-11-23",0.6298,0.6298,0.6298,0.6298,2640.0],["1988-11-25",0.6298,0.6298,0.6298,0.6298,3300.0],["1988-11-28",0.6298,0.7085,0.6298,0.7085,36190.0],["1988-11-29",0.7085,0.7085,0.6298,0.6298,23100.0],["1988-11-30",0.6298,0.6298,0.6298,0.6298,3960.0],["1988-12-01",0.6298,0.7085,0.6298,0.6298,12870.0],["1988-12-02",0.6298,0.7085,0.6298,0.7085,22000.0],["1988-12-05",0.7085,0.7085,0.6298,0.6298,23540.0],["1988-12-06",0.6298,0.7085,0.6298,0.6298,67210.0],["1988-12-07",0.6298,0.7085,0.6298,0.6298,11550.0],["1988-12-08",0.6298,0.7085,0.6298,0.7085,19690.0],["1988-12-09",0.7085,0.7085,0.6298,0.6298,35640.0],["1988-12-12",0.6298,0.6298,0.6298,0.6298,40920.0],["1988-12-13",0.6298,0.6298,0.5511,0.6298,22660.0],["1988-12-14",0.6298,0.6298,0.5511,0.5511,33660.0],["1988-12-15",0.5511,0.6298,0.5511,0.6298,40590.0],["1988-12-16",0.6298,0.6298,0.5511,0.6298,86130.0],["1988-12-19",0.6298,0.7085,0.6298,0.6298,124740.0],["1988-12-20",0.6298,0.7085,0.6298,0.6298,51920.0],["1988-12-21",0.6298,0.7085,0.6298,0.6298,48950.0],["1988-12-22",0.6298,0.6298,0.6298,0.6298,61710.0],["1988-12-23",0.6298,0.6298,0.6298,0.6298,31240.0],["1988-12-27",0.6298,0.7085,0.6298,0.6298,111760.0],["1988-12-28",0.6298,0.7085,0.5511,0.5511,89320.0],["1988-12-29",0.5511,0.6298,0.5511,0.5511,107580.0],["1988-12-30",0.5511,0.7085,0.5511,0.6298,112310.0],["1989-01-03",0.6298,0.7085,0.6298,0.6298,15180.0],["1989-01-04",0.6298,0.7085,0.6298,0.7085,26070.0],["1989-01-05",0.6298,0.6298,0.6298,0.6298,6820.0],["1989-01-06",0.6298,0.7085,0.6298,0.7085,15840.0],["1989-01-09",0.7085,0.7085,0.6298,0.6298,22110.0],["1989-01-10",0.6298,0.7085,0.6298,0.7085,3080.0],["1989-01-11",0.7085,0.7085,0.6298,0.6298,15730.0],["1989-01-12",0.6298,0.7085,0.6298,0.6298,21670.0],["1989-01-13",0.6298,0.7085,0.6298,0.6298,10780.0],["1989-01-16",0.6298,0.7085,0.6298,0.6298,4510.0],["1989-01-17",0.6298,0.7085,0.6298,0.7085,20570.0],["1989-01-18",0.7085,0.7085,0.6298,0.6298,4180.0],["1989-01-19",0.6298,0.7085,0.6298,0.7085,15620.0],["1989-01-20",0.7085,0.7085,0.6298,0.6298,11660.0],["1989-01-23",0.6298,0.7085,0.6298,0.7085,5390.0],["1989-01-24",0.7085,0.7085,0.6298,0.7085,6930.0],["1989-01-25",0.7085,0.7085,0.6298,0.7085,15510.0],["1989-01-26",0.6298,0.6298,0.6298,0.6298,4180.0],["1989-01-27",0.6298,0.7085,0.6298,0.7085,27390.0],["1989-01-30",0.7085,0.7085,0.6298,0.6298,20020.0],["1989-01-31",0.6298,0.7085,0.6298,0.6298,9240.0],["1989-02-01",0.6298,0.7085,0.6298,0.6298,18040.0],["1989-02-02",0.6298,0.7085,0.6298,0.7085,73700.0],["1989-02-03",0.7085,0.7872,0.7085,0.7872,223190.0],["1989-02-06",0.7872,0.7872,0.7085,0.7085,60720.0],["1989-02-07",0.7872,0.866,0.7872,0.7872,20240.0],["1989-02-08",0.7872,0.866,0.7872,0.7872,17270.0],["1989-02-09",0.7872,0.866,0.7872,0.866,49280.0],["1989-02-10",0.7872,0.7872,0.7085,0.7872,33330.0],["1989-02-13",0.7872,0.7872,0.7085,0.7085,36630.0],["1989-02-14",0.7085,0.7872,0.7085,0.7872,12650.0],["1989-02-15",0.7872,0.7872,0.7085,0.7872,9570.0],["1989-02-16",0.7085,0.7085,0.7085,0.7085,5830.0],["1989-02-17",0.7085,0.7872,0.7085,0.7085,13530.0],["1989-02-21",0.7085,0.7085,0.7085,0.7085,20680.0],["1989-02-22",0.7085,0.7872,0.7085,0.7872,14300.0],["1989-02-23",0.7872,0.7872,0.7085,0.7085,4620.0],["1989-02-24",0.7085,0.7872,0.7085,0.7085,48180.0],["1989-02-27",0.7085,0.7872,0.7085,0.7872,18260.0],["1989-02-28",0.7872,0.7872,0.7085,0.7872,12870.0],["1989-03-01",0.7085,0.7085,0.7085,0.7085,1980.0],["1989-03-02",0.7085,0.7872,0.7085,0.7872,8690.0],["1989-03-03",0.7872,0.7872,0.7085,0.7872,17820.0],["1989-03-06",0.7872,0.7872,0.7085,0.7085,10780.0],["1989-03-07",0.7085,0.7872,0.7085,0.7872,7480.0],["1989-03-08",0.7872,0.7872,0.7085,0.7085,2970.0],["1989-03-09",0.7085,0.7872,0.7085,0.7872,21230.0],["1989-03-10",0.7872,0.7872,0.7085,0.7085,2090.0],["1989-03-13",0.7085,0.7872,0.7085,0.7085,22990.0],["1989-03-14",0.7085,0.7872,0.7085,0.7872,20130.0],["1989-03-15",0.7872,0.7872,0.7085,0.7085,5060.0],["1989-03-16",0.7085,0.7872,0.7085,0.7085,13640.0],["1989-03-17",0.7085,0.7085,0.7085,0.7085,13750.0],["1989-03-20",0.7085,0.7872,0.7085,0.7872,17710.0],["1989-03-21",0.7085,0.7085,0.7085,0.7085,18920.0],["1989-03-22",0.7085,0.7872,0.7085,0.7085,32120.0],["1989-03-23",0.7085,0.7085,0.7085,0.7085,440.0],["1989-03-27",0.7085,0.7872,0.7085,0.7085,5830.0],["1989-03-28",0.7085,0.7085,0.7085,0.7085,58850.0],["1989-03-29",0.7085,0.7085,0.6298,0.7085,22000.0],["1989-03-30",0.7085,0.7085,0.6298,0.7085,2750.0],["1989-03-31",0.7085,0.7085,0.6298,0.7085,7700.0],["1989-04-03",0.6298,0.6298,0.6298,0.6298,1760.0],["1989-04-04",0.6298,0.7085,0.6298,0.7085,32010.0],["1989-04-05",0.7085,0.7085,0.6298,0.7085,41360.0],["1989-04-06",0.7085,0.7085,0.6298,0.7085,7480.0],["1989-04-07",0.7085,0.7085,0.6298,0.7085,3410.0],["1989-04-10",0.7085,0.7085,0.6298,0.6298,13200.0],["1989-04-11",0.6298,0.7085,0.6298,0.7085,4840.0],["1989-04-12",0.7085,0.7085,0.6298,0.7085,5060.0],["1989-04-13",0.7085,0.7085,0.6298,0.7085,2530.0],["1989-04-14",0.6298,0.6298,0.6298,0.6298,13860.0],["1989-04-17",0.6298,0.6298,0.6298,0.6298,4070.0],["1989-04-18",0.6298,0.7085,0.6298,0.7085,11440.0],["1989-04-19",0.7085,0.7085,0.6298,0.7085,12320.0],["1989-04-20",0.7085,0.7085,0.6298,0.6298,4180.0],["1989-04-21",0.6298,0.7085,0.6298,0.6298,23100.0],["1989-04-24",0.6298,0.7085,0.6298,0.7085,34210.0],["1989-04-25",0.7085,0.7085,0.6298,0.7085,37290.0],["1989-04-26",0.7085,0.7085,0.6298,0.6298,28490.0],["1989-04-27",0.6298,0.7872,0.6298,0.7085,14300.0],["1989-04-28",0.7085,0.7085,0.7085,0.7085,5940.0],["1989-05-01",0.7085,0.7085,0.6298,0.6298,7040.0],["1989-05-02",0.6298,0.6298,0.6298,0.6298,3080.0],["1989-05-03",0.6298,0.7085,0.6298,0.6298,9020.0],["1989-05-04",0.6298,0.7085,0.6298,0.6298,11550.0],["1989-05-05",0.6298,0.7872,0.6298,0.7085,62150.0],["1989-05-08",0.7085,0.7085,0.7085,0.7085,18920.0],["1989-05-09",0.7085,0.7872,0.7085,0.7085,12870.0],["1989-05-10",0.7085,0.7872,0.7085,0.7085,25740.0],["1989-05-11",0.7085,0.7872,0.6298,0.7085,21010.0],["1989-05-12",0.7085,0.7085,0.6298,0.6298,26290.0],["1989-05-15",0.6298,0.7085,0.6298,0.6298,3190.0],["1989-05-16",0.6298,0.6298,0.6298,0.6298,3300.0],["1989-05-17",0.6298,0.7085,0.6298,0.6298,14630.0],["1989-05-18",0.6298,0.7085,0.6298,0.6298,2970.0],["1989-05-19",0.6298,0.7085,0.6298,0.7085,11220.0],["1989-05-22",0.7085,0.7085,0.6298,0.6298,22330.0],["1989-05-23",0.6298,0.7085,0.6298,0.6298,4290.0],["1989-05-24",0.6298,0.6298,0.6298,0.6298,1980.0],["1989-05-25",0.6298,0.6298,0.6298,0.6298,1320.0],["1989-05-26",0.6298,0.7085,0.6298,0.7085,9020.0],["1989-05-30",0.6298,0.6298,0.6298,0.6298,4620.0],["1989-05-31",0.6298,0.7085,0.6298,0.7085,5830.0],["1989-06-01",0.7085,0.7085,0.6298,0.6298,12320.0],["1989-06-02",0.6298,0.7085,0.6298,0.6298,5500.0],["1989-06-05",0.6298,0.7085,0.6298,0.6298,4510.0],["1989-06-06",0.6298,0.7085,0.6298,0.6298,7260.0],["1989-06-07",0.6298,0.7085,0.6298,0.6298,5170.0],["1989-06-08",0.6298,0.7085,0.6298,0.6298,52250.0],["1989-06-09",0.6298,0.7085,0.6298,0.6298,3960.0],["1989-06-12",0.6298,0.7085,0.6298,0.7085,21340.0],["1989-06-13",0.7085,0.7085,0.6298,0.7085,49280.0],["1989-06-14",0.6298,0.6298,0.6298,0.6298,13310.0],["1989-06-15",0.6298,0.7085,0.6298,0.6298,13310.0],["1989-06-16",0.6298,0.6298,0.6298,0.6298,13530.0],["1989-06-19",0.6298,0.7085,0.6298,0.7085,1540.0],["1989-06-20",0.6298,0.6298,0.6298,0.6298,7700.0],["1989-06-21",0.6298,0.7085,0.6298,0.6298,26070.0],["1989-06-22",0.7085,0.7085,0.7085,0.7085,3410.0],["1989-06-23",0.7085,0.7085,0.6298,0.7085,47740.0],["1989-06-26",0.6298,0.6298,0.6298,0.6298,16940.0],["1989-06-27",0.6298,0.7085,0.6298,0.7085,36080.0],["1989-06-28",0.7085,0.7085,0.6298,0.7085,15950.0],["1989-06-29",0.7085,0.7085,0.6298,0.6298,37620.0],["1989-06-30",0.6298,0.7085,0.6298,0.6298,6270.0],["1989-07-03",0.6298,0.6298,0.6298,0.6298,1320.0],["1989-07-05",0.6298,0.7085,0.6298,0.6298,7920.0],["1989-07-06",0.6298,0.7085,0.6298,0.6298,9900.0],["1989-07-07",0.6298,0.7085,0.6298,0.7085,10230.0],["1989-07-10",0.7085,0.7085,0.6298,0.6298,7480.0],["1989-07-11",0.6298,0.7085,0.6298,0.6298,30250.0],["1989-07-12",0.6298,0.7085,0.6298,0.7085,96470.0],["1989-07-13",0.7085,0.7872,0.7085,0.7085,53020.0],["1989-07-14",0.7085,0.7872,0.7085,0.7085,16720.0],["1989-07-17",0.7085,0.7872,0.6298,0.7085,21010.0],["1989-07-18",0.7085,0.7085,0.7085,0.7085,12760.0],["1989-07-19",0.7085,0.7085,0.7085,0.7085,21120.0],["1989-07-20",0.7085,0.7085,0.6298,0.7085,22660.0],["1989-07-21",0.7085,0.7085,0.6298,0.7085,29040.0],["1989-07-24",0.7085,0.7085,0.6298,0.6298,11220.0],["1989-07-25",0.6298,0.7872,0.6298,0.7085,27060.0],["1989-07-26",0.7085,0.7872,0.7085,0.7085,35090.0],["1989-07-27",0.7085,0.7872,0.7085,0.7085,24090.0],["1989-07-28",0.7085,0.7872,0.7085,0.7872,4070.0],["1989-07-31",0.7085,0.7085,0.7085,0.7085,11770.0],["1989-08-01",0.7085,0.7872,0.7085,0.7085,32450.0],["1989-08-02",0.7085,0.7872,0.7085,0.7872,33110.0],["1989-08-03",0.7872,0.7872,0.7085,0.7085,5830.0],["1989-08-04",0.7085,0.7085,0.7085,0.7085,8800.0],["1989-08-07",0.7085,0.7085,0.7085,0.7085,11000.0],["1989-08-08",0.7085,0.7085,0.7085,0.7085,13420.0],["1989-08-09",0.7085,0.7085,0.7085,0.7085,37510.0],["1989-08-10",0.7085,0.7872,0.7085,0.7872,12210.0],["1989-08-11",0.7085,0.7085,0.7085,0.7085,119130.0],["1989-08-14",0.7085,0.7085,0.7085,0.7085,14190.0],["1989-08-15",0.7085,0.7872,0.7085,0.7085,29700.0],["1989-08-16",0.7085,0.7085,0.7085,0.7085,28050.0],["1989-08-17",0.7085,0.7085,0.7085,0.7085,7150.0],["1989-08-18",0.7085,0.7085,0.7085,0.7085,9020.0],["1989-08-21",0.7085,0.7872,0.7085,0.7085,14850.0],["1989-08-22",0.7085,0.7872,0.7085,0.7872,14300.0],["1989-08-23",0.7085,0.7085,0.7085,0.7085,11110.0],["1989-08-24",0.7085,0.7872,0.7085,0.7085,6820.0],["1989-08-25",0.7085,0.7872,0.7085,0.7085,20790.0],["1989-08-28",0.7085,0.7872,0.7085,0.7085,9350.0],["1989-08-29",0.7085,0.7872,0.7085,0.7085,9680.0],["1989-08-30",0.7085,0.7085,0.7085,0.7085,40480.0],["1989-08-31",0.7085,0.7872,0.7085,0.7872,25190.0],["1989-09-01",0.7085,0.7085,0.7085,0.7085,16390.0],["1989-09-05",0.7085,0.7085,0.7085,0.7085,4290.0],["1989-09-06",0.7085,0.7085,0.7085,0.7085,19580.0],["1989-09-07",0.7085,0.7085,0.7085,0.7085,98340.0],["1989-09-08",0.7085,0.7872,0.7085,0.7872,7040.0],["1989-09-11",0.7872,0.7872,0.7085,0.7872,26840.0],["1989-09-12",0.7085,0.7085,0.7085,0.7085,16170.0],["1989-09-13",0.7085,0.7085,0.7085,0.7085,0.0],["1989-09-14",0.7085,0.7872,0.7085,0.7872,16060.0],["1989-09-15",0.7872,0.7872,0.7085,0.7872,90970.0],["1989-09-18",0.7872,0.866,0.7085,0.866,380820.0],["1989-09-19",0.866,0.866,0.7872,0.866,49060.0],["1989-09-20",0.866,0.866,0.7872,0.7872,40040.0],["1989-09-21",0.7872,0.866,0.7872,0.7872,33660.0],["1989-09-22",0.7872,0.866,0.7872,0.866,206800.0],["1989-09-25",0.866,0.9447,0.866,0.9447,57640.0],["1989-09-26",0.9447,1.1021,0.866,1.0234,308880.0],["1989-09-27",1.0234,1.1021,1.0234,1.1021,236170.0],["1989-09-28",1.1021,1.1808,1.0234,1.1021,272800.0],["1989-09-29",1.1021,1.1021,1.0234,1.0234,97130.0],["1989-10-02",1.0234,1.1021,1.0234,1.1021,85690.0],["1989-10-03",1.1021,1.1808,1.0234,1.1808,203610.0],["1989-10-04",1.1808,1.1808,1.1021,1.1021,39710.0],["1989-10-05",1.1021,1.2596,1.1021,1.1808,256630.0],["1989-10-06",1.1808,1.2596,1.1021,1.1808,90090.0],["1989-10-09",1.1808,1.2596,1.1808,1.1808,15730.0],["1989-10-10",1.1808,1.2596,1.1021,1.1021,78210.0],["1989-10-11",1.1021,1.1808,1.1021,1.1021,85580.0],["1989-10-12",1.1021,1.1808,1.1021,1.1021,116710.0],["1989-10-13",1.1021,1.1021,1.0234,1.0234,85580.0],["1989-10-16",0.9447,0.9447,0.866,0.9447,66770.0],["1989-10-17",0.9447,1.0234,0.866,0.9447,60280.0],["1989-10-18",0.9447,1.1021,0.9447,1.1021,72820.0],["1989-10-19",1.1021,1.1021,1.0234,1.0234,11770.0],["1989-10-20",1.0234,1.1021,1.0234,1.1021,10010.0],["1989-10-23",1.1021,1.1021,1.0234,1.0234,12430.0],["1989-10-24",1.0234,1.1021,1.0234,1.0234,14630.0],["1989-10-25",1.0234,1.1021,1.0234,1.1021,146190.0],["1989-10-26",1.1021,1.1021,1.0234,1.0234,11440.0],["1989-10-27",1.0234,1.1021,1.0234,1.0234,35090.0],["1989-10-30",1.0234,1.0234,1.0234,1.0234,2420.0],["1989-10-31",1.0234,1.0234,1.0234,1.0234,6930.0],["1989-11-01",1.0234,1.0234,0.9447,0.9447,7810.0],["1989-11-02",0.9447,1.0234,0.9447,0.9447,8360.0],["1989-11-03",0.9447,1.0234,0.9447,1.0234,44990.0],["1989-11-06",1.0234,1.0234,0.9447,0.9447,3630.0],["1989-11-07",0.9447,1.0234,0.9447,1.0234,22220.0],["1989-11-08",1.0234,1.0234,1.0234,1.0234,60720.0],["1989-11-09",1.0234,1.1021,1.0234,1.1021,63030.0],["1989-11-10",1.0234,1.0234,1.0234,1.0234,9240.0],["1989-11-13",1.0234,1.0234,1.0234,1.0234,4620.0],["1989-11-14",1.0234,1.1021,1.0234,1.0234,77330.0],["1989-11-15",1.0234,1.0234,1.0234,1.0234,10340.0],["1989-11-16",1.0234,1.1021,1.0234,1.1021,43560.0],["1989-11-17",1.1021,1.1808,1.1021,1.1808,181940.0],["1989-11-20",1.1808,1.1808,1.1021,1.1021,40150.0],["1989-11-21",1.1021,1.1808,1.0234,1.1021,33660.0],["1989-11-22",1.1021,1.1021,1.0234,1.0234,38170.0],["1989-11-24",1.0234,1.0234,1.0234,1.0234,7370.0],["1989-11-27",1.0234,1.1021,1.0234,1.1021,25410.0],["1989-11-28",1.1021,1.1021,1.0234,1.1021,26620.0],["1989-11-29",1.1021,1.1808,1.0234,1.1021,71720.0],["1989-11-30",1.1021,1.1808,1.1021,1.1021,48730.0],["1989-12-01",1.1021,1.1808,1.1021,1.1021,29480.0],["1989-12-04",1.1021,1.1808,1.1021,1.1021,58300.0],["1989-12-05",1.1021,1.1808,1.1021,1.1021,85800.0],["1989-12-06",1.1021,1.2596,1.1021,1.2596,122650.0],["1989-12-07",1.2596,1.2596,1.1808,1.2596,246400.0],["1989-12-08",1.2596,1.2596,1.1021,1.1808,113300.0],["1989-12-11",1.1808,1.1808,1.1021,1.1021,31020.0],["1989-12-12",1.1021,1.1808,1.1021,1.1808,40150.0],["1989-12-13",1.1808,1.1808,1.1021,1.1808,40260.0],["1989-12-14",1.1808,1.1808,1.1021,1.1021,18480.0],["1989-12-15",1.1021,1.1808,1.1021,1.1021,66000.0],["1989-12-18",1.1021,1.1021,1.0234,1.0234,37730.0],["1989-12-19",1.0234,1.1021,1.0234,1.0234,23210.0],["1989-12-20",1.0234,1.1021,1.0234,1.0234,6380.0],["1989-12-21",1.0234,1.1021,1.0234,1.1021,12540.0],["1989-12-22",1.1021,1.1021,1.0234,1.1021,54120.0],["1989-12-26",1.1021,1.1021,1.0234,1.1021,12320.0],["1989-12-27",1.1021,1.1808,1.0234,1.1021,36850.0],["1989-12-28",1.1021,1.1808,1.1021,1.1021,15620.0],["1989-12-29",1.1021,1.1808,1.1021,1.1021,40370.0],["1990-01-02",1.1021,1.1808,1.1021,1.1808,86020.0],["1990-01-03",1.1808,1.3383,1.1808,1.3383,409530.0],["1990-01-04",1.3383,1.4957,1.3383,1.417,436700.0],["1990-01-05",1.417,1.417,1.2596,1.3383,212630.0],["1990-01-08",1.3383,1.417,1.3383,1.3383,87780.0],["1990-01-09",1.3383,1.417,1.2596,1.417,70400.0],["1990-01-10",1.417,1.417,1.3383,1.417,24750.0],["1990-01-11",1.417,1.417,1.3383,1.3383,50050.0],["1990-01-12",1.3383,1.417,1.2596,1.2596,76780.0],["1990-01-15",1.2596,1.3383,1.2596,1.3383,32010.0],["1990-01-16",1.3383,1.3383,1.2596,1.3383,59840.0],["1990-01-17",1.3383,1.3383,1.2596,1.2596,12320.0],["1990-01-18",1.2596,1.3383,1.2596,1.3383,66990.0],["1990-01-19",1.3383,1.3383,1.2596,1.3383,57310.0],["1990-01-22",1.3383,1.3383,1.2596,1.2596,35420.0],["1990-01-23",1.2596,1.2596,1.1808,1.2596,21450.0],["1990-01-24",1.1808,1.1808,1.1021,1.1808,12980.0],["1990-01-25",1.1808,1.2596,1.1808,1.1808,13310.0],["1990-01-26",1.1808,1.2596,1.1808,1.1808,47630.0],["1990-01-29",1.1808,1.1808,1.0234,1.1021,38830.0],["1990-01-30",1.0234,1.0234,1.0234,1.0234,24750.0],["1990-01-31",1.0234,1.1021,1.0234,1.0234,22000.0],["1990-02-01",1.0234,1.1021,1.0234,1.1021,80300.0],["1990-02-02",1.1021,1.1021,1.0234,1.1021,12430.0],["1990-02-05",1.1021,1.1021,1.0234,1.0234,10560.0],["1990-02-06",1.0234,1.1021,1.0234,1.1021,38390.0],["1990-02-07",1.1021,1.1021,1.0234,1.0234,40370.0],["1990-02-08",1.0234,1.1021,1.0234,1.1021,20020.0],["1990-02-09",1.1021,1.1808,1.0234,1.1021,33660.0],["1990-02-12",1.1021,1.1021,1.0234,1.0234,18040.0],["1990-02-13",1.0234,1.1021,1.0234,1.0234,2530.0],["1990-02-14",1.0234,1.0234,1.0234,1.0234,5390.0],["1990-02-15",1.0234,1.1021,1.0234,1.0234,4950.0],["1990-02-16",1.0234,1.0234,1.0234,1.0234,40040.0],["1990-02-20",1.0234,1.0234,0.9447,0.9447,54340.0],["1990-02-21",0.9447,0.9447,0.9447,0.9447,41250.0],["1990-02-22",0.9447,0.9447,0.866,0.866,21780.0],["1990-02-23",0.866,0.9447,0.866,0.866,4950.0],["1990-02-26",0.866,0.9447,0.7872,0.9447,151030.0],["1990-02-27",0.9447,0.9447,0.866,0.9447,28050.0],["1990-02-28",0.9447,0.9447,0.9447,0.9447,48180.0],["1990-03-01",0.9447,0.9447,0.9447,0.9447,18810.0],["1990-03-02",0.9447,1.0234,0.9447,1.0234,12540.0],["1990-03-05",1.0234,1.0234,0.9447,1.0234,7150.0],["1990-03-06",1.0234,1.0234,0.9447,1.0234,90750.0],["1990-03-07",1.0234,1.1021,1.0234,1.1021,13420.0],["1990-03-08",1.1021,1.1021,1.0234,1.0234,9240.0],["1990-03-09",1.0234,1.1021,1.0234,1.0234,43560.0],["1990-03-12",1.0234,1.0234,1.0234,1.0234,26950.0],["1990-03-13",1.0234,1.0234,0.9447,1.0234,27500.0],["1990-03-14",1.0234,1.0234,0.9447,1.0234,16390.0],["1990-03-15",1.0234,1.0234,0.9447,1.0234,3190.0],["1990-03-16",1.0234,1.1021,1.0234,1.0234,58300.0],["1990-03-19",1.0234,1.0234,1.0234,1.0234,30030.0],["1990-03-20",1.0234,1.0234,1.0234,1.0234,28270.0],["1990-03-21",1.0234,1.1021,0.9447,1.0234,44330.0],["1990-03-22",1.0234,1.0234,0.9447,0.9447,7700.0],["1990-03-23",1.0234,1.0234,1.0234,1.0234,22990.0],["1990-03-26",1.0234,1.0234,1.0234,1.0234,12100.0],["1990-03-27",1.0234,1.0234,0.9447,1.0234,9460.0],["1990-03-28",1.0234,1.0234,1.0234,1.0234,49170.0],["1990-03-29",1.0234,1.0234,0.9447,1.0234,132110.0],["1990-03-30",1.0234,1.0234,1.0234,1.0234,41360.0],["1990-04-02",1.0234,1.0234,1.0234,1.0234,7040.0],["1990-04-03",1.0234,1.0234,0.9447,1.0234,19360.0],["1990-04-04",1.0234,1.0234,1.0234,1.0234,12320.0],["1990-04-05",1.0234,1.0234,1.0234,1.0234,24860.0],["1990-04-06",1.0234,1.0234,1.0234,1.0234,6160.0],["1990-04-09",1.0234,1.1021,1.0234,1.0234,9900.0],["1990-04-10",1.0234,1.1021,1.0234,1.0234,25740.0],["1990-04-11",1.0234,1.0234,1.0234,1.0234,21010.0],["1990-04-12",1.0234,1.0234,0.9447,1.0234,10010.0],["1990-04-16",1.0234,1.0234,0.9447,0.9447,28600.0],["1990-04-17",1.0234,1.0234,1.0234,1.0234,59620.0],["1990-04-18",1.0234,1.0234,0.9447,1.0234,16500.0],["1990-04-19",1.0234,1.0234,0.9447,0.9447,21340.0],["1990-04-20",0.9447,0.9447,0.9447,0.9447,8140.0],["1990-04-23",0.9447,0.9447,0.866,0.866,99330.0],["1990-04-24",0.9447,0.9447,0.9447,0.9447,31790.0],["1990-04-25",0.9447,0.9447,0.866,0.9447,44220.0],["1990-04-26",0.9447,0.9447,0.9447,0.9447,17490.0],["1990-04-27",0.9447,0.9447,0.866,0.9447,12760.0],["1990-04-30",0.9447,0.9447,0.9447,0.9447,16940.0],["1990-05-01",0.9447,0.9447,0.866,0.9447,29810.0],["1990-05-02",0.9447,1.0234,0.866,1.0234,47300.0],["1990-05-03",1.0234,1.0234,0.9447,1.0234,35750.0],["1990-05-04",1.0234,1.0234,1.0234,1.0234,28160.0],["1990-05-07",0.9447,0.9447,0.9447,0.9447,33000.0],["1990-05-08",0.9447,1.0234,0.866,0.9447,17820.0],["1990-05-09",0.9447,0.9447,0.866,0.866,29370.0],["1990-05-10",0.866,0.9447,0.866,0.9447,7700.0],["1990-05-11",0.866,0.866,0.866,0.866,3080.0],["1990-05-14",0.866,0.9447,0.866,0.9447,118360.0],["1990-05-15",0.9447,0.9447,0.866,0.866,27940.0],["1990-05-16",0.866,0.9447,0.866,0.9447,25410.0],["1990-05-17",0.9447,0.9447,0.866,0.9447,10670.0],["1990-05-18",0.9447,0.9447,0.866,0.866,13310.0],["1990-05-21",0.866,0.9447,0.866,0.9447,36520.0],["1990-05-22",0.9447,0.9447,0.866,0.866,39160.0],["1990-05-23",0.866,0.9447,0.866,0.866,16170.0],["1990-05-24",0.866,0.866,0.866,0.866,16720.0],["1990-05-25",0.866,1.0234,0.866,1.0234,27940.0],["1990-05-29",1.0234,1.0234,0.9447,0.9447,12760.0],["1990-05-30",0.9447,1.0234,0.9447,1.0234,75350.0],["1990-05-31",1.0234,1.1021,1.0234,1.1021,68200.0],["1990-06-01",1.1021,1.1021,0.9447,1.0234,104720.0],["1990-06-04",1.0234,1.1021,1.0234,1.1021,58630.0],["1990-06-05",1.1021,1.1021,1.0234,1.1021,49830.0],["1990-06-06",1.1021,1.1021,1.0234,1.1021,42240.0],["1990-06-07",1.1021,1.2596,1.1021,1.2596,50710.0],["1990-06-08",1.2596,1.3383,1.1808,1.1808,146410.0],["1990-06-11",1.1808,1.1808,1.1021,1.1808,16170.0],["1990-06-12",1.1808,1.1808,1.0234,1.0234,23100.0],["1990-06-13",1.0234,1.1021,1.0234,1.1021,44770.0],["1990-06-14",1.1021,1.1021,1.0234,1.1021,11660.0],["1990-06-15",1.1021,1.1021,1.0234,1.1021,5390.0],["1990-06-18",1.1021,1.1021,1.0234,1.0234,2970.0],["1990-06-19",1.0234,1.1021,1.0234,1.1021,1760.0],["1990-06-20",1.1021,1.1021,1.0234,1.1021,34100.0],["1990-06-21",1.1021,1.1021,1.0234,1.1021,37070.0],["1990-06-22",1.0234,1.0234,1.0234,1.0234,16500.0],["1990-06-25",1.0234,1.1021,1.0234,1.1021,45540.0],["1990-06-26",1.1021,1.1021,1.1021,1.1021,1430.0],["1990-06-27",1.1021,1.1021,1.0234,1.1021,31240.0],["1990-06-28",1.1021,1.1021,1.0234,1.0234,26070.0],["1990-06-29",1.0234,1.1808,1.0234,1.1808,70400.0],["1990-07-02",1.1808,1.1808,1.1021,1.1808,16390.0],["1990-07-03",1.1808,1.1808,1.1021,1.1021,21890.0],["1990-07-05",1.1021,1.1021,1.1021,1.1021,19140.0],["1990-07-06",1.1021,1.1021,1.1021,1.1021,19470.0],["1990-07-09",1.1021,1.1808,1.0234,1.1808,22990.0],["1990-07-10",1.1021,1.1021,1.1021,1.1021,17380.0],["1990-07-11",1.1021,1.1021,1.0234,1.1021,119350.0],["1990-07-12",1.1021,1.1021,1.0234,1.0234,21560.0],["1990-07-13",1.0234,1.1021,1.0234,1.0234,64240.0],["1990-07-16",1.1021,1.1021,1.1021,1.1021,17380.0],["1990-07-17",1.1021,1.1021,1.0234,1.1021,14300.0],["1990-07-18",1.1021,1.1021,1.1021,1.1021,880.0],["1990-07-19",1.1021,1.1021,1.0234,1.1021,32780.0],["1990-07-20",1.1021,1.1021,1.0234,1.0234,31790.0],["1990-07-23",1.0234,1.1021,1.0234,1.1021,62920.0],["1990-07-24",1.1021,1.1021,1.0234,1.1021,3080.0],["1990-07-25",1.1021,1.1021,0.9447,1.1021,4290.0],["1990-07-26",1.1021,1.1021,1.0234,1.1021,13090.0],["1990-07-27",1.0234,1.0234,1.0234,1.0234,2860.0],["1990-07-30",1.0234,1.0234,1.0234,1.0234,12540.0],["1990-07-31",1.0234,1.1021,1.0234,1.1021,53350.0],["1990-08-01",1.1021,1.1021,1.0234,1.0234,18260.0],["1990-08-02",1.0234,1.1808,0.9447,1.1808,157300.0],["1990-08-03",1.1021,1.1021,1.0234,1.1021,21560.0],["1990-08-06",1.1021,1.1021,1.0234,1.0234,17160.0],["1990-08-07",1.0234,1.1021,1.0234,1.1021,5170.0],["1990-08-08",1.1021,1.1021,1.0234,1.1021,11440.0],["1990-08-09",1.1021,1.1021,1.0234,1.1021,15620.0],["1990-08-10",1.1021,1.1021,1.0234,1.0234,12320.0],["1990-08-13",1.0234,1.0234,1.0234,1.0234,2310.0],["1990-08-14",1.0234,1.0234,0.9447,1.0234,83160.0],["1990-08-15",1.0234,1.0234,0.9447,1.0234,27390.0],["1990-08-16",1.0234,1.1021,1.0234,1.1021,90200.0],["1990-08-17",1.1021,1.1021,1.0234,1.1021,26950.0],["1990-08-20",1.0234,1.0234,1.0234,1.0234,19140.0],["1990-08-21",1.0234,1.1021,1.0234,1.1021,32230.0],["1990-08-22",1.1021,1.1021,1.0234,1.0234,17490.0],["1990-08-23",1.0234,1.0234,0.9447,1.0234,174350.0],["1990-08-24",1.0234,1.0234,0.9447,1.0234,79640.0],["1990-08-27",1.0234,1.0234,0.9447,0.9447,30580.0],["1990-08-28",0.9447,1.0234,0.866,1.0234,52690.0],["1990-08-29",1.0234,1.1021,0.9447,1.1021,43340.0],["1990-08-30",1.1021,1.1021,1.0234,1.0234,30470.0],["1990-08-31",1.0234,1.1021,1.0234,1.1021,41140.0],["1990-09-04",1.1021,1.1021,1.0234,1.1021,8030.0],["1990-09-05",1.1021,1.1021,1.0234,1.0234,37070.0],["1990-09-06",1.0234,1.1021,1.0234,1.0234,11990.0],["1990-09-07",1.0234,1.0234,1.0234,1.0234,3080.0],["1990-09-10",1.0234,1.1021,1.0234,1.1021,770.0],["1990-09-11",1.1021,1.1021,1.0234,1.1021,27830.0],["1990-09-12",1.0234,1.0234,1.0234,1.0234,3300.0],["1990-09-13",1.0234,1.0234,1.0234,1.0234,15400.0],["1990-09-14",1.0234,1.0234,0.9447,0.9447,3740.0],["1990-09-17",1.0234,1.0234,1.0234,1.0234,6050.0],["1990-09-18",1.0234,1.0234,1.0234,1.0234,11330.0],["1990-09-19",1.0234,1.0234,0.9447,0.9447,16500.0],["1990-09-20",0.9447,0.9447,0.9447,0.9447,3410.0],["1990-09-21",0.9447,1.0234,0.9447,1.0234,28930.0],["1990-09-24",0.9447,0.9447,0.9447,0.9447,16390.0],["1990-09-25",0.9447,0.9447,0.9447,0.9447,41140.0],["1990-09-26",0.9447,0.9447,0.9447,0.9447,15400.0],["1990-09-27",0.9447,1.0234,0.9447,0.9447,57750.0],["1990-09-28",0.9447,0.9447,0.9447,0.9447,14300.0],["1990-10-01",0.9447,0.9447,0.9447,0.9447,3080.0],["1990-10-02",0.9447,0.9447,0.866,0.9447,42570.0],["1990-10-03",0.9447,0.9447,0.9447,0.9447,29590.0],["1990-10-04",0.9447,0.9447,0.9447,0.9447,3850.0],["1990-10-05",0.9447,0.9447,0.9447,0.9447,8690.0],["1990-10-08",0.9447,0.9447,0.9447,0.9447,10450.0],["1990-10-09",0.9447,0.9447,0.9447,0.9447,16390.0],["1990-10-10",0.866,0.866,0.866,0.866,29040.0],["1990-10-11",0.866,0.866,0.866,0.866,12870.0],["1990-10-12",0.866,0.9447,0.866,0.9447,12980.0],["1990-10-15",0.866,0.866,0.866,0.866,34430.0],["1990-10-16",0.866,0.866,0.866,0.866,11990.0],["1990-10-17",0.866,0.866,0.866,0.866,15730.0],["1990-10-18",0.866,0.9447,0.866,0.866,32450.0],["1990-10-19",0.866,0.9447,0.866,0.866,9460.0],["1990-10-22",0.866,0.866,0.866,0.866,20460.0],["1990-10-23",0.866,0.866,0.866,0.866,11220.0],["1990-10-24",0.866,0.866,0.866,0.866,6050.0],["1990-10-25",0.866,0.866,0.7872,0.7872,26400.0],["1990-10-26",0.7872,0.7872,0.7872,0.7872,5720.0],["1990-10-29",0.7872,0.866,0.7872,0.7872,18260.0],["1990-10-30",0.7872,0.7872,0.7872,0.7872,14960.0],["1990-10-31",0.7872,0.866,0.7872,0.7872,6600.0],["1990-11-01",0.7872,0.866,0.7872,0.866,4510.0],["1990-11-02",0.866,0.866,0.7872,0.7872,12980.0],["1990-11-05",0.7872,0.866,0.7872,0.7872,4290.0],["1990-11-06",0.7872,0.866,0.7872,0.866,40260.0],["1990-11-07",0.866,0.866,0.7872,0.866,11440.0],["1990-11-08",0.866,0.866,0.866,0.866,7150.0],["1990-11-09",0.866,0.866,0.866,0.866,19140.0],["1990-11-12",0.866,0.9447,0.866,0.866,10010.0],["1990-11-13",0.866,0.9447,0.866,0.866,18040.0],["1990-11-14",0.866,0.866,0.866,0.866,31570.0],["1990-11-15",0.866,0.866,0.7872,0.866,145200.0],["1990-11-16",0.866,0.866,0.7872,0.866,12760.0],["1990-11-19",0.866,0.9447,0.866,0.9447,55990.0],["1990-11-20",0.9447,0.9447,0.866,0.9447,19910.0],["1990-11-21",0.9447,0.9447,0.866,0.866,16940.0],["1990-11-23",0.9447,0.9447,0.9447,0.9447,16720.0],["1990-11-26",0.9447,0.9447,0.866,0.866,18040.0],["1990-11-27",0.866,0.866,0.866,0.866,36410.0],["1990-11-28",0.866,0.866,0.866,0.866,12540.0],["1990-11-29",0.866,0.9447,0.866,0.866,15070.0],["1990-11-30",0.866,0.9447,0.866,0.866,10890.0],["1990-12-03",0.866,0.866,0.866,0.866,7150.0],["1990-12-04",0.866,0.9447,0.866,0.9447,6490.0],["1990-12-05",0.866,0.866,0.866,0.866,8030.0],["1990-12-06",0.866,0.9447,0.866,0.9447,7920.0],["1990-12-07",0.866,0.866,0.866,0.866,10120.0],["1990-12-10",0.866,0.866,0.866,0.866,24750.0],["1990-12-11",0.866,0.866,0.866,0.866,11330.0],["1990-12-12",0.866,0.866,0.866,0.866,0.0],["1990-12-13",0.866,0.866,0.866,0.866,5390.0],["1990-12-14",0.866,0.866,0.7872,0.7872,26070.0],["1990-12-17",0.7872,0.7872,0.7872,0.7872,11660.0],["1990-12-18",0.7872,0.866,0.7872,0.866,17380.0],["1990-12-19",0.866,0.866,0.7872,0.7872,17160.0],["1990-12-20",0.7872,0.866,0.7872,0.7872,24860.0],["1990-12-21",0.7872,0.866,0.7872,0.866,24310.0],["1990-12-24",0.866,0.866,0.7872,0.866,7260.0],["1990-12-26",0.866,0.9447,0.866,0.9447,95150.0],["1990-12-27",0.9447,0.9447,0.9447,0.9447,51040.0],["1990-12-28",0.9447,0.9447,0.9447,0.9447,17050.0],["1990-12-31",0.9447,1.0234,0.9447,0.9447,52250.0],["1991-01-02",0.9447,1.0234,0.9447,1.0234,2090.0],["1991-01-03",1.0234,1.0234,1.0234,1.0234,2750.0],["1991-01-04",1.0234,1.0234,0.9447,0.9447,6160.0],["1991-01-07",0.9447,0.9447,0.9447,0.9447,158620.0],["1991-01-08",0.9447,0.9447,0.9447,0.9447,15840.0],["1991-01-09",0.9447,0.9447,0.9447,0.9447,18260.0],["1991-01-10",0.9447,0.9447,0.866,0.9447,16060.0],["1991-01-11",0.9447,0.9447,0.9447,0.9447,8030.0],["1991-01-14",0.866,0.866,0.866,0.866,9020.0],["1991-01-15",0.866,0.9447,0.866,0.9447,22880.0],["1991-01-16",0.9447,0.9447,0.866,0.866,8360.0],["1991-01-17",0.9447,1.0234,0.9447,1.0234,55550.0],["1991-01-18",0.9447,0.9447,0.9447,0.9447,31350.0],["1991-01-21",0.9447,0.9447,0.9447,0.9447,7810.0],["1991-01-22",0.9447,0.9447,0.9447,0.9447,16830.0],["1991-01-23",0.9447,1.0234,0.9447,0.9447,11000.0],["1991-01-24",0.9447,0.9447,0.9447,0.9447,9680.0],["1991-01-25",0.9447,1.0234,0.9447,0.9447,21780.0],["1991-01-28",1.0234,1.0234,1.0234,1.0234,39380.0],["1991-01-29",1.0234,1.1021,1.0234,1.1021,98780.0],["1991-01-30",1.1021,1.1808,1.1021,1.1808,38720.0],["1991-01-31",1.1808,1.1808,1.1021,1.1808,240350.0],["1991-02-01",1.1808,1.1808,1.1021,1.1808,71940.0],["1991-02-04",1.1808,1.3383,1.1021,1.2596,337370.0],["1991-02-05",1.2596,1.3383,1.1808,1.2596,103400.0],["1991-02-06",1.2596,1.3383,1.1808,1.2596,175670.0],["1991-02-07",1.2596,1.417,1.2596,1.417,286330.0],["1991-02-08",1.417,1.4957,1.417,1.417,162910.0],["1991-02-11",1.417,1.4957,1.3383,1.417,184470.0],["1991-02-12",1.417,1.417,1.417,1.417,127600.0],["1991-02-13",1.417,1.417,1.2596,1.3383,77660.0],["1991-02-14",1.3383,1.3383,1.2596,1.2596,52360.0],["1991-02-15",1.2596,1.3383,1.2596,1.3383,39050.0],["1991-02-19",1.3383,1.3383,1.2596,1.2596,41580.0],["1991-02-20",1.2596,1.2596,1.2596,1.2596,20790.0],["1991-02-21",1.3383,1.417,1.3383,1.417,150260.0],["1991-02-22",1.417,1.4957,1.417,1.417,148830.0],["1991-02-25",1.417,1.4957,1.417,1.417,75680.0],["1991-02-26",1.3383,1.3383,1.3383,1.3383,19690.0],["1991-02-27",1.3383,1.417,1.3383,1.417,229680.0],["1991-02-28",1.417,1.4957,1.3383,1.4957,119570.0],["1991-03-01",1.4957,1.7319,1.4957,1.7319,650870.0],["1991-03-04",1.7319,1.8106,1.6532,1.6532,271700.0],["1991-03-05",1.6532,1.7319,1.5745,1.5745,131010.0],["1991-03-06",1.6532,1.7319,1.6532,1.7319,233420.0],["1991-03-07",1.7319,1.7319,1.6532,1.7319,97790.0],["1991-03-08",1.7319,1.7319,1.6532,1.7319,85250.0],["1991-03-11",1.7319,1.7319,1.6532,1.7319,43560.0],["1991-03-12",1.7319,1.7319,1.6532,1.7319,24090.0],["1991-03-13",1.6532,1.6532,1.5745,1.6532,72490.0],["1991-03-14",1.6532,1.7319,1.6532,1.7319,75350.0],["1991-03-15",1.6532,1.6532,1.5745,1.6532,73700.0],["1991-03-18",1.6532,1.6532,1.5745,1.5745,53020.0],["1991-03-19",1.5745,1.5745,1.4957,1.5745,94380.0],["1991-03-20",1.5745,1.5745,1.5745,1.5745,185790.0],["1991-03-21",1.5745,1.6532,1.5745,1.5745,79750.0],["1991-03-22",1.5745,1.6532,1.4957,1.5745,102740.0],["1991-03-25",1.5745,1.6532,1.5745,1.5745,13640.0],["1991-03-26",1.5745,1.7319,1.5745,1.6532,111210.0],["1991-03-27",1.6532,1.6532,1.5745,1.5745,68970.0],["1991-03-28",1.5745,1.7319,1.5745,1.7319,85140.0],["1991-04-01",1.7319,1.7319,1.5745,1.5745,49830.0],["1991-04-02",1.5745,1.6532,1.5745,1.6532,25850.0],["1991-04-03",1.6532,1.6532,1.5745,1.6532,36300.0],["1991-04-04",1.6532,1.6532,1.5745,1.6532,50160.0],["1991-04-05",1.6532,1.6532,1.5745,1.6532,74910.0],["1991-04-08",1.6532,1.6532,1.4957,1.5745,24640.0],["1991-04-09",1.5745,1.5745,1.4957,1.4957,29260.0],["1991-04-10",1.4957,1.6532,1.4957,1.6532,69850.0],["1991-04-11",1.6532,1.6532,1.4957,1.5745,67320.0],["1991-04-12",1.5745,1.7319,1.5745,1.7319,98560.0],["1991-04-15",1.7319,1.8106,1.6532,1.8106,187550.0],["1991-04-16",1.8106,1.9681,1.8106,1.9681,414920.0],["1991-04-17",1.9681,1.9681,1.8106,1.8894,161370.0],["1991-04-18",1.8894,1.8894,1.8106,1.8894,62260.0],["1991-04-19",1.8894,1.8894,1.8106,1.8106,88770.0],["1991-04-22",1.8106,1.8894,1.7319,1.7319,61710.0],["1991-04-23",1.7319,1.8894,1.7319,1.8106,77440.0],["1991-04-24",1.8106,1.8894,1.8106,1.8894,64460.0],["1991-04-25",1.8894,1.8894,1.8106,1.8106,87780.0],["1991-04-26",1.8106,1.8894,1.8106,1.8106,74360.0],["1991-04-29",1.8106,1.8106,1.7319,1.7319,46310.0],["1991-04-30",1.7319,1.8106,1.7319,1.7319,52580.0],["1991-05-01",1.7319,1.8106,1.7319,1.8106,10010.0],["1991-05-02",1.8106,1.9681,1.8106,1.9681,210210.0],["1991-05-03",1.9681,1.9681,1.8894,1.8894,53680.0],["1991-05-06",1.8894,1.9681,1.8106,1.8894,77110.0],["1991-05-07",1.8894,1.9681,1.8894,1.9681,43120.0],["1991-05-08",1.9681,1.9681,1.7319,1.8894,329560.0],["1991-05-09",1.8894,1.8894,1.8106,1.8106,180290.0],["1991-05-10",1.8106,1.8106,1.7319,1.8106,71280.0],["1991-05-13",1.8106,1.8106,1.6532,1.7319,84040.0],["1991-05-14",1.7319,1.8106,1.7319,1.8106,82720.0],["1991-05-15",1.8106,1.8106,1.7319,1.8106,29810.0],["1991-05-16",1.8106,1.8894,1.8106,1.8106,74800.0],["1991-05-17",1.8106,1.8894,1.8106,1.8106,44220.0],["1991-05-20",1.8106,1.8894,1.7319,1.8106,52910.0],["1991-05-21",1.8106,1.8894,1.8106,1.8106,44330.0],["1991-05-22",1.8106,1.8894,1.8106,1.8106,65780.0],["1991-05-23",1.8106,1.8894,1.8106,1.8894,188430.0],["1991-05-24",1.8894,1.8894,1.8106,1.8894,102080.0],["1991-05-28",1.8894,1.9681,1.8106,1.9681,97240.0],["1991-05-29",1.9681,1.9681,1.8106,1.9681,88000.0],["1991-05-30",1.9681,2.2043,1.9681,2.1255,284350.0],["1991-05-31",2.1255,2.2043,2.1255,2.2043,178640.0],["1991-06-03",2.2043,2.2043,2.0468,2.1255,129140.0],["1991-06-04",2.1255,2.2043,2.0468,2.0468,86240.0],["1991-06-05",2.0468,2.1255,2.0468,2.1255,71280.0],["1991-06-06",2.1255,2.1255,2.0468,2.0468,26180.0],["1991-06-07",2.0468,2.1255,2.0468,2.1255,64130.0],["1991-06-10",2.0468,2.0468,1.9681,1.9681,107580.0],["1991-06-11",1.9681,2.0468,1.9681,2.0468,55000.0],["1991-06-12",2.0468,2.0468,1.9681,1.9681,85470.0],["1991-06-13",1.9681,1.9681,1.9681,1.9681,94600.0],["1991-06-14",1.9681,2.0468,1.9681,1.9681,13090.0],["1991-06-17",2.0468,2.1255,2.0468,2.0468,76340.0],["1991-06-18",2.0468,2.0468,1.9681,1.9681,58850.0],["1991-06-19",2.0468,2.1255,2.0468,2.1255,62920.0],["1991-06-20",2.1255,2.1255,1.9681,2.0468,160270.0],["1991-06-21",2.0468,2.1255,1.9681,2.1255,90200.0],["1991-06-24",2.1255,2.1255,1.9681,2.0468,72270.0],["1991-06-25",2.0468,2.0468,1.8894,1.9681,71830.0],["1991-06-26",1.9681,1.9681,1.8894,1.9681,44000.0],["1991-06-27",1.9681,1.9681,1.8894,1.8894,35090.0],["1991-06-28",1.8894,2.0468,1.8894,2.0468,59070.0],["1991-07-01",2.0468,2.0468,1.8894,1.9681,30910.0],["1991-07-02",1.9681,2.0468,1.9681,2.0468,55220.0],["1991-07-03",2.0468,2.0468,1.9681,2.0468,95590.0],["1991-07-05",2.0468,2.1255,1.9681,2.1255,43120.0],["1991-07-08",2.1255,2.1255,1.9681,2.1255,57860.0],["1991-07-09",2.1255,2.1255,2.0468,2.0468,34210.0],["1991-07-10",2.0468,2.0468,1.9681,2.0468,50820.0],["1991-07-11",2.0468,2.1255,1.9681,2.0468,75680.0],["1991-07-12",2.0468,2.1255,2.0468,2.1255,50270.0],["1991-07-15",2.1255,2.1255,1.9681,2.0468,45320.0],["1991-07-16",2.0468,2.0468,1.9681,2.0468,44330.0],["1991-07-17",2.0468,2.0468,1.8894,2.0468,43890.0],["1991-07-18",2.0468,2.0468,1.9681,2.0468,23540.0],["1991-07-19",2.0468,2.0468,1.9681,2.0468,36740.0],["1991-07-22",1.9681,1.9681,1.9681,1.9681,62040.0],["1991-07-23",1.9681,1.9681,1.8894,1.9681,52140.0],["1991-07-24",1.9681,2.0468,1.8894,1.8894,31460.0],["1991-07-25",1.9681,2.0468,1.9681,2.0468,48620.0],["1991-07-26",2.0468,2.283,1.9681,2.283,260590.0],["1991-07-29",2.283,2.283,2.1255,2.2043,216370.0],["1991-07-30",2.2043,2.3617,2.2043,2.3617,370150.0],["1991-07-31",2.3617,2.5979,2.3617,2.5191,645260.0],["1991-08-01",2.5191,2.5979,2.4404,2.5191,330550.0],["1991-08-02",2.5191,2.5191,2.3617,2.4404,168850.0],["1991-08-05",2.4404,2.5191,2.3617,2.5191,130680.0],["1991-08-06",2.5191,2.5979,2.4404,2.5979,227040.0],["1991-08-07",2.5979,2.5979,2.4404,2.5191,109890.0],["1991-08-08",2.5191,2.5191,2.3617,2.4404,68640.0],["1991-08-09",2.4404,2.4404,2.3617,2.3617,25410.0],["1991-08-12",2.3617,2.5191,2.3617,2.4404,66550.0],["1991-08-13",2.4404,2.4404,2.3617,2.4404,60720.0],["1991-08-14",2.4404,2.5191,2.4404,2.5191,42790.0],["1991-08-15",2.5191,2.5191,2.4404,2.5191,38170.0],["1991-08-16",2.5191,2.5191,2.4404,2.5191,62700.0],["1991-08-19",2.4404,2.4404,2.1255,2.3617,321750.0],["1991-08-20",2.3617,2.4404,2.283,2.4404,56320.0],["1991-08-21",2.4404,2.4404,2.3617,2.4404,86460.0],["1991-08-22",2.4404,2.4404,2.283,2.283,50160.0],["1991-08-23",2.283,2.4404,2.283,2.3617,38610.0],["1991-08-26",2.3617,2.5191,2.3617,2.5191,244970.0],["1991-08-27",2.5191,2.5979,2.4404,2.5191,65340.0],["1991-08-28",2.4404,2.4404,2.3617,2.4404,25080.0],["1991-08-29",2.4404,2.4404,2.3617,2.3617,46310.0],["1991-08-30",2.3617,2.4404,2.3617,2.4404,30250.0],["1991-09-03",2.4404,2.4404,2.3617,2.3617,63250.0],["1991-09-04",2.3617,2.5191,2.3617,2.4404,25080.0],["1991-09-05",2.4404,2.5191,2.3617,2.5191,214940.0],["1991-09-06",2.5191,2.6766,2.4404,2.5191,260920.0],["1991-09-09",2.5979,2.7553,2.5979,2.6766,110880.0],["1991-09-10",2.6766,2.6766,2.5979,2.6766,85800.0],["1991-09-11",2.6766,2.6766,2.5191,2.5191,110110.0],["1991-09-12",2.5191,2.5979,2.5191,2.5979,56650.0],["1991-09-13",2.5979,2.6766,2.5979,2.6766,133540.0],["1991-09-16",2.6766,2.6766,2.5979,2.6766,69960.0],["1991-09-17",2.6766,2.6766,2.5979,2.5979,56430.0],["1991-09-18",2.5979,2.9128,2.5979,2.834,134860.0],["1991-09-19",2.834,2.9128,2.834,2.834,222090.0],["1991-09-20",2.834,2.9128,2.834,2.834,140250.0],["1991-09-23",2.834,2.9128,2.834,2.834,99220.0],["1991-09-24",2.834,2.9915,2.834,2.9915,80080.0],["1991-09-25",2.9915,2.9915,2.834,2.834,75680.0],["1991-09-26",2.834,2.9128,2.834,2.9128,108460.0],["1991-09-27",2.9128,3.0702,2.9128,2.9915,100870.0],["1991-09-30",2.9915,2.9915,2.834,2.9128,70840.0],["1991-10-01",2.9128,2.9915,2.7553,2.7553,81950.0],["1991-10-02",2.7553,2.834,2.6766,2.6766,73370.0],["1991-10-03",2.6766,2.6766,2.5979,2.6766,149490.0],["1991-10-04",2.6766,2.7553,2.5979,2.6766,41800.0],["1991-10-07",2.6766,2.6766,2.5979,2.5979,46200.0],["1991-10-08",2.5979,2.7553,2.5979,2.7553,106920.0],["1991-10-09",2.6766,2.6766,2.3617,2.5979,568590.0],["1991-10-10",2.5979,2.5979,2.4404,2.5191,91960.0],["1991-10-11",2.5191,2.5191,2.5191,2.5191,27500.0],["1991-10-14",2.5191,2.5979,2.5191,2.5979,58080.0],["1991-10-15",2.5979,2.6766,2.5191,2.5979,46200.0],["1991-10-16",2.5979,2.5979,2.5191,2.5191,26730.0],["1991-10-17",2.5191,2.7553,2.5191,2.7553,74910.0],["1991-10-18",2.7553,2.834,2.6766,2.834,201850.0],["1991-10-21",2.834,2.9128,2.834,2.834,112530.0],["1991-10-22",2.834,2.9128,2.7553,2.7553,40920.0],["1991-10-23",2.7553,2.834,2.6766,2.834,39050.0],["1991-10-24",2.834,2.9128,2.6766,2.9128,136510.0],["1991-10-25",2.9128,3.2277,2.9128,3.2277,608410.0],["1991-10-28",3.2277,3.2277,3.1489,3.2277,171270.0],["1991-10-29",3.1489,3.1489,3.0702,3.0702,53240.0],["1991-10-30",3.0702,3.1489,3.0702,3.0702,144650.0],["1991-10-31",3.0702,3.2277,3.0702,3.1489,115170.0],["1991-11-01",3.1489,3.1489,3.0702,3.0702,25740.0],["1991-11-04",3.0702,3.1489,2.9915,3.0702,118580.0],["1991-11-05",3.0702,3.2277,3.0702,3.2277,112530.0],["1991-11-06",3.2277,3.3851,3.1489,3.3064,297990.0],["1991-11-07",3.3064,3.4638,3.2277,3.3064,286880.0],["1991-11-08",3.3064,3.3064,3.1489,3.1489,88330.0],["1991-11-11",3.1489,3.3851,3.1489,3.3851,130570.0],["1991-11-12",3.3851,3.6213,3.3851,3.6213,239250.0],["1991-11-13",3.6213,3.8574,3.6213,3.7787,562870.0],["1991-11-14",3.7787,4.0149,3.7,3.8574,582670.0],["1991-11-15",3.8574,3.8574,3.3064,3.3851,328570.0],["1991-11-18",3.3851,3.5425,3.2277,3.5425,329010.0],["1991-11-19",3.5425,3.5425,3.2277,3.4638,195690.0],["1991-11-20",3.4638,3.5425,3.4638,3.5425,53350.0],["1991-11-21",3.5425,3.5425,3.3851,3.3851,55770.0],["1991-11-22",3.3851,3.4638,3.2277,3.2277,44880.0],["1991-11-25",3.2277,3.2277,3.0702,3.2277,119790.0],["1991-11-26",3.2277,3.3851,3.2277,3.3064,118250.0],["1991-11-27",3.3064,3.3064,3.0702,3.1489,75240.0],["1991-11-29",3.1489,3.1489,2.6766,2.7553,124190.0],["1991-12-02",2.834,3.1489,2.834,3.0702,76560.0],["1991-12-03",3.1489,3.3851,3.1489,3.3064,114070.0],["1991-12-04",3.3064,3.3064,3.2277,3.3064,47410.0],["1991-12-05",3.3064,3.3064,3.1489,3.3064,44880.0],["1991-12-06",3.3064,3.4638,3.2277,3.4638,121330.0],["1991-12-09",3.3851,3.3851,3.3064,3.3064,88770.0],["1991-12-10",3.3064,3.3851,3.2277,3.3064,147400.0],["1991-12-11",3.3064,3.4638,3.1489,3.3064,116160.0],["1991-12-12",3.3064,3.4638,3.3064,3.4638,112420.0],["1991-12-13",3.4638,3.5425,3.4638,3.4638,71830.0],["1991-12-16",3.4638,3.7,3.4638,3.5425,182270.0],["1991-12-17",3.5426,3.6213,3.4638,3.6213,1356410.0],["1991-12-18",3.6213,3.7787,3.6213,3.7,390390.0],["1991-12-19",3.7,3.7787,3.6213,3.6213,229240.0],["1991-12-20",3.7,3.7787,3.7,3.7,204820.0],["1991-12-23",3.7,3.7,3.5425,3.5425,120560.0],["1991-12-24",3.5426,3.6213,3.5426,3.6213,81510.0],["1991-12-26",3.6213,3.7787,3.5425,3.7787,105270.0],["1991-12-27",3.7787,3.8574,3.5425,3.5425,156750.0],["1991-12-30",3.5425,3.7787,3.5425,3.7,134530.0],["1991-12-31",3.7,3.7787,3.5426,3.6213,168300.0],["1992-01-02",3.7,4.0149,3.7,3.9362,513700.0],["1992-01-03",3.9362,4.1723,3.9362,4.0149,433950.0],["1992-01-06",4.0149,4.3298,4.0149,4.1723,638880.0],["1992-01-07",4.2511,4.4872,4.2511,4.4085,542410.0],["1992-01-08",4.4085,4.6447,4.3298,4.4872,637780.0],["1992-01-09",4.4872,4.7234,4.4872,4.4872,465960.0],["1992-01-10",4.4872,4.566,4.3298,4.4085,268290.0],["1992-01-13",4.4085,4.4085,4.2511,4.4085,272800.0],["1992-01-14",4.4085,4.566,4.4085,4.4872,398310.0],["1992-01-15",4.4872,4.6447,4.4872,4.6447,258500.0],["1992-01-16",4.6447,4.6447,4.3298,4.4085,155760.0],["1992-01-17",4.4085,4.4872,4.3298,4.4085,208010.0],["1992-01-20",4.4085,4.4085,4.2511,4.2511,97130.0],["1992-01-21",4.2511,4.4085,4.1723,4.1723,130350.0],["1992-01-22",4.1723,4.2511,4.0149,4.0936,184690.0],["1992-01-23",4.0936,4.2511,4.0936,4.0936,172590.0],["1992-01-24",4.0936,4.4085,4.0936,4.3298,162140.0],["1992-01-27",4.3298,4.4872,4.3298,4.4085,241560.0],["1992-01-28",4.4085,4.566,4.4085,4.4085,159500.0],["1992-01-29",4.4085,4.8808,4.4085,4.566,522500.0],["1992-01-30",4.566,4.8808,4.566,4.6447,325380.0],["1992-01-31",4.7234,5.117,4.7234,5.0383,823460.0],["1992-02-03",5.0383,5.0383,4.8021,4.8808,270600.0],["1992-02-04",4.8808,5.1957,4.7234,4.8021,465960.0],["1992-02-05",4.8021,4.9596,4.6447,4.7234,281160.0],["1992-02-06",4.7234,4.8021,4.6447,4.7234,194260.0],["1992-02-07",4.7234,4.9596,4.6447,4.8808,316470.0],["1992-02-10",4.8808,5.0383,4.8808,4.9596,157850.0],["1992-02-11",4.9596,4.9596,4.8021,4.9596,171490.0],["1992-02-12",4.9596,4.9596,4.8021,4.9596,89870.0],["1992-02-13",4.9596,4.9596,4.7234,4.7234,84260.0],["1992-02-14",4.7234,4.7234,4.6447,4.6447,66220.0],["1992-02-18",4.6447,4.8021,4.566,4.7234,163350.0],["1992-02-19",4.6447,4.6447,4.4872,4.6447,154440.0],["1992-02-20",4.6447,4.8808,4.6447,4.8808,165330.0],["1992-02-21",4.8808,5.0383,4.7234,4.8021,91520.0],["1992-02-24",4.8021,4.8021,4.566,4.566,153890.0],["1992-02-25",4.566,4.8021,4.4872,4.6447,294580.0],["1992-02-26",4.6447,4.9596,4.6447,4.7234,131670.0],["1992-02-27",4.7234,4.8021,4.6447,4.7234,105380.0],["1992-02-28",4.7234,4.8021,4.6447,4.7234,115170.0],["1992-03-02",4.7234,4.8021,4.7234,4.7234,91080.0],["1992-03-03",4.7234,4.8021,4.4872,4.6447,171930.0],["1992-03-04",4.6447,4.6447,4.4872,4.4872,66990.0],["1992-03-05",4.4872,4.4872,4.0936,4.0936,321750.0],["1992-03-06",4.0936,4.3298,4.0936,4.2511,168300.0],["1992-03-09",4.2511,4.4872,4.2511,4.4085,68420.0],["1992-03-10",4.4085,4.4872,4.3298,4.4085,72160.0],["1992-03-11",4.4085,4.4872,4.3298,4.4085,59620.0],["1992-03-12",4.4085,4.4085,4.2511,4.2511,64900.0],["1992-03-13",4.2511,4.4085,4.1723,4.3298,59070.0],["1992-03-16",4.4872,4.7234,4.4872,4.566,275220.0],["1992-03-17",4.566,4.7234,4.566,4.6447,188540.0],["1992-03-18",4.6447,4.7234,4.6447,4.6447,127930.0],["1992-03-19",4.6447,4.7234,4.566,4.7234,103180.0],["1992-03-20",4.7234,4.7234,4.6447,4.6447,110660.0],["1992-03-23",4.6447,4.7234,4.6447,4.6447,59180.0],["1992-03-24",4.6447,4.7234,4.566,4.7234,115830.0],["1992-03-25",4.6447,4.6447,4.566,4.6447,131560.0],["1992-03-26",4.6447,4.6447,4.4872,4.566,78540.0],["1992-03-27",4.566,4.566,4.3298,4.4085,63470.0],["1992-03-30",4.4085,4.4872,4.4085,4.4085,42350.0],["1992-03-31",4.4872,4.566,4.4872,4.566,157630.0],["1992-04-01",4.566,4.6447,4.4085,4.6447,104060.0],["1992-04-02",4.6447,4.6447,4.566,4.6447,81290.0],["1992-04-03",4.566,4.566,4.3298,4.4085,65890.0],["1992-04-06",4.4085,4.4872,4.3298,4.4872,60060.0],["1992-04-07",4.4872,4.4872,4.2511,4.2511,106700.0],["1992-04-08",4.2511,4.2511,4.0149,4.2511,200970.0],["1992-04-09",4.2511,4.3298,4.2511,4.2511,55220.0],["1992-04-10",4.2511,4.4085,4.2511,4.2511,70620.0],["1992-04-13",4.2511,4.2511,4.1723,4.1723,53130.0],["1992-04-14",4.1723,4.3298,4.1723,4.3298,83820.0],["1992-04-15",4.3298,4.3298,4.1723,4.2511,37180.0],["1992-04-16",4.2511,4.4872,4.0936,4.4085,126940.0],["1992-04-20",4.4085,4.4085,4.2511,4.3298,245190.0],["1992-04-21",4.2511,4.2511,4.1723,4.2511,131890.0],["1992-04-22",4.2511,4.2511,4.0936,4.1723,117260.0],["1992-04-23",4.1723,4.1723,3.9362,4.0936,240900.0],["1992-04-24",4.0936,4.4085,4.0149,4.3298,98230.0],["1992-04-27",4.3298,4.4085,4.2511,4.3298,96250.0],["1992-04-28",4.3298,4.3298,4.0936,4.0936,144320.0],["1992-04-29",4.1723,4.4085,4.1723,4.1723,249150.0],["1992-04-30",4.1723,4.2511,4.1723,4.2511,77660.0],["1992-05-01",4.2511,4.3298,4.1723,4.3298,166210.0],["1992-05-04",4.3298,4.4085,4.3298,4.4085,138270.0],["1992-05-05",4.4085,4.4085,4.2511,4.2511,53790.0],["1992-05-06",4.2511,4.2511,4.0149,4.0149,125400.0],["1992-05-07",4.0149,4.0936,3.5425,3.8574,462000.0],["1992-05-08",3.8574,3.9362,3.7787,3.8574,148610.0],["1992-05-11",3.8574,3.8574,3.6213,3.7787,197450.0],["1992-05-12",3.7,3.7,3.3851,3.4638,215710.0],["1992-05-13",3.4638,3.7,3.4638,3.6213,365750.0],["1992-05-14",3.6213,3.7,3.4638,3.5425,250140.0],["1992-05-15",3.5425,3.7,3.4638,3.7,163130.0],["1992-05-18",3.7,3.8574,3.7,3.7787,145640.0],["1992-05-19",3.7,3.7,3.6213,3.7,182600.0],["1992-05-20",3.7,3.7787,3.7,3.7,46530.0],["1992-05-21",3.7,3.7787,3.6213,3.7,103950.0],["1992-05-22",3.7,3.7787,3.7,3.7787,22330.0],["1992-05-26",3.7787,3.7787,3.7,3.7,72380.0],["1992-05-27",3.7,3.7787,3.6213,3.6213,131010.0],["1992-05-28",3.6213,3.7,3.6213,3.6213,85910.0],["1992-05-29",3.6213,3.6213,3.5426,3.6213,82170.0],["1992-06-01",3.6213,3.7,3.6213,3.6213,140030.0],["1992-06-02",3.6213,3.7,3.6213,3.7,47740.0],["1992-06-03",3.7,3.7787,3.7,3.7,59290.0],["1992-06-04",3.7,4.0149,3.7,3.8574,156640.0],["1992-06-05",3.8574,4.0149,3.8574,3.8574,30580.0],["1992-06-08",3.9362,4.0149,3.9362,3.9362,42130.0],["1992-06-09",3.9362,3.9362,3.7787,3.8574,63470.0],["1992-06-10",3.7787,3.7787,3.5426,3.6213,340120.0],["1992-06-11",3.6213,3.6213,3.4638,3.6213,122320.0],["1992-06-12",3.6213,3.7,3.6213,3.6213,43560.0],["1992-06-15",3.6213,3.7787,3.6213,3.7787,33880.0],["1992-06-16",3.7787,3.7787,3.7,3.7,70950.0],["1992-06-17",3.7,3.7,3.5426,3.6213,40150.0],["1992-06-18",3.6213,3.6213,3.4638,3.6213,60940.0],["1992-06-19",3.6213,3.6213,3.3851,3.5425,111980.0],["1992-06-22",3.5425,3.5425,3.3064,3.3851,75350.0],["1992-06-23",3.3851,3.4638,3.3064,3.3064,73700.0],["1992-06-24",3.3064,3.3064,3.2277,3.3064,40590.0],["1992-06-25",3.3851,3.6213,3.3851,3.4638,155540.0],["1992-06-26",3.4638,3.4638,3.3851,3.4638,54010.0],["1992-06-29",3.4638,3.4638,3.3064,3.3064,44110.0],["1992-06-30",3.3064,3.3064,3.0702,3.3064,117700.0],["1992-07-01",3.3064,3.3064,3.2277,3.2277,88880.0],["1992-07-02",3.3064,3.3851,3.3064,3.3851,78980.0],["1992-07-06",3.3064,3.3064,3.1489,3.2277,118140.0],["1992-07-07",3.2277,3.3064,3.1489,3.2277,145860.0],["1992-07-08",3.3064,3.3851,3.3064,3.3851,99330.0],["1992-07-09",3.3851,3.4638,3.3064,3.3851,68420.0],["1992-07-10",3.3851,3.4638,3.3851,3.4638,21230.0],["1992-07-13",3.4638,3.6213,3.3851,3.6213,75790.0],["1992-07-14",3.5425,3.5425,3.4638,3.5425,52690.0],["1992-07-15",3.5426,3.6213,3.3851,3.6213,45870.0],["1992-07-16",3.5425,3.5425,3.3851,3.5425,30030.0],["1992-07-17",3.5425,3.5425,3.3851,3.3851,24970.0],["1992-07-20",3.3851,3.3851,3.2277,3.3851,36740.0],["1992-07-21",3.3851,3.4638,3.3064,3.4638,25960.0],["1992-07-22",3.4638,3.5425,3.4638,3.5425,81620.0],["1992-07-23",3.5426,3.6213,3.4638,3.6213,37840.0],["1992-07-24",3.6213,3.6213,3.3851,3.4638,66880.0],["1992-07-27",3.4638,3.6213,3.3851,3.4638,116710.0],["1992-07-28",3.4638,3.5425,3.3851,3.4638,93280.0],["1992-07-29",3.4638,3.5425,3.4638,3.4638,49500.0],["1992-07-30",3.4638,3.4638,3.3851,3.3851,32010.0],["1992-07-31",3.3851,3.4638,3.3851,3.4638,41690.0],["1992-08-03",3.4638,3.4638,3.2277,3.3064,124850.0],["1992-08-04",3.3064,3.3851,3.3064,3.3851,35750.0],["1992-08-05",3.3851,3.3851,3.3064,3.3851,60280.0],["1992-08-06",3.3851,3.3851,3.3064,3.3851,42900.0],["1992-08-07",3.3851,3.3851,3.3064,3.3851,26070.0],["1992-08-10",3.3851,3.3851,3.3064,3.3064,88990.0],["1992-08-11",3.3064,3.3064,3.1489,3.1489,94160.0],["1992-08-12",3.1489,3.1489,2.9915,3.0702,92400.0],["1992-08-13",3.3064,3.3851,3.3064,3.3064,125180.0],["1992-08-14",3.3064,3.3851,3.3064,3.3064,30800.0],["1992-08-17",3.3064,3.3851,3.3064,3.3851,72930.0],["1992-08-18",3.3851,3.3851,3.3064,3.3851,50820.0],["1992-08-19",3.3851,3.5425,3.3851,3.3851,40920.0],["1992-08-20",3.3851,3.3851,3.3064,3.3064,55220.0],["1992-08-21",3.3064,3.4638,3.3064,3.3064,51260.0],["1992-08-24",3.3064,3.3064,3.1489,3.1489,101200.0],["1992-08-25",3.1489,3.1489,2.9128,2.9915,163790.0],["1992-08-26",2.9915,3.0702,2.834,2.9915,212960.0],["1992-08-27",3.0702,3.2277,3.0702,3.1489,182710.0],["1992-08-28",3.1489,3.2277,3.0702,3.0702,61600.0],["1992-08-31",3.0702,3.2277,3.0702,3.2277,43780.0],["1992-09-01",3.2277,3.2277,3.0702,3.1489,89870.0],["1992-09-02",3.1489,3.2277,3.0702,3.1489,28930.0],["1992-09-03",3.2277,3.3064,3.2277,3.3064,37620.0],["1992-09-04",3.3064,3.3064,3.2277,3.3064,36520.0],["1992-09-08",3.3064,3.3064,3.2277,3.2277,123750.0],["1992-09-09",3.2277,3.3064,3.2277,3.2277,36410.0],["1992-09-10",3.2277,3.3064,3.2277,3.2277,47850.0],["1992-09-11",3.2277,3.3064,3.1489,3.2277,44550.0],["1992-09-14",3.2277,3.2277,3.1489,3.2277,38610.0],["1992-09-15",3.2277,3.2277,3.1489,3.2277,30470.0],["1992-09-16",3.2277,3.2277,3.1489,3.2277,59730.0],["1992-09-17",3.2277,3.2277,3.1489,3.2277,28710.0],["1992-09-18",3.2277,3.3064,3.1489,3.2277,43560.0],["1992-09-21",3.2277,3.2277,3.1489,3.1489,21010.0],["1992-09-22",3.1489,3.1489,2.9915,3.0702,44990.0],["1992-09-23",3.0702,3.1489,3.0702,3.1489,52360.0],["1992-09-24",3.1489,3.2277,3.0702,3.2277,98670.0],["1992-09-25",3.2277,3.2277,3.0702,3.1489,45980.0],["1992-09-28",3.0702,3.0702,2.9915,3.0702,36960.0],["1992-09-29",3.0702,3.0702,2.9128,3.0702,98230.0],["1992-09-30",3.0702,3.0702,2.9915,3.0702,28600.0],["1992-10-01",3.0702,3.4638,3.0702,3.2277,181280.0],["1992-10-02",3.2277,3.3064,3.1489,3.2277,46420.0],["1992-10-05",3.1489,3.1489,3.0702,3.1489,54450.0],["1992-10-06",3.1489,3.3064,2.9915,3.0702,77990.0],["1992-10-07",3.0702,3.0702,2.9128,2.9915,63030.0],["1992-10-08",2.9915,3.0702,2.9128,2.9128,61380.0],["1992-10-09",2.9128,2.9128,2.834,2.9128,85800.0],["1992-10-12",2.9128,2.9915,2.9128,2.9128,44330.0],["1992-10-13",2.9128,2.9128,2.834,2.9128,96140.0],["1992-10-14",2.9128,2.9915,2.9128,2.9915,26400.0],["1992-10-15",2.9915,3.1489,2.9915,3.0702,54450.0],["1992-10-16",3.0702,3.0702,2.9915,2.9915,30580.0],["1992-10-19",2.9915,2.9915,2.834,2.834,98340.0],["1992-10-20",2.834,2.9128,2.834,2.9128,119790.0],["1992-10-21",2.9128,2.9128,2.834,2.834,90090.0],["1992-10-22",2.834,2.9128,2.834,2.834,91960.0],["1992-10-23",2.834,2.9128,2.834,2.834,65450.0],["1992-10-26",2.834,2.9128,2.5979,2.834,107910.0],["1992-10-27",2.834,2.9128,2.7553,2.7553,117920.0],["1992-10-28",2.7553,2.834,2.7553,2.834,70730.0],["1992-10-29",2.834,2.834,2.5979,2.7553,170940.0],["1992-10-30",2.7553,2.7553,2.5979,2.7553,103290.0],["1992-11-02",2.7553,2.9128,2.6766,2.9128,196020.0],["1992-11-03",2.9915,3.1489,2.9915,3.0702,181610.0],["1992-11-04",3.0702,3.1489,2.9915,3.0702,87450.0],["1992-11-05",3.0702,3.2277,3.0702,3.2277,71060.0],["1992-11-06",3.2277,3.4638,3.1489,3.4638,151140.0],["1992-11-09",3.3851,3.3851,3.3064,3.3064,96250.0],["1992-11-10",3.3064,3.4638,3.3064,3.3851,120120.0],["1992-11-11",3.4638,3.6213,3.4638,3.6213,153010.0],["1992-11-12",3.6213,3.7787,3.3064,3.4638,285450.0],["1992-11-13",3.4638,3.4638,3.3851,3.4638,79640.0],["1992-11-16",3.4638,3.4638,3.3851,3.4638,112310.0],["1992-11-17",3.4638,3.5425,3.3851,3.3851,133100.0],["1992-11-18",3.3851,3.4638,3.3851,3.4638,75020.0],["1992-11-19",3.4638,3.6213,3.3064,3.6213,440880.0],["1992-11-20",3.6213,3.7787,3.5426,3.6213,417780.0],["1992-11-23",3.6213,3.6213,3.4638,3.5425,239030.0],["1992-11-24",3.5425,3.7,3.5425,3.5425,176880.0],["1992-11-25",3.5426,3.6213,3.5426,3.6213,167970.0],["1992-11-27",3.6213,3.6213,3.5426,3.6213,39380.0],["1992-11-30",3.6213,3.7,3.5425,3.5425,180840.0],["1992-12-01",3.5426,3.7,3.5426,3.6213,244640.0],["1992-12-02",3.6213,3.7,3.5425,3.7,194370.0],["1992-12-03",3.7,3.8574,3.6213,3.7,412830.0],["1992-12-04",3.7,3.8574,3.7,3.8574,239030.0],["1992-12-07",3.8574,3.8574,3.7787,3.8574,137610.0],["1992-12-08",3.8574,3.9362,3.8574,3.9362,92620.0],["1992-12-09",3.9362,3.9362,3.8574,3.9362,73920.0],["1992-12-10",3.9362,3.9362,3.7787,3.8574,101090.0],["1992-12-11",3.8574,3.9362,3.7787,3.8574,82060.0],["1992-12-14",3.8574,3.8574,3.5425,3.7,145640.0],["1992-12-15",3.6213,3.6213,3.5425,3.5425,105600.0],["1992-12-16",3.5425,3.6213,3.5425,3.5425,139810.0],["1992-12-17",3.5425,3.6213,3.4638,3.5425,69080.0],["1992-12-18",3.5425,3.7,3.5425,3.7,201410.0],["1992-12-21",3.7,3.7,3.6213,3.7,130350.0],["1992-12-22",3.7,3.7787,3.6213,3.7787,132550.0],["1992-12-23",3.7787,3.8574,3.7,3.7787,136950.0],["1992-12-24",3.7787,3.7787,3.7,3.7787,81290.0],["1992-12-28",3.7787,3.7787,3.7,3.7,48950.0],["1992-12-29",3.7,3.8574,3.7,3.7787,249150.0],["1992-12-30",3.7787,3.7787,3.7,3.7787,121660.0],["1992-12-31",3.7787,3.8574,3.7787,3.8574,106260.0],["1993-01-04",3.8574,3.9362,3.7787,3.9362,204050.0],["1993-01-05",3.9362,4.1723,3.9362,4.1723,351010.0],["1993-01-06",4.1723,4.2511,4.0936,4.0936,315370.0],["1993-01-07",4.0936,4.1723,4.0149,4.0936,120340.0],["1993-01-08",4.0936,4.2511,4.0936,4.2511,173470.0],["1993-01-11",4.2511,4.2511,4.0936,4.1723,113520.0],["1993-01-12",4.1723,4.1723,4.0936,4.1723,161700.0],["1993-01-13",4.1723,4.1723,4.0936,4.0936,55000.0],["1993-01-14",4.0936,4.2511,4.0936,4.1723,216590.0],["1993-01-15",4.1723,4.2511,4.0936,4.1723,177540.0],["1993-01-18",4.1723,4.2511,4.0936,4.1723,208010.0],["1993-01-19",4.1723,4.1723,4.0936,4.1723,84150.0],["1993-01-20",4.1723,4.1723,4.0149,4.1723,105490.0],["1993-01-21",4.1723,4.1723,4.0149,4.0149,90860.0],["1993-01-22",4.0149,4.0936,3.9362,4.0936,178530.0],["1993-01-25",4.0936,4.1723,3.9362,4.0149,184360.0],["1993-01-26",4.0149,4.2511,4.0149,4.2511,274780.0],["1993-01-27",4.2511,4.4085,4.2511,4.3298,413930.0],["1993-01-28",4.3298,4.4085,4.2511,4.2511,113410.0],["1993-01-29",4.2511,4.3298,4.2511,4.3298,237820.0],["1993-02-01",4.3298,4.4085,4.1723,4.3298,191950.0],["1993-02-02",4.3298,4.4872,4.2511,4.3298,222090.0],["1993-02-03",4.3298,4.4872,4.3298,4.3298,213400.0],["1993-02-04",4.3298,4.4085,4.2511,4.3298,96470.0],["1993-02-05",4.3298,4.4085,4.2511,4.3298,164450.0],["1993-02-08",4.3298,4.3298,4.1723,4.3298,86020.0],["1993-02-09",4.3298,4.4085,4.1723,4.2511,119790.0],["1993-02-10",4.1723,4.1723,4.0936,4.1723,183700.0],["1993-02-11",4.1723,4.2511,4.1723,4.2511,200310.0],["1993-02-12",4.2511,4.2511,4.1723,4.2511,123750.0],["1993-02-16",4.2511,4.2511,4.0936,4.0936,222970.0],["1993-02-17",4.0936,4.0936,3.9362,4.0936,134200.0],["1993-02-18",4.0936,4.1723,4.0149,4.0149,100320.0],["1993-02-19",4.0149,4.0936,4.0149,4.0936,96910.0],["1993-02-22",4.0936,4.0936,4.0149,4.0149,41910.0],["1993-02-23",4.0149,4.0936,4.0149,4.0936,74580.0],["1993-02-24",4.0936,4.0936,4.0149,4.0936,44220.0],["1993-02-25",4.0936,4.0936,4.0149,4.0149,58740.0],["1993-02-26",4.0149,4.0936,3.9362,3.9362,99110.0],["1993-03-01",3.9362,4.0936,3.9362,4.0936,63470.0],["1993-03-02",4.0936,4.1723,4.0149,4.1723,91300.0],["1993-03-03",4.1723,4.2511,4.1723,4.1723,80520.0],["1993-03-04",4.1723,4.1723,4.0149,4.0936,55990.0],["1993-03-05",4.0936,4.0936,4.0149,4.0936,54230.0],["1993-03-08",4.3298,4.6447,4.3298,4.4872,548680.0],["1993-03-09",4.4872,4.4872,4.3298,4.3298,253220.0],["1993-03-10",4.3298,4.3298,4.2511,4.3298,121000.0],["1993-03-11",4.3298,4.4872,4.3298,4.4085,189200.0],["1993-03-12",4.4085,4.4085,4.3298,4.4085,66110.0],["1993-03-15",4.4085,4.4085,4.3298,4.4085,58850.0],["1993-03-16",4.4085,4.4085,4.2511,4.2511,53790.0],["1993-03-17",4.2511,4.3298,4.2511,4.3298,39930.0],["1993-03-18",4.3298,4.3298,4.1723,4.1723,171380.0],["1993-03-19",4.1723,4.2511,4.0936,4.0936,106150.0],["1993-03-22",4.0936,4.1723,4.0149,4.1723,125730.0],["1993-03-23",4.1723,4.1723,4.0936,4.1723,120670.0],["1993-03-24",4.1723,4.1723,4.0936,4.0936,65890.0],["1993-03-25",4.0936,4.1723,4.0149,4.0149,231330.0],["1993-03-26",4.0149,4.0936,3.9362,4.0149,95260.0],["1993-03-29",4.0149,4.0936,4.0149,4.0936,43010.0],["1993-03-30",4.3298,4.4085,4.3298,4.3298,518870.0],["1993-03-31",4.3298,4.4085,4.2511,4.2511,255200.0],["1993-04-01",4.2511,4.3298,4.2511,4.3298,52580.0],["1993-04-02",4.3298,4.3298,4.1723,4.2511,175890.0],["1993-04-05",4.2511,4.4085,4.2511,4.3298,145200.0],["1993-04-06",4.3298,4.4085,4.1723,4.1723,161700.0],["1993-04-07",4.1723,4.1723,4.0149,4.0936,88550.0],["1993-04-08",4.0936,4.1723,4.0936,4.1723,25960.0],["1993-04-12",4.1723,4.3298,4.0936,4.2511,53130.0],["1993-04-13",4.2511,4.2511,4.1723,4.1723,68090.0],["1993-04-14",4.1723,4.2511,4.0936,4.1723,49280.0],["1993-04-15",4.1723,4.1723,4.0149,4.0149,66990.0],["1993-04-16",4.0149,4.0936,4.0149,4.0936,49610.0],["1993-04-19",4.0936,4.1723,4.0149,4.1723,42790.0],["1993-04-20",4.1723,4.3298,4.0936,4.3298,163570.0],["1993-04-21",4.3298,4.4085,4.2511,4.3298,132000.0],["1993-04-22",4.3298,4.3298,4.1723,4.1723,44550.0],["1993-04-23",4.1723,4.3298,4.1723,4.3298,86790.0],["1993-04-26",4.2511,4.2511,4.1723,4.1723,64350.0],["1993-04-27",4.1723,4.1723,4.0936,4.0936,53020.0],["1993-04-28",4.0936,4.1723,4.0936,4.1723,40700.0],["1993-04-29",4.1723,4.2511,4.1723,4.2511,169180.0],["1993-04-30",4.2511,4.2511,4.1723,4.1723,91190.0],["1993-05-03",4.1723,4.1723,4.0936,4.1723,105380.0],["1993-05-04",4.1723,4.2511,4.0936,4.1723,84150.0],["1993-05-05",4.1723,4.3298,3.7787,4.3298,374330.0],["1993-05-06",4.1723,4.1723,4.0149,4.0149,100210.0],["1993-05-07",4.0149,4.1723,4.0149,4.1723,500390.0],["1993-05-10",4.1723,4.1723,4.0936,4.1723,191070.0],["1993-05-11",4.1723,4.3298,4.0936,4.1723,164560.0],["1993-05-12",4.1723,4.3298,4.1723,4.3298,138710.0],["1993-05-13",4.3298,4.3298,4.2511,4.3298,203720.0],["1993-05-14",4.3298,4.3298,4.2511,4.3298,112420.0],["1993-05-17",4.3298,4.4085,4.3298,4.3298,76890.0],["1993-05-18",4.3298,4.4872,4.3298,4.4085,308990.0],["1993-05-19",4.4085,4.4872,4.4085,4.4085,152130.0],["1993-05-20",4.4085,4.566,4.4085,4.4085,131560.0],["1993-05-21",4.4085,4.4872,4.4085,4.4085,146520.0],["1993-05-24",4.4085,4.4085,4.2511,4.2511,216810.0],["1993-05-25",4.2511,4.3298,4.1723,4.3298,151910.0],["1993-05-26",4.3298,4.4085,4.2511,4.3298,118250.0],["1993-05-27",4.3298,4.3298,4.2511,4.2511,77440.0],["1993-05-28",4.2511,4.3298,4.2511,4.3298,55880.0],["1993-06-01",4.3298,4.4872,4.2511,4.4872,210210.0],["1993-06-02",4.4872,4.566,4.4085,4.566,144870.0],["1993-06-03",4.566,4.8808,4.566,4.8021,517440.0],["1993-06-04",4.8021,4.8808,4.7234,4.8021,207020.0],["1993-06-07",4.8021,4.8021,4.3298,4.4085,187330.0],["1993-06-08",4.4085,4.4872,4.3298,4.4872,557700.0],["1993-06-09",4.4872,4.4872,4.3298,4.4085,65340.0],["1993-06-10",4.4085,4.4872,4.3298,4.3298,251350.0],["1993-06-11",4.3298,4.4085,4.3298,4.4085,89980.0],["1993-06-14",4.4085,4.566,4.4085,4.566,132660.0],["1993-06-15",4.566,4.6447,4.4872,4.566,223080.0],["1993-06-16",4.566,4.7234,4.566,4.6447,303600.0],["1993-06-17",4.6447,4.8021,4.566,4.566,187330.0],["1993-06-18",4.566,4.8808,4.566,4.8021,453200.0],["1993-06-21",4.8021,4.8808,4.7234,4.8808,317570.0],["1993-06-22",4.8808,4.9596,4.8021,4.9596,293480.0],["1993-06-23",4.9596,5.117,4.8808,5.0383,491480.0],["1993-06-24",5.0383,5.0383,4.8808,4.9596,204820.0],["1993-06-25",4.9596,4.9596,4.8808,4.9596,44220.0],["1993-06-28",4.9596,4.9596,4.8021,4.8808,125510.0],["1993-06-29",4.7234,4.7234,4.4085,4.6447,288420.0],["1993-06-30",4.6447,4.6447,4.4085,4.566,258280.0],["1993-07-01",4.566,4.6447,4.2511,4.6447,217030.0],["1993-07-02",4.6447,4.6447,4.4872,4.566,142120.0],["1993-07-06",4.566,4.566,4.4872,4.4872,298100.0],["1993-07-07",4.4872,4.4872,4.3298,4.4085,443080.0],["1993-07-08",4.4872,4.566,4.4872,4.4872,142450.0],["1993-07-09",4.566,4.6447,4.566,4.6447,118140.0],["1993-07-12",4.6447,4.7234,4.566,4.7234,153230.0],["1993-07-13",4.7234,4.7234,4.6447,4.6447,162360.0],["1993-07-14",4.6447,4.7234,4.566,4.6447,95920.0],["1993-07-15",4.6447,4.6447,4.4872,4.4872,169510.0],["1993-07-16",4.4085,4.4085,4.2511,4.3298,132660.0],["1993-07-19",4.3298,4.4085,4.2511,4.3298,105160.0],["1993-07-20",4.3298,4.3298,4.2511,4.3298,32340.0],["1993-07-21",4.3298,4.4085,4.0936,4.2511,372460.0],["1993-07-22",4.2511,4.3298,4.1723,4.1723,105710.0],["1993-07-23",4.1723,4.2511,4.1723,4.2511,50820.0],["1993-07-26",4.2511,4.3298,4.2511,4.2511,77110.0],["1993-07-27",4.2511,4.3298,4.1723,4.1723,54010.0],["1993-07-28",4.1723,4.566,4.0936,4.4085,246620.0],["1993-07-29",4.3298,4.3298,4.1723,4.2511,124960.0],["1993-07-30",4.2511,4.2511,4.0936,4.1723,136840.0],["1993-08-02",4.1723,4.2511,4.0936,4.1723,212080.0],["1993-08-03",4.1723,4.3298,4.1723,4.3298,316690.0],["1993-08-04",4.3298,4.4085,4.2511,4.4085,81950.0],["1993-08-05",4.4085,4.4085,4.2511,4.4085,48510.0],["1993-08-06",4.4085,4.4085,4.2511,4.2511,54230.0],["1993-08-09",4.2511,4.3298,4.1723,4.2511,80080.0],["1993-08-10",4.2511,4.2511,4.1723,4.2511,50710.0],["1993-08-11",4.2511,4.2511,4.1723,4.1723,61380.0],["1993-08-12",4.1723,4.2511,4.0936,4.0936,50050.0],["1993-08-13",4.0936,4.2511,4.0936,4.1723,45980.0],["1993-08-16",4.1723,4.2511,4.1723,4.2511,68860.0],["1993-08-17",4.2511,4.2511,4.1723,4.1723,44660.0],["1993-08-18",4.1723,4.3298,4.1723,4.2511,107140.0],["1993-08-19",4.2511,4.3298,4.1723,4.2511,99770.0],["1993-08-20",4.2511,4.4085,3.9362,4.2511,93170.0],["1993-08-23",4.4085,4.566,4.4085,4.566,178860.0],["1993-08-24",4.566,4.566,4.4085,4.566,171600.0],["1993-08-25",4.566,4.566,4.4085,4.4085,70730.0],["1993-08-26",4.4085,4.566,4.4085,4.566,124410.0],["1993-08-27",4.566,4.566,4.4872,4.566,230670.0],["1993-08-30",4.566,4.7234,4.566,4.7234,187000.0],["1993-08-31",4.7234,4.8021,4.6447,4.7234,258940.0],["1993-09-01",4.7234,4.8021,4.6447,4.8021,125510.0],["1993-09-02",4.8021,4.8021,4.6447,4.7234,114290.0],["1993-09-03",4.7234,4.7234,4.6447,4.6447,95480.0],["1993-09-07",4.6447,4.7234,4.566,4.7234,136730.0],["1993-09-08",4.7234,4.8021,4.6447,4.6447,332860.0],["1993-09-09",4.6447,4.8021,4.6447,4.8021,165660.0],["1993-09-10",4.8021,4.8021,4.7234,4.7234,41360.0],["1993-09-13",4.7234,4.8021,4.7234,4.7234,87230.0],["1993-09-14",4.7234,4.8021,4.7234,4.7234,85910.0],["1993-09-15",4.8021,5.0383,4.8021,4.9596,275220.0],["1993-09-16",4.9596,5.0383,4.8021,4.8808,114290.0],["1993-09-17",4.8808,4.9596,4.8021,4.8808,139150.0],["1993-09-20",4.8808,5.0383,4.8021,4.8808,207900.0],["1993-09-21",4.8808,4.9596,4.7234,4.7234,116380.0],["1993-09-22",4.7234,4.9596,4.7234,4.8808,228690.0],["1993-09-23",4.8808,5.1957,4.8021,5.1957,1431320.0],["1993-09-24",5.1957,5.4319,5.117,5.1957,1048300.0],["1993-09-27",5.1957,5.1957,4.9596,5.0383,220110.0],["1993-09-28",5.0383,5.4319,5.0383,5.3532,660770.0],["1993-09-29",5.3532,5.5106,5.3532,5.5106,348040.0],["1993-09-30",5.5106,5.5106,5.2745,5.4319,323510.0],["1993-10-01",5.4319,5.4319,5.2745,5.2745,175890.0],["1993-10-04",5.2745,5.4319,5.2745,5.3532,137390.0],["1993-10-05",5.3532,5.5894,5.3532,5.5894,358710.0],["1993-10-06",5.5894,5.6681,5.4319,5.5106,332860.0],["1993-10-07",5.5106,5.6681,5.5106,5.5106,242440.0],["1993-10-08",5.5106,5.5894,5.5106,5.5894,138490.0],["1993-10-11",5.5894,5.5894,5.5106,5.5894,104830.0],["1993-10-12",5.5894,5.5894,5.5106,5.5106,81730.0],["1993-10-13",5.5106,5.5894,5.4319,5.4319,199650.0],["1993-10-14",5.4319,5.5106,5.4319,5.4319,134860.0],["1993-10-15",5.4319,5.5106,5.3532,5.4319,92620.0],["1993-10-18",5.4319,5.5106,5.4319,5.5106,93720.0],["1993-10-19",5.4319,5.4319,5.3532,5.3532,67760.0],["1993-10-20",5.3532,5.4319,5.3532,5.4319,214940.0],["1993-10-21",5.4319,5.4319,5.3532,5.3532,96690.0],["1993-10-22",5.3532,5.4319,5.2745,5.2745,114290.0],["1993-10-25",5.2745,5.3532,5.117,5.2745,174240.0],["1993-10-26",5.2745,5.4319,5.2745,5.4319,95810.0],["1993-10-27",5.4319,5.4319,5.3532,5.4319,81180.0],["1993-10-28",5.4319,5.5106,5.3532,5.5106,154440.0],["1993-10-29",5.5106,5.6681,5.5106,5.6681,199320.0],["1993-11-01",5.6681,5.7468,5.5894,5.6681,190850.0],["1993-11-02",5.6681,5.7468,5.6681,5.6681,237600.0],["1993-11-03",5.6681,5.7468,5.4319,5.5894,192830.0],["1993-11-04",5.5894,5.5894,5.4319,5.4319,133210.0],["1993-11-05",5.4319,5.5106,5.4319,5.4319,66660.0],["1993-11-08",5.4319,5.5106,5.4319,5.5106,49170.0],["1993-11-09",5.5106,5.5894,5.4319,5.5106,114620.0],["1993-11-10",5.5106,5.5894,5.2745,5.4319,259270.0],["1993-11-11",5.4319,5.5106,5.3532,5.3532,148610.0],["1993-11-12",5.3532,5.5106,5.2745,5.3532,100100.0],["1993-11-15",5.3532,5.4319,5.2745,5.4319,53790.0],["1993-11-16",5.3532,5.3532,5.2745,5.2745,117260.0],["1993-11-17",5.2745,5.4319,5.2745,5.3532,68310.0],["1993-11-18",5.3532,5.4319,5.2745,5.2745,68530.0],["1993-11-19",5.2745,5.3532,5.0383,5.0383,163790.0],["1993-11-22",5.0383,5.117,5.0383,5.0383,58520.0],["1993-11-23",5.0383,5.2745,5.0383,5.2745,116160.0],["1993-11-24",5.2745,5.4319,5.2745,5.3532,46420.0],["1993-11-26",5.3532,5.3532,5.3532,5.3532,10890.0],["1993-11-29",5.3532,5.4319,5.3532,5.4319,38500.0],["1993-11-30",5.4319,5.4319,5.3532,5.3532,29370.0],["1993-12-01",5.3532,5.4319,5.2745,5.4319,71390.0],["1993-12-02",5.4319,5.5106,5.3532,5.4319,78430.0],["1993-12-03",5.4319,5.5106,5.3532,5.4319,49500.0],["1993-12-06",5.4319,5.5106,5.3532,5.4319,66880.0],["1993-12-07",5.5106,5.6681,5.5106,5.5894,139370.0],["1993-12-08",5.5894,5.6681,5.5106,5.5894,182050.0],["1993-12-09",5.5894,5.5894,5.4319,5.4319,50930.0],["1993-12-10",5.4319,5.5106,5.4319,5.4319,38720.0],["1993-12-13",5.4319,5.5106,5.1957,5.1957,164450.0],["1993-12-14",5.1957,5.3532,5.1957,5.3532,76890.0],["1993-12-15",5.3532,5.3532,5.1957,5.2745,68200.0],["1993-12-16",5.2745,5.3532,5.1957,5.2745,55770.0],["1993-12-17",5.3532,5.4319,5.3532,5.4319,60500.0],["1993-12-20",5.4319,5.5894,5.3532,5.5106,101970.0],["1993-12-21",5.5106,5.5894,5.4319,5.4319,99880.0],["1993-12-22",5.4319,5.5894,5.3532,5.5106,102960.0],["1993-12-23",5.5106,5.5894,5.4319,5.5106,162800.0],["1993-12-27",5.5106,5.5894,5.5106,5.5894,105270.0],["1993-12-28",5.5894,5.6681,5.5894,5.5894,98560.0],["1993-12-29",5.5894,5.6681,5.5894,5.5894,137500.0],["1993-12-30",5.5894,5.6681,5.5106,5.5894,101530.0],["1993-12-31",5.5894,5.5894,5.5106,5.5894,80520.0],["1994-01-03",5.5894,5.7468,5.5106,5.5106,107910.0],["1994-01-04",5.5106,5.5106,5.5106,5.5106,27720.0],["1994-01-05",5.5106,5.5894,5.4319,5.4319,28600.0],["1994-01-06",5.4319,5.5894,5.4319,5.5894,77660.0],["1994-01-07",5.5894,5.9042,5.5894,5.9042,343640.0],["1994-01-10",5.9042,5.9042,5.8255,5.8255,105380.0],["1994-01-11",5.8255,5.9042,5.6681,5.8255,189530.0],["1994-01-12",5.8255,6.1404,5.8255,6.0617,198000.0],["1994-01-13",6.0617,6.1404,5.983,6.0617,142120.0],["1994-01-14",6.0617,6.0617,5.9042,5.9042,106370.0],["1994-01-17",5.9042,5.9042,5.8255,5.8255,89430.0],["1994-01-18",5.8255,5.983,5.8255,5.9042,55440.0],["1994-01-19",5.9042,6.0617,5.8255,5.983,79200.0],["1994-01-20",5.983,6.0617,5.9042,5.9042,80520.0],["1994-01-21",5.9042,5.983,5.8255,5.8255,43340.0],["1994-01-24",5.8255,5.983,5.8255,5.9042,92950.0],["1994-01-25",5.9042,5.983,5.5106,5.7468,95590.0],["1994-01-26",5.7468,5.8255,5.6681,5.7468,46970.0],["1994-01-27",5.7468,5.8255,5.7468,5.7468,94490.0],["1994-01-28",5.7468,5.8255,5.7468,5.8255,79970.0],["1994-01-31",5.8255,5.8255,5.6681,5.7468,67210.0],["1994-02-01",5.7468,5.8255,5.6681,5.7468,58520.0],["1994-02-02",5.7468,5.9042,5.6681,5.9042,60940.0],["1994-02-03",5.9042,5.9042,5.6681,5.7468,53240.0],["1994-02-04",5.7468,5.7468,5.3532,5.7468,293040.0],["1994-02-07",5.7468,5.7468,5.5106,5.7468,82830.0],["1994-02-08",5.7468,5.9042,5.6681,5.7468,149050.0],["1994-02-09",5.7468,5.9042,5.6681,5.9042,141130.0],["1994-02-10",5.9042,5.9042,5.7468,5.8255,81840.0],["1994-02-11",5.8255,5.8255,5.7468,5.8255,37510.0],["1994-02-14",5.8255,5.9042,5.7468,5.8255,87560.0],["1994-02-15",5.8255,5.9042,5.8255,5.9042,96250.0],["1994-02-16",5.9042,5.9042,5.7468,5.9042,53020.0],["1994-02-17",5.9042,5.9042,5.7468,5.7468,97790.0],["1994-02-18",5.7468,5.8255,5.6681,5.6681,50930.0],["1994-02-22",5.6681,5.6681,5.5894,5.6681,53020.0],["1994-02-23",5.6681,5.7468,5.5894,5.7468,35530.0],["1994-02-24",5.7468,5.7468,5.6681,5.6681,101310.0],["1994-02-25",5.6681,5.6681,5.5894,5.5894,51370.0],["1994-02-28",5.6681,5.7468,5.6681,5.6681,42130.0],["1994-03-01",5.6681,5.6681,5.5894,5.6681,20900.0],["1994-03-02",5.6681,5.6681,5.5106,5.5106,37730.0],["1994-03-03",5.5106,5.5894,5.5106,5.5106,85800.0],["1994-03-04",5.5106,5.5894,5.5106,5.5894,15510.0],["1994-03-07",5.5894,5.6681,5.5106,5.6681,52140.0],["1994-03-08",5.6681,5.7468,5.5894,5.6681,65780.0],["1994-03-09",5.6681,5.7468,5.5894,5.5894,18370.0],["1994-03-10",5.5894,5.6681,5.5106,5.5106,47190.0],["1994-03-11",5.5106,5.6681,5.5106,5.5894,43780.0],["1994-03-14",5.5894,5.7468,5.5894,5.6681,43340.0],["1994-03-15",5.6681,5.7468,5.6681,5.7468,40810.0],["1994-03-16",5.7468,5.8255,5.7468,5.8255,115500.0],["1994-03-17",5.8255,5.9042,5.7468,5.9042,40040.0],["1994-03-18",5.9042,5.9042,5.8255,5.9042,101530.0],["1994-03-21",5.9042,5.9042,5.8255,5.8255,33330.0],["1994-03-22",5.8255,5.9042,5.8255,5.8255,45650.0],["1994-03-23",5.8255,5.9042,5.8255,5.8255,60500.0],["1994-03-24",5.8255,5.8255,5.6681,5.6681,63360.0],["1994-03-25",5.6681,5.7468,5.6681,5.7468,26950.0],["1994-03-28",5.7468,5.7468,5.6681,5.6681,58190.0],["1994-03-29",5.6681,5.6681,5.5106,5.5106,54340.0],["1994-03-30",5.3532,5.3532,4.8808,5.3532,314270.0],["1994-03-31",5.3532,5.5106,5.2745,5.5106,435710.0],["1994-04-04",5.3532,5.3532,5.1957,5.3532,134200.0],["1994-04-05",5.4319,5.5106,5.4319,5.5106,76010.0],["1994-04-06",5.5106,5.5894,5.5106,5.5894,284790.0],["1994-04-07",5.5894,5.6681,5.5106,5.6681,34430.0],["1994-04-08",5.5894,5.5894,5.4319,5.5106,61930.0],["1994-04-11",5.5106,5.5894,5.4319,5.4319,43560.0],["1994-04-12",5.4319,5.5894,5.4319,5.5106,67650.0],["1994-04-13",5.5106,5.5894,5.4319,5.4319,40040.0],["1994-04-14",5.4319,5.5894,5.4319,5.5894,45430.0],["1994-04-15",5.5894,5.5894,5.5106,5.5106,26730.0],["1994-04-18",5.5106,5.5106,5.4319,5.5106,31020.0],["1994-04-19",5.5106,5.5894,5.4319,5.4319,93830.0],["1994-04-20",5.4319,5.5106,5.3532,5.5106,103950.0],["1994-04-21",5.5106,5.5106,5.4319,5.5106,23540.0],["1994-04-22",5.5106,5.5106,5.4319,5.4319,23430.0],["1994-04-25",5.4319,5.5106,5.4319,5.4319,18810.0],["1994-04-26",5.4319,5.5106,5.4319,5.4319,28710.0],["1994-04-28",5.4319,5.5894,5.4319,5.5106,28490.0],["1994-04-29",5.5106,5.5106,5.4319,5.5106,57970.0],["1994-05-02",5.5106,5.6681,5.4319,5.5894,96690.0],["1994-05-03",5.5894,5.5894,5.5106,5.5894,83600.0],["1994-05-04",5.5894,5.5894,5.5106,5.5106,44660.0],["1994-05-05",5.5106,5.5894,5.5106,5.5106,55770.0],["1994-05-06",5.5106,5.5894,5.4319,5.4319,30800.0],["1994-05-09",5.4319,5.5106,5.4319,5.5106,29370.0],["1994-05-10",5.5106,5.5894,5.5106,5.5106,67430.0],["1994-05-11",5.5106,5.5894,4.1723,4.4872,1088450.0],["1994-05-12",4.4872,4.8808,4.4085,4.8808,1105170.0],["1994-05-13",4.8808,4.8808,4.6447,4.6447,130130.0],["1994-05-16",4.566,4.566,4.4085,4.4085,143220.0],["1994-05-17",4.4085,4.4872,4.3298,4.4085,212960.0],["1994-05-18",4.4085,4.4085,4.2511,4.4085,163240.0],["1994-05-19",4.4085,4.4872,4.2511,4.3298,169620.0],["1994-05-20",4.3298,4.4085,4.2511,4.3298,84370.0],["1994-05-23",4.3298,4.3298,4.1723,4.2511,51920.0],["1994-05-24",4.2511,4.4085,4.1723,4.4085,1114080.0],["1994-05-25",4.4085,4.4085,4.2511,4.2511,73810.0],["1994-05-26",4.2511,4.3298,4.2511,4.2511,63140.0],["1994-05-27",4.2511,4.3298,4.2511,4.2511,28380.0],["1994-05-31",4.2511,4.3298,4.2511,4.3298,47190.0],["1994-06-01",4.3298,4.3298,4.2511,4.2511,42570.0],["1994-06-02",4.2511,4.3298,4.2511,4.2511,44330.0],["1994-06-03",4.2511,4.3298,4.2511,4.2511,43560.0],["1994-06-06",4.2511,4.3298,4.2511,4.2511,73480.0],["1994-06-07",4.2511,4.4085,4.2511,4.2511,112310.0],["1994-06-08",4.3298,4.4085,4.3298,4.4085,30910.0],["1994-06-09",4.4085,4.4085,4.3298,4.3298,129910.0],["1994-06-10",4.3298,4.4085,4.3298,4.3298,203390.0],["1994-06-13",4.4085,4.4872,4.4085,4.4085,91960.0],["1994-06-14",4.4085,4.6447,4.4085,4.6447,117480.0],["1994-06-15",4.6447,4.6447,4.4872,4.566,85800.0],["1994-06-16",4.566,4.7234,4.4872,4.7234,95700.0],["1994-06-17",4.7234,4.7234,4.6447,4.6447,61160.0],["1994-06-20",4.6447,4.8021,4.566,4.8021,34540.0],["1994-06-21",4.8021,4.8021,4.6447,4.8021,50600.0],["1994-06-22",4.8021,4.8808,4.7234,4.8808,108350.0],["1994-06-23",4.8808,4.9596,4.8021,4.8808,80080.0],["1994-06-24",4.8021,4.8021,4.566,4.8021,79310.0],["1994-06-27",4.8021,4.8808,4.6447,4.8808,27720.0],["1994-06-28",4.7234,4.7234,4.566,4.7234,47300.0],["1994-06-29",4.7234,4.8021,4.566,4.8021,42350.0],["1994-06-30",4.7234,4.7234,4.566,4.566,251790.0],["1994-07-01",4.566,4.7234,4.566,4.6447,59180.0],["1994-07-05",4.6447,4.6447,4.566,4.566,23100.0],["1994-07-06",4.566,4.6447,4.566,4.566,53900.0],["1994-07-07",4.566,4.6447,4.566,4.566,59840.0],["1994-07-08",4.566,4.6447,4.566,4.566,82280.0],["1994-07-11",4.566,4.6447,4.566,4.566,16060.0],["1994-07-12",4.566,4.6447,4.566,4.566,63140.0],["1994-07-13",4.566,4.6447,4.566,4.566,11110.0],["1994-07-14",4.566,4.6447,4.566,4.566,46420.0],["1994-07-15",4.566,4.6447,4.566,4.566,30360.0],["1994-07-18",4.566,4.566,4.566,4.566,46860.0],["1994-07-19",4.566,4.566,4.4872,4.4872,84040.0],["1994-07-20",4.4872,4.4872,4.4085,4.4085,61490.0],["1994-07-21",4.4085,4.4872,4.4085,4.4085,182930.0],["1994-07-22",4.4085,4.4872,4.4085,4.4872,53350.0],["1994-07-25",4.4085,4.4085,4.3298,4.4085,68090.0],["1994-07-26",4.4085,4.566,4.3298,4.4872,207900.0],["1994-07-27",4.4872,4.4872,4.3298,4.4085,57310.0],["1994-07-28",4.4085,4.4085,4.3298,4.3298,101200.0],["1994-07-29",4.3298,4.4085,4.3298,4.4085,101420.0],["1994-08-01",4.4085,4.4085,4.3298,4.4085,11000.0],["1994-08-02",4.4085,4.4085,4.3298,4.4085,10560.0],["1994-08-03",4.4085,4.4085,4.3298,4.3298,44110.0],["1994-08-04",4.3298,4.4085,4.3298,4.3298,75020.0],["1994-08-05",4.3298,4.4085,4.3298,4.3298,13530.0],["1994-08-08",4.3298,4.4085,4.3298,4.4085,6380.0],["1994-08-09",4.4085,4.4872,4.4085,4.4872,61930.0],["1994-08-10",4.4872,4.566,4.4085,4.566,27390.0],["1994-08-11",4.566,4.566,4.4872,4.566,33000.0],["1994-08-12",4.566,4.566,4.4872,4.566,30140.0],["1994-08-15",4.566,4.6447,4.4872,4.4872,18370.0],["1994-08-16",4.4872,4.566,4.4872,4.4872,143660.0],["1994-08-17",4.4872,4.566,4.4085,4.4872,12320.0],["1994-08-18",4.4872,4.566,4.4085,4.4872,41360.0],["1994-08-19",4.4872,4.566,4.4872,4.566,13750.0],["1994-08-22",4.566,4.566,4.4872,4.566,39490.0],["1994-08-23",4.566,4.566,4.4872,4.4872,27170.0],["1994-08-24",4.4872,4.6447,4.4872,4.566,39380.0],["1994-08-25",4.566,4.7234,4.566,4.6447,65450.0],["1994-08-26",4.6447,4.8808,4.6447,4.8021,35640.0],["1994-08-29",4.8021,4.9596,4.7234,4.9596,142340.0],["1994-08-30",4.9596,4.9596,4.8808,4.9596,53900.0],["1994-08-31",4.9596,4.9596,4.8808,4.8808,24970.0],["1994-09-01",4.8808,5.117,4.8808,5.0383,93280.0],["1994-09-02",5.0383,5.117,4.9596,5.0383,31240.0],["1994-09-06",5.0383,5.0383,4.9596,5.0383,7370.0],["1994-09-07",5.0383,5.0383,4.9596,5.0383,36630.0],["1994-09-08",5.0383,5.0383,4.9596,5.0383,34980.0],["1994-09-09",5.0383,5.0383,4.9596,4.9596,17600.0],["1994-09-12",4.9596,4.9596,4.7234,4.7234,53900.0],["1994-09-13",4.7234,4.8021,4.6447,4.6447,27720.0],["1994-09-14",4.6447,4.8021,4.6447,4.7234,102850.0],["1994-09-15",4.7234,4.8021,4.7234,4.8021,70840.0],["1994-09-16",4.8021,4.8808,4.8021,4.8808,36740.0],["1994-09-19",4.8808,4.8808,4.8021,4.8021,22220.0],["1994-09-20",4.8021,4.9596,4.7234,4.9596,73040.0],["1994-09-21",4.9596,4.9596,4.8021,4.8021,45540.0],["1994-09-22",4.8021,4.8808,4.8021,4.8021,34540.0],["1994-09-23",4.8021,4.8808,4.8021,4.8021,55550.0],["1994-09-26",4.8021,4.8021,4.7234,4.8021,19250.0],["1994-09-27",4.8021,4.8808,4.8021,4.8808,23870.0],["1994-09-28",4.8808,4.8808,4.8021,4.8021,83710.0],["1994-09-29",4.8021,4.8021,4.7234,4.7234,16830.0],["1994-09-30",4.8021,4.9596,4.8021,4.9596,41690.0],["1994-10-03",4.8808,4.8808,4.8021,4.8808,21560.0],["1994-10-04",4.8808,4.8808,4.8021,4.8021,82390.0],["1994-10-05",4.8021,4.8808,4.7234,4.8808,53020.0],["1994-10-06",4.8021,4.8021,4.7234,4.8021,22660.0],["1994-10-07",4.8021,4.8808,4.7234,4.8021,38500.0],["1994-10-10",4.8021,4.8808,4.8021,4.8021,20020.0],["1994-10-11",4.8021,4.8808,4.8021,4.8021,25850.0],["1994-10-12",4.8021,4.9596,4.8021,4.8808,21890.0],["1994-10-13",4.8808,4.9596,4.8808,4.8808,39710.0],["1994-10-14",4.8808,4.9596,4.8808,4.8808,43340.0],["1994-10-17",4.8808,4.9596,4.8021,4.8808,44880.0],["1994-10-18",4.8808,4.8808,4.8021,4.8808,204820.0],["1994-10-19",4.8808,4.8808,4.8021,4.8808,24420.0],["1994-10-20",4.8808,4.9596,4.8021,4.8021,16720.0],["1994-10-21",4.8021,4.8021,4.7234,4.7234,12320.0],["1994-10-24",4.7234,4.8808,4.7234,4.8808,103620.0],["1994-10-25",4.8808,4.8808,4.8021,4.8808,8250.0],["1994-10-26",4.8021,4.8021,4.7234,4.7234,22880.0],["1994-10-27",4.7234,4.8021,4.7234,4.7234,8800.0],["1994-10-28",4.7234,4.8021,4.7234,4.7234,32230.0],["1994-10-31",4.7234,4.7234,4.7234,4.7234,102850.0],["1994-11-01",4.6447,4.8021,4.6447,4.7234,34870.0],["1994-11-02",4.8021,4.8021,4.6447,4.6447,53570.0],["1994-11-03",4.6447,4.8021,4.6447,4.7234,30690.0],["1994-11-04",4.8021,4.8021,4.7234,4.7234,32890.0],["1994-11-07",4.8021,4.8021,4.6447,4.7234,13090.0],["1994-11-08",4.7234,5.2745,4.6447,5.117,391600.0],["1994-11-09",5.3532,5.3532,5.1957,5.2745,368390.0],["1994-11-10",5.2745,5.3532,5.1957,5.1957,174130.0],["1994-11-11",5.1957,5.2745,5.1957,5.1957,40590.0],["1994-11-14",5.2745,5.2745,5.117,5.1957,431200.0],["1994-11-15",5.1957,5.2745,5.1957,5.1957,48840.0],["1994-11-16",5.2745,5.3532,5.2745,5.2745,253440.0],["1994-11-17",5.3532,5.3532,5.2745,5.3532,95810.0],["1994-11-18",5.2745,5.3532,5.1957,5.2745,78540.0],["1994-11-21",5.2745,5.3532,5.1957,5.1957,90750.0],["1994-11-22",5.1957,5.2745,5.1957,5.1957,166650.0],["1994-11-23",5.1957,5.1957,5.117,5.117,158510.0],["1994-11-25",5.117,5.1957,5.117,5.117,32340.0],["1994-11-28",5.117,5.3532,5.117,5.3532,147840.0],["1994-11-29",5.3532,5.4319,5.2745,5.2745,282810.0],["1994-11-30",5.2745,5.2745,5.1957,5.2745,70070.0],["1994-12-01",5.1957,5.2745,5.1957,5.2745,44440.0],["1994-12-02",5.2745,5.3532,5.2745,5.3532,103070.0],["1994-12-05",5.2745,5.3532,5.2745,5.3532,74030.0],["1994-12-06",5.3532,5.4319,5.2745,5.3532,69410.0],["1994-12-07",5.3532,5.3532,5.2745,5.2745,13530.0],["1994-12-08",5.3532,5.4319,5.2745,5.2745,77110.0],["1994-12-09",5.3532,5.4319,5.2745,5.3532,209220.0],["1994-12-12",5.117,5.1957,5.0383,5.117,131230.0],["1994-12-13",5.1957,5.2745,5.117,5.1957,62810.0],["1994-12-14",5.1957,5.1957,5.117,5.117,35750.0],["1994-12-15",5.1957,5.1957,5.117,5.117,17600.0],["1994-12-16",5.1957,5.2745,5.117,5.117,52800.0],["1994-12-19",5.1957,5.1957,5.117,5.117,38940.0],["1994-12-20",5.0383,5.1957,5.0383,5.1957,16060.0],["1994-12-21",5.1957,5.1957,5.117,5.1957,122980.0],["1994-12-22",5.117,5.1957,5.117,5.117,41250.0],["1994-12-23",5.117,5.1957,5.117,5.117,22440.0],["1994-12-27",5.117,5.1957,5.117,5.1957,41910.0],["1994-12-28",5.1957,5.2745,5.117,5.1957,28600.0],["1994-12-29",5.1957,5.2745,5.1957,5.1957,59840.0],["1994-12-30",5.1957,5.2745,5.117,5.2745,131780.0],["1995-01-03",5.1957,5.2745,5.1957,5.1957,10670.0],["1995-01-04",5.117,5.3532,5.117,5.3532,65120.0],["1995-01-05",5.2745,5.2745,5.1957,5.1957,32780.0],["1995-01-06",5.1957,5.2745,5.1957,5.2745,224070.0],["1995-01-09",5.3532,5.4319,5.2745,5.4319,72380.0],["1995-01-10",5.4319,5.4319,5.3532,5.4319,211530.0],["1995-01-11",5.4319,5.4319,5.2745,5.2745,49610.0],["1995-01-12",5.2745,5.3532,5.2745,5.3532,29370.0],["1995-01-13",5.2745,5.4319,5.2745,5.4319,46970.0],["1995-01-16",5.4319,5.4319,5.3532,5.3532,12100.0],["1995-01-17",5.3532,5.5106,5.3532,5.5106,60170.0],["1995-01-18",5.5106,5.5894,5.4319,5.5894,88110.0],["1995-01-19",5.5106,5.5106,5.4319,5.5106,45650.0],["1995-01-20",5.4319,5.5106,5.3532,5.3532,32230.0],["1995-01-23",5.2745,5.3532,5.2745,5.2745,20790.0],["1995-01-24",5.3532,5.3532,5.2745,5.2745,27940.0],["1995-01-25",5.3532,5.3532,5.2745,5.3532,27720.0],["1995-01-26",5.2745,5.4319,5.1957,5.4319,54780.0],["1995-01-27",5.4319,5.5106,5.4319,5.5106,50490.0],["1995-01-30",5.4319,5.4319,5.4319,5.4319,13090.0],["1995-01-31",5.4319,5.5106,5.4319,5.4319,55110.0],["1995-02-01",5.4319,5.5106,5.4319,5.4319,10450.0],["1995-02-02",5.4319,5.5106,5.4319,5.4319,63580.0],["1995-02-03",5.4319,5.5894,5.4319,5.5894,138160.0],["1995-02-06",5.5106,5.5894,5.5106,5.5106,58630.0],["1995-02-07",5.5106,5.5106,5.4319,5.4319,18920.0],["1995-02-08",5.4319,5.6681,5.4319,5.5894,78540.0],["1995-02-09",5.5106,5.5894,5.5106,5.5894,60170.0],["1995-02-10",5.5894,5.6681,5.5894,5.5894,69850.0],["1995-02-13",5.5894,5.8255,5.5894,5.7468,242880.0],["1995-02-14",5.7468,5.9042,5.7468,5.7468,195250.0],["1995-02-15",5.8255,5.983,5.7468,5.8255,87120.0],["1995-02-16",5.8255,5.9042,5.7468,5.9042,55880.0],["1995-02-17",5.8255,5.8255,5.7468,5.7468,56980.0],["1995-02-21",5.6681,5.7468,5.6681,5.7468,55110.0],["1995-02-22",5.7468,5.7468,5.6681,5.6681,19910.0],["1995-02-23",5.7468,5.7468,5.5894,5.6681,37840.0],["1995-02-24",5.7468,5.7468,5.5894,5.6681,25300.0],["1995-02-27",5.6681,5.6681,5.5894,5.5894,7920.0],["1995-02-28",5.5894,5.6681,5.5894,5.6681,25190.0],["1995-03-01",5.6681,5.6681,5.5106,5.5106,49720.0],["1995-03-02",5.5106,5.5894,5.5106,5.5106,106150.0],["1995-03-03",5.5106,5.5106,5.4319,5.4319,16170.0],["1995-03-06",5.4319,5.4319,5.4319,5.4319,0.0],["1995-03-07",5.5106,5.5894,5.4319,5.5106,46750.0],["1995-03-08",5.5106,5.6681,5.5106,5.6681,26840.0],["1995-03-09",5.5894,5.7468,5.5894,5.6681,20130.0],["1995-03-10",5.6681,5.8255,5.6681,5.6681,36190.0],["1995-03-13",5.6681,5.7468,5.6681,5.7468,5170.0],["1995-03-14",5.6681,5.7468,5.5894,5.6681,29480.0],["1995-03-15",5.6681,5.7468,5.5894,5.6681,51370.0],["1995-03-16",5.6681,5.7468,5.6681,5.6681,33990.0],["1995-03-17",5.6681,5.8255,5.6681,5.8255,23540.0],["1995-03-20",5.7468,5.8255,5.7468,5.8255,88440.0],["1995-03-21",5.7468,5.9042,5.7468,5.8255,56760.0],["1995-03-22",5.8255,5.9042,5.8255,5.9042,36410.0],["1995-03-23",5.8255,5.8255,5.7468,5.7468,16830.0],["1995-03-24",5.7468,5.8255,5.7468,5.8255,7370.0],["1995-03-27",5.7468,5.7468,5.6681,5.6681,7700.0],["1995-03-28",5.6681,5.7468,5.6681,5.7468,10890.0],["1995-03-29",5.6681,5.6681,5.4319,5.5106,472120.0],["1995-03-30",5.5106,5.5106,5.4319,5.5106,56870.0],["1995-03-31",5.4319,5.5106,5.3532,5.3532,317350.0],["1995-04-03",5.3532,5.3532,5.3532,5.3532,43450.0],["1995-04-04",5.3532,5.3532,5.2745,5.3532,61930.0],["1995-04-05",5.2745,5.2745,5.117,5.1957,272360.0],["1995-04-06",5.117,5.1957,5.0383,5.0383,427020.0],["1995-04-07",5.0383,5.0383,4.9596,5.0383,174460.0],["1995-04-10",4.9596,5.0383,4.9596,5.0383,46750.0],["1995-04-11",5.0383,5.0383,4.9596,5.0383,163460.0],["1995-04-12",4.9596,4.9596,4.8808,4.8808,113960.0],["1995-04-13",4.9596,5.0383,4.9596,4.9596,35420.0],["1995-04-17",4.9596,5.0383,4.9596,4.9596,75240.0],["1995-04-18",4.9596,5.0383,4.9596,4.9596,47630.0],["1995-04-19",4.9596,4.9596,4.8808,4.8808,101310.0],["1995-04-20",4.9596,4.9596,4.8808,4.9596,715550.0],["1995-04-21",4.8808,4.9596,4.8808,4.9596,36190.0],["1995-04-24",5.0383,5.0383,4.9596,4.9596,34650.0],["1995-04-25",4.9596,4.9596,4.8808,4.9596,57750.0],["1995-04-26",4.9596,5.0383,4.9596,5.0383,76670.0],["1995-04-27",5.0383,5.0383,4.8808,4.9596,61710.0],["1995-04-28",4.9596,5.0383,4.8808,4.8808,236830.0],["1995-05-01",4.9596,5.0383,4.8021,4.9596,75680.0],["1995-05-02",4.8808,4.9596,4.8808,4.8808,71500.0],["1995-05-03",4.8808,5.0383,4.8021,5.0383,139590.0],["1995-05-04",5.0383,5.117,4.9596,5.117,234740.0],["1995-05-05",5.0383,5.117,5.0383,5.117,244530.0],["1995-05-08",5.0383,5.117,5.0383,5.117,18700.0],["1995-05-09",5.0383,5.1957,5.0383,5.117,185020.0],["1995-05-10",5.117,5.2745,5.117,5.2745,149380.0],["1995-05-11",5.2745,5.3532,5.1957,5.3532,99110.0],["1995-05-12",5.3532,5.3532,5.1957,5.2745,70070.0],["1995-05-15",5.2745,5.2745,5.1957,5.1957,161480.0],["1995-05-16",5.1957,5.3532,5.1957,5.2745,38500.0],["1995-05-17",5.2745,5.2745,5.1957,5.1957,120010.0],["1995-05-18",5.1957,5.1957,5.117,5.117,33440.0],["1995-05-19",5.1957,5.2745,5.117,5.1957,67430.0],["1995-05-22",5.2745,5.2745,5.1957,5.2745,15070.0],["1995-05-23",5.1957,5.1957,5.117,5.1957,24090.0],["1995-05-24",5.117,5.2745,5.117,5.1957,31680.0],["1995-05-25",5.1957,5.2745,5.1957,5.2745,45650.0],["1995-05-26",5.1957,5.2745,5.1957,5.1957,38170.0],["1995-05-30",5.1957,5.4319,5.1957,5.3532,157630.0],["1995-05-31",5.4319,5.4319,5.3532,5.3532,34870.0],["1995-06-01",5.4319,5.4319,5.3532,5.4319,53350.0],["1995-06-02",5.3532,5.5106,5.2745,5.5106,41470.0],["1995-06-05",5.4319,5.5106,5.4319,5.5106,23870.0],["1995-06-06",5.5106,5.5106,5.2745,5.3532,86020.0],["1995-06-07",5.2745,5.4319,5.2745,5.4319,54890.0],["1995-06-08",5.4319,5.4319,5.2745,5.3532,55880.0],["1995-06-09",5.3532,5.3532,5.3532,5.3532,14300.0],["1995-06-12",5.3532,5.4319,5.2745,5.2745,147290.0],["1995-06-13",5.2745,5.3532,5.2745,5.3532,22110.0],["1995-06-14",5.3532,5.3532,5.0383,5.117,790460.0],["1995-06-15",5.117,5.117,5.0383,5.0383,26730.0],["1995-06-16",5.117,5.117,5.117,5.117,29480.0],["1995-06-19",5.0383,5.1957,5.0383,5.1957,49720.0],["1995-06-20",5.117,5.1957,5.117,5.117,17710.0],["1995-06-21",5.0383,5.0383,4.9596,5.0383,37290.0],["1995-06-22",5.117,5.117,5.0383,5.0383,56870.0],["1995-06-23",5.0383,5.117,5.0383,5.0383,330000.0],["1995-06-26",5.0383,5.117,4.9596,5.0383,139480.0],["1995-06-27",4.9596,5.0383,4.8808,4.9596,43120.0],["1995-06-28",4.9596,4.9596,4.8808,4.9596,78100.0],["1995-06-29",4.9596,5.0383,4.8808,5.0383,47410.0],["1995-06-30",5.0383,5.0383,4.9596,5.0383,23430.0],["1995-07-03",5.0383,5.0383,4.8808,4.8808,22330.0],["1995-07-05",4.8808,4.8808,4.7234,4.8021,143000.0],["1995-07-06",4.8021,4.9596,4.8021,4.9596,61380.0],["1995-07-07",4.9596,5.0383,4.8808,5.0383,29700.0],["1995-07-10",5.0383,5.117,4.9596,4.9596,99440.0],["1995-07-11",5.0383,5.0383,4.9596,5.0383,46420.0],["1995-07-12",5.0383,5.0383,4.9596,5.0383,29040.0],["1995-07-13",4.9596,5.0383,4.9596,4.9596,30690.0],["1995-07-14",5.0383,5.0383,4.9596,5.0383,26290.0],["1995-07-17",4.9596,5.0383,4.9596,5.0383,27610.0],["1995-07-18",4.9596,4.9596,4.8021,4.8021,135190.0],["1995-07-19",4.8021,4.8021,4.6447,4.6447,58190.0],["1995-07-20",4.8021,4.8808,4.8021,4.8021,20570.0],["1995-07-21",4.8808,4.8808,4.7234,4.7234,120890.0],["1995-07-24",4.7234,4.8808,4.7234,4.8021,68420.0],["1995-07-25",4.7234,4.8021,4.7234,4.7234,55440.0],["1995-07-26",4.7234,4.8021,4.7234,4.8021,55990.0],["1995-07-27",4.7234,4.8808,4.7234,4.8808,44550.0],["1995-07-28",4.8021,4.9596,4.8021,4.9596,21450.0],["1995-07-31",4.8808,4.9596,4.8808,4.8808,9790.0],["1995-08-01",4.8808,5.0383,4.8808,5.0383,62480.0],["1995-08-02",4.9596,5.0383,4.9596,5.0383,27830.0],["1995-08-03",4.9596,5.0383,4.9596,4.9596,23540.0],["1995-08-04",5.0383,5.0383,5.0383,5.0383,10890.0],["1995-08-07",5.117,5.1957,5.117,5.1957,29810.0],["1995-08-08",5.1957,5.1957,5.117,5.117,27610.0],["1995-08-09",5.117,5.1957,5.117,5.117,70180.0],["1995-08-10",5.117,5.117,5.0383,5.117,35090.0],["1995-08-11",5.0383,5.117,4.9596,4.9596,27720.0],["1995-08-14",4.9596,5.0383,4.9596,5.0383,15840.0],["1995-08-15",5.0383,5.0383,4.9596,5.0383,16280.0],["1995-08-16",4.9596,5.0383,4.9596,4.9596,34760.0],["1995-08-17",4.9596,5.0383,4.9596,4.9596,130790.0],["1995-08-18",4.9596,4.9596,4.8808,4.8808,5720.0],["1995-08-21",4.8808,5.0383,4.8808,5.0383,233200.0],["1995-08-22",4.9596,5.0383,4.9596,5.0383,95040.0],["1995-08-23",4.9596,5.117,4.9596,5.0383,28270.0],["1995-08-24",5.0383,5.117,4.9596,4.9596,59400.0],["1995-08-25",4.9596,5.0383,4.9596,4.9596,40370.0],["1995-08-28",5.0383,5.0383,4.9596,4.9596,74690.0],["1995-08-29",4.9596,5.0383,4.9596,5.0383,26730.0],["1995-08-30",5.0383,5.0383,4.9596,4.9596,32780.0],["1995-08-31",4.9596,5.117,4.9596,5.0383,48070.0],["1995-09-01",5.117,5.1957,5.0383,5.117,87670.0],["1995-09-05",5.117,5.117,5.0383,5.0383,26400.0],["1995-09-06",5.0383,5.117,5.0383,5.117,59400.0],["1995-09-07",5.0383,5.1957,5.0383,5.1957,19580.0],["1995-09-08",5.1957,5.2745,5.1957,5.1957,16060.0],["1995-09-11",5.117,5.2745,5.117,5.2745,29810.0],["1995-09-12",5.3532,5.4319,5.2745,5.4319,68310.0],["1995-09-13",5.4319,5.4319,5.2745,5.3532,70070.0],["1995-09-14",5.3532,5.3532,5.2745,5.2745,55000.0],["1995-09-15",5.3532,5.3532,5.2745,5.3532,21010.0],["1995-09-18",5.3532,5.3532,5.1957,5.2745,23870.0],["1995-09-19",5.2745,5.4319,5.2745,5.4319,67100.0],["1995-09-20",5.4319,5.5106,5.3532,5.3532,57860.0],["1995-09-21",5.3532,5.4319,5.3532,5.3532,12870.0],["1995-09-22",5.2745,5.3532,5.2745,5.2745,48620.0],["1995-09-25",5.2745,5.3532,5.2745,5.3532,30030.0],["1995-09-26",5.2745,5.3532,5.2745,5.3532,60170.0],["1995-09-27",5.4319,5.4319,5.2745,5.3532,24310.0],["1995-09-28",5.3532,5.5894,5.3532,5.5894,50600.0],["1995-09-29",5.5106,5.5106,5.3532,5.4319,141790.0],["1995-10-02",5.3532,5.3532,5.3532,5.3532,7260.0],["1995-10-03",5.3532,5.3532,5.2745,5.2745,61160.0],["1995-10-04",5.3532,5.3532,5.2745,5.2745,14080.0],["1995-10-05",5.2745,5.3532,5.1957,5.2745,41250.0],["1995-10-06",5.1957,5.2745,5.1957,5.2745,67870.0],["1995-10-09",5.1957,5.2745,5.1957,5.1957,67980.0],["1995-10-10",5.1957,5.1957,5.0383,5.1957,43230.0],["1995-10-11",5.117,5.117,5.117,5.117,9900.0],["1995-10-12",5.1957,5.1957,5.117,5.117,33660.0],["1995-10-13",5.1957,5.2745,5.1957,5.1957,4180.0],["1995-10-16",5.1957,5.2745,5.1957,5.1957,37400.0],["1995-10-17",5.1957,5.1957,5.117,5.117,12100.0],["1995-10-18",5.117,5.1957,5.117,5.117,7040.0],["1995-10-19",5.117,5.2745,5.117,5.1957,26290.0],["1995-10-20",5.1957,5.2745,5.1957,5.2745,24860.0],["1995-10-23",5.2745,5.2745,5.1957,5.1957,37070.0],["1995-10-24",5.2745,5.2745,5.1957,5.2745,18920.0],["1995-10-25",5.2745,5.3532,5.2745,5.3532,67980.0],["1995-10-26",5.2745,5.2745,5.1957,5.1957,54450.0],["1995-10-27",5.117,5.2745,5.117,5.117,29920.0],["1995-10-30",5.117,5.1957,5.117,5.117,26180.0],["1995-10-31",5.117,5.2745,5.117,5.2745,44330.0],["1995-11-01",5.1957,5.3532,5.1957,5.3532,17380.0],["1995-11-02",5.2745,5.4319,5.2745,5.3532,104170.0],["1995-11-03",5.3532,5.3532,5.2745,5.3532,53790.0],["1995-11-06",5.3532,5.3532,5.2745,5.2745,39160.0],["1995-11-07",5.2745,5.3532,5.2745,5.3532,18590.0],["1995-11-08",5.4319,5.4319,5.3532,5.3532,29040.0],["1995-11-09",5.3532,5.4319,5.3532,5.4319,49940.0],["1995-11-10",5.3532,5.5106,5.3532,5.4319,92730.0],["1995-11-13",5.4319,5.5106,5.3532,5.4319,80630.0],["1995-11-14",5.5106,5.5106,5.4319,5.4319,16390.0],["1995-11-15",5.4319,5.4319,5.3532,5.3532,39270.0],["1995-11-16",5.3532,5.4319,5.3532,5.3532,40150.0],["1995-11-17",5.3532,5.4319,5.3532,5.4319,10670.0],["1995-11-20",5.3532,5.4319,5.3532,5.4319,29150.0],["1995-11-21",5.3532,5.5106,5.3532,5.4319,26950.0],["1995-11-22",5.4319,5.5106,5.4319,5.4319,15510.0],["1995-11-24",5.4319,5.5106,5.4319,5.5106,7700.0],["1995-11-27",5.4319,5.5106,5.4319,5.5106,12980.0],["1995-11-28",5.4319,5.4319,5.3532,5.4319,23980.0],["1995-11-29",5.3532,5.5106,5.3532,5.5106,22660.0],["1995-11-30",5.4319,5.5106,5.3532,5.3532,187550.0],["1995-12-01",5.3532,5.5106,5.3532,5.4319,39930.0],["1995-12-04",5.4319,5.5106,5.4319,5.5106,26070.0],["1995-12-05",5.5106,5.5106,5.4319,5.4319,25740.0],["1995-12-06",5.4319,5.5894,5.4319,5.5894,68310.0],["1995-12-07",5.5106,5.5106,5.5106,5.5106,13860.0],["1995-12-08",5.5106,5.5894,5.5106,5.5106,33220.0],["1995-12-11",5.5894,5.5894,5.5106,5.5894,11440.0],["1995-12-12",5.5106,5.5106,5.2745,5.3532,48400.0],["1995-12-13",5.3532,5.4319,5.3532,5.4319,40370.0],["1995-12-14",5.4319,5.5106,5.4319,5.5106,45320.0],["1995-12-15",5.5106,5.5894,5.4319,5.5894,60060.0],["1995-12-18",5.5106,5.5106,5.4319,5.5106,22110.0],["1995-12-19",5.5106,5.5894,5.4319,5.5106,66550.0],["1995-12-20",5.5106,5.5894,5.5106,5.5894,10010.0],["1995-12-21",5.5106,5.6681,5.5106,5.6681,83710.0],["1995-12-22",5.5894,5.6681,5.5894,5.5894,18480.0],["1995-12-26",5.5894,5.6681,5.5894,5.6681,23980.0],["1995-12-27",5.6681,5.6681,5.5894,5.6681,66770.0],["1995-12-28",5.5894,5.6681,5.5894,5.6681,45320.0],["1995-12-29",5.5894,5.6681,5.5894,5.6681,54010.0],["1996-01-02",5.5894,5.7468,5.5894,5.7468,84480.0],["1996-01-03",5.6681,6.2191,5.6681,6.1404,191180.0],["1996-01-04",6.1404,6.1404,5.9042,5.9042,43890.0],["1996-01-05",5.9042,5.983,5.8255,5.983,22660.0],["1996-01-08",5.9042,5.983,5.9042,5.983,12100.0],["1996-01-09",5.983,6.1404,5.983,5.983,146520.0],["1996-01-10",5.9042,5.9042,5.7468,5.9042,73480.0],["1996-01-11",5.8255,5.983,5.8255,5.9042,46640.0],["1996-01-12",5.983,5.983,5.8255,5.8255,17600.0],["1996-01-15",5.8255,5.983,5.8255,5.983,19360.0],["1996-01-16",5.9042,5.983,5.9042,5.983,15400.0],["1996-01-17",5.9042,5.983,5.9042,5.983,31680.0],["1996-01-18",5.983,5.983,5.9042,5.983,19800.0],["1996-01-19",5.983,5.983,5.8255,5.9042,16720.0],["1996-01-22",5.9042,5.9042,5.8255,5.9042,40040.0],["1996-01-23",5.8255,5.9042,5.8255,5.8255,43780.0],["1996-01-24",5.8255,5.983,5.8255,5.9042,52910.0],["1996-01-25",5.9042,5.9042,5.8255,5.9042,23210.0],["1996-01-26",5.9042,5.9042,5.8255,5.8255,12320.0],["1996-01-29",5.8255,5.8255,5.7468,5.7468,12980.0],["1996-01-30",5.6681,5.8255,5.6681,5.8255,55990.0],["1996-01-31",5.7468,5.8255,5.7468,5.8255,26840.0],["1996-02-01",5.7468,5.8255,5.7468,5.7468,43450.0],["1996-02-02",5.7468,5.7468,5.5106,5.6681,32780.0],["1996-02-05",5.6681,5.7468,5.5106,5.5894,41910.0],["1996-02-06",5.5894,6.1404,5.5894,5.983,107580.0],["1996-02-07",5.983,5.983,5.9042,5.9042,58190.0],["1996-02-08",5.983,6.0617,5.983,6.0617,94490.0],["1996-02-09",6.0617,6.1404,6.0617,6.1404,46860.0],["1996-02-12",6.1404,6.1404,6.0617,6.0617,189420.0],["1996-02-13",6.0617,6.1404,6.0617,6.0617,51260.0],["1996-02-14",6.0617,6.1404,6.0617,6.1404,110990.0],["1996-02-15",6.1404,6.1404,6.0617,6.0617,103070.0],["1996-02-16",6.0617,6.1404,6.0617,6.0617,17490.0],["1996-02-20",6.0617,6.1404,6.0617,6.0617,65010.0],["1996-02-21",6.0617,6.1404,6.0617,6.0617,23540.0],["1996-02-22",6.0617,6.0617,6.0617,6.0617,22440.0],["1996-02-23",6.0617,6.1404,6.0617,6.1404,73700.0],["1996-02-26",6.0617,6.1404,6.0617,6.0617,403480.0],["1996-02-27",6.0617,6.1404,6.0617,6.1404,119460.0],["1996-02-28",6.1404,6.3766,6.0617,6.2191,205040.0],["1996-02-29",6.2191,6.2979,6.2191,6.2979,79200.0],["1996-03-01",6.2191,6.2191,6.1404,6.2191,80960.0],["1996-03-04",6.1404,6.2191,6.1404,6.1404,29590.0],["1996-03-05",6.1404,6.2191,6.1404,6.1404,19470.0],["1996-03-06",6.1404,6.2191,6.1404,6.2191,4070.0],["1996-03-07",6.1404,6.2191,6.1404,6.1404,34540.0],["1996-03-08",6.0617,6.1404,6.0617,6.1404,50600.0],["1996-03-11",5.983,5.983,5.8255,5.983,36740.0],["1996-03-12",5.983,5.983,5.7468,5.7468,56540.0],["1996-03-13",5.8255,5.9042,5.8255,5.8255,53570.0],["1996-03-14",5.8255,5.8255,5.7468,5.7468,46420.0],["1996-03-15",5.6681,5.9042,5.6681,5.8255,26840.0],["1996-03-18",5.8255,5.9042,5.8255,5.8255,57530.0],["1996-03-19",5.8255,5.9042,5.7468,5.9042,24640.0],["1996-03-20",5.8255,5.9042,5.8255,5.9042,39930.0],["1996-03-21",5.8255,5.9042,5.8255,5.9042,54450.0],["1996-03-22",5.8255,5.9042,5.8255,5.9042,58520.0],["1996-03-25",5.8255,5.9042,5.8255,5.8255,30360.0],["1996-03-26",5.8255,5.9042,5.8255,5.9042,12540.0],["1996-03-27",5.9042,5.9042,5.8255,5.8255,34430.0],["1996-03-28",5.8255,5.9042,5.8255,5.9042,48510.0],["1996-03-29",5.9042,5.9042,5.9042,5.9042,28930.0],["1996-04-01",5.9042,5.983,5.9042,5.9042,147510.0],["1996-04-02",5.983,5.983,5.983,5.983,18700.0],["1996-04-03",5.983,5.983,5.9042,5.9042,29590.0],["1996-04-04",5.9042,5.9042,5.8255,5.8255,36520.0],["1996-04-08",5.8255,5.8255,5.5894,5.7468,23320.0],["1996-04-09",5.7468,5.8255,5.7468,5.8255,28600.0],["1996-04-10",5.7468,5.8255,5.7468,5.8255,44110.0],["1996-04-11",5.8255,5.8255,5.6681,5.6681,50490.0],["1996-04-12",5.6681,5.7468,5.5106,5.6681,83820.0],["1996-04-15",5.7468,5.7468,5.6681,5.7468,25960.0],["1996-04-16",5.6681,5.7468,5.6681,5.6681,37400.0],["1996-04-17",5.6681,5.6681,5.5106,5.6681,23980.0],["1996-04-18",5.6681,5.6681,5.5106,5.6681,59180.0],["1996-04-19",5.6681,5.7468,5.5894,5.6681,119130.0],["1996-04-22",5.7468,5.9042,5.7468,5.9042,45870.0],["1996-04-23",5.9042,5.9042,5.8255,5.8255,80190.0],["1996-04-24",5.8255,5.8255,5.7468,5.8255,40370.0],["1996-04-25",5.7468,5.9042,5.7468,5.9042,33330.0],["1996-04-26",5.8255,5.8255,5.8255,5.8255,44000.0],["1996-04-29",5.8255,5.8255,5.7468,5.8255,89980.0],["1996-04-30",5.7468,5.7468,5.6681,5.6681,26730.0],["1996-05-01",5.6681,5.7468,5.6681,5.6681,5500.0],["1996-05-02",5.6681,5.8255,5.6681,5.7468,76670.0],["1996-05-03",5.7468,5.7468,5.5106,5.6681,39710.0],["1996-05-06",5.6681,5.6681,5.5894,5.6681,24530.0],["1996-05-07",5.6287,5.6681,5.5894,5.6681,19800.0],["1996-05-08",5.5894,5.6681,5.5894,5.6681,1100.0],["1996-05-09",5.7468,5.7468,5.5894,5.5894,10010.0],["1996-05-10",5.5894,5.6681,5.5894,5.6681,10780.0],["1996-05-13",5.6681,5.7468,5.5894,5.7468,27500.0],["1996-05-14",5.6681,5.8255,5.6681,5.8255,55330.0],["1996-05-15",5.7468,5.8255,5.7468,5.8255,82390.0],["1996-05-16",5.9042,5.983,5.8255,5.9042,63030.0],["1996-05-17",5.9042,5.9042,5.8255,5.8255,83050.0],["1996-05-20",5.7468,5.8255,5.7468,5.7468,81620.0],["1996-05-21",5.7468,5.9042,5.6681,5.9042,32450.0],["1996-05-22",5.9042,5.9042,5.7468,5.7468,8800.0],["1996-05-23",5.7468,5.8255,5.7468,5.7468,13420.0],["1996-05-24",5.7468,5.8255,5.6681,5.7468,32340.0],["1996-05-28",5.7468,5.7468,5.7468,5.7468,45980.0],["1996-05-29",5.8255,5.8255,5.7468,5.7468,55660.0],["1996-05-30",5.7468,5.7468,5.7468,5.7468,41250.0],["1996-05-31",5.6681,5.7468,5.6681,5.7468,46860.0],["1996-06-03",5.7468,5.8255,5.7468,5.8255,19140.0],["1996-06-04",5.8255,5.8255,5.7468,5.7468,9020.0],["1996-06-05",5.8255,5.8255,5.7468,5.7468,42900.0],["1996-06-06",5.8255,5.8255,5.6681,5.7468,14190.0],["1996-06-07",5.6681,5.7468,5.6681,5.6681,7260.0],["1996-06-10",5.7468,5.8255,5.6681,5.8255,58740.0],["1996-06-11",5.8255,5.9042,5.7468,5.8255,35200.0],["1996-06-12",5.7468,5.7468,5.6681,5.6681,33660.0],["1996-06-13",5.6681,5.6681,5.5894,5.6681,22000.0],["1996-06-14",5.5894,5.6681,5.5894,5.5894,11220.0],["1996-06-17",5.5894,5.6681,5.5894,5.5894,21450.0],["1996-06-18",5.6681,5.6681,5.5894,5.6681,44770.0],["1996-06-19",5.6681,5.6681,5.5894,5.5894,64460.0],["1996-06-20",5.5894,5.5894,5.4319,5.4319,11880.0],["1996-06-21",5.5106,5.5106,5.2745,5.2745,56650.0],["1996-06-24",5.3532,5.3532,5.1957,5.2745,26730.0],["1996-06-25",5.3532,5.4319,5.2745,5.3532,48730.0],["1996-06-26",5.3532,5.4319,5.3532,5.3532,44000.0],["1996-06-27",5.2745,5.3532,5.2745,5.3532,32670.0],["1996-06-28",5.3532,5.3532,5.117,5.117,34980.0],["1996-07-01",5.117,5.1957,5.0383,5.1957,128920.0],["1996-07-02",5.2745,5.2745,5.0383,5.0383,511500.0],["1996-07-03",5.0383,5.1957,5.0383,5.1957,14740.0],["1996-07-05",5.117,5.117,5.117,5.117,19360.0],["1996-07-08",5.117,5.117,5.0383,5.0383,13970.0],["1996-07-09",5.0383,5.1957,5.0383,5.117,84810.0],["1996-07-10",5.0383,5.117,5.0383,5.117,35970.0],["1996-07-11",5.0383,5.0383,4.8808,4.9596,40040.0],["1996-07-12",4.9596,4.9596,4.7234,4.7234,11660.0],["1996-07-15",4.7234,4.8021,4.566,4.566,79860.0],["1996-07-16",4.6447,4.9596,4.6447,4.9596,80960.0],["1996-07-17",5.0383,5.4319,5.0383,5.3532,63250.0],["1996-07-18",5.2745,5.2745,4.9596,4.9596,31790.0],["1996-07-19",5.0383,5.0383,4.9596,5.0383,9240.0],["1996-07-22",4.9596,5.0383,4.8808,5.0383,43230.0],["1996-07-23",5.0383,5.0383,4.8021,4.8021,13750.0],["1996-07-24",4.8021,5.117,4.6447,5.117,79310.0],["1996-07-25",5.117,5.1957,5.0383,5.117,29590.0],["1996-07-26",5.1957,5.1957,5.0383,5.1957,68970.0],["1996-07-29",5.117,5.1957,5.117,5.1957,24310.0],["1996-07-30",5.117,5.2745,5.117,5.2745,51150.0],["1996-07-31",5.1957,5.4319,5.1957,5.1957,84590.0],["1996-08-01",5.2745,5.3532,5.1957,5.3532,56650.0],["1996-08-02",5.3532,5.3532,5.3532,5.3532,131560.0],["1996-08-05",5.2745,5.5106,5.2745,5.4319,153120.0],["1996-08-06",5.3532,5.4319,5.3532,5.4319,27170.0],["1996-08-07",5.5106,5.5894,5.4319,5.5106,74910.0],["1996-08-08",5.5106,5.5106,5.4319,5.4319,247720.0],["1996-08-09",5.4319,5.6681,5.4319,5.5894,227700.0],["1996-08-12",5.6681,5.6681,5.5894,5.6681,46200.0],["1996-08-13",5.5894,5.5894,5.5894,5.5894,2090.0],["1996-08-14",5.5894,5.5894,5.5894,5.5894,11330.0],["1996-08-15",5.5894,5.5894,5.5106,5.5106,73810.0],["1996-08-16",5.5106,5.5894,5.4319,5.5894,20240.0],["1996-08-19",5.6681,5.6681,5.5894,5.6681,55660.0],["1996-08-20",5.6681,5.7468,5.6681,5.7468,34320.0],["1996-08-21",5.8255,5.9042,5.8255,5.8255,61490.0],["1996-08-22",5.8255,5.8255,5.7468,5.7468,44440.0],["1996-08-23",5.7468,5.8255,5.7468,5.8255,11660.0],["1996-08-26",5.7468,5.8255,5.6681,5.6681,13640.0],["1996-08-27",5.6681,5.6681,5.5894,5.5894,32340.0],["1996-08-28",5.5894,5.6681,5.5894,5.5894,42350.0],["1996-08-29",5.5894,5.6681,5.5894,5.6681,72710.0],["1996-08-30",5.5894,5.5894,5.5894,5.5894,6930.0],["1996-09-03",5.5894,5.6681,5.5106,5.6681,21780.0],["1996-09-04",5.5894,5.6681,5.5894,5.5894,45430.0],["1996-09-05",5.5894,5.6681,5.5106,5.6681,15180.0],["1996-09-06",5.6681,5.6681,5.5894,5.6681,8030.0],["1996-09-09",5.6681,5.6681,5.5894,5.6681,27280.0],["1996-09-10",5.6681,5.6681,5.5894,5.6681,86680.0],["1996-09-11",5.5894,5.5894,5.4319,5.5106,71060.0],["1996-09-12",5.5106,5.7468,5.5106,5.7468,98010.0],["1996-09-13",5.7468,5.8255,5.7468,5.7468,20020.0],["1996-09-16",5.7468,5.983,5.7468,5.983,53130.0],["1996-09-17",5.9042,6.1404,5.9042,6.1404,49060.0],["1996-09-18",6.0617,6.2191,5.983,6.1404,74690.0],["1996-09-19",6.2191,6.2585,6.0617,6.0617,70180.0],["1996-09-20",6.0617,6.1404,6.0617,6.0617,68530.0],["1996-09-23",6.0617,6.1404,5.983,5.983,15510.0],["1996-09-24",5.983,6.0617,5.9042,6.0617,18150.0],["1996-09-25",5.983,6.0617,5.983,5.983,6270.0],["1996-09-26",6.0617,6.1404,6.0617,6.1404,34100.0],["1996-09-27",6.1404,6.1404,6.0617,6.0617,4070.0],["1996-09-30",6.0617,6.2191,6.0617,6.1404,65340.0],["1996-10-01",6.1404,6.1404,6.0617,6.1404,51480.0],["1996-10-02",6.0617,6.1404,6.0617,6.1404,33660.0],["1996-10-03",6.1404,6.1404,5.983,5.983,30800.0],["1996-10-04",6.0617,6.0617,5.983,6.0617,20570.0],["1996-10-07",6.0617,6.0617,5.983,6.0617,25740.0],["1996-10-08",6.0617,6.2191,6.0617,6.1404,39820.0],["1996-10-09",6.1404,6.1404,6.0617,6.1404,8360.0],["1996-10-10",6.1404,6.2191,6.0617,6.1404,18920.0],["1996-10-11",6.1404,6.1404,6.0617,6.0617,17600.0],["1996-10-14",6.0617,6.1404,6.0617,6.0617,24200.0],["1996-10-15",6.1404,6.1404,6.1404,6.1404,15510.0],["1996-10-16",6.1404,6.2979,6.1404,6.2979,97460.0],["1996-10-17",6.2979,6.3766,6.2979,6.2979,77660.0],["1996-10-18",6.2979,6.2979,6.2191,6.2979,2090.0],["1996-10-21",6.2979,6.2979,6.1404,6.1404,14410.0],["1996-10-22",6.1404,6.2191,5.983,5.983,14850.0],["1996-10-23",5.983,6.2191,5.9042,6.2191,48730.0],["1996-10-24",6.1404,6.1404,6.0617,6.1404,16390.0],["1996-10-25",6.0617,6.1404,5.983,6.1404,23320.0],["1996-10-28",6.0617,6.0617,5.9042,5.9042,33110.0],["1996-10-29",5.9042,5.983,5.8255,5.983,27940.0],["1996-10-30",5.9042,6.0617,5.9042,5.9042,56650.0],["1996-10-31",5.983,5.983,5.983,5.983,34540.0],["1996-11-01",5.9042,5.983,5.9042,5.9042,4620.0],["1996-11-04",5.9042,5.983,5.9042,5.983,49610.0],["1996-11-05",5.9436,5.9436,5.9042,5.9042,77000.0],["1996-11-06",5.8255,5.983,5.7468,5.983,128590.0],["1996-11-07",6.0617,6.2191,6.0617,6.2191,84810.0],["1996-11-08",6.2979,6.4553,6.2979,6.4553,150590.0],["1996-11-11",6.3766,6.6128,6.3766,6.6128,83490.0],["1996-11-12",6.6128,6.8489,6.6128,6.7702,54670.0],["1996-11-13",6.8489,6.9277,6.7702,6.9277,95260.0],["1996-11-14",6.9277,7.3213,6.9277,7.1638,83930.0],["1996-11-15",7.0851,7.2425,6.9277,7.0064,89650.0],["1996-11-18",6.9276,7.0064,6.8489,6.8489,10780.0],["1996-11-19",6.9277,7.0064,6.8489,7.0064,21560.0],["1996-11-20",6.9276,7.0064,6.7702,6.7702,39820.0],["1996-11-21",6.8489,6.8489,6.4553,6.534,54780.0],["1996-11-22",6.534,6.7702,6.534,6.6915,22880.0],["1996-11-25",6.6915,6.7702,6.6915,6.7702,18920.0],["1996-11-26",6.7702,6.7702,6.4553,6.6915,30580.0],["1996-11-27",6.6915,6.6915,6.6128,6.6915,16280.0],["1996-11-29",6.6128,6.7702,6.6128,6.7702,3410.0],["1996-12-02",6.6915,6.9277,6.6915,6.9277,43560.0],["1996-12-03",6.9277,7.0851,6.9277,7.0064,30800.0],["1996-12-04",6.9277,7.0064,6.9277,7.0064,28380.0],["1996-12-05",6.9277,7.0064,6.9277,7.0064,40590.0],["1996-12-06",6.8489,7.0064,6.7702,7.0064,37730.0],["1996-12-09",7.0064,7.0064,6.8489,6.8489,47960.0],["1996-12-10",6.8489,6.9276,6.7702,6.8489,45320.0],["1996-12-11",6.7702,6.8489,6.6915,6.8489,38720.0],["1996-12-12",6.8489,6.9277,6.8489,6.9277,24640.0],["1996-12-13",6.8489,6.9276,6.7702,6.8489,51370.0],["1996-12-16",6.9277,7.0064,6.8489,6.9277,53130.0],["1996-12-17",6.8489,7.0064,6.8489,7.0064,53570.0],["1996-12-18",6.9277,7.0064,6.9277,7.0064,35200.0],["1996-12-19",7.0064,7.0851,7.0064,7.0064,58520.0],["1996-12-20",7.0851,7.1638,7.0851,7.1638,35640.0],["1996-12-23",7.0851,7.0851,7.0064,7.0851,47190.0],["1996-12-24",7.0851,7.0851,7.0064,7.0064,6930.0],["1996-12-26",7.0064,7.1638,7.0064,7.0851,48730.0],["1996-12-27",7.0851,7.3213,7.0851,7.3213,41800.0],["1996-12-30",7.3213,7.5574,7.3213,7.5574,55000.0],["1996-12-31",7.5574,7.7149,7.5574,7.7149,56100.0],["1997-01-02",7.6362,7.7149,7.5574,7.6362,58740.0],["1997-01-03",7.7149,7.7936,7.6362,7.7936,29700.0],["1997-01-06",7.7149,7.9511,7.7149,7.7936,82500.0],["1997-01-07",7.7936,7.7936,7.7149,7.7149,21230.0],["1997-01-08",7.7149,7.7936,7.6362,7.6362,27060.0],["1997-01-09",7.6362,7.6362,7.4,7.4787,69740.0],["1997-01-10",7.4787,7.6362,7.4787,7.6362,36960.0],["1997-01-13",7.6362,7.8723,7.5574,7.7936,48290.0],["1997-01-14",7.8723,7.8723,7.7149,7.7149,8250.0],["1997-01-15",7.7149,7.8723,7.7149,7.8723,35200.0],["1997-01-16",7.8723,7.8723,7.7936,7.7936,10450.0],["1997-01-17",7.7149,7.8723,7.7149,7.8723,22990.0],["1997-01-20",7.8723,7.8723,7.7936,7.8723,48400.0],["1997-01-21",7.8723,7.9511,7.7149,7.9511,28490.0],["1997-01-22",7.9511,8.1872,7.8723,8.1872,89540.0],["1997-01-23",8.2659,8.4234,8.2659,8.3447,114950.0],["1997-01-24",8.3447,8.3447,8.2659,8.3447,138820.0],["1997-01-27",8.3447,8.3447,8.2659,8.2659,80520.0],["1997-01-28",8.2659,8.2659,8.1872,8.2659,106920.0],["1997-01-29",8.1872,8.8957,8.1872,8.8957,296890.0],["1997-01-30",8.817,8.817,8.5808,8.5808,78430.0],["1997-01-31",8.6596,8.817,8.6596,8.7383,85580.0],["1997-02-03",8.6596,8.7383,8.5021,8.5808,90530.0],["1997-02-04",8.5021,8.6596,8.4234,8.6596,109230.0],["1997-02-05",8.5808,8.7383,8.5808,8.7383,62700.0],["1997-02-06",8.7383,8.7383,8.5021,8.5021,80520.0],["1997-02-07",8.5808,8.7383,8.5808,8.6596,78430.0],["1997-02-10",8.7383,8.7383,8.6596,8.7383,117920.0],["1997-02-11",8.6596,8.6989,8.5808,8.6596,48180.0],["1997-02-12",8.6596,8.7383,8.6596,8.7383,82610.0],["1997-02-13",8.817,9.0138,8.817,8.9745,472560.0],["1997-02-14",8.9745,8.9745,8.8957,8.8957,114950.0],["1997-02-18",8.8957,9.0532,8.8957,9.0532,71830.0],["1997-02-19",9.0532,9.1319,8.9745,9.0532,120890.0],["1997-02-20",9.0532,9.1319,8.9745,8.9745,30030.0],["1997-02-21",8.9745,8.9745,8.8957,8.8957,96250.0],["1997-02-24",8.8957,8.9745,8.8957,8.9745,124740.0],["1997-02-25",8.9745,8.9745,8.8957,8.8957,65340.0],["1997-02-26",8.817,8.8957,8.7383,8.8957,113850.0],["1997-02-27",8.8957,8.8957,8.817,8.817,68750.0],["1997-02-28",8.6596,8.8957,8.5021,8.8957,105050.0],["1997-03-03",8.7383,8.8957,8.7383,8.8957,51040.0],["1997-03-04",8.817,8.8957,8.7383,8.817,42900.0],["1997-03-05",8.8957,9.2894,8.817,9.2106,91960.0],["1997-03-06",9.2106,9.2894,8.9745,9.0532,150920.0],["1997-03-07",9.0532,9.2106,8.9745,8.9745,97240.0],["1997-03-10",8.8957,8.8957,8.7383,8.817,33880.0],["1997-03-11",8.817,8.8957,8.7383,8.8957,49720.0],["1997-03-12",8.8957,8.9745,8.817,8.8957,48620.0],["1997-03-13",8.817,9.0532,8.817,9.0532,76230.0],["1997-03-14",8.9745,9.2106,8.9745,9.2106,77660.0],["1997-03-17",9.2106,9.2106,9.0532,9.1319,112970.0],["1997-03-18",9.0532,9.0532,8.8957,8.9745,46530.0],["1997-03-19",8.8957,8.8957,8.5808,8.7383,25740.0],["1997-03-20",8.6596,8.817,8.5808,8.817,69080.0],["1997-03-21",8.817,8.817,8.7383,8.7383,71940.0],["1997-03-24",8.6596,8.6596,8.5021,8.5021,80740.0],["1997-03-25",8.5021,8.5808,8.1872,8.1872,82060.0],["1997-03-26",8.1085,8.1085,7.7936,7.8723,101200.0],["1997-03-27",7.7936,7.8723,7.7149,7.7936,69080.0],["1997-03-31",7.8723,7.8723,7.5574,7.5574,88990.0],["1997-04-01",7.5574,7.7149,7.4,7.4787,100650.0],["1997-04-02",7.4787,7.5574,7.4,7.4787,44000.0],["1997-04-03",7.4,7.6362,7.4,7.5574,33770.0],["1997-04-04",7.5574,7.7149,7.5574,7.6362,21120.0],["1997-04-07",7.6362,7.7936,7.5574,7.7936,57970.0],["1997-04-08",7.7936,7.9511,7.7936,7.9511,68420.0],["1997-04-09",7.8723,8.1085,7.7936,8.1085,33660.0],["1997-04-10",8.0298,8.1085,7.8723,7.9511,76450.0],["1997-04-11",7.8723,7.8723,7.6362,7.6362,19800.0],["1997-04-14",7.7149,7.7149,7.5574,7.7149,42570.0],["1997-04-15",7.7149,7.9511,7.7149,7.9511,51260.0],["1997-04-16",7.9511,8.1085,7.9511,8.1085,12320.0],["1997-04-17",8.1085,8.1085,7.8723,7.9511,8360.0],["1997-04-18",7.8723,8.1085,7.8723,8.1085,4620.0],["1997-04-21",8.1085,8.2659,8.1085,8.1872,17710.0],["1997-04-22",8.0298,8.1085,7.9511,7.9511,18920.0],["1997-04-23",7.9511,7.9511,7.8723,7.8723,34870.0],["1997-04-24",7.8723,7.9511,7.8723,7.9511,8470.0],["1997-04-25",7.8723,7.8723,7.7936,7.8723,9570.0],["1997-04-28",7.7936,7.8723,7.7149,7.8723,12430.0],["1997-04-29",7.9511,7.9511,7.7149,7.8723,21670.0],["1997-04-30",7.7936,7.7936,7.3213,7.6362,43780.0],["1997-05-01",7.5574,7.8723,7.4787,7.7936,97020.0],["1997-05-02",7.8723,7.8723,7.6362,7.7936,91520.0],["1997-05-05",7.7936,7.7936,7.5574,7.7149,134970.0],["1997-05-06",7.7149,7.9511,7.7149,7.9511,22660.0],["1997-05-07",7.8723,8.0298,7.8723,8.0298,74250.0],["1997-05-08",8.0298,8.2659,8.0298,8.1872,72710.0],["1997-05-09",8.1085,8.1872,7.9511,7.9511,53130.0],["1997-05-12",7.9511,8.1085,7.9511,8.0298,128700.0],["1997-05-13",8.1085,8.1085,8.0298,8.0298,52910.0],["1997-05-14",8.1085,8.1085,8.0298,8.0298,105820.0],["1997-05-15",8.1085,8.1872,8.0298,8.1085,58300.0],["1997-05-16",8.1085,8.2659,8.1085,8.1872,19470.0],["1997-05-19",8.2659,8.4234,8.2659,8.4234,15620.0],["1997-05-20",8.4234,8.5021,8.4234,8.5021,8030.0],["1997-05-21",8.5021,8.817,8.5021,8.7383,13310.0],["1997-05-22",8.7383,8.7383,8.5808,8.6596,8910.0],["1997-05-23",8.7383,8.817,8.5808,8.5808,30470.0],["1997-05-27",8.5808,8.817,8.5808,8.7383,13640.0],["1997-05-28",8.6596,8.6596,8.4234,8.5808,40480.0],["1997-05-29",8.5021,8.5808,8.4234,8.5808,18590.0],["1997-05-30",8.5021,8.5808,8.5021,8.5808,6380.0],["1997-06-02",8.5021,8.817,8.5021,8.5808,33440.0],["1997-06-03",8.5808,8.6596,8.5021,8.5021,14410.0],["1997-06-04",8.5021,8.7383,8.5021,8.7383,27390.0],["1997-06-05",8.817,8.8957,8.7383,8.8957,25960.0],["1997-06-06",8.817,8.8957,8.6596,8.6596,88440.0],["1997-06-09",8.5808,8.8957,8.5808,8.817,140800.0],["1997-06-10",8.817,8.817,8.7383,8.817,26070.0],["1997-06-11",8.8957,8.8957,8.817,8.817,82060.0],["1997-06-12",8.817,8.9745,8.817,8.8957,57860.0],["1997-06-13",8.9745,8.9745,8.817,8.9745,78320.0],["1997-06-16",9.0532,9.4468,8.9745,9.3681,62040.0],["1997-06-17",9.4468,9.4468,9.2106,9.3681,28270.0],["1997-06-18",9.3681,9.4468,9.2894,9.2894,24530.0],["1997-06-19",9.4468,9.4468,9.2894,9.3681,28600.0],["1997-06-20",9.1319,9.2106,8.817,8.817,98010.0],["1997-06-23",8.8957,9.0532,8.817,8.9745,128590.0],["1997-06-24",9.0532,9.2106,8.9745,9.0138,118910.0],["1997-06-25",8.9745,8.9745,8.7383,8.7777,61600.0],["1997-06-26",8.817,9.1319,8.817,9.0532,69080.0],["1997-06-27",9.0532,9.0532,8.8957,9.0532,24420.0],["1997-06-30",8.9745,9.0532,8.6202,8.6202,106480.0],["1997-07-01",8.5808,9.0532,8.5808,9.0532,60170.0],["1997-07-02",9.1713,9.1713,8.9351,8.9745,34320.0],["1997-07-03",9.0532,9.1319,8.9745,8.9745,60720.0],["1997-07-07",8.9745,9.0925,8.9745,9.0925,29810.0],["1997-07-08",9.1319,9.2106,8.9745,8.9745,68200.0],["1997-07-09",9.0925,9.1319,9.0138,9.0532,32560.0],["1997-07-10",8.9745,9.6042,8.9745,9.4468,174460.0],["1997-07-11",9.4862,9.6436,9.4862,9.5649,83270.0],["1997-07-14",9.4862,9.5255,9.3681,9.4074,80630.0],["1997-07-15",9.3681,9.4468,9.1713,9.2106,84920.0],["1997-07-16",9.2106,9.2106,9.0925,9.1319,29590.0],["1997-07-17",9.1319,9.3287,9.1319,9.2894,24970.0],["1997-07-18",9.2894,9.2894,9.1713,9.2106,25080.0],["1997-07-21",9.25,9.2894,9.0532,9.0532,16170.0],["1997-07-22",9.1319,9.1319,8.9351,9.0925,32340.0],["1997-07-23",9.0925,9.2106,8.8957,9.0925,83490.0],["1997-07-24",9.0925,9.2106,8.9351,9.1319,25190.0],["1997-07-25",9.0925,9.0925,9.0532,9.0925,29590.0],["1997-07-28",9.0532,9.0925,8.8957,8.8957,58850.0],["1997-07-29",8.8957,8.8957,8.7383,8.8957,47410.0],["1997-07-30",8.9351,9.2893,8.9351,9.25,36960.0],["1997-07-31",9.25,9.4074,9.2106,9.2106,27500.0],["1997-08-01",9.2106,9.7617,9.1319,9.7617,84040.0],["1997-08-04",9.7223,9.9979,9.7223,9.8404,70730.0],["1997-08-05",9.7617,9.7617,9.4862,9.5649,41360.0],["1997-08-06",9.5255,9.7617,9.5255,9.6042,47300.0],["1997-08-07",9.683,9.7223,9.4074,9.4862,30360.0],["1997-08-08",9.4468,9.4862,9.2106,9.25,51150.0],["1997-08-11",9.2894,9.2894,9.0532,9.0532,8250.0],["1997-08-12",9.2106,9.2106,9.0925,9.1319,20350.0],["1997-08-13",9.1319,9.1319,9.0138,9.0532,10890.0],["1997-08-14",9.0925,9.25,9.0925,9.2106,36850.0],["1997-08-15",9.2106,9.2106,8.817,8.8957,75460.0],["1997-08-18",8.8564,8.8957,8.817,8.8957,36850.0],["1997-08-19",8.8957,9.1713,8.8957,9.0532,28820.0],["1997-08-20",9.0925,9.1713,9.0925,9.1319,85690.0],["1997-08-21",9.1319,9.1319,9.0532,9.0532,46860.0],["1997-08-22",9.0532,9.0925,8.9745,9.0925,53790.0],["1997-08-25",9.0925,9.0925,9.0138,9.0925,105600.0],["1997-08-26",9.0532,9.1713,9.0532,9.1319,80960.0],["1997-08-27",9.1319,9.1319,9.0925,9.0925,121990.0],["1997-08-28",9.1319,9.1319,8.8957,8.9745,73260.0],["1997-08-29",8.9745,8.9745,8.7777,8.817,57970.0],["1997-09-02",8.817,9.25,8.817,9.1713,328790.0],["1997-09-03",9.4074,9.5255,9.2894,9.3681,41800.0],["1997-09-04",9.4074,9.4468,9.25,9.25,40370.0],["1997-09-05",9.25,9.2893,9.1319,9.1319,111980.0],["1997-09-08",9.2106,9.2106,8.9745,9.1319,77770.0],["1997-09-09",9.1319,9.1319,8.9745,9.0925,34870.0],["1997-09-10",9.0138,9.0925,8.9745,9.0925,91520.0],["1997-09-11",9.0532,9.2893,9.0532,9.25,126610.0],["1997-09-12",9.25,9.4074,9.25,9.4074,29590.0],["1997-09-15",9.2894,9.4074,9.25,9.3681,31900.0],["1997-09-16",9.3681,9.683,9.3681,9.4862,82940.0],["1997-09-17",9.4862,9.4862,9.2893,9.4074,82500.0],["1997-09-18",9.3681,9.4074,9.2894,9.2894,56320.0],["1997-09-19",9.2106,9.4468,9.1319,9.4468,189420.0],["1997-09-22",9.5649,9.5649,9.3287,9.4074,16170.0],["1997-09-23",9.3681,9.4862,9.25,9.4862,18040.0],["1997-09-24",9.4468,9.5255,9.4468,9.4862,18590.0],["1997-09-25",9.4468,9.7617,9.4468,9.7617,62480.0],["1997-09-26",9.7617,9.8011,9.7026,9.7617,33770.0],["1997-09-29",9.8011,9.9979,9.7617,9.9979,58300.0],["1997-09-30",9.9979,10.234,9.8798,10.234,77330.0],["1997-10-01",10.3915,10.5096,10.0766,10.0766,65120.0],["1997-10-02",9.9191,10.1947,9.9191,10.1947,44550.0],["1997-10-03",10.2734,10.3128,9.683,9.683,54890.0],["1997-10-06",10.0766,10.3521,10.0766,10.3521,85250.0],["1997-10-07",10.3915,10.7064,10.3915,10.5489,159390.0],["1997-10-08",10.667,10.667,10.3915,10.5883,66110.0],["1997-10-09",10.7457,10.7457,10.4308,10.4702,73920.0],["1997-10-10",10.5489,10.7064,10.4308,10.5489,54780.0],["1997-10-13",10.667,10.7457,10.5489,10.667,52910.0],["1997-10-14",10.667,10.7851,10.6276,10.7457,53460.0],["1997-10-15",10.7457,10.7851,10.667,10.7851,31350.0],["1997-10-16",10.9425,11.0213,10.8638,11.0213,96140.0],["1997-10-17",10.8638,10.9819,10.3915,10.5883,56870.0],["1997-10-20",10.5883,10.5883,10.3915,10.4702,17050.0],["1997-10-21",10.3915,10.4308,10.0766,10.234,95150.0],["1997-10-22",10.1947,10.5096,10.1553,10.4702,76120.0],["1997-10-23",10.3521,10.3521,10.0766,10.0766,26400.0],["1997-10-24",10.3128,10.3915,10.1159,10.3521,46200.0],["1997-10-27",10.3521,10.3521,9.4468,9.4468,82280.0],["1997-10-28",9.2894,9.9585,9.25,9.8404,140580.0],["1997-10-29",9.9191,10.0766,9.8404,9.9979,52470.0],["1997-10-30",9.8404,9.8404,9.6042,9.8011,54120.0],["1997-10-31",9.8404,9.9979,9.8404,9.9585,20130.0],["1997-11-03",9.9585,10.0372,9.8798,10.0372,51260.0],["1997-11-04",10.0372,10.0372,9.9585,9.9585,10670.0],["1997-11-05",10.0372,10.1553,9.8404,9.9191,84590.0],["1997-11-06",9.8404,9.9979,9.8404,9.8404,41030.0],["1997-11-07",9.8404,10.0372,9.8011,9.9979,28710.0],["1997-11-10",10.0372,10.0372,9.9585,9.9979,7150.0],["1997-11-11",10.0372,10.0372,9.8404,9.9585,13090.0],["1997-11-12",9.8404,9.8404,9.7617,9.8011,27830.0],["1997-11-13",9.8011,9.8404,9.4468,9.5649,44110.0],["1997-11-14",9.5649,9.9191,9.5255,9.8011,25630.0],["1997-11-17",9.8011,10.234,9.8011,10.234,51040.0],["1997-11-18",10.3128,10.3128,10.1553,10.1553,11990.0],["1997-11-19",10.1553,10.234,9.9979,10.234,26400.0],["1997-11-20",10.2734,10.2734,9.9979,9.9979,41690.0],["1997-11-21",10.1553,10.2734,9.9585,10.234,25410.0],["1997-11-24",10.3521,10.3521,9.9979,10.0766,48840.0],["1997-11-25",10.0766,10.1159,9.9191,9.9979,16500.0],["1997-11-26",10.1159,10.1159,9.9191,9.9191,78430.0],["1997-11-28",9.9191,9.9191,9.8011,9.8011,11000.0],["1997-12-01",9.7617,9.8011,9.5649,9.683,84480.0],["1997-12-02",9.7617,9.7617,9.3681,9.4862,46200.0],["1997-12-03",9.4468,9.6436,9.3681,9.6436,16390.0],["1997-12-04",9.7223,9.7223,9.4468,9.6042,14850.0],["1997-12-05",9.5255,9.683,9.5255,9.5649,28270.0],["1997-12-08",9.5649,9.6042,9.4468,9.5255,66440.0],["1997-12-09",9.5255,9.5649,9.4468,9.5649,36960.0],["1997-12-10",9.5649,9.5649,9.4468,9.5649,18260.0],["1997-12-11",9.5649,9.5649,9.4468,9.4862,22110.0],["1997-12-12",9.4862,9.5649,9.3681,9.5649,12540.0],["1997-12-15",9.6436,9.6436,9.5058,9.6042,27830.0],["1997-12-16",9.6436,9.683,9.4862,9.5649,92510.0],["1997-12-17",9.5649,9.5649,9.4862,9.5255,25520.0],["1997-12-18",9.4862,9.5255,9.2893,9.4074,47190.0],["1997-12-19",9.3287,9.4074,9.2106,9.4074,35860.0],["1997-12-22",9.4074,9.5649,9.4074,9.4862,179740.0],["1997-12-23",9.6436,9.6436,9.5255,9.6436,25410.0],["1997-12-24",9.6436,9.6436,9.4468,9.4862,14740.0],["1997-12-26",9.5649,9.5649,9.0532,9.0532,616330.0],["1997-12-29",9.0925,9.25,9.0925,9.25,179190.0],["1997-12-30",9.25,9.5255,9.25,9.5255,97350.0],["1997-12-31",9.4074,9.5255,9.2106,9.2106,42020.0],["1998-01-02",9.3681,9.4074,9.2106,9.3287,51480.0],["1998-01-05",9.3287,9.683,9.3287,9.683,42680.0],["1998-01-06",9.6042,9.8404,9.5255,9.7617,30030.0],["1998-01-07",9.8011,9.8011,9.4468,9.6042,24200.0],["1998-01-08",9.6042,9.6042,9.4468,9.4862,20460.0],["1998-01-09",9.4468,9.5255,9.4468,9.4468,24970.0],["1998-01-12",9.4074,9.5255,9.3681,9.4074,27060.0],["1998-01-13",9.4862,9.5649,9.3681,9.4468,17160.0],["1998-01-14",9.4468,9.5255,9.4468,9.4862,13640.0],["1998-01-15",9.4074,9.5058,9.4074,9.4862,51260.0],["1998-01-16",9.5255,9.5255,9.4862,9.5255,14410.0],["1998-01-20",9.5255,9.683,9.5255,9.6436,20680.0],["1998-01-21",9.6436,9.7223,9.4468,9.5255,41250.0],["1998-01-22",9.3681,9.3681,9.2894,9.3287,69410.0],["1998-01-23",9.4074,9.4468,9.4074,9.4074,14410.0],["1998-01-26",9.4074,9.4074,9.3287,9.3287,15290.0],["1998-01-27",9.3287,9.4074,9.2894,9.3681,23210.0],["1998-01-28",9.5255,9.5649,9.3681,9.4074,92180.0],["1998-01-29",9.3287,9.4074,9.2893,9.4074,10780.0],["1998-01-30",9.3287,9.4468,9.3287,9.4074,25850.0],["1998-02-02",9.5649,9.5649,9.2106,9.25,57310.0],["1998-02-03",9.25,9.5649,9.2106,9.5649,36630.0],["1998-02-04",9.5649,9.6042,9.4468,9.4468,22770.0],["1998-02-05",9.5255,9.5255,9.2893,9.4074,43230.0],["1998-02-06",9.3287,9.5649,9.2894,9.5649,40480.0],["1998-02-09",9.5649,9.6436,9.4862,9.6436,30360.0],["1998-02-10",9.7223,10.0766,9.683,9.8404,25520.0],["1998-02-11",9.9191,9.9585,9.7223,9.7617,10120.0],["1998-02-12",9.8404,9.9191,9.7617,9.8011,4950.0],["1998-02-13",9.7223,9.8798,9.7223,9.8798,25960.0],["1998-02-17",9.7617,9.9191,9.5649,9.5649,41800.0],["1998-02-18",9.4074,9.8798,9.4074,9.8404,42790.0],["1998-02-19",10.4308,10.4702,10.2734,10.3915,149930.0],["1998-02-20",10.3128,10.5489,10.3128,10.4702,54670.0],["1998-02-23",10.4308,10.667,10.4308,10.667,25300.0],["1998-02-24",10.7064,10.9819,10.7064,10.9425,56980.0],["1998-02-25",10.8638,10.9032,10.7457,10.8245,22330.0],["1998-02-26",10.8245,10.8245,10.4702,10.5489,26510.0],["1998-02-27",10.3915,10.5096,10.3128,10.3521,30360.0],["1998-03-02",10.5096,10.7064,10.5096,10.6276,27390.0],["1998-03-03",10.667,10.7851,10.5489,10.7457,80630.0],["1998-03-04",10.667,10.667,10.3521,10.6276,65230.0],["1998-03-05",10.5489,10.5489,10.1947,10.3915,32890.0],["1998-03-06",10.5489,10.667,10.4308,10.5489,15180.0],["1998-03-09",10.5489,10.5883,10.3915,10.4308,16060.0],["1998-03-10",10.5096,10.5096,10.234,10.3521,25410.0],["1998-03-11",10.2734,10.3128,10.1553,10.234,84150.0],["1998-03-12",10.2734,10.2734,10.0372,10.0766,13310.0],["1998-03-13",10.0766,10.5489,9.9979,10.3915,90860.0],["1998-03-16",10.3521,10.5489,10.3128,10.4308,13750.0],["1998-03-17",10.1947,10.4308,10.1947,10.4308,91300.0],["1998-03-18",10.4308,10.5883,10.3915,10.5489,39380.0],["1998-03-19",10.5883,10.6276,10.3915,10.5883,75240.0],["1998-03-20",10.4308,10.5883,10.4308,10.5883,61160.0],["1998-03-23",10.667,10.667,10.3128,10.3915,169620.0],["1998-03-24",10.3128,10.4702,10.3128,10.4308,89650.0],["1998-03-25",10.4702,10.667,10.4702,10.5489,131670.0],["1998-03-26",10.4702,10.4702,9.9585,10.0766,161260.0],["1998-03-27",9.8404,10.0766,9.801,10.0766,61050.0],["1998-03-30",9.9979,10.0766,9.9585,10.0766,40150.0],["1998-03-31",10.0766,10.0766,9.9191,9.9979,110440.0],["1998-04-01",10.0372,10.0766,9.5255,9.7223,195140.0],["1998-04-02",9.7223,9.7223,9.2894,9.2894,96470.0],["1998-04-03",9.2106,9.2106,8.7776,8.9351,301070.0],["1998-04-06",8.8957,9.0925,8.8957,9.0138,70950.0],["1998-04-07",9.1713,9.25,9.1319,9.1713,34980.0],["1998-04-08",9.1713,9.3287,9.1319,9.1319,45100.0],["1998-04-09",9.1319,9.1713,8.9745,9.0532,34650.0],["1998-04-13",9.0532,9.0925,9.0138,9.0925,30470.0],["1998-04-14",9.0925,9.2106,9.0532,9.0925,115830.0],["1998-04-15",9.0532,9.1319,9.0138,9.1319,64570.0],["1998-04-16",9.1319,9.1319,8.9745,8.9745,131560.0],["1998-04-17",8.9745,9.0532,8.8957,8.9745,175890.0],["1998-04-20",8.9745,8.9745,8.817,8.817,45320.0],["1998-04-21",8.817,9.2894,8.817,9.1713,56540.0],["1998-04-22",9.2106,9.2106,9.0138,9.0532,100650.0],["1998-04-23",9.0532,9.1319,8.7383,8.817,49830.0],["1998-04-24",8.817,8.817,8.6596,8.6596,47520.0],["1998-04-27",8.6596,8.6596,8.3447,8.4628,268840.0],["1998-04-28",8.5808,8.5808,7.5574,7.7936,277750.0],["1998-04-29",7.833,8.2659,7.833,7.8723,511060.0],["1998-04-30",8.0298,8.5021,7.9117,8.4234,452540.0],["1998-05-01",8.5021,8.5808,8.4234,8.4628,72490.0],["1998-05-04",8.5415,8.5415,8.4234,8.5021,74140.0],["1998-05-05",8.5808,8.5808,8.2659,8.3447,158180.0],["1998-05-06",8.4234,8.5021,8.3053,8.384,210650.0],["1998-05-07",8.384,8.4628,8.3447,8.4628,105930.0],["1998-05-08",8.5021,8.6596,8.3447,8.6202,95700.0],["1998-05-11",8.6989,8.817,8.5808,8.5808,108900.0],["1998-05-12",8.5808,8.6596,8.5808,8.6596,156750.0],["1998-05-13",8.7383,8.7777,8.6596,8.6989,125950.0],["1998-05-14",8.6989,8.6989,8.5415,8.5415,82390.0],["1998-05-15",8.5415,8.6596,8.5415,8.5808,46420.0],["1998-05-18",8.5808,8.6989,8.5021,8.5021,129580.0],["1998-05-19",8.5415,8.6202,8.5021,8.5415,33440.0],["1998-05-20",8.5021,8.5415,8.2266,8.3447,27720.0],["1998-05-21",8.4234,8.5415,8.2659,8.5415,218570.0],["1998-05-22",8.5021,8.5415,8.3447,8.5021,138380.0],["1998-05-26",8.5415,8.6202,8.5415,8.5415,78650.0],["1998-05-27",8.4628,8.6596,8.4628,8.6596,143550.0],["1998-05-28",8.6202,8.7383,8.6202,8.6596,21670.0],["1998-05-29",8.7383,8.817,8.6989,8.7383,43670.0],["1998-06-01",8.7383,8.7383,8.6596,8.6989,141460.0],["1998-06-02",8.6596,8.817,8.6596,8.7383,109890.0],["1998-06-03",8.7777,8.7777,8.6596,8.6989,33660.0],["1998-06-04",8.7777,8.7777,8.6596,8.6989,30910.0],["1998-06-05",8.7777,8.817,8.6596,8.6596,19360.0],["1998-06-08",8.6202,8.7777,8.6202,8.6989,33770.0],["1998-06-09",8.7383,8.7777,8.6596,8.6989,56210.0],["1998-06-10",8.6596,8.6596,8.3447,8.384,69300.0],["1998-06-11",8.4628,8.4628,8.1872,8.2266,47300.0],["1998-06-12",8.3053,8.3053,7.9511,7.9904,52360.0],["1998-06-15",7.9904,7.9904,7.7936,7.833,39600.0],["1998-06-16",7.9117,8.1872,7.9117,8.1085,53130.0],["1998-06-17",8.0691,8.1085,7.9904,8.0298,33110.0],["1998-06-18",8.0298,8.1479,8.0298,8.0298,20350.0],["1998-06-19",8.0298,8.0298,7.9511,7.9511,14190.0],["1998-06-22",8.0298,8.1479,7.9511,7.9904,32340.0],["1998-06-23",8.0298,8.1479,7.9904,8.1479,30140.0],["1998-06-24",8.1479,8.1872,8.1085,8.1085,32010.0],["1998-06-25",8.1085,8.1479,7.9904,8.0298,143880.0],["1998-06-26",8.1085,8.2659,8.0298,8.1085,40260.0],["1998-06-29",8.1085,8.1479,8.0298,8.0298,9130.0],["1998-06-30",7.9511,8.1872,7.9117,8.0691,69080.0],["1998-07-01",7.9904,8.2659,7.9904,8.1872,114180.0],["1998-07-02",8.1085,8.384,8.1085,8.2659,141130.0],["1998-07-06",8.3447,8.4628,8.3447,8.4234,51480.0],["1998-07-07",8.7383,8.7383,8.4234,8.5021,117040.0],["1998-07-08",8.5415,8.5808,8.5021,8.5021,73260.0],["1998-07-09",8.4234,8.5021,8.4234,8.5021,32890.0],["1998-07-10",8.5021,8.5415,8.4234,8.4234,19910.0],["1998-07-13",8.5021,8.5021,8.4234,8.4234,19360.0],["1998-07-14",8.4234,8.7383,8.384,8.6202,32670.0],["1998-07-15",8.6202,8.7777,8.6202,8.7777,18150.0],["1998-07-16",8.7776,8.9351,8.7383,8.7383,40370.0],["1998-07-17",8.7776,8.7776,8.6202,8.6202,15730.0],["1998-07-20",8.5415,8.5808,8.5021,8.5808,19470.0],["1998-07-21",8.6596,8.7776,8.5808,8.5808,62700.0],["1998-07-22",8.6202,8.6202,8.2266,8.2266,11220.0],["1998-07-23",8.3053,8.3053,7.9117,7.9511,48180.0],["1998-07-24",8.0298,8.1872,8.0298,8.1872,60170.0],["1998-07-27",8.0691,8.0691,7.9117,7.9511,46090.0],["1998-07-28",8.0298,8.0298,7.7149,7.7542,52800.0],["1998-07-29",7.7542,7.8723,7.5968,7.7936,41800.0],["1998-07-30",7.833,7.833,7.4787,7.5181,47960.0],["1998-07-31",7.5574,7.5574,7.0851,7.0851,59840.0],["1998-08-03",7.0064,7.0064,6.4553,6.4553,93170.0],["1998-08-04",6.2585,6.2585,5.8649,5.9436,492250.0],["1998-08-05",6.2191,6.2191,5.9042,5.983,180840.0],["1998-08-06",6.0617,6.1404,5.983,6.1404,220550.0],["1998-08-07",6.2979,7.2425,6.2979,7.0064,77770.0],["1998-08-10",6.967,7.2425,6.967,7.0064,34650.0],["1998-08-11",6.9276,6.9276,6.8096,6.8883,46200.0],["1998-08-12",6.967,6.967,6.8489,6.8489,60170.0],["1998-08-13",6.6128,6.7308,6.6128,6.6915,77110.0],["1998-08-14",6.7702,6.8096,6.534,6.534,42350.0],["1998-08-17",6.5734,6.6128,6.2585,6.2979,35970.0],["1998-08-18",6.3766,6.5734,6.3766,6.534,56320.0],["1998-08-19",6.534,6.534,6.534,6.534,27830.0],["1998-08-20",6.4553,6.6128,6.3372,6.3766,33660.0],["1998-08-21",6.4553,6.4553,6.1404,6.2585,30910.0],["1998-08-24",6.3372,6.4553,6.2979,6.4553,60390.0],["1998-08-25",6.534,6.534,6.416,6.4553,38170.0],["1998-08-26",6.3766,6.4553,6.2979,6.2979,33330.0],["1998-08-27",6.2979,6.2979,5.7468,5.9042,61820.0],["1998-08-28",5.9436,6.0223,5.6681,5.6681,68530.0],["1998-08-31",5.7468,5.7862,5.5106,5.5894,87010.0],["1998-09-01",6.0617,6.0617,5.55,5.6681,146080.0],["1998-09-02",5.8255,5.8255,5.4319,5.4319,130020.0],["1998-09-03",5.4713,5.5106,5.3138,5.3138,92730.0],["1998-09-04",5.3925,5.6287,5.3532,5.3532,65010.0],["1998-09-08",5.3532,5.4713,5.3138,5.3532,100760.0],["1998-09-09",5.3138,5.3925,5.117,5.2745,112530.0],["1998-09-10",5.0777,5.1957,4.9989,4.9989,77110.0],["1998-09-11",5.0777,5.1957,4.9989,5.0383,134530.0],["1998-09-14",5.117,5.4713,5.0777,5.2745,89870.0],["1998-09-15",5.2351,5.4713,5.2351,5.4713,117590.0],["1998-09-16",5.4713,5.4713,5.2745,5.3925,93170.0],["1998-09-17",5.3532,5.4713,5.3532,5.4319,28160.0],["1998-09-18",5.7468,5.8255,5.5106,5.7074,52030.0],["1998-09-21",5.6287,5.7468,5.5894,5.7468,8690.0],["1998-09-22",5.7468,5.7862,5.6287,5.6287,79090.0],["1998-09-23",5.7074,5.9436,5.7074,5.9436,39710.0],["1998-09-24",5.9042,5.983,5.8255,5.8649,164560.0],["1998-09-25",5.7862,5.7862,5.3925,5.3925,20350.0],["1998-09-28",5.4713,5.6287,5.4319,5.6287,227370.0],["1998-09-29",5.6287,5.6681,5.4319,5.4319,46200.0],["1998-09-30",5.6287,5.6287,5.3532,5.5106,105490.0],["1998-10-01",5.4713,5.4713,5.1957,5.1957,55000.0],["1998-10-02",5.1957,5.4319,5.1564,5.3925,12980.0],["1998-10-05",5.3138,5.4319,5.1957,5.3532,49610.0],["1998-10-06",5.3532,5.5106,5.3532,5.4713,16830.0],["1998-10-07",5.55,5.55,5.3138,5.3138,66990.0],["1998-10-08",5.2351,5.2351,4.8808,5.0383,74470.0],["1998-10-09",4.9989,5.117,4.9202,5.0777,21120.0],["1998-10-12",5.0777,5.2351,5.0383,5.0383,19250.0],["1998-10-13",5.2745,5.2745,4.8808,4.8808,42570.0],["1998-10-14",4.8808,4.8808,4.8021,4.8021,18810.0],["1998-10-15",4.8808,5.1957,4.8021,5.0383,29260.0],["1998-10-16",5.117,5.1564,5.0383,5.0777,15070.0],["1998-10-19",5.0777,5.4319,4.9596,5.4319,36630.0],["1998-10-20",5.7468,6.2979,5.7468,6.2191,198660.0],["1998-10-21",6.2979,6.2979,6.1404,6.2585,39600.0],["1998-10-22",6.3372,6.416,6.2191,6.2585,43230.0],["1998-10-23",6.2585,6.2979,6.1798,6.2585,40590.0],["1998-10-26",6.534,6.534,6.2191,6.2585,36410.0],["1998-10-27",6.416,6.416,6.1404,6.2585,65890.0],["1998-10-28",6.2191,6.2585,6.2191,6.2585,23430.0],["1998-10-29",6.2585,6.2979,6.2585,6.2585,40920.0],["1998-10-30",6.3372,6.4159,6.1798,6.1798,31680.0],["1998-11-02",6.2979,6.534,6.2191,6.4553,53020.0],["1998-11-03",6.534,6.6128,6.3372,6.6128,25410.0],["1998-11-04",6.8883,6.8883,6.3766,6.7702,39050.0],["1998-11-05",6.7702,6.8883,6.7702,6.8489,30690.0],["1998-11-06",6.8489,7.0457,6.8096,6.8489,53350.0],["1998-11-09",6.8096,6.9276,6.8096,6.8489,33880.0],["1998-11-10",6.9277,7.0457,6.7702,7.0457,57640.0],["1998-11-11",7.0851,7.0851,6.6521,6.6915,22660.0],["1998-11-12",6.7702,6.8096,6.4947,6.6915,71720.0],["1998-11-13",6.7308,6.7308,6.3372,6.3372,48730.0],["1998-11-16",6.416,6.416,5.8255,6.1404,108130.0],["1998-11-17",6.1404,6.1404,5.8649,5.983,71500.0],["1998-11-18",5.983,6.1404,5.983,6.1404,42900.0],["1998-11-19",6.1404,6.3766,6.1404,6.2191,53680.0],["1998-11-20",6.1404,6.1798,5.983,6.1011,18480.0],["1998-11-23",6.1011,6.1011,6.0223,6.0617,35640.0],["1998-11-24",6.1011,6.3372,6.1011,6.2191,60940.0],["1998-11-25",6.1404,6.1404,5.9042,6.1011,38170.0],["1998-11-27",6.0617,6.1601,6.0617,6.1011,73150.0],["1998-11-30",6.1404,6.2585,6.0617,6.0617,91850.0],["1998-12-01",6.1404,6.4159,6.1011,6.2191,42460.0],["1998-12-02",6.2979,6.2979,6.1011,6.1011,28380.0],["1998-12-03",6.1798,6.2585,6.1011,6.1404,33990.0],["1998-12-04",6.1404,6.1798,6.0617,6.1798,30360.0],["1998-12-07",6.2585,6.2585,6.1011,6.2191,67650.0],["1998-12-08",6.2585,6.2585,6.1404,6.1798,18920.0],["1998-12-09",6.2585,6.2585,6.1011,6.1011,276540.0],["1998-12-10",6.1011,6.1011,5.5894,5.6287,49280.0],["1998-12-11",5.7074,5.7074,5.3532,5.5894,67650.0],["1998-12-14",5.6287,5.6681,5.5106,5.5894,61490.0],["1998-12-15",5.55,5.6287,5.5106,5.55,57860.0],["1998-12-16",5.7074,5.7074,5.4713,5.4713,118470.0],["1998-12-17",5.55,5.5894,5.3532,5.5106,75570.0],["1998-12-18",5.5894,5.7862,5.5106,5.7468,39600.0],["1998-12-21",5.6681,6.0617,5.6287,5.8649,67210.0],["1998-12-22",5.7862,5.9436,5.7468,5.8255,23760.0],["1998-12-23",6.0617,6.1404,5.7074,5.7468,105710.0],["1998-12-24",5.8255,5.8255,5.6681,5.6681,24860.0],["1998-12-28",5.6681,5.6681,5.5106,5.55,53900.0],["1998-12-29",5.5894,5.6287,5.3925,5.6287,86790.0],["1998-12-30",5.7862,6.0617,5.7468,5.9042,133650.0],["1998-12-31",5.983,6.6915,5.983,6.6915,102850.0],["1999-01-04",6.6128,7.1245,6.534,6.8489,98670.0],["1999-01-05",6.8096,6.8096,6.3766,6.3766,39160.0],["1999-01-06",6.6128,6.7702,6.534,6.534,92510.0],["1999-01-07",6.5734,6.5734,6.2979,6.3372,28160.0],["1999-01-08",6.416,6.416,6.2191,6.3372,70510.0],["1999-01-11",6.416,6.6128,6.3766,6.4553,58740.0],["1999-01-12",6.416,6.5734,6.416,6.5734,82170.0],["1999-01-13",6.4159,6.5734,6.3372,6.534,67210.0],["1999-01-14",6.4947,6.534,6.3372,6.3372,61050.0],["1999-01-15",6.3372,6.5734,6.3372,6.5734,49610.0],["1999-01-19",6.3372,6.4947,6.3372,6.416,70180.0],["1999-01-20",5.983,6.2191,5.7468,6.1404,111100.0],["1999-01-21",6.0617,6.2191,5.8649,6.1798,57860.0],["1999-01-22",6.2585,6.6128,6.2191,6.6128,101310.0],["1999-01-25",6.6915,6.8096,6.6915,6.7702,128260.0],["1999-01-26",6.8489,6.8883,6.7702,6.8489,90970.0],["1999-01-27",6.8489,6.8489,6.6915,6.6915,58850.0],["1999-01-28",6.6915,6.6915,6.6128,6.6128,80190.0],["1999-01-29",6.6128,6.6521,6.3372,6.6521,44770.0],["1999-02-01",6.6521,6.6521,6.4947,6.534,58630.0],["1999-02-02",6.4553,6.4553,6.2191,6.3372,38610.0],["1999-02-03",6.2979,6.2979,6.2191,6.2979,19360.0],["1999-02-04",6.2191,6.3766,6.0617,6.3372,44000.0],["1999-02-05",6.3372,6.3372,6.2979,6.2979,41580.0],["1999-02-08",6.2979,6.3766,6.1798,6.2585,32230.0],["1999-02-09",6.3372,6.3372,6.1404,6.1798,29040.0],["1999-02-10",6.1011,6.2191,6.1011,6.1404,29590.0],["1999-02-11",6.1798,6.1995,6.0223,6.1404,17270.0],["1999-02-12",6.1011,6.1011,5.9042,5.9436,33220.0],["1999-02-16",5.7862,5.8255,5.5894,5.7862,49500.0],["1999-02-17",5.7468,5.7468,5.6287,5.6287,31020.0],["1999-02-18",5.55,5.6287,5.4713,5.6287,25080.0],["1999-02-19",5.6681,5.7074,5.55,5.6681,45760.0],["1999-02-22",5.6681,5.9436,5.6681,5.9436,55550.0],["1999-02-23",6.0223,6.0223,5.983,5.983,51920.0],["1999-02-24",6.0617,6.1011,5.983,5.983,54450.0],["1999-02-25",5.7862,5.7862,5.6681,5.6681,44000.0],["1999-02-26",5.6681,5.6681,5.6681,5.6681,28380.0],["1999-03-01",5.8255,6.0617,5.8255,5.8649,25080.0],["1999-03-02",5.9436,6.0223,5.9042,5.9042,32120.0],["1999-03-03",6.0617,6.0617,5.7862,5.7862,49940.0],["1999-03-04",5.7074,5.8649,5.7074,5.7074,17710.0],["1999-03-05",5.7862,5.7862,5.4319,5.6287,75790.0],["1999-03-08",5.55,5.6287,5.4319,5.5106,55990.0],["1999-03-09",5.5894,5.7862,5.5894,5.7468,180510.0],["1999-03-10",5.7468,5.8649,5.7074,5.7468,139150.0],["1999-03-11",5.9042,5.9042,5.6681,5.6681,100650.0],["1999-03-12",5.5894,5.6681,5.55,5.55,22880.0],["1999-03-15",5.6287,5.6287,5.4319,5.55,20680.0],["1999-03-16",5.4713,5.6287,5.4713,5.6287,51920.0],["1999-03-17",5.55,5.5894,5.3925,5.4713,47630.0],["1999-03-18",5.4319,5.6287,5.4319,5.4713,45760.0],["1999-03-19",5.2351,5.2745,5.1957,5.1957,65780.0],["1999-03-22",5.1957,5.1957,4.8415,4.8415,76890.0],["1999-03-23",4.9202,4.9202,4.6447,4.684,146630.0],["1999-03-24",4.8415,4.8415,4.566,4.566,113300.0],["1999-03-25",4.566,4.6447,4.4479,4.6053,97790.0],["1999-03-26",4.566,4.684,4.4872,4.6447,57750.0],["1999-03-29",4.684,4.8415,4.6447,4.8415,82060.0],["1999-03-30",4.8415,5.117,4.8021,4.9596,196020.0],["1999-03-31",5.0383,5.0383,4.3298,4.3298,146740.0],["1999-04-01",4.4085,4.7628,4.4085,4.7628,88110.0],["1999-04-05",5.0383,5.0383,4.7628,4.8808,121660.0],["1999-04-06",4.6447,4.7628,4.6447,4.684,39050.0],["1999-04-07",4.684,4.7234,4.3298,4.4085,62810.0],["1999-04-08",4.6053,4.6053,4.2511,4.2904,63580.0],["1999-04-09",4.4085,4.4085,3.9362,4.0543,171270.0],["1999-04-12",4.0543,4.2904,4.0543,4.133,101530.0],["1999-04-13",4.2511,4.2511,4.133,4.1723,83270.0],["1999-04-14",4.133,4.4872,4.133,4.3691,93940.0],["1999-04-15",4.5266,4.5266,4.3691,4.4085,77550.0],["1999-04-16",4.3691,4.5266,4.3691,4.4479,287650.0],["1999-04-19",4.4872,4.6053,4.4872,4.4872,144980.0],["1999-04-20",4.566,4.566,4.4085,4.4085,60610.0],["1999-04-21",4.4085,4.4872,4.3691,4.3691,87010.0],["1999-04-22",4.3691,4.4085,4.133,4.2511,76890.0],["1999-04-23",4.2117,4.4479,4.2117,4.4479,47080.0],["1999-04-26",4.4479,4.5266,4.4085,4.4872,58740.0],["1999-04-27",4.4479,4.4872,4.4479,4.4872,26510.0],["1999-04-28",4.4479,4.4872,4.4085,4.4872,69080.0],["1999-04-29",4.4085,4.5266,4.4085,4.4085,115830.0],["1999-04-30",4.566,4.6447,4.5266,4.6053,79640.0],["1999-05-03",4.8021,4.8021,4.6447,4.684,167640.0],["1999-05-04",4.684,4.684,4.5266,4.566,96580.0],["1999-05-05",4.566,4.684,4.566,4.6447,63470.0],["1999-05-06",4.8021,4.8021,4.6053,4.7234,80850.0],["1999-05-07",4.8021,5.1564,4.7234,5.1564,190190.0],["1999-05-10",5.0777,5.3138,5.0777,5.2745,84700.0],["1999-05-11",5.2745,5.3532,5.0383,5.0383,141900.0],["1999-05-12",4.9989,4.9989,4.8415,4.9202,62810.0],["1999-05-13",4.9596,4.9989,4.8021,4.9202,92180.0],["1999-05-14",4.8808,4.8808,4.7234,4.8808,69960.0],["1999-05-17",4.8021,4.8021,4.6447,4.684,39160.0],["1999-05-18",4.6053,4.8021,4.5266,4.5266,46970.0],["1999-05-19",4.566,4.566,4.4872,4.4872,123200.0],["1999-05-20",4.4479,4.8021,4.4479,4.7628,58410.0],["1999-05-21",4.8415,4.9989,4.8415,4.9989,55990.0],["1999-05-24",5.0777,5.117,4.684,4.8808,58960.0],["1999-05-25",4.9596,5.117,4.8808,5.117,126610.0],["1999-05-26",5.0383,5.0383,4.9596,5.0383,76010.0],["1999-05-27",5.0777,5.117,4.9989,5.0383,22770.0],["1999-05-28",5.117,5.117,4.9596,5.0383,50270.0],["1999-06-01",4.8808,5.1564,4.8808,5.1564,61380.0],["1999-06-02",5.0777,5.0777,4.684,4.8415,44330.0],["1999-06-03",4.8415,4.8415,4.7628,4.8415,32890.0],["1999-06-04",4.8415,4.8415,4.7628,4.8415,56320.0],["1999-06-07",4.8021,4.8415,4.8021,4.8415,39600.0],["1999-06-08",4.7234,4.9202,4.566,4.9202,80410.0],["1999-06-09",4.9989,5.0383,4.9596,4.9596,31900.0],["1999-06-10",4.8808,4.9202,4.7234,4.8808,80300.0],["1999-06-11",4.8808,4.8808,4.7628,4.8415,71720.0],["1999-06-14",4.9596,4.9596,4.8415,4.8808,26620.0],["1999-06-15",4.8415,4.9202,4.7234,4.7628,41470.0],["1999-06-16",4.7234,4.8415,4.7234,4.8021,154000.0],["1999-06-17",4.8415,4.8415,4.7234,4.8021,54890.0],["1999-06-18",4.8808,4.8808,4.8021,4.8415,44660.0],["1999-06-21",4.7234,4.9202,4.7234,4.9202,161810.0],["1999-06-22",4.8808,4.9202,4.7628,4.8021,17270.0],["1999-06-23",4.8021,4.8808,4.566,4.566,78210.0],["1999-06-24",4.7234,4.8021,4.6447,4.7234,86240.0],["1999-06-25",4.7234,4.7628,4.6053,4.6447,26620.0],["1999-06-28",4.684,4.8808,4.684,4.8415,41910.0],["1999-06-29",4.8808,4.8808,4.8021,4.8808,108130.0],["1999-06-30",4.8415,4.9596,4.8415,4.9202,54010.0],["1999-07-01",4.8808,4.8808,4.7234,4.8021,19580.0],["1999-07-02",4.7628,4.9202,4.684,4.8808,62590.0],["1999-07-06",4.8808,4.8808,4.8021,4.8021,62040.0],["1999-07-07",4.8808,4.9202,4.8021,4.8415,62040.0],["1999-07-08",4.9202,4.9202,4.8415,4.8808,93830.0],["1999-07-09",4.8808,4.8808,4.7628,4.8021,36960.0],["1999-07-12",4.8415,4.8808,4.7234,4.8021,64570.0],["1999-07-13",4.7628,4.8808,4.7628,4.8415,39270.0],["1999-07-14",4.8021,4.8415,4.6447,4.7628,38720.0],["1999-07-15",4.8021,4.8415,4.7234,4.8415,28820.0],["1999-07-16",4.7628,4.8021,4.6053,4.684,68090.0],["1999-07-19",4.7234,4.7234,4.6447,4.684,21780.0],["1999-07-20",4.7234,4.7628,4.6053,4.6447,52580.0],["1999-07-21",4.6053,4.684,4.6053,4.6447,30470.0],["1999-07-22",4.6447,4.6447,4.5266,4.6447,61380.0],["1999-07-23",4.566,4.684,4.566,4.6447,22660.0],["1999-07-26",4.6447,4.7234,4.6447,4.7234,16170.0],["1999-07-27",4.684,4.7628,4.6447,4.684,57530.0],["1999-07-28",4.7628,4.7628,4.6447,4.6447,59620.0],["1999-07-29",4.6447,4.6447,4.566,4.566,30800.0],["1999-07-30",4.7234,4.9202,4.6447,4.7234,63140.0],["1999-08-02",4.7234,4.8808,4.7234,4.7628,28160.0],["1999-08-03",4.6447,4.6447,4.4872,4.5266,19690.0],["1999-08-04",4.566,4.6447,4.2117,4.2904,73150.0],["1999-08-05",4.3298,4.5266,4.3298,4.4872,116490.0],["1999-08-06",4.4085,4.4872,4.3691,4.4085,48510.0],["1999-08-09",4.4085,4.4085,4.3298,4.3298,14520.0],["1999-08-10",4.3298,4.4085,4.1723,4.1723,43230.0],["1999-08-11",4.1723,4.4085,4.1723,4.3298,32560.0],["1999-08-12",4.3691,4.4085,4.2904,4.4085,64130.0],["1999-08-13",4.4085,4.6053,4.4085,4.5266,73920.0],["1999-08-16",4.4479,4.4872,4.3691,4.4479,93390.0],["1999-08-17",4.5266,4.6053,4.4085,4.6053,45320.0],["1999-08-18",4.684,4.684,4.4479,4.4872,42680.0],["1999-08-19",4.4479,4.566,4.4085,4.4479,37290.0],["1999-08-20",4.4085,4.566,4.3691,4.5266,23430.0],["1999-08-23",4.566,4.566,4.4479,4.5266,50160.0],["1999-08-24",4.4872,4.5266,4.3298,4.4085,31900.0],["1999-08-25",4.3691,4.5266,4.3298,4.5266,31790.0],["1999-08-26",4.4479,4.6447,4.4479,4.566,66660.0],["1999-08-27",4.6053,4.6447,4.4872,4.5266,61380.0],["1999-08-30",4.5266,4.8021,4.5266,4.566,49280.0],["1999-08-31",4.7234,4.7234,4.4479,4.4872,26510.0],["1999-09-01",4.4872,4.5266,4.4085,4.4872,30360.0],["1999-09-02",4.4479,4.4479,4.3691,4.4085,9350.0],["1999-09-03",4.5266,4.5266,4.4085,4.4479,34650.0],["1999-09-07",4.4479,4.4872,4.2511,4.3691,34760.0],["1999-09-08",4.4479,4.4479,4.2904,4.3691,34980.0],["1999-09-09",4.3691,4.4479,4.3691,4.4479,23760.0],["1999-09-10",4.4479,4.6053,4.4085,4.4872,75570.0],["1999-09-13",4.566,4.6053,4.3298,4.4872,55770.0],["1999-09-14",4.4872,4.5266,4.4872,4.5266,361460.0],["1999-09-15",4.5266,4.6447,4.5266,4.6447,38500.0],["1999-09-16",4.6447,4.8808,4.6447,4.7628,93610.0],["1999-09-17",4.8021,4.8415,4.7234,4.7234,54010.0],["1999-09-20",4.7628,4.8021,4.6053,4.6053,106480.0],["1999-09-21",4.5266,4.7234,4.5266,4.566,200640.0],["1999-09-22",4.566,4.6447,4.4872,4.6447,46860.0],["1999-09-23",4.6447,4.6447,4.5266,4.5266,74470.0],["1999-09-24",4.4479,4.566,4.4085,4.566,77440.0],["1999-09-27",4.566,4.684,4.566,4.6447,45650.0],["1999-09-28",4.6447,4.9202,4.6447,4.7234,132220.0],["1999-09-29",4.684,4.8415,4.684,4.8415,67650.0],["1999-09-30",4.8415,5.0383,4.6053,5.0383,64130.0],["1999-10-01",4.9202,5.0383,4.8808,4.9596,65230.0],["1999-10-04",4.9596,4.9989,4.8808,4.9202,51810.0],["1999-10-05",4.9202,4.9596,4.9202,4.9596,8360.0],["1999-10-06",4.9596,5.117,4.8415,4.8808,53020.0],["1999-10-07",4.9596,5.0383,4.6447,4.684,48730.0],["1999-10-08",4.6053,4.7628,4.5266,4.6447,24420.0],["1999-10-11",4.6447,4.8021,4.6447,4.8021,24200.0],["1999-10-12",4.6447,4.9202,4.6447,4.8415,25520.0],["1999-10-13",4.7628,4.9202,4.7628,4.8021,20900.0],["1999-10-14",4.8021,4.8808,4.6447,4.6447,20900.0],["1999-10-15",4.7234,4.8808,4.5266,4.8808,40920.0],["1999-10-18",4.8021,4.8021,4.684,4.8021,17820.0],["1999-10-19",4.8415,4.9596,4.8415,4.8415,53900.0],["1999-10-20",4.7628,4.8021,4.7628,4.8021,880.0],["1999-10-21",4.7234,4.7234,4.6053,4.6447,30360.0],["1999-10-22",4.6447,4.7628,4.6447,4.7628,33880.0],["1999-10-25",4.7234,4.7234,4.566,4.6447,57200.0],["1999-10-26",4.6447,4.7234,4.6447,4.684,3190.0],["1999-10-27",4.684,4.684,4.4085,4.4085,52470.0],["1999-10-28",4.4872,4.6053,4.4085,4.6053,28820.0],["1999-10-29",4.566,4.6447,4.566,4.6447,29810.0],["1999-11-01",4.6053,4.6447,4.5266,4.566,37400.0],["1999-11-02",4.6053,4.6053,4.4085,4.4085,82610.0],["1999-11-03",4.4479,4.566,4.4085,4.566,76780.0],["1999-11-04",4.4872,4.6447,4.4479,4.5266,39930.0],["1999-11-05",4.4479,4.6053,4.4479,4.6053,42460.0],["1999-11-08",4.6053,4.6447,4.566,4.6053,19580.0],["1999-11-09",4.6053,4.8021,4.6053,4.8021,61380.0],["1999-11-10",4.7234,4.7234,4.4872,4.6053,22550.0],["1999-11-11",4.566,4.7234,4.566,4.7234,47520.0],["1999-11-12",4.8021,4.8808,4.6447,4.684,169510.0],["1999-11-15",4.7234,4.7234,4.566,4.6447,48510.0],["1999-11-16",4.6447,4.8415,4.6447,4.8021,24530.0],["1999-11-17",4.9202,5.1564,4.8415,4.8808,37730.0],["1999-11-18",4.8808,5.0383,4.8808,5.0383,32340.0],["1999-11-19",5.0777,5.4319,5.0383,5.1564,66330.0],["1999-11-22",5.2745,5.4319,4.9596,5.0383,55660.0],["1999-11-23",4.9989,5.0777,4.9989,5.0383,12650.0],["1999-11-24",5.0383,5.0777,4.684,4.7234,54670.0],["1999-11-26",4.684,4.8415,4.6447,4.8021,37950.0],["1999-11-29",4.7234,4.8808,4.6447,4.8808,53790.0],["1999-11-30",4.8808,5.0383,4.8021,4.8415,61490.0],["1999-12-01",4.8415,4.8415,4.4085,4.684,388190.0],["1999-12-02",4.7234,4.8415,4.7234,4.7628,16720.0],["1999-12-03",4.8021,4.8415,4.7628,4.7628,11880.0],["1999-12-06",4.7628,4.8808,4.4872,4.5266,68420.0],["1999-12-07",4.4872,4.7628,4.4872,4.7234,54560.0],["1999-12-08",4.7234,4.7234,4.6053,4.6053,23100.0],["1999-12-09",4.684,4.7234,4.6053,4.6053,83930.0],["1999-12-10",4.6447,4.6447,4.566,4.6053,33330.0],["1999-12-13",4.566,4.6447,4.5266,4.6447,26290.0],["1999-12-14",4.6053,4.6053,4.4479,4.5266,55000.0],["1999-12-15",4.5266,4.5266,4.3298,4.5266,65670.0],["1999-12-16",4.566,4.566,4.3298,4.3298,77770.0],["1999-12-17",4.4085,4.4872,4.3691,4.4085,85140.0],["1999-12-20",4.3298,4.4479,4.2511,4.2904,72600.0],["1999-12-21",4.3298,4.4479,4.2511,4.2511,71720.0],["1999-12-22",4.3298,4.4085,4.3298,4.4085,25300.0],["1999-12-23",4.4085,4.4872,4.4085,4.4872,102300.0],["1999-12-27",4.566,4.8021,4.566,4.7628,213070.0],["1999-12-28",4.7234,4.8415,4.566,4.6742,66660.0],["1999-12-29",4.6053,4.684,4.6053,4.684,42680.0],["1999-12-30",4.6447,4.7628,4.6053,4.684,53900.0],["1999-12-31",4.6447,4.9596,4.6447,4.9202,38390.0],["2000-01-03",4.9989,5.2351,4.9989,5.117,71720.0],["2000-01-04",5.0777,5.1564,4.8808,4.9596,112970.0],["2000-01-05",5.0383,5.0383,4.9202,4.9989,32670.0],["2000-01-06",4.9596,4.9596,4.4085,4.4872,1110010.0],["2000-01-07",4.4872,4.5266,4.4872,4.4872,133870.0],["2000-01-10",4.566,4.566,4.4085,4.4085,65340.0],["2000-01-11",4.4085,4.566,4.3691,4.566,28160.0],["2000-01-12",4.4872,4.6053,4.4872,4.4872,44220.0],["2000-01-13",4.566,4.566,4.3298,4.4479,74800.0],["2000-01-14",4.4085,4.5266,4.4085,4.5266,61600.0],["2000-01-18",4.4872,4.4872,4.4085,4.4479,34870.0],["2000-01-19",4.4085,4.566,4.4085,4.4479,32010.0],["2000-01-20",4.4085,4.4479,4.4085,4.4085,52910.0],["2000-01-21",4.4479,4.4479,4.3691,4.3691,45870.0],["2000-01-24",4.3691,4.4085,4.3691,4.3691,69740.0],["2000-01-25",4.3691,4.4085,4.3298,4.3691,16170.0],["2000-01-26",4.3691,4.4085,4.3691,4.4085,13310.0],["2000-01-27",4.4085,4.4479,4.3691,4.3691,50820.0],["2000-01-28",4.4085,4.4085,4.3298,4.3298,34870.0],["2000-01-31",4.2511,4.6053,4.2511,4.6053,77770.0],["2000-02-01",4.5266,4.6447,4.5266,4.566,37070.0],["2000-02-02",4.566,4.9596,4.566,4.9202,73260.0],["2000-02-03",4.9202,5.0383,4.9202,4.9989,146630.0],["2000-02-04",4.9989,4.9989,4.9596,4.9596,20790.0],["2000-02-07",4.9202,4.9989,4.8808,4.9202,108790.0],["2000-02-08",4.9202,5.0383,4.9202,4.9989,76450.0],["2000-02-09",4.9989,5.117,4.9989,4.9989,47850.0],["2000-02-10",5.0777,5.0777,4.8808,4.9202,52250.0],["2000-02-11",4.9596,5.0383,4.8415,4.9202,50600.0],["2000-02-14",4.9202,5.117,4.9202,5.0383,54450.0],["2000-02-15",5.117,5.2745,5.117,5.1564,27610.0],["2000-02-16",5.0383,5.117,5.0383,5.0383,30250.0],["2000-02-17",5.1957,5.2351,5.1564,5.1564,22110.0],["2000-02-18",5.1957,5.1957,5.117,5.117,41690.0],["2000-02-22",5.117,5.3925,5.117,5.3532,72490.0],["2000-02-23",5.3925,5.3925,5.117,5.1957,201850.0],["2000-02-24",5.1957,5.3532,5.117,5.3532,29590.0],["2000-02-25",5.4319,5.4319,5.0383,5.1564,33550.0],["2000-02-28",5.2745,5.3138,5.1564,5.1957,54120.0],["2000-02-29",5.2351,5.2745,5.117,5.2745,43890.0],["2000-03-01",5.2745,5.2745,5.117,5.1957,15180.0],["2000-03-02",5.1957,5.2351,5.117,5.117,12100.0],["2000-03-03",5.1564,5.1564,4.9596,5.0383,105160.0],["2000-03-06",5.0383,5.1957,4.9989,5.117,30470.0],["2000-03-07",5.117,5.117,5.0383,5.0777,111100.0],["2000-03-08",5.0777,5.1564,5.0777,5.0777,36960.0],["2000-03-09",5.0777,5.1564,5.0383,5.117,57420.0],["2000-03-10",5.0777,5.2351,5.0777,5.1957,36300.0],["2000-03-13",5.1957,5.2745,5.1564,5.2351,12760.0],["2000-03-14",5.1957,5.1957,5.0777,5.1564,46750.0],["2000-03-15",5.1564,5.2351,5.0777,5.0777,95040.0],["2000-03-16",5.1957,5.1957,4.9596,5.117,35200.0],["2000-03-17",5.0777,5.1564,5.0777,5.0777,47410.0],["2000-03-20",5.117,5.1957,4.9989,5.0383,35200.0],["2000-03-21",5.0383,5.117,5.0383,5.0777,60280.0],["2000-03-22",5.0777,5.117,5.0777,5.0777,52800.0],["2000-03-23",5.117,5.2351,5.0777,5.1957,31240.0],["2000-03-24",5.2745,5.2745,5.117,5.117,28490.0],["2000-03-27",5.117,5.1957,5.0383,5.0383,108900.0],["2000-03-28",5.0383,5.1564,5.0383,5.117,18040.0],["2000-03-29",5.117,5.1564,5.0777,5.117,15840.0],["2000-03-30",5.0777,5.117,5.0383,5.0383,14520.0],["2000-03-31",5.0383,5.117,4.9202,4.9202,36410.0],["2000-04-03",4.8415,4.9596,4.8021,4.9202,63140.0],["2000-04-04",4.8415,4.8808,4.566,4.566,72710.0],["2000-04-05",4.566,4.7234,4.566,4.566,51810.0],["2000-04-06",4.6447,4.7234,4.6447,4.684,15400.0],["2000-04-07",4.684,4.8415,4.684,4.8415,38610.0],["2000-04-10",4.8021,4.8415,4.7234,4.7234,19030.0],["2000-04-11",4.7628,4.7628,4.5266,4.6447,40040.0],["2000-04-12",4.6447,4.684,4.6053,4.6447,59290.0],["2000-04-13",4.6447,4.6447,4.4872,4.5266,64460.0],["2000-04-14",4.566,4.5856,4.4479,4.5266,69740.0],["2000-04-17",4.4872,4.5266,4.3298,4.4872,67980.0],["2000-04-18",4.4085,4.566,4.3691,4.4085,44550.0],["2000-04-19",4.4872,4.566,4.4479,4.5266,45430.0],["2000-04-20",4.5266,4.5266,4.2511,4.3691,38720.0],["2000-04-24",4.3691,4.4085,4.3298,4.3298,150040.0],["2000-04-25",4.3298,4.3691,4.2511,4.2511,43230.0],["2000-04-26",4.3691,4.4085,4.0543,4.0936,81840.0],["2000-04-27",4.0936,4.0936,3.8181,4.0936,153560.0],["2000-04-28",4.0936,4.2511,4.0936,4.2511,91630.0],["2000-05-01",4.3298,4.6053,4.3298,4.4085,80410.0],["2000-05-02",4.6053,4.6053,4.4479,4.4872,38170.0],["2000-05-03",4.5266,4.6053,3.9362,4.0543,81840.0],["2000-05-04",4.133,4.1723,4.0936,4.1723,25850.0],["2000-05-05",4.2117,4.2904,4.2117,4.2904,21450.0],["2000-05-08",4.2117,4.3691,4.2117,4.3298,45430.0],["2000-05-09",4.3691,4.3691,4.2511,4.2904,23760.0],["2000-05-10",4.3298,4.3298,4.1723,4.2117,41910.0],["2000-05-11",4.2511,4.2904,4.133,4.1723,15070.0],["2000-05-12",4.1723,4.2117,4.133,4.1723,13640.0],["2000-05-15",4.133,4.1723,4.133,4.1723,16610.0],["2000-05-16",4.2117,4.2904,4.133,4.2511,31570.0],["2000-05-17",4.2117,4.2511,4.133,4.2117,6930.0],["2000-05-18",4.2511,4.2904,4.0936,4.2511,50930.0],["2000-05-19",4.3298,4.3298,4.133,4.3298,22330.0],["2000-05-22",4.3298,4.3298,4.2117,4.2511,20900.0],["2000-05-23",4.1723,4.1723,4.0543,4.0543,22770.0],["2000-05-24",4.0543,4.0936,3.8968,3.9755,85360.0],["2000-05-25",3.9755,4.0543,3.9755,4.0149,16720.0],["2000-05-26",4.0543,4.0543,3.8574,3.9755,17820.0],["2000-05-30",4.0149,4.133,3.8968,3.9362,38940.0],["2000-05-31",3.9362,4.0936,3.8181,3.8181,47410.0],["2000-06-01",3.8181,3.8968,3.7394,3.7787,54010.0],["2000-06-02",3.8574,3.8574,3.7394,3.7394,63910.0],["2000-06-05",3.7787,3.7787,3.6213,3.7394,89430.0],["2000-06-06",3.7394,3.7787,3.7,3.7394,59620.0],["2000-06-07",3.7787,3.7787,3.6606,3.7394,85140.0],["2000-06-08",3.7394,3.7787,3.7,3.7,70840.0],["2000-06-09",3.7394,3.7787,3.6213,3.7787,166870.0],["2000-06-12",3.7787,3.7787,3.6213,3.7394,63030.0],["2000-06-13",3.8181,3.8181,3.7,3.7394,50710.0],["2000-06-14",3.7,3.7394,3.6213,3.7,16830.0],["2000-06-15",3.6606,3.7394,3.6606,3.6606,98230.0],["2000-06-16",3.7,3.7394,3.5819,3.5819,75680.0],["2000-06-19",3.6606,3.6606,3.5032,3.5425,69190.0],["2000-06-20",3.5425,3.5819,3.3851,3.5032,145530.0],["2000-06-21",3.5032,3.5425,3.3851,3.4245,169620.0],["2000-06-22",3.5425,3.5819,3.3851,3.3851,63140.0],["2000-06-23",3.4245,3.5032,3.2277,3.3064,61160.0],["2000-06-26",3.5032,3.7394,3.4638,3.6213,77990.0],["2000-06-27",3.6213,3.7394,3.6213,3.6213,88000.0],["2000-06-28",3.6213,3.6606,3.5032,3.5425,244640.0],["2000-06-29",3.5032,3.5032,3.2277,3.3064,177540.0],["2000-06-30",3.5819,3.5819,3.3457,3.5032,523820.0],["2000-07-03",3.5819,3.6606,3.5032,3.5425,132990.0],["2000-07-05",3.5425,3.8181,3.5425,3.6606,101310.0],["2000-07-06",3.6213,3.7,3.5819,3.7,93610.0],["2000-07-07",3.7394,3.7787,3.6606,3.7,77990.0],["2000-07-10",3.7,3.7394,3.6213,3.6606,37290.0],["2000-07-11",3.7,3.7394,3.6213,3.7,195140.0],["2000-07-12",3.7,3.7787,3.7,3.7787,158950.0],["2000-07-13",3.7787,3.7787,3.6606,3.6606,56540.0],["2000-07-14",3.7394,3.7787,3.6213,3.7,196460.0],["2000-07-17",3.7394,3.7787,3.7,3.7787,83380.0],["2000-07-18",3.7394,3.7787,3.7,3.7394,153560.0],["2000-07-19",3.8181,3.8574,3.7394,3.7787,113300.0],["2000-07-20",3.8574,4.0149,3.8574,3.9755,261360.0],["2000-07-21",4.0149,4.2511,4.0149,4.0936,71390.0],["2000-07-24",4.0936,4.133,3.9755,4.133,100430.0],["2000-07-25",4.133,4.2511,4.0149,4.2117,47960.0],["2000-07-26",4.2511,4.3298,4.133,4.133,173470.0],["2000-07-27",4.133,4.2117,4.0936,4.0936,16940.0],["2000-07-28",4.0936,4.0936,3.8968,3.8968,47300.0],["2000-07-31",3.8181,3.9362,3.7787,3.9362,81730.0],["2000-08-01",3.8968,3.9755,3.8574,3.9755,15180.0],["2000-08-02",3.9755,4.4085,3.9755,4.3298,132220.0],["2000-08-03",4.2904,4.566,4.2904,4.4479,137940.0],["2000-08-04",4.4479,4.5266,4.4479,4.5266,200640.0],["2000-08-07",4.566,4.9596,4.566,4.9596,88880.0],["2000-08-08",4.9989,4.9989,4.8808,4.9596,169400.0],["2000-08-09",4.8808,4.9202,4.8415,4.8808,136070.0],["2000-08-10",4.9596,4.9596,4.9202,4.9202,153670.0],["2000-08-11",4.9202,4.9202,4.8808,4.8808,47190.0],["2000-08-14",4.8415,4.8808,4.8021,4.8808,52910.0],["2000-08-15",4.8021,4.8808,4.7234,4.8021,116050.0],["2000-08-16",4.8415,4.8808,4.8021,4.8808,67980.0],["2000-08-17",4.8808,4.8808,4.7628,4.8021,17380.0],["2000-08-18",4.7628,4.8415,4.7628,4.7628,17050.0],["2000-08-21",4.8021,4.8021,4.7628,4.8021,10010.0],["2000-08-22",4.7234,4.8021,4.7234,4.7628,20020.0],["2000-08-23",4.7234,4.7628,4.4085,4.7234,71500.0],["2000-08-24",4.7234,4.8808,4.684,4.8021,62920.0],["2000-08-25",4.8415,4.8415,4.7234,4.8415,27500.0],["2000-08-28",4.8415,4.8808,4.684,4.684,87450.0],["2000-08-29",4.684,4.8021,4.684,4.7234,60500.0],["2000-08-30",4.7628,4.8808,4.7234,4.8021,94600.0],["2000-08-31",4.8808,5.0383,4.8415,4.8808,203060.0],["2000-09-01",4.9596,5.117,4.9596,5.0777,80960.0],["2000-09-05",5.0777,5.0777,4.8415,4.9596,70840.0],["2000-09-06",4.8808,4.8808,4.684,4.8021,115500.0],["2000-09-07",4.8021,4.8808,4.684,4.8808,66660.0],["2000-09-08",4.8808,4.9202,4.8415,4.8415,72160.0],["2000-09-11",4.8415,4.9596,4.8021,4.8021,41140.0],["2000-09-12",4.8415,4.9202,4.7628,4.9202,36300.0],["2000-09-13",4.8021,4.8808,4.8021,4.8021,36630.0],["2000-09-14",4.8021,4.9596,4.8021,4.9596,59180.0],["2000-09-15",4.8021,4.9989,4.8021,4.9202,92840.0],["2000-09-18",4.9202,4.9596,4.8415,4.8808,40810.0],["2000-09-19",4.8808,4.9596,4.8415,4.8808,336160.0],["2000-09-20",4.9202,4.9989,4.8808,4.9989,45980.0],["2000-09-21",4.9596,5.0383,4.8021,4.8808,176440.0],["2000-09-22",4.8415,4.9596,4.7628,4.9202,23980.0],["2000-09-25",4.9202,4.9202,4.8415,4.8808,27830.0],["2000-09-26",4.8415,4.8808,4.8415,4.8415,8470.0],["2000-09-27",4.8415,4.8808,4.6053,4.6053,28270.0],["2000-09-28",4.6053,4.684,4.6053,4.6447,12100.0],["2000-09-29",4.6447,4.7628,4.6053,4.7628,44330.0],["2000-10-02",4.7234,4.7234,4.6447,4.6447,29040.0],["2000-10-03",4.6447,4.6447,4.4872,4.5266,20900.0],["2000-10-04",4.5266,4.7234,4.5266,4.7234,71390.0],["2000-10-05",4.7234,4.7234,4.4085,4.4479,24640.0],["2000-10-06",4.5266,4.684,4.5266,4.6053,22220.0],["2000-10-09",4.6053,4.8021,4.566,4.684,126280.0],["2000-10-10",4.7234,4.7234,4.4085,4.4085,16060.0],["2000-10-11",4.3298,4.3298,4.2511,4.2511,37840.0],["2000-10-12",4.2904,4.3298,4.2511,4.3298,33440.0],["2000-10-13",4.2904,4.4085,4.133,4.4085,72270.0],["2000-10-16",4.4872,4.8415,4.4872,4.8415,73480.0],["2000-10-17",4.8415,4.8415,4.6447,4.7234,41800.0],["2000-10-18",4.6447,4.6447,4.566,4.566,12430.0],["2000-10-19",4.566,4.7234,4.4872,4.7234,39820.0],["2000-10-20",4.7234,4.7234,4.566,4.566,12320.0],["2000-10-23",4.4872,4.6053,4.3298,4.6053,37290.0],["2000-10-24",4.6053,4.7234,4.6053,4.6447,22990.0],["2000-10-25",4.566,4.6447,4.5266,4.6053,19800.0],["2000-10-26",4.684,4.7234,4.5266,4.6447,51260.0],["2000-10-27",4.6447,4.6447,4.4872,4.6447,14740.0],["2000-10-30",4.566,4.6053,4.4872,4.6053,6930.0],["2000-10-31",4.6053,4.8021,4.4872,4.8021,50490.0],["2000-11-01",4.7234,4.7234,4.566,4.6447,44220.0],["2000-11-02",4.6447,4.7234,4.6053,4.684,100540.0],["2000-11-03",4.684,4.8021,4.6447,4.8021,22880.0],["2000-11-06",4.7628,4.8021,4.684,4.7234,18920.0],["2000-11-07",4.684,4.7234,4.6447,4.684,8690.0],["2000-11-08",4.7234,4.9596,4.7234,4.9596,68640.0],["2000-11-09",4.8808,5.0383,4.8808,5.0383,18920.0],["2000-11-10",4.9989,4.9989,4.684,4.7234,26730.0],["2000-11-13",4.3298,4.3691,4.2904,4.3691,76780.0],["2000-11-14",4.4085,4.4085,4.0543,4.0936,27060.0],["2000-11-15",4.1723,4.1723,4.0543,4.133,11770.0],["2000-11-16",4.0936,4.133,4.0543,4.133,17930.0],["2000-11-17",4.133,4.133,4.0543,4.0936,13090.0],["2000-11-20",4.0936,4.0936,3.3457,3.9362,26180.0],["2000-11-21",3.8181,3.9362,3.8181,3.9362,29260.0],["2000-11-22",3.9362,3.9755,3.8574,3.8968,58850.0],["2000-11-24",3.9362,4.133,3.9362,4.0936,27940.0],["2000-11-27",4.0936,4.0936,3.9362,3.9362,5170.0],["2000-11-28",4.0149,4.0543,3.9362,3.9362,19910.0],["2000-11-29",4.0149,4.0543,3.9755,4.0149,38390.0],["2000-11-30",3.9755,4.0543,3.8968,3.9362,46090.0],["2000-12-01",3.9362,4.2511,3.9362,4.1723,34430.0],["2000-12-04",4.133,4.133,3.9362,3.9755,26510.0],["2000-12-05",4.0543,4.0936,3.9755,3.9755,24970.0],["2000-12-06",4.0543,4.0936,4.0149,4.0936,40700.0],["2000-12-07",4.0543,4.3298,3.9755,4.0936,44990.0],["2000-12-08",4.133,4.6053,4.0543,4.6053,33770.0],["2000-12-11",4.6053,5.0383,4.6053,5.0383,67650.0],["2000-12-12",4.9596,4.9989,4.8021,4.8021,66880.0],["2000-12-13",4.8808,4.8808,4.8021,4.8808,49830.0],["2000-12-14",4.8415,4.8808,4.8415,4.8808,18150.0],["2000-12-15",4.8808,4.9596,4.8415,4.9596,95260.0],["2000-12-18",4.9596,4.9989,4.9202,4.9596,26290.0],["2000-12-19",4.9596,4.9596,4.7234,4.8808,86020.0],["2000-12-20",4.8021,4.8415,4.6053,4.684,17270.0],["2000-12-21",4.684,4.7628,4.566,4.684,45980.0],["2000-12-22",4.6447,4.7628,4.4085,4.4085,44330.0],["2000-12-26",4.4872,4.566,4.0149,4.0149,33770.0],["2000-12-27",4.0149,4.3298,3.9362,4.3298,84040.0],["2000-12-28",4.4085,4.684,4.1723,4.6053,52250.0],["2000-12-29",4.5266,4.9989,4.2904,4.9596,83930.0],["2001-01-02",4.8021,4.8021,4.7234,4.7628,62150.0],["2001-01-03",4.4872,4.5266,4.4085,4.4872,42460.0],["2001-01-04",4.4085,4.4872,4.1723,4.4872,43890.0],["2001-01-05",4.4872,4.6447,4.4479,4.4872,20900.0],["2001-01-08",4.4872,4.4872,4.133,4.2904,49170.0],["2001-01-09",4.2904,4.4085,4.2904,4.4085,70620.0],["2001-01-10",4.4085,4.4085,4.1723,4.3691,55880.0],["2001-01-11",4.3298,4.4085,4.2904,4.3298,87780.0],["2001-01-12",4.3691,4.3691,4.2511,4.3691,61710.0],["2001-01-16",4.4085,4.4085,4.2314,4.2511,43780.0],["2001-01-17",4.2511,4.4085,4.2117,4.3298,58080.0],["2001-01-18",4.3298,4.4085,4.3298,4.4085,19360.0],["2001-01-19",4.3691,4.566,4.3691,4.566,74690.0],["2001-01-22",4.4872,4.5266,4.4085,4.4479,38280.0],["2001-01-23",4.5266,4.684,4.4872,4.4872,107360.0],["2001-01-24",4.4872,4.4872,4.4872,4.4872,11660.0],["2001-01-25",4.4479,4.4872,4.4085,4.4085,71500.0],["2001-01-26",4.4085,4.4085,4.1723,4.3298,46200.0],["2001-01-29",4.314,4.4085,4.314,4.4022,80300.0],["2001-01-30",4.4022,4.5471,4.3455,4.4967,45650.0],["2001-01-31",4.566,4.6352,4.2511,4.2511,46640.0],["2001-02-01",4.4085,4.7549,4.3455,4.5974,92070.0],["2001-02-02",4.6604,4.673,4.5534,4.6604,33660.0],["2001-02-05",4.5974,4.5974,4.566,4.566,24750.0],["2001-02-06",4.503,4.503,4.4085,4.4715,26070.0],["2001-02-07",4.4085,4.4778,4.2511,4.4652,60500.0],["2001-02-08",4.503,4.5723,4.4841,4.5345,12320.0],["2001-02-09",4.5345,4.6541,4.503,4.5345,254100.0],["2001-02-12",4.5345,4.799,4.5345,4.799,63470.0],["2001-02-13",4.9564,4.9564,4.8431,4.9123,71830.0],["2001-02-14",4.8934,4.9438,4.8179,4.8557,60500.0],["2001-02-15",4.8557,5.0383,4.8494,5.0383,59070.0],["2001-02-16",5.0383,5.0383,4.9186,5.0194,70180.0],["2001-02-20",5.0383,5.0383,4.7738,4.8242,39710.0],["2001-02-21",4.7864,4.7864,4.5345,4.5974,38500.0],["2001-02-22",4.7234,4.7612,4.2511,4.44,75240.0],["2001-02-23",4.4715,4.503,4.1566,4.503,133210.0],["2001-02-26",4.5219,4.6289,4.5093,4.5974,53240.0],["2001-02-27",4.5345,4.5345,4.2574,4.2574,31130.0],["2001-02-28",4.4085,4.5974,4.377,4.4085,68090.0],["2001-03-01",4.4526,4.5345,4.44,4.5345,16940.0],["2001-03-02",4.503,4.862,4.4715,4.862,56100.0],["2001-03-05",4.862,4.862,4.7108,4.7297,15400.0],["2001-03-06",4.7675,4.7738,4.5408,4.5408,20460.0],["2001-03-07",4.566,4.8179,4.566,4.7108,53680.0],["2001-03-08",4.7738,4.9627,4.7234,4.8808,61050.0],["2001-03-09",4.8683,4.9249,4.8179,4.8871,41470.0],["2001-03-12",4.8242,4.9249,4.6667,4.6667,40920.0],["2001-03-13",4.5093,4.906,4.5093,4.906,62590.0],["2001-03-14",4.8808,4.8808,4.6289,4.7675,33440.0],["2001-03-15",4.7171,4.7864,4.6604,4.7675,14850.0],["2001-03-16",4.8494,4.8494,4.566,4.61,40260.0],["2001-03-19",4.6604,4.8494,4.5471,4.8494,24090.0],["2001-03-20",4.7927,4.8808,4.6604,4.6919,15840.0],["2001-03-21",4.6919,4.8179,4.6604,4.7864,13530.0],["2001-03-22",4.7612,5.0005,4.7234,4.9753,46970.0],["2001-03-23",4.9816,4.9816,4.7864,4.8808,37950.0],["2001-03-26",4.9123,5.0005,4.9123,4.9753,86570.0],["2001-03-27",4.9753,5.032,4.9438,4.9753,96140.0],["2001-03-28",4.9123,4.9816,4.7864,4.7864,18700.0],["2001-03-29",4.7549,4.7927,4.7297,4.7297,31240.0],["2001-03-30",4.7675,4.9753,4.7675,4.9753,68310.0],["2001-04-02",4.9753,5.0194,4.799,4.9753,56320.0],["2001-04-03",4.9753,5.0005,4.6856,4.9753,74580.0],["2001-04-04",4.9438,5.0194,4.8494,4.8871,29260.0],["2001-04-05",4.9249,5.032,4.7612,4.8808,78650.0],["2001-04-06",4.8494,4.9312,4.8305,4.8368,31680.0],["2001-04-09",4.8997,4.9627,4.7234,4.9249,44000.0],["2001-04-10",4.8808,5.0257,4.8808,4.9753,30910.0],["2001-04-11",4.9438,5.3532,4.8808,5.3532,89870.0],["2001-04-12",5.4162,5.4162,5.1642,5.1642,87010.0],["2001-04-16",5.1642,5.1642,4.9753,4.9753,82390.0],["2001-04-17",4.9753,5.1328,4.9753,5.1013,35640.0],["2001-04-18",5.2587,5.2587,5.0068,5.0257,67980.0],["2001-04-19",5.0761,5.1642,5.0761,5.158,29590.0],["2001-04-20",5.1013,5.2587,5.1013,5.1705,54670.0],["2001-04-23",5.1642,5.2524,5.1642,5.1957,28710.0],["2001-04-24",5.2587,5.2587,5.1013,5.1076,53130.0],["2001-04-25",5.1328,5.2902,5.1076,5.2587,63910.0],["2001-04-26",5.2083,5.2713,5.1328,5.1328,14300.0],["2001-04-27",5.2902,5.5106,5.2713,5.4477,46860.0],["2001-04-30",5.4477,5.857,5.391,5.857,99550.0],["2001-05-01",5.857,5.857,5.6051,5.7625,51700.0],["2001-05-02",5.5421,5.7877,5.5106,5.7814,169730.0],["2001-05-03",5.4791,5.5421,5.3658,5.4162,56100.0],["2001-05-04",5.3532,5.687,5.3532,5.5421,53570.0],["2001-05-07",5.5358,5.7311,5.498,5.5547,39380.0],["2001-05-08",5.5736,5.6681,5.5421,5.6681,19910.0],["2001-05-09",5.6996,5.7059,5.6177,5.7059,29260.0],["2001-05-10",5.6429,5.6996,5.4791,5.4791,12760.0],["2001-05-11",5.5421,5.7248,5.5421,5.6744,70180.0],["2001-05-14",5.6681,5.6996,5.6051,5.6051,20790.0],["2001-05-15",5.6681,5.8129,5.6681,5.7248,84480.0],["2001-05-16",5.6996,5.8885,5.6996,5.857,32120.0],["2001-05-17",5.8885,5.92,5.8444,5.8885,37510.0],["2001-05-18",5.8255,5.9515,5.8255,5.9011,27060.0],["2001-05-21",5.92,5.9767,5.7311,5.9767,44990.0],["2001-05-22",5.9704,6.1404,5.8948,5.983,55550.0],["2001-05-23",5.983,6.2349,5.857,5.92,56540.0],["2001-05-24",5.9515,6.2538,5.9515,6.2538,73810.0],["2001-05-25",6.2979,6.6128,6.0459,6.0774,129910.0],["2001-05-29",6.0774,6.2979,6.0774,6.1845,43780.0],["2001-05-30",6.1467,6.5498,6.1404,6.5498,48840.0],["2001-05-31",6.5624,6.7324,6.3608,6.3608,92290.0],["2001-06-01",6.3923,6.4553,6.1593,6.3482,59180.0],["2001-06-04",6.4112,6.5498,6.3482,6.4238,38830.0],["2001-06-05",6.3608,6.4994,6.2979,6.3608,55550.0],["2001-06-06",6.3608,6.3608,6.279,6.3608,43340.0],["2001-06-07",6.3294,6.3419,5.8255,5.9326,106370.0],["2001-06-08",6.0774,6.0774,5.9515,6.046,51590.0],["2001-06-11",6.046,6.2664,6.0082,6.1971,161370.0],["2001-06-12",6.1719,6.216,6.046,6.2034,41910.0],["2001-06-13",6.1719,6.2664,6.1089,6.2475,15950.0],["2001-06-14",6.2664,6.2664,6.0145,6.1404,28380.0],["2001-06-15",6.1089,6.1215,5.9515,6.046,41800.0],["2001-06-18",6.0774,6.1845,6.0774,6.0774,22000.0],["2001-06-19",6.1089,6.1404,5.9515,5.983,12760.0],["2001-06-20",5.9515,6.2664,5.9515,6.2349,44880.0],["2001-06-21",6.2349,6.7072,6.2349,6.7072,64240.0],["2001-06-22",6.6442,6.7387,6.2664,6.2664,41910.0],["2001-06-25",6.2979,6.3168,5.6114,5.6681,79310.0],["2001-06-26",5.6681,6.0774,5.6681,6.0397,55000.0],["2001-06-27",5.9956,6.3923,5.9956,6.3608,32340.0],["2001-06-28",6.3923,6.5813,6.3608,6.5498,64130.0],["2001-06-29",6.5498,6.9277,6.5183,6.9277,188320.0],["2001-07-02",6.8647,6.9088,6.7072,6.808,63580.0],["2001-07-03",6.745,6.9906,6.745,6.8332,101090.0],["2001-07-05",6.7702,6.9151,6.6442,6.6442,41470.0],["2001-07-06",6.6442,6.7135,6.6191,6.6694,23760.0],["2001-07-09",6.6065,7.0851,6.6065,7.0473,208010.0],["2001-07-10",6.9969,7.0536,6.8773,6.9277,106150.0],["2001-07-11",6.9277,6.9277,6.5183,6.5183,47630.0],["2001-07-12",6.5183,6.6883,6.4742,6.6128,79090.0],["2001-07-13",6.5498,7.1166,6.5498,7.0788,81290.0],["2001-07-16",7.0788,7.1166,6.9969,6.9969,59950.0],["2001-07-17",7.0032,7.1166,6.8647,7.1166,51260.0],["2001-07-18",7.1166,7.1229,6.9591,6.9591,54670.0],["2001-07-19",6.9906,7.3055,6.8836,7.3055,139370.0],["2001-07-20",7.3055,7.5574,7.2425,7.5448,73920.0],["2001-07-23",7.4819,7.5259,7.337,7.3685,45540.0],["2001-07-24",7.4,7.4,7.2614,7.3055,56210.0],["2001-07-25",7.2425,7.2551,6.9277,7.0536,37510.0],["2001-07-26",7.0536,7.0536,6.8647,6.9591,80410.0],["2001-07-27",6.9591,6.978,6.8962,6.9025,25190.0],["2001-07-30",6.9025,7.4,6.7891,7.4,113850.0],["2001-07-31",7.4,7.5574,7.3055,7.4315,183920.0],["2001-08-01",7.4315,7.4315,7.2111,7.2362,100540.0],["2001-08-02",7.2111,7.337,7.1859,7.337,75570.0],["2001-08-03",7.3055,7.3055,7.1166,7.2488,85690.0],["2001-08-06",7.2111,7.463,7.1481,7.4,32780.0],["2001-08-07",7.4315,7.8723,7.4189,7.7968,499070.0],["2001-08-08",7.9353,7.9353,7.5385,7.57,164890.0],["2001-08-09",7.5889,7.6204,7.4,7.57,127710.0],["2001-08-10",7.5574,7.7653,7.4945,7.4945,141680.0],["2001-08-13",7.4189,7.463,7.1796,7.2111,124080.0],["2001-08-14",7.2299,7.5889,7.2111,7.5889,95810.0],["2001-08-15",7.5574,7.9353,7.4315,7.9353,141350.0],["2001-08-16",8.0014,8.2439,8.0014,8.1054,91800.0],["2001-08-17",8.0014,8.1054,7.8282,7.9876,32800.0],["2001-08-20",7.9876,8.0915,7.8213,8.0014,26900.0],["2001-08-21",8.0361,8.0915,7.7936,7.9252,31600.0],["2001-08-22",7.9945,8.2023,7.8975,8.2023,39000.0],["2001-08-23",8.2023,8.4517,8.0707,8.1054,85600.0],["2001-08-24",8.0707,8.6942,7.9668,8.3825,93400.0],["2001-08-27",8.4171,8.4171,8.0361,8.0707,46000.0],["2001-08-28",8.1054,8.2785,8.0707,8.1054,54300.0],["2001-08-29",8.14,8.3478,7.9668,8.2785,82400.0],["2001-08-30",8.2439,8.2924,7.7659,7.856,67500.0],["2001-08-31",7.856,7.9737,7.5511,7.5858,70400.0],["2001-09-04",7.5858,7.9668,7.5858,7.9183,52100.0],["2001-09-05",7.8837,7.9114,7.662,7.8282,69100.0],["2001-09-06",7.5858,7.759,7.4264,7.662,67400.0],["2001-09-07",7.6273,7.6481,7.5026,7.6343,26000.0],["2001-09-10",7.6204,7.759,7.4819,7.759,46100.0],["2001-09-17",7.274,7.274,6.8584,6.8722,61400.0],["2001-09-18",6.8237,7.2048,6.6852,6.7198,36600.0],["2001-09-19",6.6852,6.9277,6.5813,6.7198,76400.0],["2001-09-20",6.6505,6.6505,6.1656,6.3804,72800.0],["2001-09-21",6.0617,6.3734,6.0548,6.318,128000.0],["2001-09-24",6.4081,6.7198,6.4081,6.6713,39300.0],["2001-09-25",6.6505,6.8237,6.5813,6.6505,42300.0],["2001-09-26",6.7198,7.0662,6.7198,6.9346,31900.0],["2001-09-27",6.9346,7.4819,6.9346,7.4819,52400.0],["2001-09-28",7.2048,8.4517,7.2048,8.4517,135500.0],["2001-10-01",8.3825,8.3825,7.7035,7.8975,62900.0],["2001-10-02",7.8975,8.0014,7.8629,7.9807,249500.0],["2001-10-03",7.9252,8.2093,7.8975,8.2093,147700.0],["2001-10-04",8.2439,8.2439,7.6204,7.6828,59400.0],["2001-10-05",7.6828,7.759,7.5996,7.759,47100.0],["2001-10-08",7.8213,8.0014,7.4957,7.6204,88800.0],["2001-10-09",7.5511,7.6204,7.4472,7.4472,78300.0],["2001-10-10",7.4472,7.759,7.4472,7.6551,121300.0],["2001-10-11",7.6551,7.6758,7.6204,7.6551,118900.0],["2001-10-12",8.2093,8.3132,7.9737,8.0638,144800.0],["2001-10-15",8.0638,8.2439,7.8975,8.2439,107600.0],["2001-10-16",8.2785,8.3132,8.14,8.2785,56700.0],["2001-10-17",8.2785,8.2993,7.8352,7.8352,38700.0],["2001-10-18",7.8629,8.1331,7.6204,7.9668,41100.0],["2001-10-19",7.8282,8.3132,7.8282,8.1469,51600.0],["2001-10-22",8.2162,8.2231,7.9322,8.2093,71400.0],["2001-10-23",8.2439,8.2785,8.2231,8.2231,31600.0],["2001-10-24",8.2093,8.2647,8.2093,8.2093,25800.0],["2001-10-25",8.2093,8.2578,8.0707,8.23,61000.0],["2001-10-26",8.1608,8.2439,8.0361,8.2023,52400.0],["2001-10-29",8.2023,8.2023,7.6066,7.7243,49800.0],["2001-10-30",7.759,8.0014,7.5511,8.0014,45300.0],["2001-10-31",8.0361,8.1608,7.8282,8.0014,55200.0],["2001-11-01",8.0014,8.2785,7.7936,8.2716,28500.0],["2001-11-02",8.2716,8.4517,8.0707,8.0707,97400.0],["2001-11-05",8.043,8.0638,7.759,8.0361,29100.0],["2001-11-06",8.0707,8.3132,8.043,8.3132,35700.0],["2001-11-07",8.2993,8.4864,8.1746,8.4864,161700.0],["2001-11-08",8.6596,9.1791,8.5903,9.0059,254700.0],["2001-11-09",9.0406,9.0683,8.8466,8.9367,50200.0],["2001-11-12",9.0059,9.1791,8.7981,8.9782,99000.0],["2001-11-13",9.0059,9.0752,8.8397,9.0544,141700.0],["2001-11-14",9.0059,9.7333,8.9367,9.5948,271600.0],["2001-11-15",9.5948,9.6987,9.3593,9.5255,211700.0],["2001-11-16",9.5255,9.9065,9.4285,9.4562,219100.0],["2001-11-19",9.4562,9.5948,9.4216,9.5948,100100.0],["2001-11-20",9.6641,9.8373,9.6086,9.6641,134200.0],["2001-11-21",9.6294,9.7888,9.5948,9.7126,69200.0],["2001-11-23",9.7818,9.8026,9.6156,9.6849,45000.0],["2001-11-26",9.6987,9.8996,9.6641,9.7403,174800.0],["2001-11-27",9.8096,9.8442,9.5948,9.6087,117900.0],["2001-11-28",9.6294,9.9412,9.3523,9.3523,205100.0],["2001-11-29",9.3038,9.7334,9.1099,9.7334,168100.0],["2001-11-30",9.7334,9.9065,9.6294,9.7334,252900.0],["2001-12-03",9.8026,9.8026,9.4909,9.6849,148600.0],["2001-12-04",9.6987,9.8719,9.6987,9.8373,61300.0],["2001-12-05",9.8373,10.2114,9.7333,10.2114,205800.0],["2001-12-06",10.2114,10.3222,9.768,10.3222,100400.0],["2001-12-07",10.3291,10.4608,10.2876,10.4469,127900.0],["2001-12-10",10.4538,10.4538,10.1559,10.2876,94800.0],["2001-12-11",10.2876,10.3291,9.9827,10.0312,136700.0],["2001-12-12",9.9758,10.1005,9.9065,9.9758,138700.0],["2001-12-13",9.9758,10.4469,9.9758,10.2529,128300.0],["2001-12-14",10.2599,10.3568,10.059,10.3568,107700.0],["2001-12-17",10.2876,10.4192,9.955,10.4192,175100.0],["2001-12-18",10.4192,10.4608,9.6225,10.3915,111800.0],["2001-12-19",10.0451,10.1698,9.768,10.0105,158000.0],["2001-12-20",10.0312,10.1698,9.6987,9.8719,141500.0],["2001-12-21",9.9065,10.3568,9.6987,9.9412,157100.0],["2001-12-24",9.8373,9.8511,9.6641,9.8511,15700.0],["2001-12-26",9.9204,10.2876,9.9065,10.1836,41600.0],["2001-12-27",10.1836,10.1836,9.8511,9.9412,80100.0],["2001-12-28",9.9412,10.0243,9.8442,9.9758,63600.0],["2001-12-31",9.9966,10.53,9.8165,10.3915,234100.0],["2002-01-02",10.3915,10.3915,9.8927,10.0451,108400.0],["2002-01-03",10.149,10.4954,10.1352,10.4746,415200.0],["2002-01-04",10.53,10.7309,10.3915,10.4608,221900.0],["2002-01-07",10.4192,10.4192,10.0105,10.1144,118900.0],["2002-01-08",10.149,10.149,9.5255,9.9065,150600.0],["2002-01-09",9.9412,10.1074,9.8996,9.962,58600.0],["2002-01-10",10.0105,10.0105,9.6364,9.9343,62300.0],["2002-01-11",9.9342,10.1144,9.9273,9.9966,86300.0],["2002-01-14",9.7818,10.3845,9.7056,10.149,209800.0],["2002-01-15",10.149,10.3915,10.149,10.3568,187600.0],["2002-01-16",10.1836,10.2183,9.9758,10.149,91300.0],["2002-01-17",10.149,10.3222,9.9827,10.2876,56800.0],["2002-01-18",10.2529,10.4261,10.1629,10.3222,180600.0],["2002-01-22",10.3222,10.3776,9.9204,10.0451,131700.0],["2002-01-23",10.0659,10.0797,9.768,9.9758,178900.0],["2002-01-24",10.0105,10.0451,9.8927,9.962,109500.0],["2002-01-25",9.9758,10.1144,9.9412,10.0936,62900.0],["2002-01-28",10.149,10.4053,10.1005,10.3568,196900.0],["2002-01-29",10.3915,10.8764,10.3638,10.7586,288500.0],["2002-01-30",10.6686,10.8141,10.6132,10.7448,126500.0],["2002-01-31",10.7725,10.9318,10.7379,10.8903,119100.0],["2002-02-01",10.9318,11.0842,10.8626,10.8903,241700.0],["2002-02-04",10.8833,10.8903,10.1836,10.4608,253500.0],["2002-02-05",10.4608,10.6963,10.4538,10.5924,269700.0],["2002-02-06",10.6686,11.4999,10.6132,11.4999,677000.0],["2002-02-07",11.5345,11.7216,11.3613,11.4653,432500.0],["2002-02-08",11.4306,11.6662,11.3475,11.583,112600.0],["2002-02-11",11.4306,12.3312,11.4306,12.0887,664200.0],["2002-02-12",12.0541,12.1234,11.9502,11.9987,240600.0],["2002-02-13",12.0195,12.3312,12.0195,12.1234,174400.0],["2002-02-14",12.0541,12.3589,11.6107,11.6177,183500.0],["2002-02-15",11.6869,12.2273,11.2574,11.9848,189500.0],["2002-02-19",12.1234,12.1372,11.6038,11.7701,153300.0],["2002-02-20",11.7354,11.8463,11.5138,11.5623,153000.0],["2002-02-21",11.6385,11.9017,11.6385,11.8463,284600.0],["2002-02-22",11.8463,11.9086,11.6523,11.8671,93700.0],["2002-02-25",11.9363,12.7746,11.9017,12.7746,617900.0],["2002-02-26",12.7815,12.9547,12.6776,12.6845,407000.0],["2002-02-27",12.6845,12.9547,12.0888,12.8162,261400.0],["2002-02-28",12.7815,13.1279,12.6083,13.0586,369800.0],["2002-03-01",13.0863,13.5089,13.0863,13.2872,452200.0],["2002-03-04",13.405,13.5713,13.3149,13.4396,241300.0],["2002-03-05",13.2665,13.2665,12.3936,12.733,525800.0],["2002-03-06",12.7469,13.1279,12.4351,12.9547,312500.0],["2002-03-07",12.8854,12.9686,12.5737,12.8162,185800.0],["2002-03-08",12.8162,12.8924,12.5945,12.8023,170700.0],["2002-03-11",12.733,12.7815,12.2966,12.4351,480500.0],["2002-03-12",11.9502,12.3035,11.9017,12.2619,191600.0],["2002-03-13",12.2619,12.6637,12.2619,12.546,197200.0],["2002-03-14",12.5737,12.6776,11.9363,12.0749,97900.0],["2002-03-15",11.8116,11.9918,11.777,11.971,115200.0],["2002-03-18",11.9571,12.3659,11.874,12.2619,191900.0],["2002-03-19",12.2966,12.8162,12.2827,12.733,153400.0],["2002-03-20",12.4698,12.6291,12.2966,12.3312,105500.0],["2002-03-21",12.3312,12.3312,11.8463,11.8948,197000.0],["2002-03-22",11.9017,11.9502,11.4999,11.68,171200.0],["2002-03-25",11.6869,11.7077,11.1535,11.4306,207100.0],["2002-03-26",11.4306,11.7077,11.4306,11.7077,157200.0],["2002-03-27",11.7077,11.8671,11.4999,11.5345,295100.0],["2002-03-28",11.5345,11.6385,11.4722,11.6038,181700.0],["2002-04-01",11.5692,11.5692,11.015,11.2574,197900.0],["2002-04-02",11.2367,11.3267,11.1812,11.2505,329000.0],["2002-04-03",11.2228,12.0888,11.2159,12.0195,157100.0],["2002-04-04",12.3312,12.6083,11.9502,12.3312,227000.0],["2002-04-05",12.3312,12.636,12.3312,12.4005,162000.0],["2002-04-08",12.4005,12.6776,12.2966,12.6153,108700.0],["2002-04-09",12.6222,13.0794,12.6222,12.8231,141300.0],["2002-04-10",12.8231,13.3773,12.8231,13.2457,148000.0],["2002-04-11",13.2526,13.4743,13.2457,13.308,149200.0],["2002-04-12",13.2664,13.4189,13.0448,13.3427,261500.0],["2002-04-15",13.4119,13.4119,12.8162,13.024,175300.0],["2002-04-16",13.024,13.3357,12.9201,13.3011,130500.0],["2002-04-17",13.3149,13.7445,13.1625,13.6128,259600.0],["2002-04-18",13.6475,13.6475,13.2249,13.3219,86800.0],["2002-04-19",13.405,13.6405,13.3912,13.5436,232300.0],["2002-04-22",13.5436,13.689,13.4812,13.6821,136700.0],["2002-04-23",13.7375,13.8622,13.696,13.8207,299900.0],["2002-04-24",13.8207,13.9177,13.7514,13.8345,172200.0],["2002-04-25",13.8415,13.9246,13.7791,13.8553,140700.0],["2002-04-26",13.8553,14.1393,13.7168,13.8553,230700.0],["2002-04-29",13.8553,13.8899,13.5366,13.8414,114400.0],["2002-04-30",13.786,14.271,13.3011,13.3011,362400.0],["2002-05-01",13.3357,13.3704,12.9547,13.1071,411000.0],["2002-05-02",13.1002,13.3288,12.8854,13.3011,333700.0],["2002-05-03",13.3704,13.7167,13.3704,13.7167,130100.0],["2002-05-06",13.7168,13.8484,13.5089,13.5228,117900.0],["2002-05-07",13.3496,13.786,13.3496,13.6613,67900.0],["2002-05-08",13.7167,13.8484,13.6128,13.7098,264100.0],["2002-05-09",13.6821,13.7375,13.4396,13.5436,100100.0],["2002-05-10",13.5436,13.5436,13.1348,13.2665,96600.0],["2002-05-13",13.2665,13.3842,13.024,13.2318,94500.0],["2002-05-14",13.1972,13.6683,12.9963,13.6683,84600.0],["2002-05-15",13.6683,13.8068,13.599,13.7029,120000.0],["2002-05-16",13.7167,13.7237,13.1625,13.2665,75600.0],["2002-05-17",13.0933,13.1418,12.8785,13.1002,156300.0],["2002-05-20",13.1279,13.1972,12.9547,13.1972,49300.0],["2002-05-21",13.1279,13.3011,12.9893,13.0933,81500.0],["2002-05-22",13.0586,13.0586,12.5529,12.6776,73100.0],["2002-05-23",12.6776,13.405,12.5806,13.3357,97200.0],["2002-05-24",13.2872,13.6475,12.9339,13.3011,112100.0],["2002-05-28",13.3011,13.3011,12.6222,12.8162,88800.0],["2002-05-29",12.7815,12.8508,12.2619,12.3659,103100.0],["2002-05-30",12.539,12.5529,12.1442,12.352,52900.0],["2002-05-31",12.2966,12.9893,11.9848,11.9848,144100.0],["2002-06-03",11.9779,12.5737,11.9779,12.4698,131700.0],["2002-06-04",12.4005,12.4282,11.8255,11.8601,53700.0],["2002-06-05",11.7424,12.4698,11.7424,12.4005,110500.0],["2002-06-06",12.3659,12.3659,11.9156,11.9848,96800.0],["2002-06-07",12.0195,12.3312,11.8532,12.1996,95200.0],["2002-06-10",12.0957,12.4975,12.0541,12.1927,108100.0],["2002-06-11",12.0195,12.5598,12.0195,12.4421,97600.0],["2002-06-12",12.3659,12.5391,12.1234,12.4005,87400.0],["2002-06-13",12.3659,12.539,11.8809,11.9363,62900.0],["2002-06-14",11.8809,12.0541,11.4999,11.8186,136600.0],["2002-06-17",11.8463,12.4836,11.7493,12.4282,94400.0],["2002-06-18",12.3659,12.643,12.158,12.3312,112200.0],["2002-06-19",12.2758,12.546,12.1234,12.4005,93000.0],["2002-06-20",12.5044,12.7469,12.4143,12.6499,77000.0],["2002-06-21",12.8162,12.9893,12.6776,12.9893,221100.0],["2002-06-24",12.9893,13.1625,12.9201,13.1279,182100.0],["2002-06-25",13.1625,13.3981,12.643,12.7469,250700.0],["2002-06-26",12.643,12.7469,12.4698,12.4698,201100.0],["2002-06-27",12.2619,12.4698,12.0541,12.3659,260700.0],["2002-06-28",12.5044,12.643,12.4351,12.5391,208900.0],["2002-07-01",12.6083,12.643,12.1372,12.3659,120300.0],["2002-07-02",12.4351,12.4351,12.0888,12.2134,61200.0],["2002-07-03",12.1788,12.3451,11.9156,12.1927,75000.0],["2002-07-05",12.1234,12.6222,12.1234,12.4906,25500.0],["2002-07-08",12.4559,12.8508,12.2966,12.6776,72000.0],["2002-07-09",12.5044,12.7954,12.3451,12.7469,93600.0],["2002-07-10",12.4975,12.5737,12.2966,12.3312,75600.0],["2002-07-11",12.3589,12.3589,12.0195,12.0195,75800.0],["2002-07-12",11.9848,12.3312,11.8255,11.9156,73400.0],["2002-07-15",11.9017,11.9017,11.0912,11.3267,62800.0],["2002-07-16",11.2921,11.2921,10.9111,11.1882,83000.0],["2002-07-17",11.1535,11.4098,10.7379,11.3752,63200.0],["2002-07-18",11.3614,11.6038,10.8764,10.8764,62100.0],["2002-07-19",10.7032,10.7379,10.3222,10.4261,83800.0],["2002-07-22",10.3984,10.5231,9.7472,10.1836,74300.0],["2002-07-23",10.149,10.149,9.6849,9.7334,75700.0],["2002-07-24",9.2138,10.4885,9.1237,10.4261,151000.0],["2002-07-25",10.3915,10.53,9.962,10.343,79800.0],["2002-07-26",10.3845,10.3915,10.1005,10.3845,29300.0],["2002-07-29",10.4261,10.8556,10.4261,10.6963,66200.0],["2002-07-30",10.5855,11.0011,10.3222,10.8764,51400.0],["2002-07-31",10.9457,10.9457,10.4261,10.4608,71600.0],["2002-08-01",10.5162,10.9111,10.4608,10.627,140100.0],["2002-08-02",10.627,10.627,8.3201,8.9436,502600.0],["2002-08-05",8.9713,9.1791,8.715,9.0337,146400.0],["2002-08-06",9.1791,9.4909,9.1445,9.3108,258800.0],["2002-08-07",9.38,9.38,8.9505,8.9852,152600.0],["2002-08-08",8.7773,9.5186,8.7773,9.3385,120200.0],["2002-08-09",9.3385,9.4493,9.1168,9.1237,67900.0],["2002-08-12",9.0544,9.5117,9.0059,9.4147,91900.0],["2002-08-13",9.3454,9.4147,8.902,8.902,96600.0],["2002-08-14",8.9713,9.0752,8.0014,8.1677,366100.0],["2002-08-15",8.2023,8.2093,7.6758,7.6828,557200.0],["2002-08-16",7.752,8.0361,7.662,7.9322,221800.0],["2002-08-19",7.9322,8.4864,7.9322,8.2439,149200.0],["2002-08-20",8.3132,8.334,8.0361,8.2162,152400.0],["2002-08-21",8.2855,8.7566,8.1816,8.6596,286800.0],["2002-08-22",8.7288,9.0059,8.5764,8.6665,352300.0],["2002-08-23",8.6041,8.6596,8.327,8.3686,164600.0],["2002-08-26",8.3825,8.4102,8.1054,8.1054,185900.0],["2002-08-27",8.2785,8.3825,8.1608,8.2993,134100.0],["2002-08-28",8.2647,8.2855,7.9668,8.1608,109200.0],["2002-08-29",8.14,8.1746,7.8144,7.8767,319600.0],["2002-08-30",7.8975,8.1746,7.8975,8.1054,135900.0],["2002-09-03",7.8629,7.8975,7.6551,7.8282,118500.0],["2002-09-04",7.759,7.8975,7.5719,7.6828,269600.0],["2002-09-05",7.6204,7.9807,7.5996,7.5996,204100.0],["2002-09-06",7.6551,7.9737,7.5858,7.8975,156200.0],["2002-09-09",7.7936,8.2093,7.7936,8.1746,361000.0],["2002-09-10",8.2093,8.3825,8.1746,8.3132,255600.0],["2002-09-11",8.334,8.3963,8.2855,8.2993,72400.0],["2002-09-12",8.2993,8.3132,8.1608,8.1816,59400.0],["2002-09-13",8.1746,8.3132,8.1261,8.2924,72200.0],["2002-09-16",8.3617,8.4032,8.1054,8.1054,96000.0],["2002-09-17",8.1054,8.2439,8.0569,8.1054,104500.0],["2002-09-18",8.0707,8.1054,7.6966,7.7243,261400.0],["2002-09-19",7.6551,7.8282,7.6273,7.7243,95000.0],["2002-09-20",7.8282,7.849,7.5165,7.5165,162800.0],["2002-09-23",7.5858,7.7035,7.4819,7.6689,107700.0],["2002-09-24",7.6897,7.7936,7.6066,7.7035,172100.0],["2002-09-25",7.759,7.8282,7.7313,7.7659,273500.0],["2002-09-26",7.8282,7.9322,7.6204,7.759,121800.0],["2002-09-27",7.759,7.856,7.6897,7.7243,143900.0],["2002-09-30",7.6897,7.6966,7.3017,7.378,407000.0],["2002-10-01",7.3779,7.6689,7.2948,7.5511,111400.0],["2002-10-02",7.5165,7.7243,7.3433,7.3433,211700.0],["2002-10-03",7.3433,7.6551,7.281,7.281,82700.0],["2002-10-04",7.3017,7.4472,7.0039,7.2255,74800.0],["2002-10-07",7.184,7.2048,7.0662,7.1355,61300.0],["2002-10-08",7.0662,7.4057,7.0662,7.281,74900.0],["2002-10-09",7.2394,7.3779,7.0939,7.177,88400.0],["2002-10-10",7.1355,7.2879,7.0939,7.1147,76300.0],["2002-10-11",7.1147,7.6204,7.1147,7.3433,95700.0],["2002-10-14",7.3087,7.3225,7.1147,7.3017,60900.0],["2002-10-15",7.3225,7.6689,7.3225,7.5858,62300.0],["2002-10-16",7.5511,7.6758,7.3987,7.5581,54500.0],["2002-10-17",7.6273,8.0361,7.4819,7.6204,95700.0],["2002-10-18",7.6897,7.6897,7.3087,7.5165,65400.0],["2002-10-21",7.4472,7.8421,7.4472,7.8213,25100.0],["2002-10-22",7.8213,7.8213,7.5304,7.5858,62300.0],["2002-10-23",7.5858,7.8352,7.468,7.7936,54900.0],["2002-10-24",7.8421,7.9529,7.6343,7.7105,45200.0],["2002-10-25",7.7243,7.9183,7.5096,7.8352,60500.0],["2002-10-28",7.856,7.8906,7.7174,7.8282,70100.0],["2002-10-29",7.8282,7.9807,7.7798,7.9807,63700.0],["2002-10-30",7.9668,8.1054,7.9322,8.0014,138700.0],["2002-10-31",8.0361,8.0984,7.8975,8.0014,43000.0],["2002-11-01",8.0361,8.2231,7.9807,8.0707,84100.0],["2002-11-04",8.0707,8.2647,8.0569,8.2093,58400.0],["2002-11-05",8.2647,8.3063,8.0222,8.1123,69400.0],["2002-11-06",8.14,8.8328,7.9737,8.8328,234000.0],["2002-11-07",8.7704,9.0544,8.4587,8.9575,116200.0],["2002-11-08",8.9228,9.0475,8.7981,8.9921,112100.0],["2002-11-11",8.9367,8.9367,8.3894,8.3963,108300.0],["2002-11-12",8.4032,8.618,8.2439,8.3755,163300.0],["2002-11-13",8.4448,8.5002,8.3132,8.3894,91200.0],["2002-11-14",8.4517,8.6249,8.4517,8.6249,91700.0],["2002-11-15",8.6041,8.7981,8.521,8.6388,55500.0],["2002-11-18",8.7081,8.8258,8.4517,8.5764,79400.0],["2002-11-19",8.5557,8.805,8.3825,8.4171,80900.0],["2002-11-20",8.3478,8.5072,8.2785,8.5072,100600.0],["2002-11-21",8.5764,8.6734,8.4171,8.6457,63200.0],["2002-11-22",8.715,8.715,8.521,8.5903,68900.0],["2002-11-25",8.6249,8.8328,8.6249,8.7981,80300.0],["2002-11-26",8.7981,8.7981,8.6041,8.6942,50800.0],["2002-11-27",8.715,8.7566,8.6596,8.7288,106500.0],["2002-11-29",8.7635,8.7635,8.6249,8.6249,48800.0],["2002-12-02",8.6942,8.7635,8.6596,8.7288,68700.0],["2002-12-03",8.6734,8.8674,8.6734,8.7288,69600.0],["2002-12-04",8.7288,8.9228,8.6942,8.812,117300.0],["2002-12-05",8.8328,8.902,8.7981,8.8674,82200.0],["2002-12-06",8.812,8.8674,8.6596,8.7843,115800.0],["2002-12-09",8.715,8.7773,8.5903,8.6942,161600.0],["2002-12-10",8.6734,9.0337,8.6734,9.0337,109000.0],["2002-12-11",8.9644,9.4216,8.902,9.2138,165600.0],["2002-12-12",9.2138,9.5532,9.2138,9.387,123600.0],["2002-12-13",9.3177,9.3315,9.1514,9.1791,68100.0],["2002-12-16",9.1791,9.484,9.1791,9.3523,87700.0],["2002-12-17",9.3523,9.477,9.3523,9.3662,76300.0],["2002-12-18",9.3523,9.3731,8.9921,9.096,166500.0],["2002-12-19",9.0891,9.2484,9.0891,9.1791,38200.0],["2002-12-20",9.2415,9.3385,9.1791,9.2969,105500.0],["2002-12-23",9.2484,9.387,9.1791,9.3523,80300.0],["2002-12-24",9.2831,9.2831,9.1861,9.2484,31200.0],["2002-12-26",9.2484,9.4216,9.1445,9.2969,44600.0],["2002-12-27",9.3662,9.3662,9.1584,9.1791,49500.0],["2002-12-30",9.2138,9.4216,9.1445,9.4216,87200.0],["2002-12-31",9.387,9.6017,9.0822,9.4355,115900.0],["2003-01-02",9.4355,9.7957,9.3939,9.7957,58200.0],["2003-01-03",9.8373,10.0312,9.6087,9.8373,143600.0],["2003-01-06",10.0105,10.0382,9.5255,9.5255,248900.0],["2003-01-07",9.4978,9.4978,9.2346,9.4909,111200.0],["2003-01-08",9.4562,9.6987,9.4562,9.574,107300.0],["2003-01-09",9.5463,9.8096,9.5463,9.6641,86400.0],["2003-01-10",9.6641,9.7749,9.5394,9.5532,104400.0],["2003-01-13",9.5948,9.865,9.5602,9.7056,66300.0],["2003-01-14",9.6641,9.7472,9.6294,9.6987,146800.0],["2003-01-15",9.6294,9.7818,9.5602,9.6156,113000.0],["2003-01-16",9.5602,9.6294,9.3662,9.5394,145900.0],["2003-01-17",9.4701,9.671,9.4701,9.6294,78600.0],["2003-01-21",9.5948,9.6225,9.4216,9.5463,128200.0],["2003-01-22",9.4424,9.5948,9.4008,9.5948,106200.0],["2003-01-23",9.5255,9.6294,9.4216,9.6156,100800.0],["2003-01-24",9.6502,9.6987,9.4909,9.5602,87300.0],["2003-01-27",9.4909,9.5324,9.0406,9.1584,142700.0],["2003-01-28",9.1999,9.29,9.0406,9.2276,62500.0],["2003-01-29",9.2623,9.3593,9.0267,9.3177,62900.0],["2003-01-30",9.387,9.387,9.0059,9.0059,42500.0],["2003-01-31",9.0059,9.4978,9.0059,9.3662,100100.0],["2003-02-03",9.4355,9.4562,9.283,9.4562,93400.0],["2003-02-04",9.387,9.6502,9.3177,9.5117,126900.0],["2003-02-05",9.5117,9.5602,9.2068,9.2415,135600.0],["2003-02-06",9.2138,9.3454,9.1791,9.2138,179600.0],["2003-02-07",9.1999,9.1999,8.909,8.9367,73700.0],["2003-02-10",8.902,9.2276,8.8397,9.1514,59800.0],["2003-02-11",9.1445,9.29,8.9367,9.0406,67700.0],["2003-02-12",9.1099,9.2138,9.0752,9.1999,80400.0],["2003-02-13",9.193,9.2276,9.1099,9.1861,68700.0],["2003-02-14",9.1861,9.2138,8.9921,9.1445,80400.0],["2003-02-18",9.0059,9.1791,8.8813,9.1099,79200.0],["2003-02-19",9.1099,9.1306,8.9575,9.0059,44600.0],["2003-02-20",9.0059,9.0406,8.9713,8.9713,20700.0],["2003-02-21",9.0059,9.193,8.9367,9.1306,79800.0],["2003-02-24",9.1445,9.2415,9.006,9.0198,87600.0],["2003-02-25",9.0198,9.0544,8.9297,9.0337,84800.0],["2003-02-26",8.999,8.999,8.7288,8.7496,95000.0],["2003-02-27",8.8189,8.9713,8.6596,8.9644,40900.0],["2003-02-28",9.0337,9.1445,8.8951,9.0752,68400.0],["2003-03-03",9.1099,9.29,9.0614,9.2415,76500.0],["2003-03-04",9.1722,9.1722,8.9367,9.0198,50300.0],["2003-03-05",9.0059,9.0752,8.8674,8.9228,37300.0],["2003-03-06",8.902,8.9921,8.8674,8.9367,46300.0],["2003-03-07",8.9367,9.1099,8.8674,9.0198,84000.0],["2003-03-10",8.9713,8.9713,8.4517,8.5903,88400.0],["2003-03-11",8.5903,8.6596,8.5141,8.5903,38900.0],["2003-03-12",8.521,8.8813,8.521,8.812,71400.0],["2003-03-13",8.812,9.1029,8.7704,9.0544,66800.0],["2003-03-14",9.0544,9.1791,8.9505,9.1791,92600.0],["2003-03-17",9.1445,9.2138,9.0129,9.1099,71100.0],["2003-03-18",9.0752,9.1445,8.9575,9.1445,73400.0],["2003-03-19",9.1099,9.193,9.0267,9.1376,73200.0],["2003-03-20",9.0891,9.1099,9.0059,9.1099,47600.0],["2003-03-21",9.1099,9.3038,9.0406,9.2138,99400.0],["2003-03-24",8.8674,8.999,8.7081,8.9921,118800.0],["2003-03-25",8.8674,9.1099,8.8328,9.1099,106800.0],["2003-03-26",9.0406,9.2138,8.999,9.1237,91700.0],["2003-03-27",9.0544,9.1445,8.9575,9.1306,67700.0],["2003-03-28",9.0752,9.1514,9.0198,9.0614,62700.0],["2003-03-31",8.9921,9.1722,8.902,8.9367,100700.0],["2003-04-01",8.9367,9.2068,8.902,9.1722,128900.0],["2003-04-02",9.2138,9.5255,9.2138,9.477,88700.0],["2003-04-03",9.4909,9.6987,9.4909,9.5186,104900.0],["2003-04-04",9.484,9.5394,9.3939,9.4562,59700.0],["2003-04-07",9.5255,9.6294,9.4909,9.5324,108200.0],["2003-04-08",9.4978,9.5463,9.4147,9.4632,103300.0],["2003-04-09",9.4424,9.6017,9.3939,9.4424,110200.0],["2003-04-10",9.4216,9.477,9.2623,9.4216,39800.0],["2003-04-11",9.4909,9.4909,9.2138,9.4562,46500.0],["2003-04-14",9.4562,9.4909,9.3177,9.4909,35500.0],["2003-04-15",9.4909,9.5879,9.4285,9.5879,65900.0],["2003-04-16",9.6225,9.6571,9.387,9.4632,41300.0],["2003-04-17",9.4562,9.4562,9.3523,9.4147,139200.0],["2003-04-21",9.4078,9.4562,9.2831,9.4355,143900.0],["2003-04-22",9.3731,9.5186,9.3523,9.4909,169600.0],["2003-04-23",9.4909,9.6433,9.484,9.5671,59600.0],["2003-04-24",9.6017,10.0105,9.574,9.6779,93500.0],["2003-04-25",9.6087,9.8026,9.4285,9.4909,63400.0],["2003-04-28",9.5047,9.7541,9.5047,9.6918,59200.0],["2003-04-29",9.5879,9.7126,9.3177,9.4008,130600.0],["2003-04-30",9.3662,9.4355,9.2761,9.4355,177000.0],["2003-05-01",9.5602,9.7334,9.5394,9.5394,243100.0],["2003-05-02",9.574,9.8026,9.5671,9.6641,137800.0],["2003-05-05",9.6641,9.6779,9.4285,9.4562,188400.0],["2003-05-06",9.5255,9.7472,9.5186,9.6641,182400.0],["2003-05-07",9.6641,9.7957,9.6294,9.7334,93600.0],["2003-05-08",9.7334,9.8026,9.671,9.671,44300.0],["2003-05-09",9.6779,9.8788,9.6779,9.8719,56400.0],["2003-05-12",9.6987,10.0312,9.6987,10.0035,139000.0],["2003-05-13",9.9343,9.9343,9.6294,9.8373,114500.0],["2003-05-14",9.9412,10.149,9.8373,10.149,128300.0],["2003-05-15",10.149,10.3568,10.149,10.2252,173400.0],["2003-05-16",10.2183,10.246,10.1144,10.149,176400.0],["2003-05-19",10.149,10.3568,9.6641,10.1352,137400.0],["2003-05-20",10.2183,10.3776,10.1629,10.2321,111400.0],["2003-05-21",10.1975,10.2183,9.9758,10.0243,104000.0],["2003-05-22",9.9204,10.1074,9.9204,10.0728,77700.0],["2003-05-23",10.0728,10.1559,10.0451,10.0797,35700.0],["2003-05-27",10.0797,10.4261,10.0451,10.3568,121800.0],["2003-05-28",10.3915,10.4261,10.1906,10.2806,69700.0],["2003-05-29",10.3153,10.4815,10.3153,10.4261,84800.0],["2003-05-30",10.4608,10.7102,10.4608,10.6547,48600.0],["2003-06-02",10.6686,10.7101,10.4746,10.5855,42500.0],["2003-06-03",10.53,10.5508,10.4261,10.4608,107700.0],["2003-06-04",10.4954,10.6339,10.4954,10.5439,74500.0],["2003-06-05",10.5855,10.6963,10.3915,10.4677,98200.0],["2003-06-06",10.537,10.5993,10.5093,10.53,46600.0],["2003-06-09",10.5647,10.6201,10.5162,10.53,79300.0],["2003-06-10",10.53,10.5993,10.53,10.5647,60100.0],["2003-06-11",10.5439,10.6201,10.5092,10.5993,51800.0],["2003-06-12",10.5993,10.7379,10.537,10.6894,115400.0],["2003-06-13",10.6894,10.6894,10.5716,10.6132,79900.0],["2003-06-16",10.6132,10.821,10.5993,10.7586,116700.0],["2003-06-17",10.7586,10.9942,10.7379,10.9526,170500.0],["2003-06-18",10.9111,11.1397,10.8833,11.1258,235400.0],["2003-06-19",11.1258,11.3267,11.1189,11.2089,129400.0],["2003-06-20",11.1882,11.2921,11.1882,11.2297,237800.0],["2003-06-23",11.1882,11.1951,11.0496,11.0842,245300.0],["2003-06-24",11.0912,11.1535,11.015,11.0981,328900.0],["2003-06-25",11.105,11.1397,11.015,11.0704,206700.0],["2003-06-26",11.1397,11.2921,11.0011,11.2921,140000.0],["2003-06-27",11.2921,11.4653,11.1743,11.2713,72400.0],["2003-06-30",11.2713,11.2713,11.0219,11.0842,255500.0],["2003-07-01",11.1189,11.1397,10.911,11.0496,221200.0],["2003-07-02",11.0842,11.3613,11.0704,11.3613,80900.0],["2003-07-03",11.2574,11.3475,11.0842,11.0981,19700.0],["2003-07-07",11.1327,11.3198,11.1327,11.2297,218300.0],["2003-07-08",11.3059,11.486,11.2297,11.4791,111100.0],["2003-07-09",11.396,11.6246,11.2367,11.6038,142600.0],["2003-07-10",11.6038,11.6038,11.3475,11.4376,47400.0],["2003-07-11",11.3336,11.4168,11.015,11.1604,152300.0],["2003-07-14",11.2228,11.3752,11.1535,11.2921,69900.0],["2003-07-15",11.2436,11.9156,11.2436,11.8809,2514700.0],["2003-07-16",11.9848,12.3312,11.9779,12.3312,828200.0],["2003-07-17",12.3312,12.3312,11.9156,11.9502,213000.0],["2003-07-18",12.0195,12.1165,11.583,12.1165,380400.0],["2003-07-21",12.1165,12.1234,11.7978,11.9156,153700.0],["2003-07-22",11.8186,11.8809,11.7008,11.8463,251800.0],["2003-07-23",11.9502,11.9987,11.777,11.9848,96500.0],["2003-07-24",11.8809,12.0541,11.7839,11.874,109900.0],["2003-07-25",11.7909,12.1788,11.7839,11.8809,109200.0],["2003-07-28",11.9502,12.2897,11.9086,12.1996,247000.0],["2003-07-29",12.2065,12.3243,12.1234,12.3104,57900.0],["2003-07-30",12.3104,12.3104,11.8186,12.1927,565700.0],["2003-07-31",12.2273,12.4144,12.0541,12.4005,411400.0],["2003-08-01",12.4351,12.4698,12.0195,12.0541,149100.0],["2003-08-04",12.1234,12.1234,11.8463,11.9502,76500.0],["2003-08-05",11.9571,12.0195,11.8948,11.9571,221400.0],["2003-08-06",11.9294,11.9848,11.777,11.8186,95100.0],["2003-08-07",11.8879,12.2966,11.7216,12.2758,100100.0],["2003-08-08",12.2065,12.2204,12.0264,12.1026,90200.0],["2003-08-11",12.1095,12.2619,12.061,12.2065,160700.0],["2003-08-12",12.2758,12.546,12.2689,12.4351,142200.0],["2003-08-13",12.4698,12.4698,12.2412,12.352,166300.0],["2003-08-14",12.3589,12.4351,12.1719,12.4351,90600.0],["2003-08-15",12.4698,12.643,12.4282,12.546,34700.0],["2003-08-18",12.5737,12.7607,12.546,12.7607,130000.0],["2003-08-19",12.8023,12.8924,12.7607,12.8716,216500.0],["2003-08-20",12.8716,13.1279,12.8023,12.8716,102600.0],["2003-08-21",12.9201,13.0794,12.8092,13.0586,591400.0],["2003-08-22",13.0586,13.1071,12.7815,12.7815,312900.0],["2003-08-25",12.6776,13.0171,12.6776,12.9755,354500.0],["2003-08-26",12.9894,13.0586,12.8508,13.0586,340200.0],["2003-08-27",13.024,13.0933,12.7677,13.024,251900.0],["2003-08-28",12.9547,12.9893,12.8162,12.9201,188300.0],["2003-08-29",12.9478,13.1279,12.8854,13.0586,131700.0],["2003-09-02",13.0933,13.308,12.9755,13.2318,438100.0],["2003-09-03",13.2318,13.2665,12.9755,13.0586,479800.0],["2003-09-04",13.0933,13.2249,13.0933,13.0933,174400.0],["2003-09-05",13.1071,13.2595,12.9409,13.2526,261100.0],["2003-09-08",13.1833,13.2665,12.9547,12.9755,173300.0],["2003-09-09",12.9755,13.2318,12.9478,12.9755,146900.0],["2003-09-10",12.9408,12.9408,12.6222,12.7192,215600.0],["2003-09-11",12.7469,12.9201,12.6014,12.9131,432100.0],["2003-09-12",12.8577,12.9478,12.5737,12.8854,169700.0],["2003-09-15",12.9409,13.0586,12.7469,12.8854,224900.0],["2003-09-16",12.8162,12.9409,12.643,12.8993,233800.0],["2003-09-17",12.8993,13.211,12.83,13.2041,221900.0],["2003-09-18",13.218,13.2595,13.0517,13.2387,240100.0],["2003-09-19",13.1279,13.2249,12.8508,12.8508,237800.0],["2003-09-22",12.8508,12.8647,12.5529,12.7053,157000.0],["2003-09-23",12.7053,12.8162,12.5737,12.7954,125100.0],["2003-09-24",12.7469,12.7746,12.6014,12.6776,152400.0],["2003-09-25",12.6915,12.6915,12.3243,12.3243,139800.0],["2003-09-26",12.3936,12.4005,12.2273,12.2966,105300.0],["2003-09-29",12.3659,12.4698,12.1996,12.4213,128100.0],["2003-09-30",12.3866,12.5806,12.255,12.4421,180100.0],["2003-10-01",12.4698,12.8646,12.4559,12.8162,154500.0],["2003-10-02",12.8854,12.8854,12.5875,12.6776,111100.0],["2003-10-03",12.7122,13.0309,12.7122,12.9893,95500.0],["2003-10-06",12.9339,12.9686,12.7469,12.9409,296600.0],["2003-10-07",12.9755,13.218,12.8924,13.218,79100.0],["2003-10-08",13.1625,13.1764,12.9893,13.024,247600.0],["2003-10-09",13.0933,13.4396,13.0725,13.2942,93200.0],["2003-10-10",13.405,13.5089,13.2942,13.4535,129300.0],["2003-10-13",13.5089,13.793,13.4951,13.7445,141700.0],["2003-10-14",13.8137,13.8137,13.502,13.7722,110200.0],["2003-10-15",13.7999,13.7999,13.5089,13.6336,95500.0],["2003-10-16",13.6613,13.8207,13.6128,13.7722,91300.0],["2003-10-17",13.8207,13.8761,13.7168,13.8553,357200.0],["2003-10-20",13.7167,14.0631,13.7167,13.786,162700.0],["2003-10-21",13.793,13.8553,13.6544,13.6821,45500.0],["2003-10-22",13.7029,13.7029,13.3357,13.3773,113300.0],["2003-10-23",13.3773,13.4743,13.218,13.3011,116900.0],["2003-10-24",13.3357,13.3357,12.9893,13.1487,107900.0],["2003-10-27",13.1625,13.3981,13.121,13.3427,74400.0],["2003-10-28",13.3704,13.5436,13.3565,13.5436,133000.0],["2003-10-29",13.5436,13.6475,13.4396,13.5921,92000.0],["2003-10-30",13.5921,13.786,13.5089,13.5921,53700.0],["2003-10-31",13.5228,13.786,13.405,13.405,63700.0],["2003-11-03",13.4396,13.5643,13.3981,13.5089,171200.0],["2003-11-04",13.3704,13.7791,13.3704,13.7167,120900.0],["2003-11-05",13.7722,14.0631,13.3634,13.8969,142200.0],["2003-11-06",13.8899,14.6728,13.8553,14.4649,227800.0],["2003-11-07",14.3056,14.4719,14.1116,14.3472,129700.0],["2003-11-10",14.3749,14.3749,14.0701,14.1601,166400.0],["2003-11-11",14.1601,14.1601,13.7167,13.7652,159000.0],["2003-11-12",13.8345,14.0493,13.8345,13.9523,158900.0],["2003-11-13",13.9939,13.9939,13.8761,13.9246,94300.0],["2003-11-14",13.9454,13.9523,13.592,13.6128,125800.0],["2003-11-17",13.7168,13.7168,13.1625,13.3912,270900.0],["2003-11-18",13.4743,13.5782,13.3634,13.405,166900.0],["2003-11-19",13.4743,13.502,13.308,13.4535,161500.0],["2003-11-20",13.4535,13.4535,13.2942,13.3357,120000.0],["2003-11-21",13.4396,13.4881,13.2457,13.3704,75800.0],["2003-11-24",13.4743,13.793,13.4743,13.7167,105200.0],["2003-11-25",13.8207,13.8207,13.6821,13.7029,62800.0],["2003-11-26",13.8414,13.8553,13.5782,13.6752,69300.0],["2003-11-28",13.7168,13.7445,13.5228,13.5228,33500.0],["2003-12-01",13.6613,13.786,13.6613,13.7514,150200.0],["2003-12-02",13.786,13.786,13.4674,13.5297,122800.0],["2003-12-03",13.7029,13.7722,13.5851,13.5921,88300.0],["2003-12-04",13.6267,13.7722,13.5089,13.7029,159100.0],["2003-12-05",13.7375,13.8207,13.7029,13.7237,208000.0],["2003-12-08",13.6544,13.8553,13.6544,13.8276,90600.0],["2003-12-09",13.8414,13.8414,13.4812,13.5089,105100.0],["2003-12-10",13.5089,13.5089,13.1071,13.2595,187500.0],["2003-12-11",13.2595,13.4743,13.211,13.4396,79300.0],["2003-12-12",13.4951,13.8484,13.3704,13.8484,107100.0],["2003-12-15",13.9939,13.9939,13.8553,13.8969,213000.0],["2003-12-16",13.8553,13.883,13.6475,13.8761,105600.0],["2003-12-17",13.786,13.8207,13.6613,13.8207,58500.0],["2003-12-18",13.786,13.8969,13.5782,13.7652,83400.0],["2003-12-19",13.8414,13.9869,13.7029,13.9731,187500.0],["2003-12-22",13.9246,14.0493,13.8068,14.0493,75800.0],["2003-12-23",13.9592,14.3056,13.8899,14.3056,121400.0],["2003-12-24",14.3749,14.3749,14.0285,14.0285,39100.0],["2003-12-26",14.0978,14.1671,14.0493,14.0631,16700.0],["2003-12-29",14.167,14.4788,14.1255,14.4164,138900.0],["2003-12-30",14.4996,14.4996,14.2779,14.4303,64400.0],["2003-12-31",14.4442,14.4442,14.0285,14.0354,112200.0],["2004-01-02",14.2017,14.4372,14.167,14.271,56900.0],["2004-01-05",14.4303,14.4303,14.1186,14.3195,122600.0],["2004-01-06",14.3749,14.4372,14.2848,14.3333,92700.0],["2004-01-07",14.4095,14.4441,14.2502,14.3056,75000.0],["2004-01-08",14.3749,14.4095,14.077,14.0839,160100.0],["2004-01-09",14.1186,14.1324,13.6544,13.6544,275000.0],["2004-01-12",13.7237,13.8761,13.6683,13.8761,105800.0],["2004-01-13",13.8484,13.9176,13.7167,13.8484,211000.0],["2004-01-14",13.8415,14.4442,13.793,14.4372,243400.0],["2004-01-15",14.4372,15.033,14.361,14.9914,380400.0],["2004-01-16",15.1369,15.3101,15.0399,15.2408,298400.0],["2004-01-20",15.414,15.4487,15.3309,15.414,228100.0],["2004-01-21",15.5526,15.608,15.4487,15.511,150500.0],["2004-01-22",15.511,15.5179,15.1785,15.1923,202700.0],["2004-01-23",15.3586,15.511,15.2824,15.4902,139800.0],["2004-01-26",15.5179,15.5249,15.2547,15.2963,142100.0],["2004-01-27",15.4279,15.4625,15.2893,15.4279,115900.0],["2004-01-28",15.4972,15.511,15.2062,15.2339,90200.0],["2004-01-29",15.3101,15.3794,15.1716,15.1923,172600.0],["2004-01-30",15.2408,15.2408,14.9568,15.1023,154800.0],["2004-02-02",15.2478,15.3863,15.1508,15.3309,152700.0],["2004-02-03",15.414,15.5526,15.227,15.227,111100.0],["2004-02-04",15.2963,15.3101,14.8529,14.8529,152600.0],["2004-02-05",14.9568,15.4071,14.9568,15.3794,162000.0],["2004-02-06",15.3863,15.7881,15.3863,15.7258,122600.0],["2004-02-09",15.795,15.8228,15.4487,15.4764,121400.0],["2004-02-10",15.5872,15.7258,15.414,15.6565,409400.0],["2004-02-11",15.6565,15.795,15.5179,15.795,120200.0],["2004-02-12",15.795,15.8228,15.3517,15.3794,133800.0],["2004-02-13",15.3101,15.6981,15.3101,15.6565,106600.0],["2004-02-17",15.7258,16.1137,15.5872,16.0721,117200.0],["2004-02-18",16.1761,16.2315,15.7396,15.7604,216000.0],["2004-02-19",15.7812,15.8228,15.608,15.608,109200.0],["2004-02-20",15.7258,15.9682,15.4833,15.8782,110900.0],["2004-02-23",15.795,15.795,15.5526,15.6911,174900.0],["2004-02-24",15.6911,15.7604,15.5526,15.7258,103200.0],["2004-02-25",15.6565,15.6911,15.3517,15.3932,220800.0],["2004-02-26",15.4279,15.5456,15.2755,15.5041,457600.0],["2004-02-27",15.5179,15.6218,15.4556,15.5734,212800.0],["2004-03-01",15.6911,15.8712,15.6773,15.7604,211400.0],["2004-03-02",15.6219,15.8505,15.5872,15.8505,274500.0],["2004-03-03",15.8505,15.892,15.6496,15.8435,165600.0],["2004-03-04",15.899,15.9336,15.705,15.9267,91500.0],["2004-03-05",15.8297,15.9336,15.7812,15.899,96500.0],["2004-03-08",15.9197,15.9682,15.6911,15.7327,121000.0],["2004-03-09",15.7327,15.795,15.4487,15.5595,82100.0],["2004-03-10",15.6288,15.7188,15.1369,15.1785,106400.0],["2004-03-11",15.1023,15.1023,14.7628,14.9222,116400.0],["2004-03-12",14.7905,15.0676,14.6866,15.0607,182700.0],["2004-03-15",15.0607,15.0607,14.652,14.7836,238500.0],["2004-03-16",14.8529,14.9637,14.4442,14.8321,162900.0],["2004-03-17",14.9291,15.0191,14.8113,14.8945,221800.0],["2004-03-18",14.8252,14.9429,14.5966,14.8321,119700.0],["2004-03-19",14.8945,14.9984,14.6866,14.6866,160700.0],["2004-03-22",14.7213,14.7559,14.5481,14.6451,181600.0],["2004-03-23",14.7559,14.8667,14.652,14.846,125400.0],["2004-03-24",14.7213,14.7836,14.5481,14.5481,144700.0],["2004-03-25",14.652,14.9083,14.652,14.8113,143300.0],["2004-03-26",14.8806,14.8806,14.7905,14.839,108200.0],["2004-03-29",14.8598,14.9637,14.839,14.9637,134300.0],["2004-03-30",14.8945,14.8945,14.7074,14.8945,197200.0],["2004-03-31",14.9637,15.1092,14.6935,14.9637,282900.0],["2004-04-01",15.1369,15.5179,15.13,15.3794,196900.0],["2004-04-02",15.5179,15.9475,15.511,15.6773,145500.0],["2004-04-05",15.7258,15.8297,15.4279,15.6149,178500.0],["2004-04-06",15.5734,15.7258,15.4625,15.608,205900.0],["2004-04-07",15.6911,15.6911,15.5179,15.6288,157600.0],["2004-04-08",15.6288,15.705,15.3032,15.4417,142200.0],["2004-04-12",15.5179,15.5941,15.414,15.414,361900.0],["2004-04-13",15.4487,15.4487,15.13,15.13,148000.0],["2004-04-14",15.1993,15.2824,14.9914,15.2685,73600.0],["2004-04-15",15.2408,15.3517,15.0815,15.324,144500.0],["2004-04-16",15.3932,15.3932,15.1716,15.3378,110700.0],["2004-04-19",15.3448,15.3448,14.839,15.2062,233500.0],["2004-04-20",15.2408,15.3932,14.6866,14.7351,181800.0],["2004-04-21",14.839,15.1369,14.8044,14.8945,128800.0],["2004-04-22",14.8944,15.5595,14.8252,15.3932,112600.0],["2004-04-23",15.5318,15.5318,14.9845,15.2339,62000.0],["2004-04-26",15.1716,15.2755,14.9152,14.9984,82200.0],["2004-04-27",15.033,15.0607,14.8875,14.9429,167900.0],["2004-04-28",14.9568,14.9568,14.3264,14.3264,147000.0],["2004-04-29",14.3749,14.9152,14.2155,14.9152,294400.0],["2004-04-30",14.8598,15.421,14.8598,15.2062,321900.0],["2004-05-03",15.414,15.7812,15.1854,15.7812,386300.0],["2004-05-04",15.899,15.9267,15.3932,15.5526,155300.0],["2004-05-05",15.6011,15.8228,15.5249,15.5872,161200.0],["2004-05-06",15.5526,15.6149,15.2478,15.4417,385800.0],["2004-05-07",15.4625,15.5318,15.0676,15.1023,263900.0],["2004-05-10",15.0676,15.0746,14.7005,14.9984,202600.0],["2004-05-11",15.1369,15.2201,14.936,15.2131,145700.0],["2004-05-12",15.1438,15.5734,14.7697,15.5387,195400.0],["2004-05-13",15.5179,15.795,15.3517,15.6357,354200.0],["2004-05-14",15.705,15.7258,15.2201,15.2408,1395300.0],["2004-05-17",15.1508,15.1508,14.8252,14.846,157800.0],["2004-05-18",14.9845,15.1646,14.9291,15.1231,197700.0],["2004-05-19",15.2616,15.414,14.8944,14.9637,168100.0],["2004-05-20",15.033,15.4487,15.0122,15.4487,190100.0],["2004-05-21",15.5179,15.6496,15.414,15.5456,99200.0],["2004-05-24",15.5457,15.8297,15.5179,15.5872,80100.0],["2004-05-25",15.6149,15.9336,15.5734,15.899,184100.0],["2004-05-26",15.899,15.9197,15.6703,15.9197,62200.0],["2004-05-27",15.9336,16.0375,15.5941,15.899,126500.0],["2004-05-28",15.9682,16.1761,15.8435,16.1276,84600.0],["2004-06-01",16.1345,16.1484,15.5734,15.8297,132300.0],["2004-06-02",15.899,16.086,15.802,15.899,166800.0],["2004-06-03",15.9682,15.9682,15.6911,15.7258,61800.0],["2004-06-04",15.795,15.9475,15.6773,15.6911,80000.0],["2004-06-07",15.795,16.0583,15.795,15.9336,260100.0],["2004-06-08",15.9336,16.0375,15.8643,15.8643,103200.0],["2004-06-09",15.9336,16.0098,15.8643,15.9752,213400.0],["2004-06-10",15.9959,16.0444,15.6565,15.8228,113900.0],["2004-06-14",15.8228,15.8574,15.414,15.4833,112200.0],["2004-06-15",15.5318,15.9336,15.5318,15.7258,95400.0],["2004-06-16",15.8297,15.8297,15.227,15.3447,166600.0],["2004-06-17",15.3517,15.3517,15.1023,15.2408,273000.0],["2004-06-18",15.2408,15.2408,15.033,15.033,337000.0],["2004-06-21",15.0676,15.1716,15.0053,15.0884,189400.0],["2004-06-22",15.1369,15.1716,14.7905,15.1716,127100.0],["2004-06-23",15.2408,15.2963,14.8875,15.0746,289500.0],["2004-06-24",15.1023,15.4625,15.0676,15.2408,108800.0],["2004-06-25",15.3447,15.5456,15.1369,15.1369,238200.0],["2004-06-28",15.2755,15.6634,15.2755,15.3932,109500.0],["2004-06-29",15.3655,15.6911,15.3447,15.3863,156800.0],["2004-06-30",15.414,15.7604,15.414,15.4348,179500.0],["2004-07-01",15.5041,15.6496,15.2685,15.2685,136300.0],["2004-07-02",15.2963,15.5734,15.2547,15.4279,101900.0],["2004-07-06",15.4556,15.4556,15.0538,15.1854,132200.0],["2004-07-07",15.2755,15.7604,14.9429,14.9568,167800.0],["2004-07-08",14.9776,15.0746,14.7698,14.8252,140700.0],["2004-07-09",14.8598,14.9014,14.6797,14.7143,59000.0],["2004-07-12",14.7143,14.7282,14.6035,14.7005,138600.0],["2004-07-13",14.7005,14.7836,14.6173,14.742,91600.0],["2004-07-14",14.6866,14.749,14.5481,14.6451,132400.0],["2004-07-15",14.5758,15.0261,14.5758,14.839,168400.0],["2004-07-16",14.8321,15.033,14.6797,14.8875,136800.0],["2004-07-19",14.8252,14.9291,14.6866,14.8737,82500.0],["2004-07-20",14.7905,15.22,14.5966,15.1923,175900.0],["2004-07-21",15.1231,15.4002,14.9707,14.9776,141400.0],["2004-07-22",15.0469,15.0469,14.652,14.6658,110500.0],["2004-07-23",14.5827,14.7559,14.555,14.5758,66800.0],["2004-07-26",14.5827,14.6035,14.174,14.3125,144700.0],["2004-07-27",14.3264,14.3887,14.2294,14.3264,111300.0],["2004-07-28",14.3749,14.4372,14.1601,14.271,122300.0],["2004-07-29",14.3402,14.6866,14.3402,14.6104,132600.0],["2004-07-30",14.5481,14.6866,14.3056,14.5273,179000.0],["2004-08-02",14.4788,14.6866,14.4095,14.6173,79900.0],["2004-08-03",14.5827,14.7905,14.4442,14.5411,122200.0],["2004-08-04",14.5481,14.6173,14.3333,14.4719,197800.0],["2004-08-05",14.4927,14.5065,14.1601,14.2294,115300.0],["2004-08-06",14.2294,14.2432,13.8553,13.98,146600.0],["2004-08-09",13.98,14.0978,13.7722,14.0562,149400.0],["2004-08-10",14.0493,14.0978,13.8553,13.9523,157400.0],["2004-08-11",13.9523,13.9592,13.786,13.8553,284300.0],["2004-08-12",13.8553,13.9107,13.7652,13.8484,222100.0],["2004-08-13",13.8553,13.9939,13.7999,13.8276,145000.0],["2004-08-16",13.8276,13.8622,13.8207,13.8553,221600.0],["2004-08-17",13.8553,13.8553,13.6544,13.786,256800.0],["2004-08-18",13.786,13.8553,13.7514,13.8414,178500.0],["2004-08-19",13.8276,13.8276,13.7722,13.786,182400.0],["2004-08-20",13.7514,13.8484,13.7168,13.8137,141700.0],["2004-08-23",13.786,13.8484,13.6405,13.6821,158200.0],["2004-08-24",13.786,13.9176,13.7791,13.8207,141100.0],["2004-08-25",13.8207,13.8207,13.689,13.8207,98500.0],["2004-08-26",13.8553,13.8553,13.7375,13.7999,74400.0],["2004-08-27",13.8553,13.98,13.6613,13.8553,112100.0],["2004-08-30",13.8207,13.8484,13.7306,13.7722,68600.0],["2004-08-31",13.786,13.9107,13.7514,13.8692,166900.0],["2004-09-01",13.8207,14.5481,13.7999,13.8345,203600.0],["2004-09-02",13.8553,13.9246,13.8137,13.9177,179300.0],["2004-09-03",13.9177,14.1116,13.9177,14.077,54900.0],["2004-09-07",14.077,14.3749,14.077,14.3749,243000.0],["2004-09-08",14.3402,14.5481,14.1809,14.2017,73600.0],["2004-09-09",14.3056,14.5481,14.3056,14.4857,98700.0],["2004-09-10",14.4442,14.7074,14.3402,14.6243,72000.0],["2004-09-13",14.652,14.9776,14.6174,14.7975,111000.0],["2004-09-14",14.7975,14.8598,14.5758,14.8598,61300.0],["2004-09-15",14.7559,14.8252,14.5134,14.6728,85200.0],["2004-09-16",14.7213,14.9637,14.5966,14.8806,85200.0],["2004-09-17",15.033,15.033,14.7628,14.7905,63700.0],["2004-09-20",14.8252,14.8944,14.7282,14.749,85500.0],["2004-09-21",14.7905,15.0953,14.7767,15.0607,119300.0],["2004-09-22",14.9914,14.9914,14.4857,14.4926,78300.0],["2004-09-23",14.4234,14.6866,14.4234,14.652,72600.0],["2004-09-24",14.652,14.7975,14.4511,14.458,100000.0],["2004-09-27",14.4788,14.4996,14.167,14.3125,87000.0],["2004-09-28",14.2848,14.7005,14.271,14.652,80300.0],["2004-09-29",14.6173,14.7559,14.4511,14.6381,103300.0],["2004-09-30",14.652,14.7905,14.5619,14.6173,124600.0],["2004-10-01",14.6173,15.2339,14.5827,15.1577,165000.0],["2004-10-04",15.1993,15.2547,15.0469,15.1785,167100.0],["2004-10-05",15.2408,15.2408,14.8667,14.9291,142100.0],["2004-10-06",14.8945,15.2547,14.8945,15.2547,92500.0],["2004-10-07",15.2685,15.4002,15.0399,15.0469,96600.0],["2004-10-08",14.9776,15.2131,14.9499,14.9499,134600.0],["2004-10-11",14.8944,15.0884,14.8944,14.9984,69900.0],["2004-10-12",14.9637,15.0815,14.7351,14.8252,77100.0],["2004-10-13",14.9637,15.0607,14.7143,14.7559,71700.0],["2004-10-14",14.742,14.846,14.6451,14.6728,48900.0],["2004-10-15",14.6797,15.1231,14.6797,14.9222,85300.0],["2004-10-18",14.8598,15.1023,14.8182,14.9845,112800.0],["2004-10-19",14.9637,15.0884,14.6312,14.6312,52200.0],["2004-10-20",14.6866,14.8183,14.5966,14.7836,66700.0],["2004-10-21",14.7836,15.0053,14.6866,15.0053,141200.0],["2004-10-22",14.936,15.0884,14.555,14.5619,110400.0],["2004-10-25",14.6173,15.0746,14.4511,15.0676,144100.0],["2004-10-26",15.033,15.2408,14.8321,15.1577,119100.0],["2004-10-27",15.2755,15.5872,15.1023,15.5803,160900.0],["2004-10-28",15.5872,15.5872,15.2408,15.5872,85900.0],["2004-10-29",15.6011,15.6911,15.2963,15.414,110100.0],["2004-11-01",15.4487,15.5526,15.2408,15.5041,112000.0],["2004-11-02",15.4625,15.8574,15.4487,15.4833,91400.0],["2004-11-03",15.6219,15.9336,15.6219,15.8851,116200.0],["2004-11-04",15.9336,16.9035,15.7743,16.661,1005800.0],["2004-11-05",16.9035,17.6309,16.7718,17.049,316600.0],["2004-11-08",17.0143,17.423,16.7996,16.8203,223700.0],["2004-11-09",16.7788,17.3399,16.7788,17.1459,135200.0],["2004-11-10",17.1459,17.2499,16.9243,17.2499,179600.0],["2004-11-11",17.2152,17.3538,16.9935,17.3053,193000.0],["2004-11-12",17.2914,17.423,17.1944,17.4092,68900.0],["2004-11-15",17.3538,17.6794,17.3261,17.5616,189000.0],["2004-11-16",17.5962,17.5962,17.1806,17.1875,92000.0],["2004-11-17",17.2499,17.5408,17.2499,17.4646,200400.0],["2004-11-18",17.4577,17.4577,17.1944,17.3122,51500.0],["2004-11-19",17.3191,17.3399,16.7718,16.8065,161200.0],["2004-11-22",16.7649,17.3191,16.7511,17.3053,173100.0],["2004-11-23",17.2499,17.2499,17.042,17.1875,98700.0],["2004-11-24",17.2152,17.423,17.1113,17.3468,174000.0],["2004-11-26",17.1806,17.4092,17.1806,17.3745,46300.0],["2004-11-29",17.3884,17.527,17.139,17.3538,108300.0],["2004-11-30",17.3538,17.423,17.2983,17.3745,97800.0],["2004-12-01",17.423,17.9426,17.3884,17.8595,218800.0],["2004-12-02",17.8941,17.9426,17.6932,17.8179,111500.0],["2004-12-03",17.8387,17.8387,17.5339,17.5685,102300.0],["2004-12-06",17.6032,17.9634,17.6032,17.8248,167800.0],["2004-12-07",17.8733,17.8733,17.1459,17.2083,124000.0],["2004-12-08",17.2083,17.52,17.2083,17.4646,104700.0],["2004-12-09",17.3191,17.333,17.1113,17.2152,158600.0],["2004-12-10",17.1459,17.5616,17.0836,17.5062,180900.0],["2004-12-13",17.6309,17.6309,17.4923,17.5131,131600.0],["2004-12-14",17.52,17.7694,17.423,17.7625,78500.0],["2004-12-15",17.8318,17.9426,17.5962,17.8387,97200.0],["2004-12-16",17.8318,17.998,17.7764,17.8941,150700.0],["2004-12-17",17.8941,18.2128,17.4577,18.0396,387300.0],["2004-12-20",18.1297,18.2544,17.901,17.9288,132800.0],["2004-12-21",17.9495,18.0119,17.8526,17.9703,83100.0],["2004-12-22",17.9703,18.386,17.9357,18.2474,106500.0],["2004-12-23",18.2682,18.6007,18.2197,18.4553,99100.0],["2004-12-27",18.5522,18.6354,18.192,18.2059,71500.0],["2004-12-28",18.1504,18.6977,18.1504,18.6631,114900.0],["2004-12-29",18.6908,18.8155,18.5107,18.7047,116000.0],["2004-12-30",18.7116,18.8363,18.6354,18.7532,69200.0],["2004-12-31",18.7393,18.8571,18.6285,18.7047,95900.0],["2005-01-03",18.7047,18.8917,18.4414,18.58,171000.0],["2005-01-04",18.6354,18.7462,18.4622,18.5661,300900.0],["2005-01-05",18.4622,18.67,18.1089,18.1158,232400.0],["2005-01-06",17.9426,18.3444,17.9288,18.1366,188700.0],["2005-01-07",18.1851,18.2336,17.9288,17.9426,135000.0],["2005-01-10",17.7902,18.1574,17.7902,18.0396,138000.0],["2005-01-11",18.0812,18.095,17.9357,18.0119,188100.0],["2005-01-12",18.0327,18.1227,17.811,18.1227,80100.0],["2005-01-13",18.0812,18.2197,17.8041,17.8387,80900.0],["2005-01-14",17.908,18.2336,17.8733,18.1851,179200.0],["2005-01-18",18.1851,18.5592,18.0327,18.4137,126800.0],["2005-01-19",18.4622,18.58,18.3583,18.3929,131100.0],["2005-01-20",18.3721,18.5661,18.2959,18.3791,138500.0],["2005-01-21",18.4276,18.5661,18.2613,18.2751,80800.0],["2005-01-24",18.3236,18.3791,17.8872,17.908,123200.0],["2005-01-25",17.9773,18.2613,17.9218,17.9357,62600.0],["2005-01-26",18.005,18.4276,17.9773,18.4137,74800.0],["2005-01-27",18.3721,18.5176,18.1851,18.2682,93000.0],["2005-01-28",18.2682,18.4622,18.0119,18.2751,113100.0],["2005-01-31",18.3929,18.7047,18.3929,18.6562,97300.0],["2005-02-01",18.6562,19.1688,18.6077,19.1065,160100.0],["2005-02-02",19.245,19.245,18.9679,19.0788,181600.0],["2005-02-03",19.051,19.051,18.6562,18.7393,100400.0],["2005-02-04",18.67,19.0441,18.67,19.0233,76200.0],["2005-02-07",18.7047,18.9887,18.7047,18.8571,89800.0],["2005-02-08",18.8571,18.8848,16.8342,16.9727,913700.0],["2005-02-09",16.4532,16.7926,15.8366,16.467,750700.0],["2005-02-10",16.4532,16.4878,16.2315,16.4185,326300.0],["2005-02-11",16.4185,16.7511,16.3423,16.6194,291800.0],["2005-02-14",16.5917,16.6194,16.0722,16.3562,261800.0],["2005-02-15",16.2869,16.5225,16.28,16.474,137300.0],["2005-02-16",16.4532,16.6887,16.37,16.4532,203900.0],["2005-02-17",16.4878,16.4878,16.1276,16.28,137500.0],["2005-02-18",16.2661,16.3354,16.0583,16.1276,187800.0],["2005-02-22",16.0721,16.2107,15.9336,15.9336,120300.0],["2005-02-23",15.9613,16.2661,15.8366,16.1761,308000.0],["2005-02-24",16.0722,16.1761,15.8366,15.8643,262700.0],["2005-02-25",15.8643,15.9544,15.7604,15.9336,266700.0],["2005-02-28",15.8297,16.0306,15.7743,15.9336,138100.0],["2005-03-01",15.9544,16.0722,15.7258,15.892,261200.0],["2005-03-02",15.9336,16.0721,15.8366,15.9197,114200.0],["2005-03-03",15.9405,15.989,15.6981,15.802,134300.0],["2005-03-04",15.8297,16.0929,15.6565,16.0306,144700.0],["2005-03-07",15.9682,16.2315,15.9682,16.2107,162500.0],["2005-03-08",16.1761,16.3146,16.1622,16.2107,181500.0],["2005-03-09",16.1345,16.1484,15.8574,15.899,130200.0],["2005-03-10",15.892,15.9544,15.6911,15.8228,159400.0],["2005-03-11",15.795,15.802,15.5526,15.7396,107300.0],["2005-03-14",15.6634,15.795,15.608,15.7812,97700.0],["2005-03-15",15.7812,15.9197,15.5179,15.5318,125800.0],["2005-03-16",15.5457,15.6288,15.4833,15.6219,73200.0],["2005-03-17",15.6219,15.6565,15.4002,15.5526,352600.0],["2005-03-18",15.6219,15.6426,15.2408,15.3932,199900.0],["2005-03-21",15.3447,15.5526,15.3447,15.4625,74600.0],["2005-03-22",15.5318,15.7466,15.4694,15.4764,122000.0],["2005-03-23",15.4833,15.6149,15.3586,15.414,74600.0],["2005-03-24",15.4487,15.5387,15.2755,15.2755,75800.0],["2005-03-28",15.2755,15.4902,15.2755,15.3725,67600.0],["2005-03-29",15.4002,15.5179,15.2408,15.2547,124400.0],["2005-03-30",15.2408,15.4002,15.2408,15.3447,89300.0],["2005-03-31",15.2963,15.3032,14.7213,14.8321,138900.0],["2005-04-01",14.9291,15.0676,14.6035,14.6381,138500.0],["2005-04-04",14.6728,14.7005,14.3125,14.4857,321400.0],["2005-04-05",14.5134,14.7282,14.5134,14.7213,125400.0],["2005-04-06",14.7698,14.9707,14.6312,14.6312,115800.0],["2005-04-07",14.7005,14.7559,14.5827,14.6381,82600.0],["2005-04-08",14.6728,14.6866,14.271,14.3402,151000.0],["2005-04-11",14.3887,14.4026,14.1878,14.3679,98400.0],["2005-04-12",14.271,14.5481,14.2294,14.4996,114700.0],["2005-04-13",14.5134,14.5481,14.2571,14.3541,98000.0],["2005-04-14",14.3264,14.4372,14.1116,14.2017,102800.0],["2005-04-15",14.2086,14.361,13.8899,13.9107,110400.0],["2005-04-18",13.8899,14.0701,13.8207,14.0423,116400.0],["2005-04-19",14.077,14.1047,13.8207,14.0285,102700.0],["2005-04-20",14.0216,14.0216,13.2526,13.4258,226100.0],["2005-04-21",13.5228,13.6544,13.405,13.5782,193300.0],["2005-04-22",13.5436,13.6475,13.4604,13.6267,190800.0],["2005-04-25",13.689,13.8276,13.6613,13.7029,69400.0],["2005-04-26",13.6613,13.8622,13.6267,13.689,98200.0],["2005-04-27",13.6475,13.7791,13.4743,13.7029,80500.0],["2005-04-28",13.6821,13.7306,13.3704,13.3981,108600.0],["2005-04-29",13.4189,13.5158,13.1348,13.2942,88500.0],["2005-05-02",13.3357,13.4674,13.1071,13.1556,100400.0],["2005-05-03",13.1625,13.1625,12.7677,12.8508,339400.0],["2005-05-04",12.8369,13.2526,12.7122,13.1071,358300.0],["2005-05-05",13.1279,13.1279,12.733,12.8508,374800.0],["2005-05-06",12.9201,13.1972,12.8508,13.121,234000.0],["2005-05-09",13.121,13.1418,13.0101,13.1279,115700.0],["2005-05-10",13.1348,13.1348,12.8508,13.0032,1428500.0],["2005-05-11",12.9201,13.0586,12.733,12.9616,304400.0],["2005-05-12",13.0171,13.0378,12.8785,12.8993,293300.0],["2005-05-13",12.9062,12.9894,12.7469,12.7815,246300.0],["2005-05-16",12.7815,12.9824,12.7815,12.8508,96000.0],["2005-05-17",12.8646,13.121,12.7192,12.9755,256300.0],["2005-05-18",13.0378,13.4881,13.0378,13.315,159800.0],["2005-05-19",13.4189,13.6405,13.3842,13.6267,318000.0],["2005-05-20",13.5921,13.786,13.405,13.7583,760500.0],["2005-05-23",13.786,13.8414,13.696,13.7029,295400.0],["2005-05-24",13.6475,13.7652,13.6336,13.7167,120100.0],["2005-05-25",13.7029,13.7029,13.4951,13.5228,396700.0],["2005-05-26",13.4881,13.8553,13.4881,13.7652,247500.0],["2005-05-27",13.7652,13.8207,13.6336,13.7514,223900.0],["2005-05-31",13.7652,13.9246,13.7652,13.8068,315600.0],["2005-06-01",13.8068,13.8899,13.793,13.8622,202600.0],["2005-06-02",13.8553,14.2502,13.8207,14.1809,281200.0],["2005-06-03",14.1809,14.2017,13.7098,13.793,167400.0],["2005-06-06",13.8553,13.9523,13.7929,13.8484,247700.0],["2005-06-07",13.9107,13.9731,13.786,13.8068,273600.0],["2005-06-08",13.8553,13.9454,13.8484,13.8969,244200.0],["2005-06-09",13.8553,13.9939,13.8137,13.9177,164600.0],["2005-06-10",13.9246,14.1324,13.9246,14.0631,105400.0],["2005-06-13",14.077,14.3195,14.0701,14.3195,164800.0],["2005-06-14",14.3541,14.8875,14.3541,14.8044,248500.0],["2005-06-15",14.8667,14.9776,14.749,14.7975,204900.0],["2005-06-16",14.8252,15.0607,14.8252,15.0607,160200.0],["2005-06-17",15.2893,15.3794,15.1508,15.2893,270200.0],["2005-06-20",15.2755,15.3794,15.2131,15.2893,174100.0],["2005-06-21",15.2962,15.7604,15.2962,15.5734,316200.0],["2005-06-22",15.5872,15.6357,15.2408,15.3101,142500.0],["2005-06-23",15.317,15.3725,14.9291,15.0746,132600.0],["2005-06-24",15.0815,15.0815,14.6589,14.8252,309900.0],["2005-06-27",14.8252,14.936,14.6658,14.8945,250500.0],["2005-06-28",14.936,15.3932,14.936,15.2824,275500.0],["2005-06-29",15.324,15.5872,15.2616,15.2755,399000.0],["2005-06-30",15.2685,15.5249,15.2685,15.3794,409200.0],["2005-07-01",15.3932,15.6911,15.3932,15.5595,237700.0],["2005-07-05",15.5318,16.2384,15.5249,16.2315,382300.0],["2005-07-06",16.2176,16.3423,16.1968,16.2869,227100.0],["2005-07-07",16.1553,16.5225,16.0999,16.5017,164900.0],["2005-07-08",16.5571,17.3191,16.5432,17.2983,271300.0],["2005-07-11",17.3191,17.527,17.3122,17.5062,221300.0],["2005-07-12",17.5062,17.7971,17.4715,17.6794,232000.0],["2005-07-13",17.6655,17.8179,17.4923,17.7279,206900.0],["2005-07-14",17.8179,17.9911,17.5754,17.811,181600.0],["2005-07-15",17.7902,17.811,17.4438,17.5339,147400.0],["2005-07-18",17.5339,17.6309,17.4923,17.5408,174800.0],["2005-07-19",17.5755,17.8733,17.4785,17.8733,98500.0],["2005-07-20",17.7833,17.8941,17.5755,17.8941,168600.0],["2005-07-21",17.9149,17.9426,17.4508,17.6863,166300.0],["2005-07-22",17.7001,17.9011,17.617,17.8733,117800.0],["2005-07-25",17.8733,18.005,17.5408,17.5754,162600.0],["2005-07-26",17.5685,17.7001,17.5131,17.6655,367200.0],["2005-07-27",17.7002,17.9011,17.5616,17.8248,144700.0],["2005-07-28",17.8664,18.2405,17.8664,18.2197,217300.0],["2005-07-29",18.192,18.2336,17.8941,17.908,174900.0],["2005-08-01",17.9426,18.2405,17.908,18.1297,169500.0],["2005-08-02",18.1505,18.1851,17.0767,17.1044,340600.0],["2005-08-03",17.1459,17.6794,16.6541,16.7164,617300.0],["2005-08-04",16.7649,16.7649,16.2938,16.3839,624800.0],["2005-08-05",16.3493,16.3493,15.9405,16.2384,279500.0],["2005-08-08",16.2384,16.4393,16.2384,16.3285,256500.0],["2005-08-09",16.3493,16.4532,16.1691,16.3423,181500.0],["2005-08-10",16.4116,16.6471,16.37,16.5571,252000.0],["2005-08-11",16.5225,16.6956,16.3077,16.5017,229200.0],["2005-08-12",16.4532,16.7164,16.28,16.5017,154400.0],["2005-08-15",16.4878,16.8342,16.3493,16.7303,143700.0],["2005-08-16",16.6956,16.6956,16.2731,16.5017,165400.0],["2005-08-17",16.5155,17.2221,16.37,17.0074,500400.0],["2005-08-18",17.0767,17.1321,16.9727,16.9727,276300.0],["2005-08-19",17.042,17.1529,17.0212,17.1252,201800.0],["2005-08-22",17.2291,17.2914,16.8688,17.0005,201800.0],["2005-08-23",17.0005,17.1459,16.7649,16.9866,183700.0],["2005-08-24",17.042,17.1667,16.7857,16.945,240900.0],["2005-08-25",17.042,17.1459,16.6402,16.9173,137500.0],["2005-08-26",16.9658,16.9658,16.4532,16.7372,149300.0],["2005-08-29",16.5709,17.2152,16.5363,17.139,216500.0],["2005-08-30",17.139,17.3468,17.0143,17.3468,193000.0],["2005-08-31",17.3468,17.8179,17.3468,17.7625,288000.0],["2005-09-01",17.7694,18.0188,17.7694,17.8526,202700.0],["2005-09-02",17.8872,18.005,17.8595,17.998,167300.0],["2005-09-06",17.9911,18.0673,17.8733,17.9703,221500.0],["2005-09-07",17.9634,18.1712,17.8733,18.1435,285500.0],["2005-09-08",18.0812,18.2405,18.0465,18.2405,178300.0],["2005-09-09",18.2682,18.3929,18.2405,18.3929,153300.0],["2005-09-12",18.2544,18.5523,18.2266,18.3721,152600.0],["2005-09-13",18.2613,18.2613,17.5339,17.7279,309500.0],["2005-09-14",17.8041,17.9842,17.7348,17.7902,199600.0],["2005-09-15",17.8041,17.9634,17.8041,17.9218,76600.0],["2005-09-16",18.0465,18.2959,17.9426,18.2336,268900.0],["2005-09-19",18.1712,18.1712,17.7209,17.9426,183900.0],["2005-09-20",17.9911,18.0881,17.6032,17.8041,304800.0],["2005-09-21",17.8041,17.8041,16.9035,17.0628,372400.0],["2005-09-22",16.9727,17.0697,16.855,16.952,327000.0],["2005-09-23",16.7788,17.2014,16.6056,17.0282,249900.0],["2005-09-26",16.9035,17.2083,16.9035,17.0767,148300.0],["2005-09-27",17.1321,17.3122,17.0074,17.3053,187100.0],["2005-09-28",17.3053,17.3053,17.0559,17.1806,177200.0],["2005-09-29",17.1113,17.1113,16.5917,16.7234,350800.0],["2005-09-30",16.7303,17.2014,16.5363,17.042,225300.0],["2005-10-03",17.042,17.1459,16.8342,16.9727,182300.0],["2005-10-04",16.9727,16.9727,16.5224,16.7372,308600.0],["2005-10-05",16.7303,16.8619,16.5917,16.6402,316600.0],["2005-10-06",16.6471,16.7372,16.37,16.5571,353800.0],["2005-10-07",16.6056,16.6541,16.2176,16.28,257500.0],["2005-10-10",16.3562,16.474,16.0444,16.0999,130700.0],["2005-10-11",16.2107,16.3493,15.9336,15.9405,145600.0],["2005-10-12",15.9405,15.989,15.6011,15.8712,209500.0],["2005-10-13",15.8782,15.989,15.6773,15.9059,136700.0],["2005-10-14",16.0029,16.0029,15.511,15.9336,172700.0],["2005-10-17",15.8643,15.9959,15.6149,15.9821,95100.0],["2005-10-18",15.9197,15.9821,15.7119,15.899,137900.0],["2005-10-19",15.7604,16.377,15.6634,16.377,167300.0],["2005-10-20",16.2523,16.37,15.7466,15.9267,229800.0],["2005-10-21",15.9821,16.2038,15.9059,15.9336,113900.0],["2005-10-24",15.9682,16.3908,15.8505,16.3908,112800.0],["2005-10-25",15.5872,15.5941,14.6243,15.0399,1263400.0],["2005-10-26",15.0261,15.22,14.9776,15.0815,305000.0],["2005-10-27",15.0469,15.1023,14.7143,14.7351,202100.0],["2005-10-28",14.8252,15.1369,14.8252,14.9914,205200.0],["2005-10-31",15.1369,15.3447,15.0469,15.2408,248300.0],["2005-11-01",15.1716,15.22,14.9914,15.1369,141200.0],["2005-11-02",15.1369,15.705,15.1369,15.6981,196100.0],["2005-11-03",15.7396,16.2731,15.5041,16.2246,443600.0],["2005-11-04",16.9727,17.9357,16.848,17.8248,1038300.0],["2005-11-07",17.8664,18.005,17.43,17.4577,337300.0],["2005-11-08",17.3884,17.3884,16.945,17.1806,247500.0],["2005-11-09",17.2499,17.5408,16.9658,17.2914,232300.0],["2005-11-10",17.2983,17.4992,17.0767,17.3538,277500.0],["2005-11-11",17.3538,17.4715,17.2221,17.3607,146200.0],["2005-11-14",17.3746,17.3953,16.9381,17.139,322800.0],["2005-11-15",17.1529,17.624,16.9658,17.139,246800.0],["2005-11-16",17.1806,17.1944,16.8342,17.042,178300.0],["2005-11-17",17.1044,17.3676,17.0143,17.3538,208400.0],["2005-11-18",17.617,17.6447,17.3953,17.5408,237600.0],["2005-11-21",17.4992,17.5824,17.3953,17.4854,323900.0],["2005-11-22",17.423,17.5754,17.3884,17.4508,457000.0],["2005-11-23",17.3468,17.3884,17.2083,17.2499,314900.0],["2005-11-25",17.2914,17.4369,17.2499,17.3676,126400.0],["2005-11-28",17.3191,17.3815,16.8688,16.9797,338400.0],["2005-11-29",17.1113,17.2845,16.8758,16.9866,221800.0],["2005-11-30",17.0074,17.1459,16.8203,16.8758,254300.0],["2005-12-01",16.9727,17.2152,16.9727,17.1529,350400.0],["2005-12-02",17.1113,17.1667,16.8688,17.0559,228800.0],["2005-12-05",16.9797,17.0559,16.7164,16.855,181400.0],["2005-12-06",16.855,17.0767,16.7303,16.8619,146000.0],["2005-12-07",16.848,17.0628,16.8342,16.9797,191200.0],["2005-12-08",16.9935,17.049,16.8411,16.8827,139800.0],["2005-12-09",16.8619,16.9866,16.7718,16.9727,140300.0],["2005-12-12",17.0351,17.042,16.758,16.9727,152100.0],["2005-12-13",16.9589,17.042,16.8688,16.9104,118300.0],["2005-12-14",16.952,17.0905,16.8342,16.9866,159400.0],["2005-12-15",16.9727,17.0143,16.6679,16.7649,208800.0],["2005-12-16",16.7718,16.8342,16.6956,16.6956,280400.0],["2005-12-19",16.7649,16.7649,16.2453,16.4324,160300.0],["2005-12-20",16.4324,16.6956,16.4185,16.6264,118600.0],["2005-12-21",16.7303,16.8065,16.4324,16.6402,102100.0],["2005-12-22",16.6956,16.7649,16.4601,16.7511,103700.0],["2005-12-23",16.8203,16.8203,16.6264,16.6818,71500.0],["2005-12-27",16.6818,16.6818,16.4532,16.474,117500.0],["2005-12-28",16.5086,16.6056,16.4532,16.5225,83100.0],["2005-12-29",16.5224,16.6264,16.4532,16.5432,84700.0],["2005-12-30",16.5432,16.5432,16.4185,16.4947,106400.0],["2006-01-03",16.5571,16.7026,16.3008,16.6333,152800.0],["2006-01-04",16.6749,16.9104,16.6333,16.8481,345100.0],["2006-01-05",16.8481,16.9104,16.758,16.8203,133100.0],["2006-01-06",16.8688,16.9312,16.6125,16.7788,98900.0],["2006-01-09",16.8342,17.0074,16.7095,16.7718,140100.0],["2006-01-10",16.7718,17.0005,16.7095,17.0005,141900.0],["2006-01-11",17.0005,17.0005,16.6956,16.7649,121600.0],["2006-01-12",16.7926,16.8273,16.6679,16.6956,133000.0],["2006-01-13",16.6333,16.7303,16.6056,16.6402,116300.0],["2006-01-17",16.4878,16.5987,16.1968,16.5917,259600.0],["2006-01-18",16.4532,16.7233,16.4185,16.7095,194400.0],["2006-01-19",16.6333,16.7511,16.4878,16.7095,190200.0],["2006-01-20",16.7857,16.7857,16.4324,16.5363,187700.0],["2006-01-23",16.5779,16.6679,16.3354,16.5225,143700.0],["2006-01-24",16.5571,16.6264,16.4324,16.5432,180200.0],["2006-01-25",16.5986,16.5986,16.2592,16.2938,220800.0],["2006-01-26",16.3839,16.6887,16.3216,16.6125,177500.0],["2006-01-27",16.6194,16.7788,16.5709,16.6956,107600.0],["2006-01-30",16.6956,16.855,16.5432,16.5571,269100.0],["2006-01-31",16.5571,16.5571,16.1276,16.3493,303900.0],["2006-02-01",16.3493,16.6471,16.3493,16.5155,206800.0],["2006-02-02",16.4601,16.4601,15.8435,16.0306,361500.0],["2006-02-03",16.0306,16.1553,15.1785,16.1345,636400.0],["2006-02-06",16.0722,16.3493,16.0306,16.2523,320500.0],["2006-02-07",16.3008,16.3008,15.9405,15.996,402400.0],["2006-02-08",15.9544,16.183,15.8366,16.1484,362100.0],["2006-02-09",16.1206,16.1206,15.8366,15.892,260400.0],["2006-02-10",15.9336,16.5017,15.8782,16.3008,1820700.0],["2006-02-13",16.3008,16.3077,15.996,16.1276,1466700.0],["2006-02-14",16.1414,16.1483,15.8227,15.9336,450100.0],["2006-02-15",15.9682,16.2315,15.9059,16.1137,328400.0],["2006-02-16",16.1068,16.1622,15.7466,15.9267,299900.0],["2006-02-17",15.9682,16.1137,15.6981,16.0375,217500.0],["2006-02-21",16.0375,16.183,15.8782,15.9197,271800.0],["2006-02-22",15.9752,16.0652,15.8643,15.9752,256500.0],["2006-02-23",16.0029,16.28,15.9752,16.2453,201900.0],["2006-02-24",16.28,16.7303,16.1899,16.7026,249900.0],["2006-02-27",16.6956,16.8758,16.6956,16.8065,194500.0],["2006-02-28",16.7995,16.7995,16.2453,16.2938,257100.0],["2006-03-01",16.2938,16.6333,16.1137,16.6194,427600.0],["2006-03-02",16.6333,16.6956,16.3423,16.5017,273000.0],["2006-03-03",16.467,16.4947,16.3285,16.3493,177700.0],["2006-03-06",15.6911,16.3978,15.6911,16.3077,156400.0],["2006-03-07",16.3077,16.3077,15.9959,16.0167,181200.0],["2006-03-08",16.0167,16.1345,15.9336,16.0652,156900.0],["2006-03-09",16.1206,16.3562,16.086,16.3493,202200.0],["2006-03-10",16.3631,16.8827,16.3562,16.8827,240400.0],["2006-03-13",16.8827,16.9728,16.6333,16.6472,162600.0],["2006-03-14",16.5848,16.8273,16.5017,16.6194,104800.0],["2006-03-15",16.6749,17.1459,16.6056,17.0628,141100.0],["2006-03-16",17.0697,17.2845,16.8896,17.0628,214900.0],["2006-03-17",17.236,17.6863,17.1459,17.4854,554000.0],["2006-03-20",17.4854,17.4854,17.1529,17.3191,141100.0],["2006-03-21",17.2637,17.3746,16.8273,16.8481,132000.0],["2006-03-22",16.848,17.0767,16.758,17.0559,78100.0],["2006-03-23",17.0005,17.042,16.8619,16.9312,59700.0],["2006-03-24",16.9797,17.3053,16.952,17.3053,158500.0],["2006-03-27",17.3191,17.3676,17.1806,17.2637,115000.0],["2006-03-28",17.2221,17.2637,16.6264,16.9242,352400.0],["2006-03-29",16.9935,17.2845,16.8134,17.2429,113400.0],["2006-03-30",17.0697,17.236,17.0005,17.1044,72900.0],["2006-03-31",17.0628,17.2083,16.9797,17.2083,68900.0],["2006-04-03",17.2083,17.3191,16.8619,16.9381,185500.0],["2006-04-04",16.9104,17.2499,16.7857,17.1044,134900.0],["2006-04-05",17.1321,17.2984,17.049,17.139,83200.0],["2006-04-06",17.139,17.2429,16.7441,16.9242,107400.0],["2006-04-07",16.9797,17.3191,16.8342,17.2637,162100.0],["2006-04-10",17.3884,17.9357,17.3468,17.9357,664300.0],["2006-04-11",18.005,18.2613,17.9773,18.0327,310900.0],["2006-04-12",17.9634,17.9773,17.6239,17.7694,226700.0],["2006-04-13",17.7694,18.0396,17.5962,18.0188,159200.0],["2006-04-17",18.0119,18.0812,17.8941,18.0535,101300.0],["2006-04-18",18.0812,18.6354,17.9842,18.5661,166700.0],["2006-04-19",18.6354,18.8432,18.5176,18.7047,219000.0],["2006-04-20",18.7047,18.7047,18.3583,18.5592,124000.0],["2006-04-21",18.677,18.677,18.3652,18.3998,90500.0],["2006-04-24",18.4068,18.4691,18.0535,18.0535,106500.0],["2006-04-25",18.0258,18.1851,18.0119,18.1297,144200.0],["2006-04-26",18.1504,18.3721,18.005,18.2059,363400.0],["2006-04-27",18.2128,18.58,18.2128,18.573,391900.0],["2006-04-28",18.573,18.7947,18.476,18.476,167900.0],["2006-05-01",18.5523,19.1411,18.5038,18.7532,445600.0],["2006-05-02",18.8155,19.4459,18.6492,19.4459,166300.0],["2006-05-03",19.4806,19.5152,18.767,19.439,452600.0],["2006-05-04",19.4736,19.5845,19.1203,19.3004,402700.0],["2006-05-05",19.4321,19.4736,19.2589,19.3281,158500.0],["2006-05-08",19.3351,19.3905,19.1896,19.2589,90900.0],["2006-05-09",19.3074,19.4806,19.1619,19.4529,202600.0],["2006-05-10",19.4528,19.73,19.3974,19.6122,652300.0],["2006-05-11",19.6399,19.7785,19.1757,19.3004,256000.0],["2006-05-12",19.3004,19.3004,19.0372,19.1134,186900.0],["2006-05-15",19.1134,19.1342,18.7878,18.9333,202800.0],["2006-05-16",18.9887,19.1134,18.8016,18.9541,263700.0],["2006-05-17",18.8778,19.2589,18.8155,19.1965,342300.0],["2006-05-18",19.2866,19.5914,19.2797,19.3836,333100.0],["2006-05-19",19.3836,19.6052,19.1896,19.5083,278700.0],["2006-05-22",19.5083,19.5706,19.0095,19.2173,229600.0],["2006-05-23",19.1896,19.3974,18.9056,18.9263,151400.0],["2006-05-24",18.8571,19.058,18.4691,18.9056,268600.0],["2006-05-25",18.9748,19.0372,18.67,18.8986,353300.0],["2006-05-26",18.9956,19.148,18.8986,19.0926,68500.0],["2006-05-30",19.0995,19.1272,18.5315,18.573,151200.0],["2006-05-31",18.6354,18.8155,18.4137,18.8016,195600.0],["2006-06-01",18.8779,19.2658,18.8363,19.1065,257300.0],["2006-06-02",19.1896,19.3766,18.9748,19.3628,195900.0],["2006-06-05",19.3143,19.342,18.5384,18.6146,224100.0],["2006-06-06",18.6146,18.6839,18.3583,18.5245,193800.0],["2006-06-07",18.5592,18.8501,18.3444,18.4553,187100.0],["2006-06-08",18.4553,18.6631,18.1366,18.5869,232200.0],["2006-06-09",18.6562,18.6631,18.1297,18.1504,186400.0],["2006-06-12",18.1851,18.1851,17.6378,17.6586,214700.0],["2006-06-13",17.6586,17.8872,17.5685,17.6586,431500.0],["2006-06-14",17.5962,17.7348,17.1113,17.2152,318200.0],["2006-06-15",17.2845,17.7071,17.2845,17.4577,293200.0],["2006-06-16",17.3538,17.5339,17.0767,17.43,547500.0],["2006-06-19",17.4992,17.5547,16.9935,17.0767,332800.0],["2006-06-20",17.0767,17.2983,16.9381,17.0559,116600.0],["2006-06-21",17.1252,17.714,17.0836,17.6724,170400.0],["2006-06-22",17.6655,17.6655,17.3607,17.5131,100800.0],["2006-06-23",17.5131,17.5893,17.2983,17.3884,144300.0],["2006-06-26",17.4992,17.7764,17.4508,17.7764,108100.0],["2006-06-27",17.7556,17.9426,17.3122,17.4023,120600.0],["2006-06-28",17.4785,17.5477,17.236,17.52,95300.0],["2006-06-29",17.6101,18.1089,17.52,18.1089,140800.0],["2006-06-30",18.1574,18.2821,17.9149,18.0812,95400.0],["2006-07-03",18.1089,18.2474,18.0812,18.2474,37000.0],["2006-07-05",18.2474,18.2474,17.9911,18.0119,121800.0],["2006-07-06",18.1019,18.2544,17.9357,18.0257,103500.0],["2006-07-07",17.998,18.0673,17.4161,17.5062,631900.0],["2006-07-10",17.5685,17.714,17.4923,17.617,151100.0],["2006-07-11",17.617,17.6655,16.9727,17.1875,411600.0],["2006-07-12",17.1875,17.2499,16.9312,16.9312,214100.0],["2006-07-13",16.9312,16.9312,16.4255,16.4878,209800.0],["2006-07-14",16.4878,16.5709,16.0721,16.1553,353100.0],["2006-07-17",16.1761,16.2176,15.6011,15.7327,557100.0],["2006-07-18",15.8089,15.8505,15.2685,15.6288,558700.0],["2006-07-19",15.6773,16.5224,15.6634,16.4393,194600.0],["2006-07-20",16.5086,16.5917,15.8574,15.8712,145500.0],["2006-07-21",15.8713,16.1068,15.795,16.0237,209900.0],["2006-07-24",16.0791,16.3839,16.0583,16.1068,264700.0],["2006-07-25",16.0722,16.4047,16.0722,16.3077,183000.0],["2006-07-26",16.2315,16.3493,15.9059,16.0375,127700.0],["2006-07-27",16.1206,16.3008,15.7258,15.795,147200.0],["2006-07-28",15.8782,16.1968,15.8782,15.989,185700.0],["2006-07-31",15.989,16.1414,15.6426,15.6704,318100.0],["2006-08-01",15.6288,15.7466,15.5457,15.608,220500.0],["2006-08-02",15.6219,15.9682,15.6219,15.7812,158400.0],["2006-08-03",15.7881,16.9727,15.6634,16.7649,479400.0],["2006-08-04",16.7996,17.0212,16.5363,16.6541,240600.0],["2006-08-07",16.5571,16.7026,16.4116,16.564,267600.0],["2006-08-08",16.6541,16.6541,15.892,15.9752,423100.0],["2006-08-09",16.0029,16.0722,15.8089,15.8089,387500.0],["2006-08-10",15.7258,16.0306,15.6426,15.8712,247500.0],["2006-08-11",15.8228,15.9267,15.6219,15.7743,154700.0],["2006-08-14",15.8435,15.9752,15.7743,15.8505,151300.0],["2006-08-15",15.8505,15.9336,15.7881,15.8505,1400900.0],["2006-08-16",15.9336,16.0929,15.892,16.0029,368400.0],["2006-08-17",16.0167,16.2592,15.9682,16.2038,148700.0],["2006-08-18",16.2661,16.2731,15.9267,16.086,80900.0],["2006-08-21",16.0167,16.1553,15.9267,16.1206,112600.0],["2006-08-22",16.1068,16.2038,16.0722,16.1484,96600.0],["2006-08-23",16.2176,16.3215,16.0029,16.0721,143100.0],["2006-08-24",16.1414,16.2038,15.9405,16.0791,149900.0],["2006-08-25",16.086,16.1276,15.9336,16.0721,112200.0],["2006-08-28",16.1137,16.2315,16.0929,16.2176,61600.0],["2006-08-29",16.2869,16.4324,16.0444,16.3978,124800.0],["2006-08-30",16.4393,16.5709,16.37,16.37,188600.0],["2006-08-31",16.4462,16.5432,16.377,16.3908,103800.0],["2006-09-01",16.3908,16.564,16.3146,16.3908,97300.0],["2006-09-05",16.4601,16.4601,16.2661,16.3215,143200.0],["2006-09-06",16.2523,16.3146,16.1691,16.2523,109600.0],["2006-09-07",16.183,16.3215,16.086,16.1484,154200.0],["2006-09-08",16.1691,16.37,16.1691,16.2938,104100.0],["2006-09-11",16.2246,16.3215,16.0029,16.2176,91200.0],["2006-09-12",16.28,16.7788,16.1968,16.6956,153400.0],["2006-09-13",16.6956,16.8688,16.6125,16.6194,147500.0],["2006-09-14",16.6194,16.7234,16.6194,16.7234,103800.0],["2006-09-15",16.848,16.855,16.6679,16.7857,278200.0],["2006-09-18",16.7095,16.848,16.6125,16.6679,185600.0],["2006-09-19",16.6333,16.6749,16.1206,16.3908,191600.0],["2006-09-20",16.4462,16.6471,16.3562,16.5155,123200.0],["2006-09-21",16.5848,16.5987,16.4255,16.4878,227200.0],["2006-09-22",16.4393,16.6887,16.3562,16.6125,298100.0],["2006-09-25",16.6402,16.7857,16.4947,16.7372,131300.0],["2006-09-26",16.7788,16.9104,16.7164,16.8134,208500.0],["2006-09-27",16.8203,16.8896,16.6402,16.7926,129100.0],["2006-09-28",16.8273,16.9797,16.7303,16.8134,79800.0],["2006-09-29",16.8203,16.945,16.5086,16.5363,103900.0],["2006-10-02",16.5363,16.5709,16.3215,16.3354,134500.0],["2006-10-03",16.3354,16.5848,16.2246,16.4255,169300.0],["2006-10-04",16.377,16.848,16.377,16.7857,150200.0],["2006-10-05",16.7095,16.9589,16.7026,16.9242,155900.0],["2006-10-06",16.9381,17.0005,16.8619,16.9104,209000.0],["2006-10-09",16.8342,16.9727,16.7649,16.9242,90700.0],["2006-10-10",16.952,17.1044,16.8619,17.0767,90700.0],["2006-10-11",17.0005,17.0767,16.945,16.9727,107100.0],["2006-10-12",17.0351,17.2776,17.0143,17.2499,152500.0],["2006-10-13",17.3122,17.3815,17.236,17.3191,113400.0],["2006-10-16",17.3538,17.5616,17.3538,17.4577,106300.0],["2006-10-17",17.3745,17.4023,17.1736,17.3745,169400.0],["2006-10-18",17.43,17.4577,17.1529,17.1944,355300.0],["2006-10-19",17.1251,17.4992,17.1251,17.3053,220500.0],["2006-10-20",17.3607,17.3746,17.139,17.3191,221300.0],["2006-10-23",17.2429,17.3884,17.0974,17.2429,121500.0],["2006-10-24",17.2429,17.3053,16.9866,17.0905,278900.0],["2006-10-25",17.0559,17.2706,17.0559,17.1529,399500.0],["2006-10-26",17.2498,17.3953,17.1944,17.3122,174600.0],["2006-10-27",17.2845,17.3607,17.0905,17.1044,63700.0],["2006-10-30",17.0489,17.2914,17.0074,17.0905,122700.0],["2006-10-31",17.0628,17.2637,17.0005,17.0351,241700.0],["2006-11-01",17.0905,17.3053,16.8065,16.8619,158000.0],["2006-11-02",16.7649,16.8619,16.6194,16.6264,296100.0],["2006-11-03",16.6956,16.8342,15.2408,15.2408,1346400.0],["2006-11-06",15.317,15.5179,14.8667,15.2893,1738300.0],["2006-11-07",15.3517,15.3586,15.2131,15.2755,505900.0],["2006-11-08",15.2408,15.6011,15.2408,15.5526,304800.0],["2006-11-09",15.5803,15.5872,15.1993,15.2616,652400.0],["2006-11-10",15.2616,15.7673,15.2616,15.7604,650400.0],["2006-11-13",15.7535,16.0375,15.7119,16.0375,518700.0],["2006-11-14",16.1068,16.4878,16.0237,16.467,565500.0],["2006-11-15",16.4185,16.5225,16.2592,16.37,777000.0],["2006-11-16",16.4532,16.5432,16.4047,16.5086,247700.0],["2006-11-17",16.5502,16.5571,16.3562,16.467,242900.0],["2006-11-20",16.4947,16.5432,16.4393,16.5432,133100.0],["2006-11-21",16.5363,16.6818,16.467,16.6818,237500.0],["2006-11-22",16.661,16.6749,16.5363,16.5779,125800.0],["2006-11-24",16.5086,16.5779,16.467,16.5294,41300.0],["2006-11-27",16.5294,16.5502,16.2592,16.3146,426900.0],["2006-11-28",16.3285,16.467,16.1761,16.467,157300.0],["2006-11-29",16.5432,16.5432,16.2661,16.467,134300.0],["2006-11-30",16.4462,16.6679,16.3146,16.5155,160700.0],["2006-12-01",16.4809,16.5571,16.2176,16.5294,408000.0],["2006-12-04",16.5294,16.7926,16.5155,16.7026,188600.0],["2006-12-05",16.7372,16.855,16.6402,16.6956,132300.0],["2006-12-06",16.6264,16.7372,16.5571,16.6194,99700.0],["2006-12-07",16.5709,16.6541,16.474,16.5917,165400.0],["2006-12-08",16.5917,16.7095,16.5294,16.6056,158900.0],["2006-12-11",16.5987,16.6818,16.5709,16.6333,98500.0],["2006-12-12",16.6264,16.7649,16.5917,16.6679,568300.0],["2006-12-13",16.7788,16.9243,16.6264,16.6333,119200.0],["2006-12-14",16.6333,16.8411,16.5986,16.6402,107400.0],["2006-12-15",16.6471,16.7164,16.5294,16.5848,397000.0],["2006-12-18",16.5917,16.7372,16.5709,16.661,126100.0],["2006-12-19",16.5294,16.7788,16.5224,16.758,144300.0],["2006-12-20",16.7234,17.9218,16.6887,17.5616,670600.0],["2006-12-21",17.5685,17.7556,17.527,17.6101,384100.0],["2006-12-22",17.6309,17.6655,17.4577,17.5408,137500.0],["2006-12-26",17.5616,17.8387,17.5616,17.7902,152000.0],["2006-12-27",17.8595,18.1851,17.7833,18.0604,185900.0],["2006-12-28",18.005,18.1158,17.8456,17.8733,125000.0],["2006-12-29",17.8387,17.8387,17.6447,17.6655,204700.0],["2007-01-03",17.7348,17.8733,17.4646,17.7001,467900.0],["2007-01-04",17.6378,17.7764,17.527,17.6863,143600.0],["2007-01-05",17.0836,17.6378,17.0767,17.5408,157600.0],["2007-01-08",17.4923,17.5131,17.2498,17.423,170500.0],["2007-01-09",17.3884,17.6863,17.3191,17.6794,227100.0],["2007-01-10",17.5893,17.6863,17.527,17.6724,106900.0],["2007-01-11",17.7417,17.8733,17.7071,17.7694,117200.0],["2007-01-12",17.7833,17.8664,17.7417,17.8318,121000.0],["2007-01-16",17.8664,17.908,17.6032,17.7833,203500.0],["2007-01-17",17.714,17.8179,17.7071,17.7625,117800.0],["2007-01-18",17.714,17.7833,17.5962,17.7486,224900.0],["2007-01-19",17.7625,17.811,17.6586,17.7694,108100.0],["2007-01-22",17.7348,17.7625,17.5616,17.6586,183800.0],["2007-01-23",17.6101,17.8733,17.6101,17.7486,184400.0],["2007-01-24",17.7209,17.8664,17.7002,17.8318,92700.0],["2007-01-25",17.8248,17.8387,17.6309,17.6863,103300.0],["2007-01-26",17.6724,17.8318,17.6032,17.7694,65800.0],["2007-01-29",17.7486,17.7833,17.5477,17.6932,157000.0],["2007-01-30",17.6932,17.8595,17.6447,17.8387,224300.0],["2007-01-31",17.7764,18.0119,17.7279,17.8456,159700.0],["2007-02-01",17.8664,18.0742,17.8664,18.0257,302600.0],["2007-02-02",17.9495,18.0812,16.7095,16.7095,1776100.0],["2007-02-05",16.7095,16.758,15.698,15.9336,1303000.0],["2007-02-06",15.9336,16.0375,15.7396,15.8574,560400.0],["2007-02-07",15.8643,16.1345,15.8158,16.0444,503300.0],["2007-02-08",16.0722,16.4047,15.9821,16.4047,840600.0],["2007-02-09",16.4324,16.4393,16.086,16.2938,455100.0],["2007-02-12",16.377,16.377,16.0167,16.1345,294700.0],["2007-02-13",16.2038,16.3215,16.1137,16.1969,466600.0],["2007-02-14",16.2384,16.3978,16.1969,16.3077,300400.0],["2007-02-15",16.2661,16.3631,16.0791,16.3146,293800.0],["2007-02-16",16.3146,16.4462,16.2176,16.3978,433500.0],["2007-02-20",16.4255,16.6264,16.3146,16.6056,253400.0],["2007-02-21",16.5363,16.5709,16.474,16.5225,217800.0],["2007-02-22",16.5571,16.5571,16.37,16.4324,313200.0],["2007-02-23",16.4324,16.6333,16.2246,16.28,417900.0],["2007-02-26",16.3008,16.37,16.0583,16.28,515900.0],["2007-02-27",16.28,16.4116,16.1068,16.1553,460100.0],["2007-02-28",16.2038,16.3423,16.1068,16.2523,359200.0],["2007-03-01",16.1068,16.2453,15.989,16.1969,230000.0],["2007-03-02",16.2592,16.3354,15.9682,15.989,223200.0],["2007-03-05",15.8505,16.0791,15.8435,15.8712,253000.0],["2007-03-06",16.0098,17.6655,16.0098,16.1969,406300.0],["2007-03-07",16.1968,16.3285,16.1137,16.1206,203800.0],["2007-03-08",16.2246,16.28,16.1068,16.1484,254800.0],["2007-03-09",16.2592,16.6056,16.2592,16.5017,308400.0],["2007-03-12",16.5017,16.5709,16.2869,16.4324,236300.0],["2007-03-13",16.3077,16.4324,16.2523,16.3493,435900.0],["2007-03-14",16.3562,16.6541,16.3562,16.5917,322900.0],["2007-03-15",16.6056,16.855,16.6056,16.7372,289800.0],["2007-03-16",16.7372,16.9866,16.6541,16.7996,2107100.0],["2007-03-19",16.8758,16.9727,16.8342,16.9104,195500.0],["2007-03-20",16.9243,17.0767,16.8827,16.9727,533800.0],["2007-03-21",17.0074,17.2845,17.0074,17.236,250200.0],["2007-03-22",17.3053,17.4508,17.2637,17.3191,152300.0],["2007-03-23",17.3468,17.4369,17.2291,17.3191,121600.0],["2007-03-26",17.2914,17.3884,17.1736,17.2983,176200.0],["2007-03-27",17.2499,17.3746,17.1598,17.1875,106700.0],["2007-03-28",17.1252,17.2083,17.0628,17.1182,268200.0],["2007-03-29",17.2152,17.2845,16.9797,17.1529,125200.0],["2007-03-30",17.1529,17.2845,17.0143,17.1459,129100.0],["2007-04-02",17.1806,17.2083,17.1113,17.1667,87900.0],["2007-04-03",17.2014,17.2221,17.1321,17.1667,123000.0],["2007-04-04",17.1806,17.2499,17.0905,17.1252,68900.0],["2007-04-05",17.1113,17.1944,17.0767,17.1252,77600.0],["2007-04-09",17.1806,17.1806,16.6956,16.7649,341000.0],["2007-04-10",16.758,16.8273,16.6194,16.7511,934300.0],["2007-04-11",16.7718,16.7788,16.2384,16.4532,385500.0],["2007-04-12",16.4393,16.5432,16.3285,16.474,1066900.0],["2007-04-13",16.4601,16.6818,16.4047,16.6818,308500.0],["2007-04-16",16.7441,16.8896,16.7095,16.8688,87600.0],["2007-04-17",16.8758,16.9381,16.7234,16.7718,144200.0],["2007-04-18",16.7303,16.758,16.5294,16.6472,302500.0],["2007-04-19",16.6125,16.855,16.5294,16.7511,187700.0],["2007-04-20",16.8965,16.8965,16.7441,16.8134,143400.0],["2007-04-23",16.8134,17.0074,16.7511,16.7926,118000.0],["2007-04-24",16.8134,17.0767,16.7996,16.9935,136300.0],["2007-04-25",17.0559,17.2291,17.0143,17.1321,131500.0],["2007-04-26",17.0905,17.2014,16.9797,17.0767,147100.0],["2007-04-27",17.0628,17.139,16.8411,16.9381,105300.0],["2007-04-30",16.9312,16.9935,16.6056,16.6194,174600.0],["2007-05-01",16.5848,16.8758,16.5571,16.7649,258100.0],["2007-05-02",16.7926,17.1944,16.7649,16.9658,356600.0],["2007-05-03",16.945,17.0767,16.6818,16.7372,360200.0],["2007-05-04",16.5225,16.5848,15.9475,16.4532,1096000.0],["2007-05-07",16.4116,16.5225,16.2869,16.3077,688500.0],["2007-05-08",16.2384,16.2523,15.795,15.8574,805700.0],["2007-05-09",15.9197,15.9544,15.7258,15.7604,558700.0],["2007-05-10",15.7604,15.8228,15.5872,15.6357,435600.0],["2007-05-11",15.6911,15.6911,15.4487,15.5179,317900.0],["2007-05-14",15.5803,15.5803,15.2685,15.317,309200.0],["2007-05-15",15.2755,15.2963,14.9707,15.0538,403900.0],["2007-05-16",15.0815,15.2616,15.0053,15.1716,563300.0],["2007-05-17",15.1369,15.2893,15.0676,15.1854,691400.0],["2007-05-18",15.1854,15.3309,15.0676,15.2616,227500.0],["2007-05-21",15.2408,15.3309,15.0815,15.2478,169500.0],["2007-05-22",15.2408,15.3032,15.1716,15.2408,273200.0],["2007-05-23",15.2963,15.3794,15.1785,15.1993,189400.0],["2007-05-24",15.2131,15.2616,14.9499,15.0122,242700.0],["2007-05-25",15.0469,15.1854,14.9776,15.0607,282700.0],["2007-05-29",15.1161,15.2547,15.0884,15.1785,245000.0],["2007-05-30",15.1231,15.3517,15.0815,15.317,300100.0],["2007-05-31",15.9682,16.6402,15.899,16.1691,1139200.0],["2007-06-01",17.139,17.139,16.1206,16.2384,539400.0],["2007-06-04",16.2384,16.2938,16.1761,16.2176,255700.0],["2007-06-05",16.1969,16.1969,15.8713,15.996,299500.0],["2007-06-06",15.9336,15.9752,15.6981,15.795,244200.0],["2007-06-07",15.7327,15.8228,15.6149,15.6357,243200.0],["2007-06-08",15.6911,15.7396,15.6011,15.7258,187700.0],["2007-06-11",15.6842,15.705,15.5041,15.5595,141700.0],["2007-06-12",15.4972,15.5664,15.2685,15.2824,329800.0],["2007-06-13",15.3448,15.414,15.2478,15.3517,166500.0],["2007-06-14",15.317,15.4972,15.3101,15.4002,197900.0],["2007-06-15",15.7812,15.8089,15.6565,15.7465,392500.0],["2007-06-18",15.7465,15.8089,15.6357,15.7327,296800.0],["2007-06-19",15.6426,15.7119,15.4764,15.6704,143600.0],["2007-06-20",15.6981,15.8089,15.414,15.4487,128200.0],["2007-06-21",15.4417,15.5318,15.2893,15.4417,90000.0],["2007-06-22",15.4417,15.4487,15.1161,15.3309,280000.0],["2007-06-25",15.3517,15.3794,15.2062,15.317,451100.0],["2007-06-26",15.3655,15.4625,15.1161,15.1161,219100.0],["2007-06-27",14.9984,15.0676,14.7351,14.936,328600.0],["2007-06-28",14.9776,15.1854,14.9776,15.0399,274600.0],["2007-06-29",15.1092,15.2408,15.0399,15.0884,146200.0],["2007-07-02",15.0953,15.3309,15.0953,15.3032,199700.0],["2007-07-03",15.2893,15.3309,15.2062,15.2547,55300.0],["2007-07-05",15.2824,15.4625,15.0746,15.2824,164600.0],["2007-07-06",15.2547,15.3101,15.1023,15.2408,80900.0],["2007-07-09",15.317,15.317,15.1785,15.2616,113200.0],["2007-07-10",15.1716,15.1716,14.936,14.936,214300.0],["2007-07-11",14.8944,14.9984,14.8252,14.8737,155300.0],["2007-07-12",14.9984,15.2963,14.9707,15.2963,123200.0],["2007-07-13",15.2963,15.4279,15.1993,15.227,254400.0],["2007-07-16",15.2131,15.227,14.9291,14.9845,92700.0],["2007-07-17",14.9637,15.1438,14.9637,15.033,99200.0],["2007-07-18",14.936,14.9914,14.5481,14.7074,270700.0],["2007-07-19",14.6658,14.6866,14.2294,14.3887,366800.0],["2007-07-20",14.3541,14.555,13.9939,14.4095,303500.0],["2007-07-23",14.4234,14.4234,13.883,14.0354,266100.0],["2007-07-24",13.8622,13.9523,13.4743,13.7029,281900.0],["2007-07-25",13.7583,13.7583,13.0586,13.2318,377000.0],["2007-07-26",12.9547,13.1625,12.2065,12.3728,758600.0],["2007-07-27",12.2342,12.4421,12.0749,12.1095,577900.0],["2007-07-30",12.1095,12.6984,11.8463,12.5737,749300.0],["2007-07-31",12.5875,12.6222,12.158,12.1719,422600.0],["2007-08-01",12.1719,12.2481,11.7077,11.8878,362400.0],["2007-08-02",11.8116,11.874,11.6385,11.8047,595800.0],["2007-08-03",11.8116,11.8463,10.911,11.0288,890400.0],["2007-08-06",10.5439,11.0288,8.3132,8.9921,2341600.0],["2007-08-07",8.9921,10.052,8.2924,9.9689,2191800.0],["2007-08-08",9.9412,10.7933,9.6641,10.6132,1497600.0],["2007-08-09",10.0105,10.6617,10.0035,10.2321,1087500.0],["2007-08-10",10.1836,10.2599,9.6571,9.9897,722600.0],["2007-08-13",10.0174,10.3915,9.8442,10.246,648100.0],["2007-08-14",10.3014,10.343,9.955,9.9758,244800.0],["2007-08-15",9.9758,10.0174,9.858,9.9135,453400.0],["2007-08-16",9.9412,10.0312,9.6086,9.9204,770800.0],["2007-08-17",9.8996,10.2668,9.858,9.9273,609900.0],["2007-08-20",9.9827,10.5508,9.9481,10.3845,346700.0],["2007-08-21",10.3361,10.7448,10.3291,10.5577,334800.0],["2007-08-22",10.6201,10.8972,10.44,10.5993,313300.0],["2007-08-23",10.6062,10.6686,10.4123,10.5023,195400.0],["2007-08-24",10.5439,10.6132,10.44,10.5785,147300.0],["2007-08-27",10.5508,10.7032,10.4469,10.6755,261300.0],["2007-08-28",10.6478,10.6478,10.4053,10.4469,293400.0],["2007-08-29",10.4954,10.8141,10.3499,10.7725,248600.0],["2007-08-30",10.7032,10.8002,10.6339,10.7864,248900.0],["2007-08-31",10.911,10.911,10.6755,10.8487,123900.0],["2007-09-04",11.0219,11.1258,10.8556,11.0011,246200.0],["2007-09-05",11.008,11.5484,10.5855,10.6478,262500.0],["2007-09-06",10.6963,10.7794,10.433,10.4677,370400.0],["2007-09-07",10.3915,10.4677,10.2183,10.2806,580800.0],["2007-09-10",10.343,10.343,9.8303,9.9204,295800.0],["2007-09-11",9.962,10.1559,9.9273,10.1213,193900.0],["2007-09-12",10.1005,10.1906,9.9966,10.0312,157100.0],["2007-09-13",10.0797,10.1629,9.9897,10.1144,146900.0],["2007-09-14",10.0936,10.2044,10.0451,10.1144,138200.0],["2007-09-17",10.052,10.1421,9.9689,10.0243,308800.0],["2007-09-18",10.059,10.3153,9.962,10.2945,373400.0],["2007-09-19",10.3638,10.7171,10.3222,10.5231,210200.0],["2007-09-20",10.5439,10.5855,10.3222,10.4954,135100.0],["2007-09-21",10.5855,10.6062,10.3499,10.3499,202300.0],["2007-09-24",10.3361,10.4123,10.149,10.1836,151900.0],["2007-09-25",10.1282,10.246,10.052,10.149,167400.0],["2007-09-26",10.2114,10.3499,10.1074,10.2668,100200.0],["2007-09-27",10.3361,10.4677,10.2945,10.4192,147300.0],["2007-09-28",10.3915,10.4746,10.2806,10.4608,189900.0],["2007-10-01",10.4608,10.724,10.3915,10.5508,338100.0],["2007-10-02",10.5785,10.6755,10.4885,10.6617,124200.0],["2007-10-03",10.5924,10.6824,10.53,10.5993,297700.0],["2007-10-04",10.6617,10.6686,10.5439,10.6686,195400.0],["2007-10-05",10.6755,10.9526,10.5993,10.9457,229400.0],["2007-10-08",10.9457,10.9595,10.6963,10.724,226400.0],["2007-10-09",10.7933,10.8556,10.6547,10.8141,205000.0],["2007-10-10",10.8071,10.8556,10.7309,10.8141,184700.0],["2007-10-11",10.8487,10.918,10.6824,10.724,237000.0],["2007-10-12",10.7032,10.7933,10.6547,10.7032,111300.0],["2007-10-15",10.7309,10.8141,10.4261,10.5785,191900.0],["2007-10-16",10.5716,10.6132,10.1698,10.1698,108500.0],["2007-10-17",10.2321,10.3568,9.9827,10.0659,219700.0],["2007-10-18",10.0312,10.1074,9.9897,9.9897,125400.0],["2007-10-19",9.9897,9.9897,9.6364,9.6364,281100.0],["2007-10-22",9.574,10.0451,9.5324,9.9758,202300.0],["2007-10-23",10.0382,10.0382,9.6849,9.9065,126700.0],["2007-10-24",9.8442,9.9689,9.7333,9.9273,118700.0],["2007-10-25",9.9412,9.9897,9.671,9.768,143900.0],["2007-10-26",9.8303,10.0589,9.7749,9.955,215400.0],["2007-10-29",10.0105,10.246,9.8927,10.2321,197400.0],["2007-10-30",10.2529,10.5647,10.1698,10.3984,164000.0],["2007-10-31",10.4192,10.8071,10.3361,10.6894,198100.0],["2007-11-01",10.6201,10.6686,9.8511,9.8996,317200.0],["2007-11-02",9.9758,9.9758,9.7195,9.8303,184000.0],["2007-11-05",9.8511,10.3361,9.768,10.2391,328500.0],["2007-11-06",10.2183,10.5785,10.1975,10.4954,369000.0],["2007-11-07",10.3568,10.4954,9.6987,9.7195,404900.0],["2007-11-08",9.8165,10.2183,9.5948,10.149,290100.0],["2007-11-09",10.052,10.2529,9.955,10.1906,188200.0],["2007-11-12",10.3361,10.4538,10.1213,10.1906,263600.0],["2007-11-13",10.2599,10.3984,10.1352,10.3984,181600.0],["2007-11-14",10.3846,10.3846,10.052,10.1282,214600.0],["2007-11-15",10.1074,10.1975,9.8927,10.0728,246800.0],["2007-11-16",10.0589,10.0728,9.5324,9.6225,271100.0],["2007-11-19",9.6571,9.6849,9.1791,9.2484,359000.0],["2007-11-20",9.2346,9.4978,8.7981,8.9713,597300.0],["2007-11-21",8.999,9.1584,8.909,8.9852,266300.0],["2007-11-23",8.9713,9.1722,8.9228,9.1445,122400.0],["2007-11-26",9.3246,9.3246,8.6457,8.7566,377900.0],["2007-11-27",8.812,8.9367,8.6388,8.8674,248000.0],["2007-11-28",8.9505,9.193,8.8605,8.9713,330100.0],["2007-11-29",8.9644,9.0129,8.6665,8.7843,346700.0],["2007-11-30",8.8882,9.1584,8.8466,8.9505,272600.0],["2007-12-03",8.9782,9.0267,8.8882,9.0059,218100.0],["2007-12-04",8.9436,9.0614,8.8812,8.8812,407200.0],["2007-12-05",8.902,8.9436,8.4517,8.6665,222200.0],["2007-12-06",8.7288,8.8397,8.5072,8.5418,377700.0],["2007-12-07",8.6249,8.6596,8.4933,8.5903,283900.0],["2007-12-10",8.5903,8.6457,8.5349,8.6111,335300.0],["2007-12-11",8.618,8.7288,8.5418,8.5695,371200.0],["2007-12-12",8.7912,8.7912,8.3825,8.4933,309700.0],["2007-12-13",8.4864,8.715,8.4864,8.6665,410200.0],["2007-12-14",8.6596,8.7011,8.3063,8.3617,176200.0],["2007-12-17",8.3478,8.4517,8.2924,8.2924,153700.0],["2007-12-18",8.3409,8.6596,8.2993,8.6111,297000.0],["2007-12-19",8.6249,8.6665,8.4933,8.5487,214400.0],["2007-12-20",8.6111,8.7773,8.4794,8.7704,236400.0],["2007-12-21",8.909,9.1653,8.8466,9.1653,566700.0],["2007-12-24",9.1099,9.2831,9.096,9.2831,91000.0],["2007-12-26",9.1653,9.3177,9.0891,9.1791,173600.0],["2007-12-27",9.2068,9.2623,9.0059,9.0406,126200.0],["2007-12-28",9.0406,9.1029,8.8328,8.8466,181600.0],["2007-12-31",8.7912,8.902,8.6249,8.6249,217700.0],["2008-01-02",8.5626,8.7981,8.5279,8.6249,282600.0],["2008-01-03",8.6457,8.6803,8.3478,8.3894,289000.0],["2008-01-04",8.2924,8.3894,8.0569,8.1261,307500.0],["2008-01-07",8.1746,8.1746,7.9045,7.9737,291800.0],["2008-01-08",7.9807,8.0569,7.662,7.7035,534200.0],["2008-01-09",7.6758,7.7174,7.5026,7.6343,317300.0],["2008-01-10",7.5858,7.9599,7.5788,7.8906,470800.0],["2008-01-11",7.8629,7.946,7.6758,7.6758,146900.0],["2008-01-14",7.7313,7.7728,7.1563,7.4195,484600.0],["2008-01-15",7.2533,7.468,7.1909,7.4264,294600.0],["2008-01-16",7.4195,7.6758,7.4195,7.6689,1501900.0],["2008-01-17",7.7105,7.7313,7.4542,7.5511,771600.0],["2008-01-18",7.5511,7.5511,6.9069,6.9761,467700.0],["2008-01-22",6.5951,7.0316,6.2487,7.0108,542700.0],["2008-01-23",6.9277,7.0593,6.6783,7.0523,428200.0],["2008-01-24",7.1424,7.3017,6.9692,6.9969,473500.0],["2008-01-25",7.0593,7.3017,7.0108,7.1216,223800.0],["2008-01-28",7.2048,7.3087,7.0177,7.0801,360300.0],["2008-01-29",7.1078,7.1909,7.0523,7.1355,431700.0],["2008-01-30",7.1978,7.2879,7.0939,7.1286,581400.0],["2008-01-31",7.0454,7.5511,7.0316,7.5511,357500.0],["2008-02-01",7.5373,7.7659,7.4126,7.7174,386400.0],["2008-02-04",7.7936,8.0291,7.7313,7.8837,416100.0],["2008-02-05",7.752,7.8837,7.5026,7.5234,255300.0],["2008-02-06",7.5858,7.8767,7.5511,7.6066,398600.0],["2008-02-07",7.274,7.2948,6.3734,6.6575,1351700.0],["2008-02-08",6.699,6.9277,6.5466,6.5674,1314200.0],["2008-02-11",6.5743,6.5951,6.4081,6.5536,636300.0],["2008-02-12",6.5813,6.6021,6.415,6.4981,343000.0],["2008-02-13",6.5536,6.7268,6.4981,6.6783,591000.0],["2008-02-14",6.7268,6.7752,6.3388,6.3873,572400.0],["2008-02-15",6.3527,6.4081,6.2557,6.318,256800.0],["2008-02-19",6.3873,6.4219,6.2418,6.2695,149200.0],["2008-02-20",6.2695,6.4704,6.2349,6.318,193500.0],["2008-02-21",6.3734,6.5466,6.2349,6.2626,390400.0],["2008-02-22",6.2695,6.3388,6.1725,6.2349,189900.0],["2008-02-25",6.2349,6.318,6.1448,6.2972,237700.0],["2008-02-26",6.2765,6.4289,6.2557,6.2834,240600.0],["2008-02-27",6.2765,6.4289,6.2487,6.318,352400.0],["2008-02-28",6.318,6.3457,6.1448,6.2765,211100.0],["2008-02-29",6.2487,6.318,6.0894,6.131,387300.0],["2008-03-03",6.1379,6.2072,6.0409,6.0478,349200.0],["2008-03-04",6.0548,6.0755,5.7777,5.8885,285000.0],["2008-03-05",5.9439,5.9993,5.8262,5.8816,287000.0],["2008-03-06",5.8885,5.9231,5.4728,5.4936,337000.0],["2008-03-07",5.5283,5.5906,5.4382,5.4659,258900.0],["2008-03-10",5.5006,5.5837,5.1195,5.1819,375200.0],["2008-03-11",5.2997,5.5144,5.1957,5.5144,237900.0],["2008-03-12",5.4728,5.5144,5.265,5.2858,306500.0],["2008-03-13",5.2373,5.5629,5.2373,5.5352,214600.0],["2008-03-14",5.5629,5.5698,5.168,5.3897,358900.0],["2008-03-17",5.3135,5.6114,5.2304,5.4451,333800.0],["2008-03-18",5.6045,5.75,5.5283,5.6945,699700.0],["2008-03-19",5.7222,5.8262,5.4105,5.4105,506000.0],["2008-03-20",5.5144,5.8192,5.4451,5.6737,739500.0],["2008-03-24",5.6876,6.2834,5.6807,6.1379,601700.0],["2008-03-25",6.0686,6.4912,6.0686,6.415,349700.0],["2008-03-26",6.3734,6.4774,6.221,6.4635,291600.0],["2008-03-27",6.4912,6.5466,6.3042,6.3042,187300.0],["2008-03-28",6.3388,6.3942,6.131,6.1379,224200.0],["2008-03-31",6.1656,6.1795,5.9509,5.9578,417200.0],["2008-04-01",6.034,6.3734,5.9578,6.2349,232900.0],["2008-04-02",6.2557,6.5328,6.2349,6.4081,278800.0],["2008-04-03",6.4219,6.609,6.3111,6.4427,258100.0],["2008-04-04",6.5605,6.6021,6.318,6.4358,914900.0],["2008-04-07",6.4774,6.6298,6.4774,6.5674,201000.0],["2008-04-08",6.512,6.5258,6.3734,6.4496,114500.0],["2008-04-09",6.4774,6.5813,6.3042,6.3042,135500.0],["2008-04-10",6.318,6.4427,6.3042,6.3249,97500.0],["2008-04-11",6.2418,6.2903,6.1102,6.2349,280300.0],["2008-04-14",6.2002,6.2972,6.1448,6.2349,109300.0],["2008-04-15",6.2903,6.3042,6.2141,6.2418,232200.0],["2008-04-16",6.318,6.4496,6.228,6.3388,317500.0],["2008-04-17",6.3042,6.5397,6.2695,6.5189,245500.0],["2008-04-18",6.6159,6.7614,6.5536,6.699,183900.0],["2008-04-21",6.6783,6.8514,6.4496,6.4496,165500.0],["2008-04-22",6.4081,6.4081,6.221,6.2626,217700.0],["2008-04-23",6.3042,6.3596,6.2418,6.2626,56000.0],["2008-04-24",6.2903,6.5536,6.2349,6.4635,113700.0],["2008-04-25",6.4912,6.5397,6.3527,6.4219,107500.0],["2008-04-28",6.4012,6.6159,6.3042,6.4981,105100.0],["2008-04-29",6.5051,6.5674,6.3804,6.4704,92900.0],["2008-04-30",6.5051,6.6021,6.3249,6.4774,129200.0],["2008-05-01",6.4635,6.803,6.4566,6.7683,152500.0],["2008-05-02",6.9277,6.9277,6.6228,6.7752,168200.0],["2008-05-05",6.803,6.803,6.4566,6.4981,154300.0],["2008-05-06",6.4774,6.5743,6.4427,6.4912,162700.0],["2008-05-07",6.4843,6.6159,6.2141,6.228,211700.0],["2008-05-08",6.3111,6.3111,6.1033,6.1656,141100.0],["2008-05-09",6.0963,6.228,5.8054,6.0963,237200.0],["2008-05-12",6.131,6.318,6.0686,6.2834,192100.0],["2008-05-13",6.3042,7.0731,6.2002,6.4289,1495300.0],["2008-05-14",6.4496,6.6298,6.0894,6.3596,524800.0],["2008-05-15",6.3596,6.4704,6.2349,6.4081,92300.0],["2008-05-16",6.4289,6.4843,6.2695,6.2903,146200.0],["2008-05-19",6.2903,6.5397,6.2903,6.3804,131800.0],["2008-05-20",6.3596,6.4427,6.3319,6.4081,152400.0],["2008-05-21",6.4496,6.5397,6.3596,6.3942,132300.0],["2008-05-22",6.3596,6.3942,6.131,6.1379,308600.0],["2008-05-23",6.1518,6.3249,6.0548,6.221,194400.0],["2008-05-27",6.228,6.4496,6.2141,6.3734,136400.0],["2008-05-28",6.3873,6.3942,6.2072,6.3111,142100.0],["2008-05-29",6.3527,6.4496,6.3042,6.3596,175900.0],["2008-05-30",6.3527,6.3734,6.2002,6.2626,215900.0],["2008-06-02",6.228,6.3665,6.228,6.3527,224900.0],["2008-06-03",6.3734,6.512,6.3734,6.4635,201300.0],["2008-06-04",6.4358,6.5397,6.4289,6.4912,245300.0],["2008-06-05",6.4635,6.5813,6.4566,6.5536,130100.0],["2008-06-06",6.4981,6.5466,6.3388,6.3457,203800.0],["2008-06-09",6.3457,6.5258,6.3457,6.3873,152600.0],["2008-06-10",6.3249,6.4566,6.3249,6.3873,106000.0],["2008-06-11",6.3527,6.4219,6.1795,6.1795,158100.0],["2008-06-12",6.1795,6.3042,6.1795,6.2141,121000.0],["2008-06-13",6.2695,6.3734,6.2349,6.3457,92000.0],["2008-06-16",6.3527,6.4427,6.3388,6.4011,117400.0],["2008-06-17",6.3873,6.4081,6.2834,6.3111,177400.0],["2008-06-18",6.2695,6.3319,6.2072,6.2349,541600.0],["2008-06-19",6.2557,6.4774,6.2487,6.4774,572800.0],["2008-06-20",6.4496,6.5536,6.2002,6.3388,513200.0],["2008-06-23",6.3804,6.415,6.2072,6.3249,571800.0],["2008-06-24",6.2903,6.3942,6.228,6.228,367800.0],["2008-06-25",6.318,7.8975,6.221,6.2695,268400.0],["2008-06-26",6.2349,6.2834,6.2072,6.2418,139600.0],["2008-06-27",6.2418,6.415,6.1587,6.3111,601800.0],["2008-06-30",6.3527,6.3527,6.0617,6.0686,249000.0],["2008-07-01",6.0963,6.2765,6.0409,6.1933,507700.0],["2008-07-02",6.1725,6.221,6.0894,6.1379,271900.0],["2008-07-03",6.1379,6.1725,6.0686,6.0825,109100.0],["2008-07-07",6.1448,6.221,6.0271,6.1725,205600.0],["2008-07-08",6.2141,6.4012,6.0963,6.3942,186000.0],["2008-07-09",6.4289,6.4912,6.0894,6.124,200400.0],["2008-07-10",6.1033,6.3042,6.1033,6.2557,201200.0],["2008-07-11",6.1933,6.2834,6.1171,6.2695,274100.0],["2008-07-14",6.2834,6.2834,6.1102,6.1725,221400.0],["2008-07-15",6.0894,6.2903,6.0617,6.0825,263200.0],["2008-07-16",6.1171,6.3804,6.0478,6.3596,209600.0],["2008-07-17",6.3873,6.5743,6.3388,6.4289,179900.0],["2008-07-18",6.4011,6.5536,6.131,6.2349,403500.0],["2008-07-21",6.2349,6.3527,6.131,6.228,165600.0],["2008-07-22",6.2072,6.6505,6.2072,6.5813,181400.0],["2008-07-23",6.5605,6.706,6.4774,6.6575,255600.0],["2008-07-24",6.6575,6.7822,6.415,6.5882,212300.0],["2008-07-25",6.6367,6.9207,6.6298,6.7267,172900.0],["2008-07-28",6.6921,6.8584,6.6505,6.6921,102200.0],["2008-07-29",6.7267,6.9346,6.7267,6.8792,187800.0],["2008-07-30",6.9276,7.0177,6.7545,6.9969,149000.0],["2008-07-31",6.893,7.0177,6.8376,6.9623,119600.0],["2008-08-01",6.8999,6.99,6.7267,6.8653,109800.0],["2008-08-04",6.8514,6.8722,6.6021,6.7614,107200.0],["2008-08-05",6.8653,6.99,6.803,6.9761,120300.0],["2008-08-06",6.9484,6.9692,6.7614,6.9554,110300.0],["2008-08-07",6.8722,7.1563,6.8237,6.9138,304400.0],["2008-08-08",6.5743,6.9969,5.8885,6.9692,518200.0],["2008-08-11",6.9277,7.0177,6.8237,7.0177,431100.0],["2008-08-12",6.9415,7.2532,6.9346,7.2532,179900.0],["2008-08-13",7.2671,7.5858,7.2325,7.565,292100.0],["2008-08-14",7.5511,8.1469,7.3918,8.0846,501500.0],["2008-08-15",8.2093,8.3132,7.9668,8.3132,287900.0],["2008-08-18",8.2647,8.5764,8.0222,8.0707,345100.0],["2008-08-19",8.1331,8.3132,8.0846,8.1816,298400.0],["2008-08-20",8.2439,8.7981,8.1746,8.6942,715100.0],["2008-08-21",8.5972,8.715,8.5072,8.5972,614600.0],["2008-08-22",8.6942,8.6942,8.5764,8.6319,690000.0],["2008-08-25",8.6041,8.7011,8.5418,8.6388,607400.0],["2008-08-26",8.043,8.7981,7.9807,8.5834,1331000.0],["2008-08-27",8.5695,8.618,8.2855,8.4448,913900.0],["2008-08-28",8.4448,8.5903,8.3617,8.5626,1007800.0],["2008-08-29",8.5349,8.618,8.3547,8.4864,830400.0],["2008-09-02",8.6249,8.7635,8.4517,8.5972,1932400.0],["2008-09-03",7.5581,7.7798,7.4888,7.6135,1076200.0],["2008-09-04",7.5581,7.6481,7.3433,7.4195,1156000.0],["2008-09-05",7.3918,7.3987,7.1286,7.3364,486200.0],["2008-09-08",7.468,7.565,7.274,7.3364,942200.0],["2008-09-09",7.3364,7.3502,6.9623,6.99,1601100.0],["2008-09-10",7.0316,7.0316,6.3665,6.4081,1351800.0],["2008-09-11",6.3527,6.3873,6.0963,6.3527,1358000.0],["2008-09-12",6.3042,6.5258,6.2903,6.3388,1241800.0],["2008-09-15",6.3804,6.3804,6.0478,6.0617,968100.0],["2008-09-16",6.0617,6.2487,5.7915,6.0894,1558000.0],["2008-09-17",6.0201,6.0617,5.8954,5.937,2031600.0],["2008-09-18",5.9993,6.1379,5.8954,6.0201,940300.0],["2008-09-19",5.8954,6.415,5.8539,6.415,1753500.0],["2008-09-22",6.2626,6.4081,6.124,6.1448,351300.0],["2008-09-23",6.1656,6.3734,5.9647,6.3388,450000.0],["2008-09-24",6.3388,6.415,6.1102,6.1102,581400.0],["2008-09-25",6.415,7.0662,6.1656,6.2002,451500.0],["2008-09-26",6.0963,6.3319,6.0201,6.3319,253400.0],["2008-09-29",6.2557,6.2557,5.9578,6.0132,360900.0],["2008-09-30",6.0548,6.3665,6.0201,6.2487,375600.0],["2008-10-01",6.2626,6.4427,6.0963,6.228,700800.0],["2008-10-02",6.318,6.3388,5.7915,5.8885,375600.0],["2008-10-03",5.9924,6.1518,5.6668,5.6668,262500.0],["2008-10-06",5.5975,5.8331,5.5144,5.8331,751100.0],["2008-10-07",5.8885,5.8885,5.1472,5.1472,593400.0],["2008-10-08",4.9948,5.4382,4.9325,5.0364,408200.0],["2008-10-09",5.1126,5.1542,4.2466,4.4129,704400.0],["2008-10-10",4.2397,4.9117,3.6994,4.7039,631700.0],["2008-10-13",4.8909,5.1195,4.7316,5.1195,245100.0],["2008-10-14",5.3135,5.3689,4.8494,4.9533,390500.0],["2008-10-15",4.884,4.884,4.2674,4.2674,571800.0],["2008-10-16",4.309,4.7039,4.1566,4.6692,492600.0],["2008-10-17",4.496,5.0225,4.4476,4.8147,484700.0],["2008-10-20",4.9325,5.1334,4.8909,5.1334,376400.0],["2008-10-21",5.0572,5.2304,4.9533,4.9948,507300.0],["2008-10-22",4.8909,5.0918,4.884,5.0087,457800.0],["2008-10-23",5.0364,5.1472,4.7454,5.0988,571100.0],["2008-10-24",4.7524,5.0156,4.7454,4.8286,260900.0],["2008-10-27",4.8424,5.1057,4.7108,4.7247,297900.0],["2008-10-28",4.7939,5.2373,4.6346,5.2027,369300.0],["2008-10-29",5.1611,5.4867,5.1265,5.1265,350900.0],["2008-10-30",5.1265,5.4728,5.1265,5.4313,254100.0],["2008-10-31",5.5075,5.9093,5.3759,5.8469,416300.0],["2008-11-03",5.7707,5.9924,5.6668,5.7777,220800.0],["2008-11-04",5.8192,5.8816,5.6322,5.7777,253200.0],["2008-11-05",5.6114,5.75,5.4451,5.4659,337500.0],["2008-11-06",5.4313,5.5213,5.3274,5.3274,177700.0],["2008-11-07",5.3551,5.3689,5.1403,5.2512,184400.0],["2008-11-10",5.3897,5.3897,4.9117,4.9325,276700.0],["2008-11-11",4.8424,5.0295,4.7801,4.8909,215200.0],["2008-11-12",4.7939,5.0364,4.6277,4.6277,260800.0],["2008-11-13",4.6207,5.0918,4.2397,5.0918,382400.0],["2008-11-14",4.9948,5.1888,4.6,4.6554,286200.0],["2008-11-17",4.4891,5.0433,4.4891,4.7177,171800.0],["2008-11-18",4.7385,5.2373,4.5584,5.2096,472200.0],["2008-11-19",5.1957,5.265,4.6415,4.6485,220200.0],["2008-11-20",4.6623,4.7316,4.309,4.3436,325100.0],["2008-11-21",4.3991,4.5376,3.9973,4.5376,427300.0],["2008-11-24",4.5861,5.1195,4.503,4.981,379800.0],["2008-11-25",5.0156,5.0988,4.8771,5.0988,394900.0],["2008-11-26",4.9256,5.5006,4.8563,5.3412,403300.0],["2008-11-28",5.3412,5.5421,5.3343,5.5421,121600.0],["2008-12-01",5.4728,5.4728,4.9186,4.9325,254900.0],["2008-12-02",5.071,5.3828,4.9325,5.3828,275600.0],["2008-12-03",5.2373,5.8539,5.1542,5.8539,436600.0],["2008-12-04",5.7638,6.0617,5.6737,5.7846,336800.0],["2008-12-05",5.6876,6.0201,5.5144,5.9786,295100.0],["2008-12-08",6.124,6.318,5.9924,6.2002,401900.0],["2008-12-09",6.1587,6.4774,6.0271,6.1033,267300.0],["2008-12-10",6.2002,6.318,6.124,6.1933,290100.0],["2008-12-11",6.1033,6.1864,5.6668,5.8192,341000.0],["2008-12-12",5.6807,5.9024,5.5975,5.7915,482500.0],["2008-12-15",5.8123,6.0617,5.7153,5.9301,513700.0],["2008-12-16",5.9924,6.0132,5.8469,5.9924,542100.0],["2008-12-17",5.9509,6.131,5.8123,6.0756,490700.0],["2008-12-18",6.1102,6.1795,5.8746,6.1102,287500.0],["2008-12-19",6.0409,6.2695,5.8539,5.9509,909300.0],["2008-12-22",5.9509,6.1933,5.8885,6.1171,457900.0],["2008-12-23",6.1725,6.318,5.9093,6.1795,298900.0],["2008-12-24",6.1518,6.1518,5.9093,5.9231,258500.0],["2008-12-26",5.9578,6.0825,5.8885,5.9786,161300.0],["2008-12-29",5.9855,6.0201,5.75,5.8746,575500.0],["2008-12-30",5.9509,6.2487,5.84,6.2349,344100.0],["2008-12-31",6.2418,6.4774,6.1448,6.4635,335500.0],["2009-01-02",6.4704,6.5674,6.4219,6.4635,318100.0],["2009-01-05",6.4427,6.6505,6.3457,6.6367,344900.0],["2009-01-06",6.6713,6.9554,6.6575,6.8237,292400.0],["2009-01-07",6.7752,6.7752,6.4427,6.5328,170200.0],["2009-01-08",6.4289,6.9484,6.3942,6.9484,386400.0],["2009-01-09",6.9277,6.9554,6.3665,6.4081,279200.0],["2009-01-12",6.3804,6.6228,6.2695,6.4774,275800.0],["2009-01-13",6.4704,6.6367,6.3665,6.5813,230800.0],["2009-01-14",6.4219,6.4843,6.1033,6.2141,218500.0],["2009-01-15",6.1518,6.3319,5.8192,6.2626,190500.0],["2009-01-16",6.2141,6.3596,5.8677,6.3596,274200.0],["2009-01-20",6.2141,6.2141,5.8192,5.8262,354900.0],["2009-01-21",5.9162,6.1864,5.7153,6.1518,453300.0],["2009-01-22",5.9993,6.0271,5.7361,5.9024,259100.0],["2009-01-23",5.8262,6.5951,5.7638,6.3596,446500.0],["2009-01-26",6.3527,6.5605,6.3042,6.4635,169400.0],["2009-01-27",6.4635,6.7267,6.4081,6.6159,264700.0],["2009-01-28",6.7475,6.8861,6.5466,6.7475,194600.0],["2009-01-29",6.6159,7.1424,6.4011,7.0731,561100.0],["2009-01-30",7.0801,7.3087,6.8653,6.893,1001500.0],["2009-02-02",6.8792,7.2948,6.7475,7.0108,685100.0],["2009-02-03",7.0177,7.0801,6.8514,6.8999,408800.0],["2009-02-04",6.8653,7.0523,6.5674,6.5674,423300.0],["2009-02-05",6.5051,6.7752,6.3665,6.7337,391500.0],["2009-02-06",6.6644,6.9138,6.5882,6.8584,420700.0],["2009-02-09",6.7891,6.8653,6.4011,6.5674,370400.0],["2009-02-10",6.5466,6.699,5.9716,6.1033,671600.0],["2009-02-11",6.1518,6.2487,6.0271,6.124,294700.0],["2009-02-12",6.0409,6.1171,5.8885,6.0478,610000.0],["2009-02-13",6.034,6.228,5.9855,6.0825,315300.0],["2009-02-17",5.7846,5.9439,5.6183,5.6599,509500.0],["2009-02-18",5.7015,5.7569,5.5006,5.6253,342400.0],["2009-02-19",5.6668,5.7707,5.3135,5.4451,302900.0],["2009-02-20",5.2719,5.4728,5.2096,5.2719,289900.0],["2009-02-23",5.2789,5.3204,4.9256,4.9325,314900.0],["2009-02-24",5.0156,5.3689,4.9117,5.3412,253700.0],["2009-02-25",5.3412,5.362,4.9602,5.0641,259100.0],["2009-02-26",5.0988,5.1265,4.9048,4.9048,167700.0],["2009-02-27",4.8424,5.0572,4.8009,5.0364,390900.0],["2009-03-02",4.9394,4.9394,4.5722,4.5861,257200.0],["2009-03-03",4.6485,4.7108,4.309,4.309,319100.0],["2009-03-04",4.3159,4.4545,4.2051,4.2951,302300.0],["2009-03-05",4.1912,4.3436,4.0527,4.212,390200.0],["2009-03-06",4.1704,4.3575,4.0873,4.2605,296600.0],["2009-03-09",4.2259,4.3991,4.1566,4.1843,210800.0],["2009-03-10",4.2674,4.503,4.2328,4.3021,282800.0],["2009-03-11",4.3436,4.7801,4.3229,4.7247,294300.0],["2009-03-12",4.6762,4.9948,4.6277,4.9463,289800.0],["2009-03-13",4.9602,5.071,4.7732,4.9394,227300.0],["2009-03-16",4.9741,4.9879,4.7177,4.9602,500400.0],["2009-03-17",4.9671,5.1195,4.8632,5.1195,290900.0],["2009-03-18",5.1126,5.3066,4.9671,5.1195,290100.0],["2009-03-19",5.2027,5.2512,4.9186,4.9186,222000.0],["2009-03-20",4.9325,5.2096,4.9325,5.0572,467500.0],["2009-03-23",5.1819,5.4174,5.0988,5.1957,544200.0],["2009-03-24",5.175,5.3759,5.1126,5.1126,401600.0],["2009-03-25",5.1265,5.3551,5.1265,5.3343,449600.0],["2009-03-26",5.4244,5.7222,5.3204,5.6114,342800.0],["2009-03-27",5.549,5.6599,5.459,5.459,239200.0],["2009-03-30",5.3204,5.3481,5.1403,5.265,274200.0],["2009-03-31",5.3481,5.3897,5.078,5.1957,257700.0],["2009-04-01",5.0988,5.4105,5.0572,5.265,355700.0],["2009-04-02",5.4036,5.9855,5.3689,5.8885,426500.0],["2009-04-03",5.9578,5.9578,5.653,5.8192,259700.0],["2009-04-06",5.8331,5.9162,5.6945,5.8608,356300.0],["2009-04-07",5.7638,5.8885,5.5837,5.5837,227500.0],["2009-04-08",5.5352,5.7084,5.5352,5.653,122200.0],["2009-04-09",5.8054,6.2002,5.7777,6.0201,269700.0],["2009-04-13",5.8746,6.0548,5.7707,5.9439,166000.0],["2009-04-14",5.8331,5.8816,5.556,5.556,306500.0],["2009-04-15",5.5213,5.8054,5.3966,5.7153,334700.0],["2009-04-16",5.7984,6.0894,5.7292,5.9993,187200.0],["2009-04-17",5.9855,6.0063,5.8539,5.9301,311800.0],["2009-04-20",5.7638,5.8123,5.5283,5.5421,217500.0],["2009-04-21",5.5352,5.9855,5.5352,5.9301,384900.0],["2009-04-22",5.8054,6.1379,5.8054,5.8677,279100.0],["2009-04-23",5.9716,5.9716,5.4936,5.7638,359000.0],["2009-04-24",5.8885,6.0686,5.7084,5.8816,346300.0],["2009-04-27",5.7569,5.9578,5.6599,5.7984,257200.0],["2009-04-28",5.7569,5.9924,5.7153,5.8192,214200.0],["2009-04-29",5.8539,6.1656,5.7984,6.0686,202700.0],["2009-04-30",6.1102,6.1795,5.9024,6.0063,286500.0],["2009-05-01",5.9993,5.9993,5.4867,5.6391,261600.0],["2009-05-04",5.6807,6.2903,5.646,6.2834,364500.0],["2009-05-05",6.2834,6.5466,6.2072,6.5466,538800.0],["2009-05-06",6.706,6.706,6.2002,6.5258,355800.0],["2009-05-07",6.6436,6.8168,6.3596,6.4427,377400.0],["2009-05-08",6.5743,6.9276,6.5743,6.8445,309700.0],["2009-05-11",6.699,6.7406,6.4774,6.6575,237800.0],["2009-05-12",6.7198,6.7614,6.4566,6.7198,291400.0],["2009-05-13",6.6298,6.6921,6.3596,6.5189,369700.0],["2009-05-14",6.5674,6.7406,6.3942,6.6367,299700.0],["2009-05-15",6.6367,6.7614,6.5258,6.6436,236600.0],["2009-05-18",6.7129,6.9346,6.6505,6.8514,408800.0],["2009-05-19",6.8999,7.0385,6.7614,6.8376,254400.0],["2009-05-20",6.8792,7.1078,6.8099,6.8376,225400.0],["2009-05-21",6.7683,6.9277,6.6783,6.8376,342700.0],["2009-05-22",6.8584,6.8584,6.5813,6.6921,188000.0],["2009-05-26",6.5536,7.1216,6.4912,7.087,514300.0],["2009-05-27",7.0177,7.0662,6.7406,6.7406,210400.0],["2009-05-28",6.8168,6.893,6.3734,6.803,215100.0],["2009-05-29",6.8445,6.8445,6.4843,6.7129,278300.0],["2009-06-01",6.8722,7.1563,6.8722,7.0593,243300.0],["2009-06-02",7.0593,7.1355,6.9346,7.0454,249400.0],["2009-06-03",6.9623,7.0039,6.7475,6.9415,207300.0],["2009-06-04",6.99,7.0385,6.7752,7.0246,160100.0],["2009-06-05",7.0662,7.0731,6.8099,6.9138,164000.0],["2009-06-08",6.9138,6.9346,6.6159,6.803,140600.0],["2009-06-09",6.8237,6.8792,6.7198,6.7891,102200.0],["2009-06-10",6.8584,6.8584,6.318,6.5051,197900.0],["2009-06-11",6.5258,6.6367,6.3942,6.3942,161700.0],["2009-06-12",6.3249,6.4081,6.1725,6.4011,165800.0],["2009-06-15",6.2141,6.2418,5.7846,5.8746,242900.0],["2009-06-16",5.9509,6.0825,5.7292,5.7915,191400.0],["2009-06-17",5.7777,5.8262,5.6253,5.7846,148600.0],["2009-06-18",5.7915,5.9786,5.7638,5.937,154800.0],["2009-06-19",6.0409,6.0409,5.653,5.7569,296400.0],["2009-06-22",5.7222,5.8054,5.6668,5.6668,203000.0],["2009-06-23",5.7222,5.8123,5.6391,5.6807,166000.0],["2009-06-24",5.7222,5.937,5.7015,5.7361,180400.0],["2009-06-25",5.6945,6.034,5.6114,5.9786,191300.0],["2009-06-26",5.9578,6.0548,5.7846,5.9301,1111700.0],["2009-06-29",6.034,6.034,5.7915,5.8954,199700.0],["2009-06-30",5.9647,5.9647,5.75,5.7638,189700.0],["2009-07-01",5.8192,5.937,5.7846,5.9301,198500.0],["2009-07-02",5.9231,5.9231,5.5768,5.5768,130900.0],["2009-07-06",5.5698,5.5768,5.3343,5.5006,224700.0],["2009-07-07",5.5075,5.5144,5.2927,5.2927,123500.0],["2009-07-08",5.2927,5.3066,5.1126,5.2027,195400.0],["2009-07-09",5.2234,5.2512,5.0988,5.0988,92400.0],["2009-07-10",5.078,5.1611,5.0433,5.0918,119900.0],["2009-07-13",5.0988,5.3412,5.0364,5.3274,200400.0],["2009-07-14",5.3412,5.4313,5.168,5.362,138600.0],["2009-07-15",5.4174,5.7569,5.4105,5.7569,218600.0],["2009-07-16",5.8331,6.0617,5.7915,6.0271,197800.0],["2009-07-17",6.0963,6.0963,5.8885,6.0409,150900.0],["2009-07-20",6.0894,6.124,5.9301,6.124,122800.0],["2009-07-21",6.1725,6.1725,5.9993,6.0825,156700.0],["2009-07-22",6.0201,6.3249,6.0063,6.2002,177000.0],["2009-07-23",6.1795,6.5674,6.1795,6.4981,187300.0],["2009-07-24",6.4496,6.512,6.318,6.5051,231300.0],["2009-07-27",6.4843,6.5674,6.2972,6.415,235700.0],["2009-07-28",6.3942,6.5466,6.3596,6.5328,164500.0],["2009-07-29",6.4635,6.4981,6.3665,6.4566,138900.0],["2009-07-30",6.5189,6.8099,6.4635,6.6713,208800.0],["2009-07-31",6.6228,6.8792,6.5536,6.6783,212200.0],["2009-08-03",6.7129,6.9277,6.7129,6.8792,149200.0],["2009-08-04",6.8653,6.99,6.7614,6.9623,158800.0],["2009-08-05",6.9623,6.99,6.6228,6.803,160400.0],["2009-08-06",6.8514,6.8861,6.5951,6.6021,192600.0],["2009-08-07",6.7337,7.1978,6.6505,7.087,396100.0],["2009-08-10",7.0801,7.274,7.0801,7.274,123800.0],["2009-08-11",7.2671,7.3502,7.0939,7.281,99800.0],["2009-08-12",7.2671,7.6689,7.2117,7.565,188800.0],["2009-08-13",7.6135,7.8005,7.5234,7.7936,189900.0],["2009-08-14",7.759,7.759,7.2048,7.3433,194100.0],["2009-08-17",7.1216,7.2533,7.0801,7.1355,166500.0],["2009-08-18",7.2602,7.4957,7.1078,7.4264,155500.0],["2009-08-19",7.3156,7.5581,7.3087,7.4611,158100.0],["2009-08-20",7.468,7.5511,7.3918,7.5165,109400.0],["2009-08-21",7.5026,7.8352,7.4957,7.8144,252700.0],["2009-08-24",7.856,7.8698,7.6412,7.7243,165900.0],["2009-08-25",7.7243,7.7451,7.5581,7.6551,185300.0],["2009-08-26",7.6551,7.7867,7.5234,7.752,131100.0],["2009-08-27",7.6551,7.7313,7.4472,7.5927,100400.0],["2009-08-28",7.6412,7.6828,7.3987,7.4611,127400.0],["2009-08-31",7.4542,7.4542,7.1701,7.3225,186800.0],["2009-09-01",7.2602,7.5581,7.0385,7.177,142800.0],["2009-09-02",7.087,7.5373,7.0731,7.1286,174500.0],["2009-09-03",7.1701,7.3295,7.0177,7.3295,192400.0],["2009-09-04",7.2463,7.4819,7.2048,7.468,167500.0],["2009-09-08",7.6135,7.6273,7.3364,7.3918,315600.0],["2009-09-09",7.4888,7.5996,7.3779,7.565,209700.0],["2009-09-10",7.6481,7.6758,7.468,7.6758,232300.0],["2009-09-11",7.7798,7.8698,7.6343,7.7313,225500.0],["2009-09-14",7.6551,7.849,7.565,7.7936,165300.0],["2009-09-15",7.8698,7.8698,7.6689,7.8421,151100.0],["2009-09-16",7.8629,8.2647,7.849,8.1538,190900.0],["2009-09-17",8.1677,8.1954,7.9391,7.9737,159800.0],["2009-09-18",8.1192,8.1816,7.4957,7.8837,879400.0],["2009-09-21",7.7728,7.9599,7.6758,7.7798,137800.0],["2009-09-22",7.8075,7.8144,7.5234,7.5511,199200.0],["2009-09-23",7.5511,7.6828,7.4264,7.5442,200300.0],["2009-09-24",7.5511,7.6412,7.4126,7.565,188000.0],["2009-09-25",7.5234,7.5858,7.274,7.3017,176900.0],["2009-09-28",7.3156,7.4334,7.274,7.3433,296900.0],["2009-09-29",7.3295,7.3918,7.281,7.3087,163700.0],["2009-09-30",7.3017,7.3017,6.8999,6.9761,272700.0],["2009-10-01",6.9623,6.9623,6.4981,6.609,708300.0],["2009-10-02",6.5536,6.7545,6.5189,6.5674,308900.0],["2009-10-05",6.5813,6.6575,6.5189,6.5813,248500.0],["2009-10-06",6.6367,6.7683,6.5466,6.6644,364500.0],["2009-10-07",6.6575,6.7337,6.5882,6.6436,279900.0],["2009-10-08",6.7822,6.7822,6.5466,6.5466,404600.0],["2009-10-09",6.5328,6.6159,6.4843,6.6159,157100.0],["2009-10-12",6.5813,6.6783,6.5189,6.5328,382200.0],["2009-10-13",6.5397,6.5882,6.4219,6.5882,281400.0],["2009-10-14",6.6921,6.7614,6.5882,6.7406,172700.0],["2009-10-15",6.7267,7.1216,6.6159,6.8307,197900.0],["2009-10-16",6.7891,6.796,6.4774,6.6713,303300.0],["2009-10-19",6.6298,6.893,6.6298,6.8722,231600.0],["2009-10-20",6.8237,6.8445,6.6644,6.7337,229400.0],["2009-10-21",6.7198,6.9207,6.7129,6.7267,296200.0],["2009-10-22",6.7337,6.9554,6.6159,6.9346,241000.0],["2009-10-23",6.9761,7.0108,6.803,6.8099,321400.0],["2009-10-26",6.796,6.9554,6.6436,6.7545,235200.0],["2009-10-27",6.7545,6.7891,6.5397,6.5536,215500.0],["2009-10-28",6.512,6.5605,6.2349,6.2349,189000.0],["2009-10-29",6.3249,6.3873,6.2487,6.3249,224800.0],["2009-10-30",6.2695,6.2765,6.0132,6.0756,271900.0],["2009-11-02",6.0963,6.2141,5.9439,6.124,103400.0],["2009-11-03",6.0617,6.221,5.9578,6.2141,133200.0],["2009-11-04",6.2626,6.3873,5.9647,5.9924,188600.0],["2009-11-05",6.0617,6.2418,6.0201,6.2418,241700.0],["2009-11-06",6.2002,6.3042,6.0548,6.1171,162600.0],["2009-11-09",6.1656,6.3111,6.1656,6.2903,188800.0],["2009-11-10",6.2695,6.3873,6.2349,6.3457,170300.0],["2009-11-11",6.4219,6.4912,6.3665,6.4081,101500.0],["2009-11-12",6.3734,6.4704,6.0686,6.1033,159300.0],["2009-11-13",6.124,6.1587,5.9716,6.1587,220400.0],["2009-11-16",6.228,6.5189,6.2072,6.5189,191200.0],["2009-11-17",6.4704,6.4843,6.318,6.4427,88700.0],["2009-11-18",6.4427,6.5743,6.4081,6.5605,149600.0],["2009-11-19",6.4912,6.5051,6.228,6.2695,107700.0],["2009-11-20",6.4081,7.1355,6.2972,7.0662,656300.0],["2009-11-23",7.2048,7.565,7.177,7.565,463100.0],["2009-11-24",7.565,7.565,7.0662,7.3295,363900.0],["2009-11-25",7.3295,7.4819,7.1701,7.3225,196300.0],["2009-11-27",7.0524,7.3987,7.0524,7.1493,153500.0],["2009-11-30",7.1147,7.2255,6.9346,7.2048,331900.0],["2009-12-01",7.281,7.4403,7.1563,7.2255,320000.0],["2009-12-02",7.2463,7.5511,7.177,7.4957,252100.0],["2009-12-03",7.5442,7.5996,7.3572,7.3918,263100.0],["2009-12-04",7.5581,7.8075,7.4264,7.7728,381300.0],["2009-12-07",7.9183,8.0153,7.7728,8.0153,532900.0],["2009-12-08",8.0291,8.2301,7.7936,8.1608,414300.0],["2009-12-09",8.1885,8.3617,7.9737,8.3617,395000.0],["2009-12-10",8.3755,8.5349,8.2093,8.2647,258700.0],["2009-12-11",8.2855,8.3894,8.2439,8.3132,192400.0],["2009-12-14",8.3686,8.4587,8.2578,8.4587,157000.0],["2009-12-15",8.4794,8.521,8.3063,8.3963,170700.0],["2009-12-16",7.8767,8.5072,7.8075,8.2439,547500.0],["2009-12-17",8.1677,8.1746,7.8698,8.0776,274900.0],["2009-12-18",8.0569,8.0569,7.759,8.0153,549000.0],["2009-12-21",8.0638,8.2924,8.0153,8.2578,209900.0],["2009-12-22",8.2993,8.3478,8.2162,8.2855,225400.0],["2009-12-23",8.3547,8.5279,8.1816,8.4933,181700.0],["2009-12-24",8.5487,8.618,8.4864,8.5557,44700.0],["2009-12-28",8.6526,8.6942,8.4379,8.5279,173900.0],["2009-12-29",8.5764,8.6596,8.4933,8.5418,103700.0],["2009-12-30",8.4864,8.5972,8.431,8.5972,192000.0],["2009-12-31",8.6665,8.6942,8.4656,8.4656,136300.0],["2010-01-04",8.6873,8.7843,8.5903,8.618,205800.0],["2010-01-05",8.6526,8.7288,8.5487,8.6319,221400.0],["2010-01-06",8.6457,8.7219,8.4794,8.5279,201900.0],["2010-01-07",8.5487,8.7219,8.4725,8.7081,228500.0],["2010-01-08",8.7011,8.7288,8.5972,8.7288,234700.0],["2010-01-11",8.8328,8.8328,8.6249,8.6734,176700.0],["2010-01-12",8.6249,8.6526,8.4171,8.4517,134400.0],["2010-01-13",8.4656,8.5556,8.3825,8.5279,104600.0],["2010-01-14",8.5279,8.6388,8.4656,8.4933,91200.0],["2010-01-15",8.5487,8.5487,8.2924,8.4933,203800.0],["2010-01-19",8.6596,8.8258,8.6596,8.7635,502800.0],["2010-01-20",8.6596,8.7635,8.4656,8.5903,151800.0],["2010-01-21",8.5903,8.6388,8.4171,8.4448,191800.0],["2010-01-22",8.4171,8.6111,8.3894,8.5487,403500.0],["2010-01-25",8.6526,8.7496,8.5557,8.6942,324100.0],["2010-01-26",8.6803,8.6803,8.3686,8.3894,169000.0],["2010-01-27",8.3478,8.4102,8.2301,8.3755,166200.0],["2010-01-28",8.4171,8.4517,8.1469,8.3409,223400.0],["2010-01-29",8.3963,8.3963,8.1746,8.1816,206700.0],["2010-02-01",8.237,8.237,8.0776,8.1261,183700.0],["2010-02-02",8.1746,8.327,8.1054,8.2924,268800.0],["2010-02-03",8.2578,8.3686,8.23,8.3686,261800.0],["2010-02-04",8.1608,8.3409,7.9737,8.1054,268300.0],["2010-02-05",8.1261,8.1816,7.8282,8.1261,320600.0],["2010-02-08",8.1608,8.1608,7.849,7.8629,211200.0],["2010-02-09",7.9322,7.946,7.752,7.9391,284600.0],["2010-02-10",7.8906,7.946,7.7659,7.9045,484300.0],["2010-02-11",7.9044,8.0915,7.7936,8.0846,162200.0],["2010-02-12",8.0153,8.4656,7.9668,8.424,323800.0],["2010-02-16",8.5418,8.5418,8.1816,8.3063,207600.0],["2010-02-17",8.3063,8.327,8.2439,8.3063,231700.0],["2010-02-18",8.327,8.3825,8.2439,8.3478,506900.0],["2010-02-19",8.3409,8.6803,8.327,8.6526,166100.0],["2010-02-22",8.6388,8.7635,8.6388,8.6873,122600.0],["2010-02-23",8.6457,8.6526,8.4933,8.5695,153200.0],["2010-02-24",8.5834,8.6804,8.4864,8.5972,82400.0],["2010-02-25",8.4656,8.6249,8.4032,8.6249,89000.0],["2010-02-26",8.6596,8.6803,8.5418,8.5764,126400.0],["2010-03-01",8.6526,8.812,8.6111,8.7773,270200.0],["2010-03-02",8.7981,9.0267,8.7981,9.0267,410000.0],["2010-03-03",9.0267,9.1722,8.9782,9.0129,163200.0],["2010-03-04",9.0059,9.1306,8.8951,8.9159,238100.0],["2010-03-05",8.9297,9.0614,8.8397,9.0614,209900.0],["2010-03-08",9.1376,9.2207,9.0475,9.1168,190700.0],["2010-03-09",9.1099,9.3593,9.0406,9.3108,293800.0],["2010-03-10",9.3246,9.4216,9.2207,9.3454,290500.0],["2010-03-11",9.3108,9.4424,8.9713,9.3315,173900.0],["2010-03-12",9.3593,9.4147,9.1029,9.1722,224500.0],["2010-03-15",9.1306,9.2415,9.0406,9.2207,165200.0],["2010-03-16",9.29,9.3108,9.1029,9.2138,168300.0],["2010-03-17",9.2623,9.3731,9.1445,9.2484,323400.0],["2010-03-18",9.3177,9.6779,9.3177,9.6502,301800.0],["2010-03-19",9.2831,9.7888,9.193,9.2831,452900.0],["2010-03-22",9.193,9.4632,9.1376,9.4632,153700.0],["2010-03-23",9.4632,9.5325,9.2761,9.4632,163200.0],["2010-03-24",9.4216,9.4216,9.2415,9.2831,110200.0],["2010-03-25",9.3177,9.5047,9.1376,9.193,199500.0],["2010-03-26",9.2553,9.2553,8.9852,9.0198,167900.0],["2010-03-29",9.0129,9.1099,8.9713,8.999,215800.0],["2010-03-30",8.9921,9.0337,8.715,8.7288,347700.0],["2010-03-31",8.6734,8.8535,8.6319,8.6319,218800.0],["2010-04-01",8.7427,8.812,8.6596,8.7288,180100.0],["2010-04-05",8.7496,9.0891,8.7427,9.0891,168100.0],["2010-04-06",9.0752,9.1722,8.9644,9.1445,89500.0],["2010-04-07",9.1722,9.1791,9.0475,9.0683,123600.0],["2010-04-08",9.0406,9.1722,8.9782,9.1237,85300.0],["2010-04-09",9.1376,9.1376,8.9782,9.0683,120900.0],["2010-04-12",9.0614,9.1514,8.9713,9.1445,135600.0],["2010-04-13",9.1029,9.2761,9.0752,9.2069,160700.0],["2010-04-14",9.2831,9.484,9.2761,9.4632,130400.0],["2010-04-15",9.4147,9.5047,9.3246,9.4909,113500.0],["2010-04-16",9.4909,9.5394,9.3731,9.4285,225700.0],["2010-04-19",9.3523,9.4978,9.2969,9.4493,169500.0],["2010-04-20",9.4701,9.5532,9.3385,9.3939,211200.0],["2010-04-21",9.38,9.4147,9.2623,9.387,188600.0],["2010-04-22",9.2484,9.4147,9.1584,9.4008,162800.0],["2010-04-23",9.4147,9.4701,9.3246,9.4493,153600.0],["2010-04-26",9.4562,9.5117,9.3454,9.4285,246800.0],["2010-04-27",9.3939,9.5117,9.3246,9.3939,215700.0],["2010-04-28",9.4701,9.7611,9.3454,9.671,174100.0],["2010-04-29",9.768,10.246,9.6017,10.0867,307400.0],["2010-04-30",10.059,10.4538,9.768,9.768,533800.0],["2010-05-03",9.8096,10.0105,9.7472,9.9897,151000.0],["2010-05-04",9.8719,9.8996,9.477,9.7056,321200.0],["2010-05-05",9.6779,9.9343,9.4632,9.6987,257000.0],["2010-05-06",9.6294,9.7126,8.5072,9.2207,307600.0],["2010-05-07",9.2484,9.4909,8.9644,9.0337,362400.0],["2010-05-10",9.4701,9.6779,9.2831,9.5671,264800.0],["2010-05-11",9.3939,9.7403,9.3593,9.574,136200.0],["2010-05-12",9.574,10.1975,9.477,10.1559,230600.0],["2010-05-13",10.0936,10.2321,9.9897,10.052,211400.0],["2010-05-14",9.955,10.2391,9.9135,10.2252,325700.0],["2010-05-17",10.3083,10.4815,9.7403,10.149,318900.0],["2010-05-18",10.2737,10.2876,9.5602,9.574,227800.0],["2010-05-19",9.5117,9.5532,9.1306,9.193,183700.0],["2010-05-20",8.9575,8.9644,8.1677,8.1885,745200.0],["2010-05-21",8.0361,8.3894,7.9668,8.2993,337000.0],["2010-05-24",8.1954,8.3755,8.1469,8.2023,175100.0],["2010-05-25",7.9599,8.2023,7.8075,8.1746,206000.0],["2010-05-26",8.2301,8.4171,8.2093,8.3063,275000.0],["2010-05-27",8.5279,8.6803,8.4448,8.6457,157600.0],["2010-05-28",8.6526,8.6526,8.3132,8.4102,142100.0],["2010-06-01",8.4517,8.5072,8.0361,8.0361,160600.0],["2010-06-02",8.0361,8.2647,7.8629,8.2439,169000.0],["2010-06-03",8.3063,8.3409,8.1054,8.2855,102600.0],["2010-06-04",8.0707,8.0915,7.5165,7.5719,363300.0],["2010-06-07",7.6412,7.6481,7.3779,7.4057,179700.0],["2010-06-08",7.4264,7.468,7.1078,7.2394,167100.0],["2010-06-09",7.3364,8.0638,7.3364,7.9391,424200.0],["2010-06-10",8.0776,8.2578,7.9668,8.237,195400.0],["2010-06-11",8.14,8.4171,8.0776,8.3063,129100.0],["2010-06-14",8.4309,8.6041,8.0846,8.1331,156600.0],["2010-06-15",8.2439,8.4933,8.1054,8.4587,187500.0],["2010-06-16",8.3894,8.5141,8.2647,8.4102,106700.0],["2010-06-17",8.4794,8.521,8.1746,8.2785,162400.0],["2010-06-18",8.3894,8.3894,8.1331,8.327,424000.0],["2010-06-21",8.4933,8.7219,8.3201,8.4517,171800.0],["2010-06-22",8.5002,8.6388,8.1885,8.2162,184400.0],["2010-06-23",8.23,8.3201,8.0638,8.2023,128600.0],["2010-06-24",8.1123,8.1954,7.9737,7.9876,160800.0],["2010-06-25",8.0499,8.2855,7.856,8.2023,443400.0],["2010-06-28",8.1746,8.3478,8.1123,8.1331,98500.0],["2010-06-29",7.9391,7.9668,7.6966,7.7936,246500.0],["2010-06-30",7.7936,7.9599,7.6135,7.662,267000.0],["2010-07-01",7.6273,7.6828,7.4611,7.5789,267000.0],["2010-07-02",7.662,7.7313,7.4264,7.5165,102000.0],["2010-07-06",7.5511,7.7451,7.1493,7.1701,195100.0],["2010-07-07",7.184,7.6412,7.184,7.6066,151900.0],["2010-07-08",7.6897,7.7659,7.5789,7.7382,96600.0],["2010-07-09",7.7174,7.8421,7.5996,7.8352,72500.0],["2010-07-12",7.8075,7.8075,7.5581,7.7035,89900.0],["2010-07-13",7.8767,8.2924,7.7659,8.2855,244800.0],["2010-07-14",8.2162,8.334,8.1123,8.23,125800.0],["2010-07-15",8.2231,8.3547,8.0361,8.327,186700.0],["2010-07-16",8.2231,8.3478,7.9945,8.0846,381300.0],["2010-07-19",8.1469,8.2301,8.0292,8.2231,252000.0],["2010-07-20",8.1192,8.7081,8.0984,8.6942,409600.0],["2010-07-21",8.7981,8.902,8.6457,8.7288,216100.0],["2010-07-22",8.8605,9.1861,8.8605,9.0059,453900.0],["2010-07-23",8.9228,9.4424,8.7843,9.29,276100.0],["2010-07-26",9.29,9.4424,9.1791,9.4216,258700.0],["2010-07-27",9.484,9.574,9.3038,9.4424,168700.0],["2010-07-28",9.387,9.4424,9.1722,9.2969,190100.0],["2010-07-29",9.3593,9.477,9.1653,9.3454,208700.0],["2010-07-30",9.1999,9.4978,9.0614,9.3939,140700.0],["2010-08-02",9.5602,9.6502,9.4077,9.5047,175900.0],["2010-08-03",9.387,9.9135,9.1514,9.5948,263900.0],["2010-08-04",9.6433,9.9135,9.6156,9.7472,241600.0],["2010-08-05",9.6779,9.8581,9.6294,9.7195,194700.0],["2010-08-06",9.5948,9.6779,9.3662,9.6364,172600.0],["2010-08-09",9.7403,9.8096,9.5671,9.6849,170700.0],["2010-08-10",9.5463,9.6849,9.3454,9.5671,299800.0],["2010-08-11",9.2831,9.3038,8.9159,8.999,319600.0],["2010-08-12",8.7635,8.8397,8.6041,8.7496,170200.0],["2010-08-13",8.6803,8.6803,8.2924,8.2924,229300.0],["2010-08-16",8.23,8.6111,8.2231,8.4933,131300.0],["2010-08-17",8.6319,8.909,8.5279,8.8328,261800.0],["2010-08-18",8.812,9.0406,8.6873,8.8743,115300.0],["2010-08-19",8.805,8.805,8.5072,8.6388,349100.0],["2010-08-20",8.5349,8.5695,8.327,8.521,145200.0],["2010-08-23",8.5557,8.7081,8.0014,8.0153,317400.0],["2010-08-24",7.849,8.043,7.6689,7.8629,374700.0],["2010-08-25",7.7798,7.9114,7.6551,7.8421,258100.0],["2010-08-26",7.8698,8.0084,7.6828,7.8213,289300.0],["2010-08-27",7.946,8.0915,7.7313,8.0291,302100.0],["2010-08-30",8.0084,8.0499,7.8005,7.8005,184200.0],["2010-08-31",7.7728,7.8975,7.3156,7.4057,301800.0],["2010-09-01",7.5373,7.9114,7.5096,7.8975,282700.0],["2010-09-02",7.8629,8.0984,7.8144,8.0361,213900.0],["2010-09-03",8.1469,8.2993,8.14,8.2439,238000.0],["2010-09-07",8.2162,8.2439,7.8629,8.0153,243200.0],["2010-09-08",8.0638,8.2855,8.0499,8.1331,102900.0],["2010-09-09",8.3063,8.3063,7.9322,8.1054,112800.0],["2010-09-10",8.1192,8.3132,8.1123,8.1469,144400.0],["2010-09-13",8.2647,8.5557,8.2647,8.4448,215400.0],["2010-09-14",8.431,8.5072,8.2855,8.334,113400.0],["2010-09-15",8.3132,8.5626,8.1746,8.5418,132800.0],["2010-09-16",8.4933,8.4933,8.1261,8.2093,211600.0],["2010-09-17",8.334,8.334,8.0361,8.14,363900.0],["2010-09-20",8.1677,8.2508,7.9807,8.2162,229200.0],["2010-09-21",8.1816,8.3409,8.0707,8.0707,189600.0],["2010-09-22",8.0291,8.0846,7.8352,7.9668,272100.0],["2010-09-23",7.8837,8.1746,7.8213,7.849,244400.0],["2010-09-24",7.9945,8.2993,7.9044,8.2023,260300.0],["2010-09-27",8.1816,8.3132,7.9599,8.2578,224500.0],["2010-09-28",8.3063,8.4448,7.9807,8.4379,236400.0],["2010-09-29",8.3825,8.5764,8.3617,8.4864,122800.0],["2010-09-30",8.5903,8.5972,8.3547,8.4448,114600.0],["2010-10-01",8.5557,8.6249,8.3963,8.4864,112500.0],["2010-10-04",8.4448,8.5487,8.2508,8.3201,110600.0],["2010-10-05",8.4032,8.7773,8.2993,8.7566,159400.0],["2010-10-06",8.7081,8.805,8.6596,8.7427,100000.0],["2010-10-07",8.8328,8.8466,8.6041,8.6942,84400.0],["2010-10-08",8.7219,8.999,8.6665,8.909,153700.0],["2010-10-11",8.9505,9.1445,8.8674,8.9159,136100.0],["2010-10-12",8.909,9.0198,8.7843,8.8882,106500.0],["2010-10-13",8.9367,9.3523,8.8882,9.2138,164000.0],["2010-10-14",9.1861,9.2553,8.9713,9.1376,128300.0],["2010-10-15",9.2484,9.2969,8.8258,8.8605,554700.0],["2010-10-18",8.7704,8.8328,8.5903,8.7081,186900.0],["2010-10-19",8.5349,8.6665,8.4517,8.5279,170300.0],["2010-10-20",8.5557,8.5764,8.3825,8.4656,196800.0],["2010-10-21",8.5418,8.7566,8.3755,8.5487,135100.0],["2010-10-22",8.5626,8.7219,8.5418,8.6041,99700.0],["2010-10-25",8.6526,8.805,8.5626,8.6873,106400.0],["2010-10-26",8.6041,8.7981,8.5557,8.6596,93100.0],["2010-10-27",8.5695,8.618,8.2785,8.4102,137800.0],["2010-10-28",8.521,8.5487,8.2439,8.2924,69500.0],["2010-10-29",8.2508,8.3063,8.1677,8.1677,99600.0],["2010-11-01",8.1816,8.3409,8.0084,8.2231,161800.0],["2010-11-02",8.2993,8.7912,8.2993,8.7635,248800.0],["2010-11-03",8.7496,8.8951,8.6596,8.8743,275200.0],["2010-11-04",8.9852,9.193,8.9436,9.1791,157100.0],["2010-11-05",9.1791,9.4355,9.1653,9.3315,162500.0],["2010-11-08",9.2623,9.3454,9.1584,9.2553,165900.0],["2010-11-09",9.2553,9.2553,9.0821,9.1722,248600.0],["2010-11-10",9.1653,9.2969,8.9505,9.29,173600.0],["2010-11-11",9.1653,9.3315,9.1376,9.3315,187100.0],["2010-11-12",9.193,9.2761,9.1168,9.1376,112300.0],["2010-11-15",9.2346,9.3246,9.1237,9.2276,86200.0],["2010-11-16",9.1168,9.1306,8.8466,8.9228,167100.0],["2010-11-17",8.9228,8.9228,8.4794,8.6596,368100.0],["2010-11-18",8.7635,9.1029,8.7358,8.9159,368800.0],["2010-11-19",8.8743,8.9297,8.7358,8.8466,132300.0],["2010-11-22",8.812,8.909,8.6041,8.7981,196600.0],["2010-11-23",8.6457,8.6873,8.5349,8.6319,154400.0],["2010-11-24",8.6526,8.8812,8.6388,8.8189,137200.0],["2010-11-26",8.7427,8.8328,8.6734,8.8189,45700.0],["2010-11-29",8.7288,8.7358,8.4032,8.4794,284500.0],["2010-11-30",8.4032,8.6249,8.3617,8.3963,307200.0],["2010-12-01",8.5141,8.6111,8.4864,8.5695,262300.0],["2010-12-02",8.5972,8.6457,8.4933,8.5557,199700.0],["2010-12-03",8.4794,8.5349,8.327,8.3963,379300.0],["2010-12-06",8.3686,8.4517,8.2993,8.3201,196700.0],["2010-12-07",8.4448,8.4794,8.2023,8.2647,254400.0],["2010-12-08",8.2855,8.4102,8.2162,8.2993,377300.0],["2010-12-09",8.3617,8.4102,8.2647,8.3547,554700.0],["2010-12-10",8.3686,8.5418,8.3547,8.5072,298400.0],["2010-12-13",8.5626,8.6803,8.5072,8.5141,257100.0],["2010-12-14",8.5695,8.6873,8.5557,8.5972,186900.0],["2010-12-15",8.5764,8.7081,8.5279,8.5487,279200.0],["2010-12-16",8.5487,8.6041,8.4794,8.521,238700.0],["2010-12-17",8.431,8.4448,8.3063,8.334,522600.0],["2010-12-20",8.334,8.5349,8.3201,8.3894,250700.0],["2010-12-21",8.424,8.6873,8.424,8.6319,212500.0],["2010-12-22",8.6803,8.6942,8.6249,8.6388,171900.0],["2010-12-23",8.6596,8.7081,8.618,8.6249,57300.0],["2010-12-27",8.618,8.7704,8.618,8.7011,176700.0],["2010-12-28",8.6942,8.7635,8.6596,8.6665,162100.0],["2010-12-29",8.6734,8.8535,8.5072,8.8328,187600.0],["2010-12-30",8.8466,8.9575,8.8328,8.8674,117600.0],["2010-12-31",8.8535,9.0337,8.7912,8.8258,208400.0],["2011-01-03",8.9159,9.1306,8.8812,9.1029,234100.0],["2011-01-04",9.1514,9.1514,8.6665,8.7704,182200.0],["2011-01-05",8.7427,8.9575,8.7011,8.9367,140500.0],["2011-01-06",8.9228,8.9505,8.7219,8.7358,128300.0],["2011-01-07",8.7358,8.805,8.4517,8.6457,138500.0],["2011-01-10",8.5972,8.7843,8.5487,8.6596,144300.0],["2011-01-11",8.7011,8.7358,8.4171,8.5141,177000.0],["2011-01-12",8.5903,8.5903,8.2993,8.327,199600.0],["2011-01-13",8.2993,8.3547,8.1954,8.3409,555800.0],["2011-01-14",8.3409,8.3409,8.2023,8.2439,296200.0],["2011-01-18",8.2439,8.2993,8.2231,8.2716,169200.0],["2011-01-19",8.2439,8.3063,8.0984,8.1054,279300.0],["2011-01-20",8.0638,8.1538,7.9668,7.9668,133400.0],["2011-01-21",8.0014,8.043,7.7036,7.7936,288700.0],["2011-01-24",7.8282,7.8352,7.6758,7.8075,602300.0],["2011-01-25",7.7798,7.9807,7.7313,7.9807,150600.0],["2011-01-26",8.0222,8.3686,8.0222,8.2993,296500.0],["2011-01-27",8.2647,8.3478,8.1816,8.3201,121200.0],["2011-01-28",8.2993,8.327,7.9322,7.9876,654100.0],["2011-01-31",8.0084,8.14,7.9737,8.0638,156400.0],["2011-02-01",8.1123,8.327,8.043,8.23,130500.0],["2011-02-02",8.1885,8.2578,8.0638,8.1538,116500.0],["2011-02-03",8.1261,8.2924,7.7659,7.8421,209400.0],["2011-02-04",7.8144,8.0014,7.6551,7.9945,412800.0],["2011-02-07",8.0153,8.2578,7.9668,8.1261,211400.0],["2011-02-08",8.0915,8.3132,8.0361,8.2439,640600.0],["2011-02-09",8.1885,8.5626,8.1469,8.424,319900.0],["2011-02-10",8.4171,8.7427,8.4171,8.5626,367700.0],["2011-02-11",8.5626,8.6942,8.5141,8.6249,151700.0],["2011-02-14",8.6457,8.6873,8.5695,8.6665,206100.0],["2011-02-15",8.6111,8.715,8.5557,8.6319,179900.0],["2011-02-16",8.7011,8.7219,8.4725,8.5903,192500.0],["2011-02-17",8.5695,8.902,8.4656,8.7566,469700.0],["2011-02-18",8.7773,8.7981,8.6803,8.7288,171400.0],["2011-02-22",8.6457,8.715,8.3755,8.4864,229200.0],["2011-02-23",8.4725,8.4864,8.1677,8.2716,493500.0],["2011-02-24",8.2855,8.3686,8.2439,8.2855,398800.0],["2011-02-25",8.3132,8.3686,8.2647,8.3132,392600.0],["2011-02-28",8.3478,8.4102,8.2993,8.3547,255800.0],["2011-03-01",8.3825,8.4102,8.2855,8.3063,411100.0],["2011-03-02",8.2785,8.4102,8.2439,8.3617,172300.0],["2011-03-03",8.4517,8.9644,8.3478,8.9367,354100.0],["2011-03-04",8.9297,8.9297,8.6249,8.7427,160600.0],["2011-03-07",8.7704,8.7704,8.5072,8.5834,197600.0],["2011-03-08",8.5764,8.9852,8.5764,8.8535,166400.0],["2011-03-09",8.8466,8.902,8.6803,8.8258,102700.0],["2011-03-10",8.6803,8.6873,8.4587,8.4933,272000.0],["2011-03-11",8.431,8.4656,8.2716,8.4032,198000.0],["2011-03-14",8.2578,8.715,8.1746,8.7081,233300.0],["2011-03-15",8.424,8.6526,8.424,8.5764,258900.0],["2011-03-16",8.5349,8.5903,8.3825,8.5279,205200.0],["2011-03-17",8.7081,8.7635,8.5626,8.7081,182000.0],["2011-03-18",8.9228,8.9228,8.6942,8.7912,1569100.0],["2011-03-21",8.9436,9.0891,8.8743,8.9921,213200.0],["2011-03-22",8.9921,9.1445,8.9505,9.0891,161100.0],["2011-03-23",9.0752,9.0752,8.805,9.0129,232900.0],["2011-03-24",9.0683,9.0683,8.8812,8.9436,89700.0],["2011-03-25",8.9921,9.1791,8.9159,9.1099,179600.0],["2011-03-28",9.1099,9.1653,8.8674,8.8674,116400.0],["2011-03-29",8.8466,9.0129,8.7843,8.9575,139000.0],["2011-03-30",9.0267,9.1514,8.9644,9.1306,159900.0],["2011-03-31",9.1029,9.1722,9.0475,9.096,99400.0],["2011-04-01",9.1722,9.2415,9.1168,9.2138,144800.0],["2011-04-04",9.2207,9.2553,9.1376,9.2069,131800.0],["2011-04-05",9.1722,9.2346,9.0614,9.1168,126300.0],["2011-04-06",9.193,9.2692,9.0198,9.2207,98900.0],["2011-04-07",9.2484,9.3038,9.0337,9.1237,150900.0],["2011-04-08",9.193,9.193,8.7566,8.8189,149000.0],["2011-04-11",8.8605,8.8605,8.7011,8.812,141500.0],["2011-04-12",8.7219,8.8397,8.7081,8.7358,183300.0],["2011-04-13",8.7912,8.8258,8.5279,8.5764,112700.0],["2011-04-14",8.5002,8.6388,8.4864,8.6249,91000.0],["2011-04-15",8.5487,8.7011,8.4587,8.6596,160100.0],["2011-04-18",8.5002,8.5695,8.431,8.5279,101900.0],["2011-04-19",8.5764,8.6041,8.4171,8.5141,92900.0],["2011-04-20",8.6873,8.7358,8.6041,8.7358,87900.0],["2011-04-21",8.7912,8.805,8.6942,8.7912,55000.0],["2011-04-25",8.7635,8.909,8.6942,8.7843,83700.0],["2011-04-26",8.812,9.0198,8.7635,8.8189,153800.0],["2011-04-27",8.7981,8.8328,8.6803,8.805,61100.0],["2011-04-28",8.812,8.9436,8.7912,8.9436,55200.0],["2011-04-29",8.9782,8.9852,8.7565,8.8258,100000.0],["2011-05-02",8.8674,8.8674,8.6041,8.6388,71000.0],["2011-05-03",8.6041,8.618,8.3825,8.4656,111000.0],["2011-05-04",8.4794,8.4794,8.1816,8.2647,121000.0],["2011-05-05",8.14,8.4725,8.14,8.1954,105400.0],["2011-05-06",8.2855,8.3617,7.7936,7.8352,188700.0],["2011-05-09",7.8421,8.0707,7.8282,8.0291,127000.0],["2011-05-10",8.0915,8.23,8.0361,8.2162,123900.0],["2011-05-11",8.1954,8.2023,7.9252,7.9322,69900.0],["2011-05-12",7.8906,7.9599,7.752,7.8767,198000.0],["2011-05-13",7.8629,7.946,7.7105,7.7659,116600.0],["2011-05-16",7.7035,7.7035,7.4611,7.468,176900.0],["2011-05-17",7.3572,7.4126,7.1771,7.1978,190700.0],["2011-05-18",7.2325,7.4264,7.2325,7.3987,180600.0],["2011-05-19",7.4403,7.4957,7.2533,7.3572,499300.0],["2011-05-20",7.274,7.3433,7.2255,7.2532,278200.0],["2011-05-23",7.1216,7.1493,7.0523,7.0523,173200.0],["2011-05-24",7.1008,7.1147,6.8999,6.9277,275200.0],["2011-05-25",6.9138,7.0801,6.9138,7.0523,403700.0],["2011-05-26",7.0177,7.1286,6.9346,7.1008,173300.0],["2011-05-27",7.1563,7.2463,7.1286,7.1632,190100.0],["2011-05-31",7.2463,7.3918,7.2463,7.3364,575300.0],["2011-06-01",7.3156,7.3641,6.8861,6.8999,272100.0],["2011-06-02",6.8999,7.0939,6.8861,7.0039,200000.0],["2011-06-03",6.893,7.0662,6.893,6.9346,265400.0],["2011-06-06",6.9277,7.0039,6.8653,6.8861,232300.0],["2011-06-07",6.9554,6.99,6.7891,6.803,158300.0],["2011-06-08",6.7545,6.8445,6.6228,6.7891,225900.0],["2011-06-09",6.8237,6.8999,6.7683,6.803,171000.0],["2011-06-10",6.7822,6.9207,6.7683,6.8099,488400.0],["2011-06-13",6.8584,7.0177,6.803,6.9831,535200.0],["2011-06-14",7.0662,7.1008,6.8584,6.8999,391400.0],["2011-06-15",6.796,6.8584,6.7337,6.8237,260400.0],["2011-06-16",6.8376,6.9692,6.706,6.8514,260400.0],["2011-06-17",6.8999,7.0593,6.6644,6.7406,955300.0],["2011-06-20",6.7268,6.9484,6.706,6.7683,292000.0],["2011-06-21",6.8445,6.9554,6.803,6.9069,207800.0],["2011-06-22",6.8445,6.9761,6.7822,6.7822,151400.0],["2011-06-23",6.706,6.8307,6.6575,6.8168,181500.0],["2011-06-24",6.8445,6.8999,6.7129,6.7683,202500.0],["2011-06-27",6.7822,6.9069,6.7822,6.8445,187400.0],["2011-06-28",6.8514,6.9346,6.8237,6.8376,135500.0],["2011-06-29",6.893,7.0108,6.893,6.9623,178400.0],["2011-06-30",6.9969,7.087,6.9554,6.9831,247800.0],["2011-07-01",6.99,7.1563,6.9623,7.1424,160500.0],["2011-07-05",7.1216,7.2186,7.1008,7.177,102700.0],["2011-07-06",7.1355,7.1563,7.0316,7.0454,119100.0],["2011-07-07",7.1493,7.2186,7.0523,7.1008,164300.0],["2011-07-08",6.9831,7.0593,6.8999,6.9138,147100.0],["2011-07-11",6.796,6.8584,6.7545,6.796,138400.0],["2011-07-12",6.7752,6.8584,6.699,6.699,137900.0],["2011-07-13",6.7614,6.9277,6.6852,6.7822,109600.0],["2011-07-14",6.8237,6.893,6.7891,6.803,172300.0],["2011-07-15",6.7752,6.7891,6.6644,6.6921,233200.0],["2011-07-18",6.6713,6.706,6.6159,6.6852,142800.0],["2011-07-19",6.7614,6.8514,6.6505,6.7545,126400.0],["2011-07-20",6.7752,6.8999,6.7545,6.8653,81300.0],["2011-07-21",6.9207,7.0039,6.8445,6.9138,159500.0],["2011-07-22",6.8861,6.8999,6.7752,6.8722,84600.0],["2011-07-25",6.7752,7.177,6.7752,6.9831,197500.0],["2011-07-26",6.9623,7.0316,6.796,6.8792,126700.0],["2011-07-27",6.8445,6.8792,6.6575,6.7752,216300.0],["2011-07-28",6.7752,6.8168,6.5743,6.5813,104400.0],["2011-07-29",6.4912,6.6921,6.4912,6.5466,117000.0],["2011-08-01",6.6367,6.7129,6.4635,6.5743,143100.0],["2011-08-02",6.4981,6.6436,6.2695,6.2695,166700.0],["2011-08-03",6.1171,6.803,5.8885,6.0478,324400.0],["2011-08-04",5.9786,6.0617,5.8677,5.8746,286500.0],["2011-08-05",5.9439,6.0963,5.5906,5.8331,285100.0],["2011-08-08",5.6253,5.9024,5.1195,5.1472,448000.0],["2011-08-09",5.2719,5.4174,4.6138,5.4105,595400.0],["2011-08-10",5.2858,5.459,5.0225,5.0225,217600.0],["2011-08-11",5.0641,5.265,4.884,5.1542,750700.0],["2011-08-12",5.265,5.2858,5.0433,5.175,277300.0],["2011-08-15",5.2165,5.3828,5.2096,5.3828,231100.0],["2011-08-16",5.2581,5.3759,5.1403,5.2442,222600.0],["2011-08-17",5.265,5.3897,5.2027,5.2997,370400.0],["2011-08-18",5.1334,5.1888,4.8424,4.8771,305800.0],["2011-08-19",4.7939,5.0433,4.7939,4.9463,322700.0],["2011-08-22",5.1057,5.1611,4.8978,4.9602,234300.0],["2011-08-23",4.9879,5.3828,4.9533,5.3828,312500.0],["2011-08-24",5.362,5.5629,5.3204,5.5144,261500.0],["2011-08-25",5.5837,5.6253,5.3274,5.3274,234600.0],["2011-08-26",5.2858,5.4798,5.168,5.4036,275400.0],["2011-08-29",5.4728,5.9162,5.4105,5.8954,204600.0],["2011-08-30",5.8469,6.1518,5.7222,6.0963,212900.0],["2011-08-31",6.131,6.2903,6.0478,6.0548,374400.0],["2011-09-01",6.0548,6.1448,5.8539,5.8954,307400.0],["2011-09-02",5.75,5.8608,5.4798,5.5006,280000.0],["2011-09-06",5.3204,5.5075,5.2719,5.4936,194300.0],["2011-09-07",5.6114,5.9301,5.6114,5.9093,231000.0],["2011-09-08",5.8746,6.0548,5.7707,5.7915,206200.0],["2011-09-09",5.7361,5.7984,5.4798,5.5352,225100.0],["2011-09-12",5.4382,5.7707,5.4244,5.7707,328700.0],["2011-09-13",5.7915,6.0063,5.7222,5.9716,294100.0],["2011-09-14",6.0548,6.3388,5.9786,6.1933,277500.0],["2011-09-15",6.2695,6.3319,6.1587,6.3249,126500.0],["2011-09-16",6.2557,6.4081,6.0132,6.0478,581800.0],["2011-09-19",5.9093,5.9231,5.743,5.8331,173700.0],["2011-09-20",5.8677,6.0063,5.743,5.7569,202400.0],["2011-09-21",5.75,5.8123,5.3966,5.4036,214200.0],["2011-09-22",5.1888,5.3412,5.1265,5.2581,367600.0],["2011-09-23",5.2581,5.5837,5.1888,5.4936,269200.0],["2011-09-26",5.5283,5.7638,5.4244,5.743,224700.0],["2011-09-27",5.8954,6.1725,5.84,5.9093,152200.0],["2011-09-28",5.9024,5.9578,5.5975,5.5975,175500.0],["2011-09-29",5.75,5.8331,5.5352,5.8123,266400.0],["2011-09-30",5.7153,5.9162,5.6668,5.6668,266900.0],["2011-10-03",5.6183,5.7707,5.2581,5.265,219300.0],["2011-10-04",5.2027,6.1102,5.0849,5.9993,375300.0],["2011-10-05",5.9924,6.124,5.8885,6.0894,137500.0],["2011-10-06",6.034,6.1448,5.9647,6.0756,175000.0],["2011-10-07",6.0963,6.0963,5.6668,5.8192,192400.0],["2011-10-10",5.9855,6.2834,5.9162,6.2765,156900.0],["2011-10-11",6.1864,6.3665,6.1518,6.3042,206400.0],["2011-10-12",6.3665,6.3665,6.2072,6.2487,257100.0],["2011-10-13",6.1864,6.3042,6.1102,6.2626,151100.0],["2011-10-14",6.3388,6.4912,6.2487,6.4774,110600.0],["2011-10-17",6.3804,6.3804,6.0756,6.0894,147900.0],["2011-10-18",6.1448,6.6367,6.0478,6.5813,207400.0],["2011-10-19",6.5536,6.706,6.3249,6.3734,163200.0],["2011-10-20",6.3873,6.3873,6.0686,6.3249,115500.0],["2011-10-21",6.3042,6.4981,6.2834,6.4981,147100.0],["2011-10-24",6.4981,6.8584,6.4496,6.8168,230200.0],["2011-10-25",6.7198,6.7683,6.4011,6.4427,162900.0],["2011-10-26",6.5813,6.6783,6.3457,6.6367,186900.0],["2011-10-27",6.8792,7.3087,6.7822,7.2671,381000.0],["2011-10-28",7.1909,7.2671,6.8861,6.893,266500.0],["2011-10-31",6.7752,6.7752,6.5605,6.5605,112200.0],["2011-11-01",6.2487,6.4012,6.0132,6.0478,272100.0],["2011-11-02",6.1656,6.415,6.1379,6.3734,250100.0],["2011-11-03",6.4843,6.5536,6.1448,6.5536,299300.0],["2011-11-04",6.4496,6.512,6.1725,6.2834,286100.0],["2011-11-07",6.2695,6.4012,6.0686,6.3734,101100.0],["2011-11-08",6.4566,6.5328,6.2072,6.5258,129000.0],["2011-11-09",6.2834,6.3457,6.0409,6.0409,185500.0],["2011-11-10",6.2002,6.2487,6.0409,6.1518,98600.0],["2011-11-11",6.2487,6.5051,6.2487,6.4635,114800.0],["2011-11-14",6.4012,6.512,6.1448,6.1864,126900.0],["2011-11-15",6.1448,6.2695,6.0478,6.1102,233000.0],["2011-11-16",5.9993,6.2557,5.9993,6.0409,155000.0],["2011-11-17",6.034,6.1033,5.8539,5.8954,111200.0],["2011-11-18",5.8539,6.3665,5.8539,6.3111,393500.0],["2011-11-21",6.1656,6.1864,6.0617,6.0894,192800.0],["2011-11-22",6.0894,6.0894,5.8539,5.9509,183200.0],["2011-11-23",5.8746,5.9231,5.6668,5.6876,125400.0],["2011-11-25",5.632,5.7362,5.5557,5.5557,81500.0],["2011-11-28",5.8126,5.9515,5.6807,5.8195,279300.0],["2011-11-29",5.8404,5.9098,5.7293,5.8195,121300.0],["2011-11-30",6.1876,6.514,6.0279,6.514,405900.0],["2011-12-01",6.4723,6.5904,6.2571,6.4237,249400.0],["2011-12-02",6.5487,6.5626,6.3334,6.4168,140100.0],["2011-12-05",6.5835,6.5835,6.2779,6.3751,224100.0],["2011-12-06",6.3612,6.5557,6.3057,6.4654,194300.0],["2011-12-07",6.3959,6.5348,6.264,6.5071,161200.0],["2011-12-08",6.4446,6.4515,6.1946,6.264,141600.0],["2011-12-09",6.3196,6.6112,6.2571,6.5626,216700.0],["2011-12-12",6.4307,6.5001,6.2154,6.389,181900.0],["2011-12-13",6.4654,6.5904,6.1529,6.2362,196500.0],["2011-12-14",6.139,6.2293,5.9307,5.9515,154100.0],["2011-12-15",6.0626,6.264,6.0071,6.264,161900.0],["2011-12-16",6.3543,6.4932,5.9932,6.014,726700.0],["2011-12-19",6.0696,6.2501,5.5487,5.7709,217100.0],["2011-12-20",5.9445,6.0973,5.9445,6.0765,243400.0],["2011-12-21",6.0279,6.2501,5.8959,6.2501,333400.0],["2011-12-22",6.2918,6.4654,6.264,6.3821,133000.0],["2011-12-23",6.4098,6.4584,6.3057,6.4584,81400.0],["2011-12-27",6.4168,6.4654,6.3265,6.4098,78300.0],["2011-12-28",6.4098,6.4098,6.0904,6.1043,155000.0],["2011-12-29",6.1459,6.4029,6.0834,6.3751,128000.0],["2011-12-30",6.3473,6.4515,6.264,6.3404,152300.0],["2012-01-03",6.5626,6.6946,6.5348,6.5626,175700.0],["2012-01-04",6.5071,6.5765,6.4168,6.5071,98300.0],["2012-01-05",6.4654,6.5348,6.3057,6.4862,113800.0],["2012-01-06",6.5001,6.514,6.3334,6.5071,258600.0],["2012-01-09",6.5418,6.5557,6.4168,6.5348,195200.0],["2012-01-10",6.6182,6.7848,6.6182,6.764,109800.0],["2012-01-11",6.7501,6.9376,6.7362,6.896,200900.0],["2012-01-12",6.889,7.1946,6.8265,7.1807,138700.0],["2012-01-13",7.0626,7.0973,6.8821,6.9793,155900.0],["2012-01-17",7.0973,7.1112,6.9168,6.9862,186800.0],["2012-01-18",6.9862,7.2432,6.9168,7.2432,102900.0],["2012-01-19",7.2571,7.2987,7.1112,7.2987,84800.0],["2012-01-20",7.2779,7.3196,7.1946,7.2849,87700.0],["2012-01-23",7.2779,7.3543,7.0765,7.1112,204200.0],["2012-01-24",7.0348,7.389,6.9862,7.3126,242000.0],["2012-01-25",7.3196,7.5001,7.2015,7.4793,103400.0],["2012-01-26",7.5557,7.5557,7.1668,7.264,255600.0],["2012-01-27",7.2154,7.2849,7.1251,7.2571,143300.0],["2012-01-30",7.1599,7.1946,7.014,7.014,120600.0],["2012-01-31",7.1876,7.1876,6.9098,6.9237,151900.0],["2012-02-01",7.021,7.0973,6.5348,7.014,265800.0],["2012-02-02",7.0279,7.3196,6.9932,7.2918,338500.0],["2012-02-03",7.4654,7.6043,7.3474,7.4029,312500.0],["2012-02-06",7.3543,7.4862,7.2918,7.3543,121300.0],["2012-02-07",7.3196,7.4168,7.271,7.3196,113900.0],["2012-02-08",7.3612,7.4446,7.271,7.389,109600.0],["2012-02-09",7.4446,7.4654,7.3335,7.4168,91100.0],["2012-02-10",7.3265,7.389,7.2571,7.2987,154600.0],["2012-02-13",7.4237,7.6251,7.3612,7.6182,162800.0],["2012-02-14",7.5765,7.5765,7.2918,7.3751,126900.0],["2012-02-15",7.4099,7.4099,7.2432,7.3335,175900.0],["2012-02-16",7.3404,7.6599,7.3196,7.6599,150000.0],["2012-02-17",7.7154,7.7363,7.639,7.7085,120800.0],["2012-02-21",7.7571,7.9029,7.6182,7.646,117400.0],["2012-02-22",7.6529,7.7224,7.4862,7.521,132100.0],["2012-02-23",7.5418,7.889,7.4932,7.889,151600.0],["2012-02-24",7.9238,7.9238,7.4786,7.4786,145800.0],["2012-02-27",7.409,7.6803,7.2629,7.5968,136800.0],["2012-02-28",7.6108,7.7429,7.5621,7.5899,99500.0],["2012-02-29",7.5621,7.7916,7.416,7.4368,206400.0],["2012-03-01",7.4994,7.6525,7.3255,7.3394,133000.0],["2012-03-02",7.3394,7.3951,6.929,6.9568,244200.0],["2012-03-05",6.9499,7.0125,6.8107,6.9499,109900.0],["2012-03-06",6.8386,6.8872,6.5951,6.6159,179300.0],["2012-03-07",6.6716,6.7968,6.5811,6.7481,152400.0],["2012-03-08",6.8246,6.922,6.7064,6.9151,132400.0],["2012-03-09",6.9151,7.2768,6.8664,7.1377,174400.0],["2012-03-12",7.1377,7.4229,7.1377,7.3394,145400.0],["2012-03-13",7.4438,7.7012,7.4021,7.6873,193600.0],["2012-03-14",7.6942,7.8125,7.5968,7.6455,107500.0],["2012-03-15",7.6734,7.9169,7.569,7.9029,135300.0],["2012-03-16",7.9099,7.9308,7.4925,7.5064,548100.0],["2012-03-19",7.5203,7.8403,7.5134,7.6038,200200.0],["2012-03-20",7.5203,7.5968,7.3673,7.4021,96900.0],["2012-03-21",7.4229,7.5273,7.3812,7.3881,132800.0],["2012-03-22",7.2768,7.3533,7.2212,7.2768,105400.0],["2012-03-23",7.242,7.402,7.1029,7.3812,118700.0],["2012-03-26",7.5064,7.6595,7.416,7.5482,131200.0],["2012-03-27",7.576,7.7012,7.5482,7.5482,96900.0],["2012-03-28",7.5621,7.6595,7.5064,7.6316,99000.0],["2012-03-29",7.5412,7.6247,7.3464,7.569,107200.0],["2012-03-30",7.6595,7.6595,7.4299,7.4438,125800.0],["2012-04-02",7.4229,7.4716,7.3186,7.4508,148200.0],["2012-04-03",7.4299,7.4786,7.1864,7.2281,92900.0],["2012-04-04",7.1099,7.1655,7.0264,7.096,118500.0],["2012-04-05",7.0333,7.1307,7.0264,7.0751,82100.0],["2012-04-09",6.922,6.9986,6.9151,6.9499,157100.0],["2012-04-10",6.9359,6.9916,6.6159,6.6368,175800.0],["2012-04-11",6.7412,6.8246,6.6855,6.8107,124100.0],["2012-04-12",6.8246,7.1307,6.8177,7.0681,168800.0],["2012-04-13",7.0125,7.0125,6.8525,6.8664,109200.0],["2012-04-16",6.922,7.0125,6.7968,6.9359,80800.0],["2012-04-17",7.0333,7.1238,6.9916,7.0333,74900.0],["2012-04-18",6.9916,6.9986,6.7272,6.7412,111200.0],["2012-04-19",6.769,6.7968,6.4907,6.5533,122100.0],["2012-04-20",6.6577,6.8038,6.5951,6.7551,177300.0],["2012-04-23",6.6159,6.6646,6.4142,6.4977,131700.0],["2012-04-24",6.5185,6.7412,6.442,6.7203,114600.0],["2012-04-25",6.8594,6.922,6.7968,6.8803,92900.0],["2012-04-26",6.8872,6.929,6.762,6.8803,135000.0],["2012-04-27",6.8872,7.1447,6.8316,7.1099,233800.0],["2012-04-30",7.082,7.1446,6.8733,6.8942,141000.0],["2012-05-01",6.9012,7.082,6.7203,6.7342,157000.0],["2012-05-02",6.6785,6.9429,6.6646,6.8872,110000.0],["2012-05-03",6.9012,6.929,6.6159,6.6507,98000.0],["2012-05-04",6.5951,6.6298,6.3794,6.3933,133500.0],["2012-05-07",6.3655,6.5533,6.3655,6.4907,64000.0],["2012-05-08",6.4072,6.4838,6.275,6.4281,99100.0],["2012-05-09",6.2333,6.602,6.0942,6.1985,189000.0],["2012-05-10",6.289,6.289,6.0176,6.0594,172900.0],["2012-05-11",5.9759,6.1777,5.9202,5.9898,150000.0],["2012-05-14",5.8855,5.962,5.7742,5.7811,130700.0],["2012-05-15",5.7602,5.8994,5.7394,5.7881,90000.0],["2012-05-16",5.8368,5.8646,5.6907,5.7115,108400.0],["2012-05-17",5.7255,5.7672,5.5446,5.5585,183200.0],["2012-05-18",5.5724,5.6559,5.5028,5.5863,237600.0],["2012-05-21",5.6281,5.7115,5.5376,5.6489,138400.0],["2012-05-22",5.6281,5.6768,5.3776,5.4263,191000.0],["2012-05-23",5.3428,5.5168,5.3359,5.4611,189000.0],["2012-05-24",5.475,5.6076,5.3495,5.5099,152900.0],["2012-05-25",5.496,5.5587,5.4402,5.4541,145300.0],["2012-05-29",5.5378,5.6982,5.496,5.6703,75800.0],["2012-05-30",5.5727,5.6076,5.4611,5.5029,139800.0],["2012-05-31",5.496,5.6703,5.4262,5.5866,172000.0],["2012-06-01",5.4681,5.482,5.2588,5.2588,163400.0],["2012-06-04",5.2798,5.3774,5.2658,5.3635,141200.0],["2012-06-05",5.3216,5.482,5.3007,5.4332,126300.0],["2012-06-06",5.496,5.7401,5.496,5.7331,132900.0],["2012-06-07",5.8656,5.8656,5.6703,5.6773,127700.0],["2012-06-08",5.6494,5.7331,5.5029,5.7122,98600.0],["2012-06-11",5.7889,5.8098,5.475,5.489,205800.0],["2012-06-12",5.5239,5.6773,5.5029,5.5657,165000.0],["2012-06-13",5.5518,5.6076,5.4471,5.4681,171500.0],["2012-06-14",5.489,5.6703,5.4053,5.5518,135000.0],["2012-06-15",5.5797,5.6843,5.4193,5.496,1516500.0],["2012-06-18",5.4541,5.6145,5.4123,5.5169,202700.0],["2012-06-19",5.5587,5.754,5.5587,5.7401,139500.0],["2012-06-20",5.7261,5.8098,5.6424,5.6424,153900.0],["2012-06-21",5.6215,5.6703,5.4402,5.4472,171700.0],["2012-06-22",5.5029,5.754,5.482,5.7122,287500.0],["2012-06-25",5.5797,5.754,5.5239,5.6773,155600.0],["2012-06-26",5.7122,5.8308,5.6634,5.7401,106400.0],["2012-06-27",5.7401,5.9563,5.7401,5.9493,115100.0],["2012-06-28",5.8726,5.9423,5.7471,5.8587,110900.0],["2012-06-29",6.033,6.0888,5.9284,5.9842,172800.0],["2012-07-02",5.9912,6.0121,5.8517,5.9842,192500.0],["2012-07-03",5.9493,6.047,5.9354,6.033,97300.0],["2012-07-05",6.0051,6.1167,5.9912,6.0609,65800.0],["2012-07-06",5.9702,6.033,5.9075,5.9354,90100.0],["2012-07-09",5.9075,5.9912,5.8238,5.9842,192300.0],["2012-07-10",6.033,6.0888,5.9214,5.9981,100600.0],["2012-07-11",6.0051,6.0539,5.9423,5.9981,81100.0],["2012-07-12",5.9284,6.0749,5.8866,6.0609,71100.0],["2012-07-13",6.0888,6.2074,6.0609,6.1934,119200.0],["2012-07-16",6.1934,6.3748,6.1167,6.3469,159700.0],["2012-07-17",6.3538,6.3748,6.1516,6.305,81400.0],["2012-07-18",6.2702,6.4585,6.2492,6.4585,91700.0],["2012-07-19",6.4654,6.4654,6.2562,6.3538,59600.0],["2012-07-20",6.305,6.5003,6.305,6.4515,141100.0],["2012-07-23",6.2911,6.4864,6.2911,6.3469,94500.0],["2012-07-24",6.3678,6.3817,6.1097,6.1307,103500.0],["2012-07-25",6.1376,6.1516,5.9423,6.0051,97500.0],["2012-07-26",6.1516,6.2213,5.9633,6.1167,74400.0],["2012-07-27",6.1795,6.4794,6.1167,6.4654,107900.0],["2012-07-30",6.4515,6.5143,6.2702,6.2702,54600.0],["2012-07-31",6.2283,6.2562,6.1028,6.1307,132000.0],["2012-08-01",6.1934,6.2074,5.7819,5.8377,189100.0],["2012-08-02",5.7959,5.9842,5.7959,5.8238,128700.0],["2012-08-03",6.0191,6.9746,6.0191,6.8909,278400.0],["2012-08-06",6.9327,7.1838,6.8769,7.142,218300.0],["2012-08-07",7.2187,7.2187,6.9467,7.0164,161600.0],["2012-08-08",6.9676,6.9676,6.7653,6.9048,100200.0],["2012-08-09",6.8839,6.9885,6.87,6.9188,126500.0],["2012-08-10",6.9118,6.9676,6.8421,6.8839,69700.0],["2012-08-13",6.863,6.9537,6.7514,6.8769,88800.0],["2012-08-14",6.9537,6.9885,6.7026,6.7374,146500.0],["2012-08-15",6.7235,6.9258,6.7235,6.9258,101200.0],["2012-08-16",6.8769,7.0095,6.8769,6.9746,135000.0],["2012-08-17",6.9537,6.9955,6.9397,6.9676,229200.0],["2012-08-20",6.9537,6.9885,6.863,6.9746,78000.0],["2012-08-21",7.0095,7.0095,6.87,6.9048,139800.0],["2012-08-22",6.8769,6.9118,6.8142,6.863,127600.0],["2012-08-23",6.849,6.863,6.6049,6.7096,125600.0],["2012-08-24",6.6816,6.7655,6.6746,6.7375,162100.0],["2012-08-27",6.7934,6.8004,6.7096,6.7445,75900.0],["2012-08-28",6.7235,6.8493,6.6956,6.7515,112600.0],["2012-08-29",6.7515,6.8354,6.7165,6.7655,154300.0],["2012-08-30",6.6956,6.7794,6.6816,6.7305,110300.0],["2012-08-31",6.8354,6.8633,6.7375,6.7585,150100.0],["2012-09-04",6.7864,6.8983,6.6676,6.8354,172100.0],["2012-09-05",6.8843,6.8913,6.7934,6.8284,157500.0],["2012-09-06",6.9052,7.0241,6.8913,6.9961,267200.0],["2012-09-07",6.9891,7.0171,6.9402,6.9402,253100.0],["2012-09-10",6.9542,7.0031,6.9402,6.9681,326300.0],["2012-09-11",6.9821,7.0031,6.9122,6.9192,463400.0],["2012-09-12",6.9122,7.038,6.8913,6.9891,239300.0],["2012-09-13",6.9891,7.1289,6.9612,7.073,232000.0],["2012-09-14",7.073,7.4015,7.059,7.2058,486200.0],["2012-09-17",7.2058,7.3875,7.1079,7.1988,157400.0],["2012-09-18",7.1778,7.3456,7.1778,7.2966,81300.0],["2012-09-19",7.3525,7.3665,7.2198,7.3665,325800.0],["2012-09-20",7.3246,7.5273,7.2617,7.4784,118900.0],["2012-09-21",7.5692,7.6321,7.5273,7.6251,252800.0],["2012-09-24",7.5692,7.7439,7.5273,7.695,111300.0],["2012-09-25",7.7439,7.7439,7.2058,7.2198,189900.0],["2012-09-26",7.2058,7.2198,6.9891,7.0171,142300.0],["2012-09-27",7.045,7.3665,7.0171,7.3246,199300.0],["2012-09-28",7.2617,7.3386,7.1778,7.1988,121900.0],["2012-10-01",7.2547,7.3945,7.1778,7.2267,150700.0],["2012-10-02",7.3036,7.702,7.2966,7.6181,267800.0],["2012-10-03",7.6461,7.6461,7.4784,7.5063,232600.0],["2012-10-04",7.5762,7.6391,7.4574,7.5482,157000.0],["2012-10-05",7.5832,7.6531,7.3316,7.3456,248700.0],["2012-10-08",7.3106,7.3246,7.1429,7.1638,159000.0],["2012-10-09",7.1499,7.1499,6.8563,6.8563,168700.0],["2012-10-10",6.8843,7.052,6.8563,7.052,136100.0],["2012-10-11",7.1359,7.2128,7.0311,7.066,122100.0],["2012-10-12",7.045,7.08,6.9332,6.9821,60800.0],["2012-10-15",6.9961,7.094,6.8773,7.08,126800.0],["2012-10-16",7.1638,7.1708,7.0171,7.066,71100.0],["2012-10-17",7.059,7.3386,7.052,7.2896,131300.0],["2012-10-18",7.2966,7.3735,7.1149,7.1149,104900.0],["2012-10-19",7.059,7.059,6.7585,6.8354,110000.0],["2012-10-22",6.8214,6.8773,6.7585,6.7934,60700.0],["2012-10-23",6.7026,6.8144,6.6327,6.8004,58600.0],["2012-10-24",6.8633,6.9472,6.8144,6.9122,69300.0],["2012-10-25",6.9891,6.9891,6.8004,6.9472,81200.0],["2012-10-26",6.9612,7.0031,6.8284,6.9332,68100.0],["2012-10-31",6.9472,7.1009,6.9472,7.094,98500.0],["2012-11-01",7.1289,7.2617,7.1009,7.2617,101300.0],["2012-11-02",7.3176,7.3176,6.9262,6.9262,97700.0],["2012-11-05",6.9472,7.045,6.9332,7.0101,72200.0],["2012-11-06",7.059,7.1149,6.9821,6.9961,59600.0],["2012-11-07",6.9122,6.9122,6.6047,6.6187,135500.0],["2012-11-08",6.6257,6.6257,6.409,6.451,109800.0],["2012-11-09",6.3881,6.5698,6.3671,6.416,68700.0],["2012-11-12",6.4649,6.5069,6.3042,6.3881,44500.0],["2012-11-13",6.2902,6.3671,6.1993,6.2273,90100.0],["2012-11-14",6.1015,6.2133,5.6123,5.6332,413800.0],["2012-11-15",5.6262,5.78,5.6192,5.6891,229400.0],["2012-11-16",5.6612,5.9058,5.6262,5.8918,139200.0],["2012-11-19",6.0037,6.0666,5.9058,6.0666,136600.0],["2012-11-20",6.0875,6.1364,6.0316,6.1015,86400.0],["2012-11-21",6.1504,6.6816,6.1504,6.5418,201200.0],["2012-11-23",6.5768,6.7655,6.5768,6.7655,140000.0],["2012-11-26",6.7096,6.8563,6.6886,6.8563,154300.0],["2012-11-27",6.8318,6.9789,6.8038,6.8738,136100.0],["2012-11-28",6.8248,6.9229,6.6987,6.8668,110900.0],["2012-11-29",6.9719,7.056,6.9299,7.028,123100.0],["2012-11-30",7.049,7.2873,7.021,7.2732,339400.0],["2012-12-03",7.3223,7.4204,7.2592,7.4064,191700.0],["2012-12-04",7.4414,7.5325,7.3153,7.3994,121800.0],["2012-12-05",7.4414,7.4905,7.3153,7.4274,78900.0],["2012-12-06",7.4134,7.4624,7.3083,7.4554,81300.0],["2012-12-07",7.4975,7.5395,7.4274,7.4975,123000.0],["2012-12-10",7.5045,7.5956,7.4414,7.5465,125800.0],["2012-12-11",7.6026,7.6937,7.5675,7.6096,117000.0],["2012-12-12",7.6656,7.6656,7.3783,7.3994,114900.0],["2012-12-13",7.3924,7.4134,7.2102,7.2943,117600.0],["2012-12-14",7.2662,7.5605,7.2242,7.3924,97000.0],["2012-12-17",7.4204,7.6866,7.4204,7.5956,128200.0],["2012-12-18",7.6096,7.7147,7.5535,7.7007,109300.0],["2012-12-19",7.6937,7.7077,7.5255,7.5815,109400.0],["2012-12-20",7.6026,7.7497,7.5325,7.6866,132300.0],["2012-12-21",7.4064,7.7077,7.2873,7.7077,446000.0],["2012-12-24",7.6937,7.7077,7.6306,7.7077,46900.0],["2012-12-26",7.6796,7.7077,7.4905,7.6166,98900.0],["2012-12-27",7.6236,7.6306,7.3853,7.5745,64000.0],["2012-12-28",7.4975,7.6726,7.4764,7.4975,84700.0],["2012-12-31",7.5325,8.058,7.5325,8.03,267400.0],["2013-01-02",8.3173,8.4574,8.1281,8.2682,392500.0],["2013-01-03",8.2682,8.3733,8.1281,8.2122,159300.0],["2013-01-04",8.2752,8.3383,8.1982,8.2402,129400.0],["2013-01-07",8.1841,8.2892,8.1071,8.1841,74700.0],["2013-01-08",8.2052,8.3103,8.058,8.1561,122400.0],["2013-01-09",8.2192,8.3313,8.1771,8.1771,106300.0],["2013-01-10",8.2402,8.3803,8.2122,8.2822,109900.0],["2013-01-11",8.2963,8.3874,8.2963,8.3033,68800.0],["2013-01-14",8.2682,8.3873,8.2332,8.2612,100400.0],["2013-01-15",8.1701,8.2892,8.1071,8.2612,114400.0],["2013-01-16",8.2192,8.4084,8.2192,8.2963,471000.0],["2013-01-17",8.3733,8.5695,8.3523,8.5555,178100.0],["2013-01-18",8.5765,8.5765,8.3873,8.4925,226600.0],["2013-01-22",8.5135,8.5135,8.3663,8.4014,189300.0],["2013-01-23",8.4084,8.4574,8.2682,8.3944,127800.0],["2013-01-24",8.4224,8.5205,8.3593,8.4294,282900.0],["2013-01-25",8.4925,8.5415,8.3383,8.4434,171200.0],["2013-01-28",8.4784,8.4784,8.3313,8.3453,142500.0],["2013-01-29",8.3103,8.4504,8.2752,8.4084,301300.0],["2013-01-30",8.4154,8.4364,8.1561,8.2682,110000.0],["2013-01-31",8.2752,8.2752,7.8758,8.2682,268700.0],["2013-02-01",8.3103,8.4504,8.2472,8.2682,232900.0],["2013-02-04",8.2542,8.2542,7.9249,7.9249,152100.0],["2013-02-05",7.9809,8.1141,7.9599,7.9809,114100.0],["2013-02-06",7.9319,7.9389,7.7497,7.9039,142200.0],["2013-02-07",7.9319,8.1421,7.8828,8.03,168400.0],["2013-02-08",8.072,8.072,7.9109,7.995,121000.0],["2013-02-11",8.016,8.1211,7.9739,8.037,80500.0],["2013-02-12",8.016,8.2402,7.995,8.2122,78800.0],["2013-02-13",8.2542,8.2822,8.1211,8.1701,108400.0],["2013-02-14",8.1281,8.1701,8.079,8.1001,72600.0],["2013-02-15",8.1561,8.2752,8.051,8.1631,134000.0],["2013-02-19",8.1771,8.2192,8.079,8.1561,113900.0],["2013-02-20",8.1421,8.1982,7.8128,7.8128,169400.0],["2013-02-21",7.7988,7.9529,7.7567,7.8618,125000.0],["2013-02-22",7.9529,8.072,7.9389,8.03,143800.0],["2013-02-25",8.1037,8.1037,7.7035,7.7175,115800.0],["2013-02-26",7.7596,7.9843,7.7315,7.9071,92900.0],["2013-02-27",7.9141,8.0124,7.879,7.9071,115800.0],["2013-02-28",7.9001,8.0756,7.8931,7.9141,127700.0],["2013-03-01",7.8158,8.0967,7.6192,8.0546,94200.0],["2013-03-04",8.0124,8.0335,7.7315,7.8439,115600.0],["2013-03-05",7.9001,8.2723,7.9001,8.2442,140200.0],["2013-03-06",8.2652,8.3355,8.2231,8.2723,69500.0],["2013-03-07",8.2512,8.3495,8.1178,8.3284,157100.0],["2013-03-08",8.4267,8.4408,8.2793,8.4338,88200.0],["2013-03-11",8.3846,8.3916,8.2723,8.3425,84000.0],["2013-03-12",8.3425,8.3706,8.2723,8.2933,67700.0],["2013-03-13",8.2793,8.3495,8.2582,8.3495,34800.0],["2013-03-14",7.9773,8.3846,7.9773,8.3846,70800.0],["2013-03-15",8.3214,8.4408,8.195,8.3776,238600.0],["2013-03-18",8.2442,8.3565,8.1599,8.195,114300.0],["2013-03-19",8.2091,8.3776,8.188,8.2723,130000.0],["2013-03-20",8.3495,8.4689,8.3214,8.4268,152900.0],["2013-03-21",8.3214,8.5391,8.3214,8.4268,170800.0],["2013-03-22",8.4408,8.4548,8.2371,8.3355,143500.0],["2013-03-25",8.3636,8.4338,8.2512,8.3214,91400.0],["2013-03-26",8.3214,8.3846,8.2371,8.3074,91500.0],["2013-03-27",8.202,8.497,8.202,8.4338,104300.0],["2013-03-28",8.4689,8.5321,8.3144,8.3706,117300.0],["2013-04-01",8.3846,8.3846,7.8228,7.9282,123100.0],["2013-04-02",8.0054,8.0476,7.9001,7.9282,81600.0],["2013-04-03",7.9352,7.9843,7.8369,7.8579,120100.0],["2013-04-04",7.8509,7.9071,7.7877,7.9001,115600.0],["2013-04-05",7.7456,7.886,7.6683,7.8299,52000.0],["2013-04-08",7.865,7.9001,7.7386,7.879,57600.0],["2013-04-09",7.879,7.879,7.7667,7.7807,63500.0],["2013-04-10",7.8228,8.1107,7.7807,8.0546,93100.0],["2013-04-11",8.0265,8.0967,7.9071,7.9352,75800.0],["2013-04-12",7.865,7.9352,7.7456,7.7877,141600.0],["2013-04-15",7.7315,7.7315,7.3102,7.3453,248100.0],["2013-04-16",7.4507,7.7035,7.3594,7.6403,197300.0],["2013-04-17",7.5349,7.57,7.247,7.3734,129500.0],["2013-04-18",7.3875,7.4366,7.1908,7.254,84600.0],["2013-04-19",7.2189,7.2891,7.1698,7.233,165300.0],["2013-04-22",7.2611,7.2611,6.9802,7.1557,113900.0],["2013-04-23",7.2259,7.3453,7.0855,7.1627,146500.0],["2013-04-24",7.1627,7.1627,7.0363,7.1557,94500.0],["2013-04-25",7.1908,7.1908,7.0714,7.1066,105500.0],["2013-04-26",7.0925,7.0925,6.9802,7.0223,155400.0],["2013-04-29",7.0855,7.2891,7.0574,7.1978,198100.0],["2013-04-30",7.2119,7.2751,7.1698,7.233,112800.0],["2013-05-01",7.1768,7.1979,6.8327,6.8818,207600.0],["2013-05-02",6.9731,7.0785,6.8678,7.0153,152300.0],["2013-05-03",7.1698,7.3664,7.1487,7.2681,230300.0],["2013-05-06",7.2891,7.3945,7.2611,7.3594,101000.0],["2013-05-07",7.3102,7.4436,7.3102,7.4085,79400.0],["2013-05-08",7.3523,7.563,7.3032,7.5349,145300.0],["2013-05-09",7.5139,7.6262,7.4998,7.549,390500.0],["2013-05-10",7.549,7.6262,7.549,7.57,122300.0],["2013-05-13",7.556,7.6403,7.5419,7.5771,69000.0],["2013-05-14",7.563,7.6964,7.563,7.6683,163500.0],["2013-05-15",7.6473,7.8088,7.6473,7.7526,113300.0],["2013-05-16",7.7456,7.8509,7.7245,7.7807,281700.0],["2013-05-17",7.8579,8.1599,7.8369,8.1318,208000.0],["2013-05-20",8.1318,8.4267,8.1318,8.1388,243600.0],["2013-05-21",8.1248,8.3074,8.1248,8.2091,125800.0],["2013-05-22",8.2652,8.4619,8.0756,8.181,293100.0],["2013-05-23",8.0719,8.3604,8.0156,8.29,115200.0],["2013-05-24",8.2408,8.3323,8.1986,8.3252,135000.0],["2013-05-28",8.4871,8.5012,8.3041,8.4238,201300.0],["2013-05-29",8.3604,8.4378,8.2056,8.2126,114200.0],["2013-05-30",8.2338,8.3041,8.1775,8.1986,146600.0],["2013-05-31",8.1493,8.3604,8.1,8.1212,214900.0],["2013-06-03",8.1,8.2549,7.9874,8.1845,288800.0],["2013-06-04",8.2197,8.2971,7.9874,8.0649,135700.0],["2013-06-05",8.0297,8.1141,7.8467,7.8608,83800.0],["2013-06-06",7.8397,7.9593,7.7271,7.9452,131200.0],["2013-06-07",7.9804,8.093,7.8819,7.9734,134000.0],["2013-06-10",8.0015,8.0649,7.8608,8.0297,103400.0],["2013-06-11",7.8537,7.9382,7.8115,7.8397,84700.0],["2013-06-12",7.903,7.903,7.6637,7.713,103800.0],["2013-06-13",7.7271,7.8608,7.72,7.8467,184200.0],["2013-06-14",7.8467,7.8608,7.6708,7.7271,110700.0],["2013-06-17",7.7271,7.8537,7.7059,7.8467,206200.0],["2013-06-18",7.8608,8.1352,7.8397,8.093,119200.0],["2013-06-19",8.0649,8.0789,7.8185,7.8256,156700.0],["2013-06-20",7.6708,7.7622,7.34,7.3963,265900.0],["2013-06-21",7.3822,7.537,7.1289,7.4737,475300.0],["2013-06-24",7.3541,7.537,7.2626,7.4385,164000.0],["2013-06-25",7.53,7.7693,7.53,7.7059,135200.0],["2013-06-26",7.8045,7.8467,7.6919,7.7059,105800.0],["2013-06-27",7.7834,7.9171,7.7411,7.896,103300.0],["2013-06-28",7.8608,7.9874,7.7834,7.9171,352600.0],["2013-07-01",7.9945,8.1141,7.9382,8.0649,138300.0],["2013-07-02",8.0789,8.1563,8.0015,8.093,135500.0],["2013-07-03",8.0578,8.1775,8.0508,8.1634,48700.0],["2013-07-05",8.283,8.283,8.1352,8.283,58200.0],["2013-07-08",8.3182,8.3182,8.1915,8.3041,116300.0],["2013-07-09",8.3534,8.466,8.3112,8.3956,185200.0],["2013-07-10",8.4026,8.4449,8.1563,8.3534,156900.0],["2013-07-11",8.4801,8.5364,8.4308,8.4519,110200.0],["2013-07-12",8.4308,8.5504,8.4167,8.5012,44400.0],["2013-07-15",8.5152,8.6419,8.473,8.5856,64600.0],["2013-07-16",8.5856,8.6841,8.5575,8.649,80800.0],["2013-07-17",8.6982,8.7897,8.5575,8.5856,59400.0],["2013-07-18",8.6278,8.8812,8.6278,8.6912,112800.0],["2013-07-19",8.663,8.7827,8.663,8.7616,95700.0],["2013-07-22",8.7616,8.7897,8.5997,8.7827,63700.0],["2013-07-23",8.8108,8.839,8.7404,8.8108,46300.0],["2013-07-24",8.8671,8.8671,8.7123,8.7404,59300.0],["2013-07-25",8.7123,8.7404,8.6138,8.6771,148600.0],["2013-07-26",8.6067,8.6912,8.3886,8.4097,174100.0],["2013-07-29",8.4026,8.6138,8.3112,8.3815,54100.0],["2013-07-30",8.4589,8.5223,8.2267,8.4167,101700.0],["2013-07-31",8.4378,8.5293,8.3604,8.3745,113100.0],["2013-08-01",8.4519,8.6208,8.4449,8.4941,65300.0],["2013-08-02",8.4519,8.5223,8.2267,8.5223,47200.0],["2013-08-05",8.473,8.656,8.473,8.656,74600.0],["2013-08-06",8.6349,8.6349,8.2338,8.29,69600.0],["2013-08-07",8.1986,8.2478,7.9171,8.2408,78600.0],["2013-08-08",8.2971,8.3604,8.1915,8.3182,74200.0],["2013-08-09",8.283,8.3393,8.1915,8.2197,59000.0],["2013-08-12",8.1071,8.283,8.093,8.1845,50200.0],["2013-08-13",8.2056,8.2689,8.0649,8.1845,31400.0],["2013-08-14",8.2056,8.2478,8.086,8.093,54500.0],["2013-08-15",7.9523,8.0437,7.8678,7.8819,57400.0],["2013-08-16",7.8185,8.0226,7.7482,7.8045,92200.0],["2013-08-19",7.7693,7.8326,7.6356,7.7693,106500.0],["2013-08-20",7.7622,8.1141,7.7622,8.1071,84800.0],["2013-08-21",8.0578,8.1845,7.9311,8.0226,59200.0],["2013-08-22",8.0789,8.4378,8.0508,8.4238,112400.0],["2013-08-23",8.4343,8.4484,8.2721,8.3286,79700.0],["2013-08-26",8.3356,8.4555,8.3074,8.392,133600.0],["2013-08-27",8.2298,8.4132,8.0112,8.0606,83500.0],["2013-08-28",8.0394,8.258,8.0394,8.0888,65300.0],["2013-08-29",8.0606,8.3145,7.9901,8.258,60200.0],["2013-08-30",8.2228,8.2933,7.7432,7.7785,157000.0],["2013-09-03",7.9971,8.1523,7.7926,7.8067,107900.0],["2013-09-04",7.8138,7.8843,7.6657,7.7573,229500.0],["2013-09-05",7.7573,8.0042,7.7573,7.9689,53200.0],["2013-09-06",8.0394,8.0888,7.7573,7.9548,49900.0],["2013-09-09",7.983,8.4061,7.983,8.392,61600.0],["2013-09-10",8.4343,8.4484,8.2228,8.2933,64100.0],["2013-09-11",8.258,8.5049,8.2439,8.3145,95800.0],["2013-09-12",8.2933,8.4484,8.1946,8.2157,45600.0],["2013-09-13",8.2651,8.4273,8.2651,8.392,61300.0],["2013-09-16",8.5049,8.5613,8.4625,8.4908,84700.0],["2013-09-17",8.4625,8.519,8.3427,8.4766,101200.0],["2013-09-18",8.5049,8.8011,8.4132,8.6882,75000.0],["2013-09-19",8.7376,8.7728,8.5472,8.5965,48200.0],["2013-09-20",8.6671,8.7376,8.5683,8.5895,201000.0],["2013-09-23",8.5472,8.653,8.4625,8.5754,77300.0],["2013-09-24",8.5613,8.8222,8.5401,8.8081,183100.0],["2013-09-25",8.801,8.801,8.5401,8.5613,59500.0],["2013-09-26",8.6036,8.7799,8.526,8.7799,67900.0],["2013-09-27",8.6882,8.935,8.6882,8.8222,54800.0],["2013-09-30",8.66,8.9421,8.66,8.8434,198500.0],["2013-10-01",8.8152,8.8645,8.6389,8.8081,123000.0],["2013-10-02",8.7094,8.8716,8.653,8.794,66000.0],["2013-10-03",8.7517,8.7869,8.4908,8.526,66500.0],["2013-10-04",8.5049,8.526,8.4202,8.519,43600.0],["2013-10-07",8.4202,8.5119,8.3709,8.3779,77800.0],["2013-10-08",8.392,8.5683,8.392,8.4625,125400.0],["2013-10-09",8.5119,8.6106,8.4343,8.5049,111100.0],["2013-10-10",8.653,8.7587,8.5754,8.7376,34900.0],["2013-10-11",8.6812,9.0267,8.6741,8.9632,100200.0],["2013-10-14",8.8857,8.9774,8.8152,8.8786,74700.0],["2013-10-15",8.8504,8.9068,8.794,8.8081,72800.0],["2013-10-16",8.8786,8.9068,8.7446,8.8927,60200.0],["2013-10-17",8.8434,8.9915,8.8434,8.928,88100.0],["2013-10-18",8.9915,9.0479,8.935,8.9844,113600.0],["2013-10-21",8.9915,9.1325,8.8645,9.0831,100700.0],["2013-10-22",9.0902,9.2312,8.9633,9.0549,97400.0],["2013-10-23",9.0126,9.1607,9.0126,9.062,71500.0],["2013-10-24",9.062,9.1325,9.0056,9.0972,76900.0],["2013-10-25",9.1396,9.196,9.1043,9.1748,52800.0],["2013-10-28",9.1537,9.2453,9.0197,9.1325,85400.0],["2013-10-29",9.1325,9.196,9.0549,9.0972,68900.0],["2013-10-30",9.1325,9.1325,8.9632,8.9915,73200.0],["2013-10-31",8.9632,9.0831,8.8293,8.8363,53800.0],["2013-11-01",8.8152,8.9209,8.7023,8.7023,148100.0],["2013-11-04",8.7164,8.8927,8.7164,8.794,83500.0],["2013-11-05",8.7305,8.794,8.6036,8.6318,66200.0],["2013-11-06",8.6812,8.794,8.5683,8.66,31300.0],["2013-11-07",8.7235,8.8716,8.6389,8.7235,107000.0],["2013-11-08",8.7164,8.9844,8.6812,8.9632,59600.0],["2013-11-11",8.928,8.9562,8.6882,8.6882,34200.0],["2013-11-12",8.6389,8.7728,8.6389,8.7376,37200.0],["2013-11-13",8.6671,9.0408,8.6671,9.0126,56900.0],["2013-11-14",9.1325,9.3088,8.9773,9.1184,156200.0],["2013-11-15",9.1889,9.3723,9.0267,9.3441,317900.0],["2013-11-18",9.3441,9.3652,9.1043,9.1466,142400.0],["2013-11-19",9.1819,9.3441,9.0972,9.0972,110400.0],["2013-11-20",9.1254,9.196,8.9632,9.0408,73200.0],["2013-11-21",9.069,9.3229,8.9915,9.2312,222100.0],["2013-11-22",9.2383,9.2665,9.0831,9.1184,116000.0],["2013-11-25",9.1113,9.1607,8.9068,9.1607,47800.0],["2013-11-26",9.203,9.337,9.0338,9.3017,112800.0],["2013-11-27",9.3229,9.3441,9.1395,9.1607,133000.0],["2013-11-29",9.2383,9.2383,9.0408,9.069,72200.0],["2013-12-02",9.0479,9.1678,8.9633,9.0549,72700.0],["2013-12-03",9.0125,9.1963,8.9348,9.1751,122400.0],["2013-12-04",9.1468,9.2528,8.9418,9.0691,89100.0],["2013-12-05",9.0408,9.0832,8.9348,8.9842,75100.0],["2013-12-06",9.0903,9.2599,9.0125,9.1115,133600.0],["2013-12-09",9.1044,9.1044,8.9065,9.0196,135500.0],["2013-12-10",8.9772,9.3659,8.8641,9.267,170400.0],["2013-12-11",9.3094,9.3094,9.0125,9.0479,243400.0],["2013-12-12",9.0337,9.1327,8.8923,8.9913,179600.0],["2013-12-13",9.0267,9.0903,8.8923,8.9913,98300.0],["2013-12-16",9.0266,9.0832,8.9489,8.9772,144200.0],["2013-12-17",9.0054,9.0549,8.9277,8.9842,149200.0],["2013-12-18",9.0337,9.2316,8.9913,9.1539,493000.0],["2013-12-19",9.1115,9.3872,9.1115,9.3165,207400.0],["2013-12-20",9.2599,9.4649,9.1963,9.3165,466100.0],["2013-12-23",9.3377,9.472,9.2741,9.3589,234700.0],["2013-12-24",9.3801,9.5285,9.3801,9.5073,127600.0],["2013-12-26",9.5427,9.6416,9.4154,9.4508,124900.0],["2013-12-27",9.4437,9.472,9.3165,9.373,145300.0],["2013-12-30",9.3942,9.4154,9.3377,9.3518,179400.0],["2013-12-31",9.3801,9.4437,9.3165,9.3377,251600.0],["2014-01-02",9.3659,9.4225,9.2246,9.3447,278200.0],["2014-01-03",9.3518,9.8749,9.3518,9.7618,289100.0],["2014-01-06",9.7901,9.8678,9.5639,9.5709,255800.0],["2014-01-07",9.578,9.7971,9.578,9.6628,135700.0],["2014-01-08",9.6346,9.7901,9.479,9.5144,229000.0],["2014-01-09",9.5356,9.6204,9.4508,9.6133,131800.0],["2014-01-10",9.6346,9.783,9.6204,9.7547,117700.0],["2014-01-13",9.7052,9.783,9.578,9.5992,145800.0],["2014-01-14",9.6133,9.783,9.5992,9.6982,82200.0],["2014-01-15",9.6911,9.8961,9.6911,9.7901,94800.0],["2014-01-16",9.7406,9.9597,9.6911,9.9597,153600.0],["2014-01-17",9.9809,10.0728,9.8466,10.0304,253100.0],["2014-01-21",10.1011,10.1364,9.8678,9.9385,136400.0],["2014-01-22",9.9668,10.1011,9.8961,10.0375,84300.0],["2014-01-23",10.0163,10.0869,9.9456,10.0799,228500.0],["2014-01-24",9.988,10.094,9.8183,9.8466,172800.0],["2014-01-27",9.8466,9.8466,9.578,9.6628,149400.0],["2014-01-28",9.6628,9.8183,9.5568,9.6346,126600.0],["2014-01-29",9.5568,9.7759,9.5568,9.7406,154700.0],["2014-01-30",9.8608,9.8608,9.578,9.6063,155200.0],["2014-01-31",9.2246,9.472,8.8641,8.8782,381500.0],["2014-02-03",8.9277,9.0054,8.3905,8.4612,337200.0],["2014-02-04",8.4824,8.6874,8.4117,8.5813,243500.0],["2014-02-05",8.5601,8.6732,8.3905,8.447,125000.0],["2014-02-06",8.4612,8.7015,8.4258,8.4541,131900.0],["2014-02-07",8.4612,8.546,8.4046,8.5036,213600.0],["2014-02-10",8.4894,8.6237,8.2986,8.3693,148700.0],["2014-02-11",8.4824,8.7086,8.4824,8.6308,141900.0],["2014-02-12",8.7015,8.9136,8.5884,8.6449,117200.0],["2014-02-13",8.5955,8.8217,8.5813,8.758,114100.0],["2014-02-14",8.7651,8.8641,8.652,8.751,106400.0],["2014-02-18",8.7934,8.9206,8.7651,8.9065,89000.0],["2014-02-19",8.857,8.9489,8.751,8.7651,110500.0],["2014-02-20",8.7863,8.8711,8.7651,8.8358,109400.0],["2014-02-21",8.8923,8.9418,8.7792,8.8146,207800.0],["2014-02-24",8.8075,8.9277,8.7934,8.8075,140000.0],["2014-02-25",8.8075,8.8642,8.6587,8.6871,165500.0],["2014-02-26",8.7225,8.8359,8.6871,8.7934,269700.0],["2014-02-27",8.7792,8.9351,8.7508,8.8642,123500.0],["2014-02-28",8.8855,8.9563,8.6942,8.7863,377000.0],["2014-03-03",8.7296,8.85,8.6162,8.7721,92700.0],["2014-03-04",8.8996,9.0201,8.8217,8.9351,312300.0],["2014-03-05",8.928,9.0484,8.85,9.0484,102400.0],["2014-03-06",9.0909,9.1618,8.9988,9.0555,132000.0],["2014-03-07",9.1193,9.1335,8.9847,9.0484,118600.0],["2014-03-10",9.0626,9.0697,8.9847,9.0626,147800.0],["2014-03-11",9.1193,9.1405,8.7225,8.7721,151800.0],["2014-03-12",8.7012,8.843,8.6233,8.843,113600.0],["2014-03-13",8.8288,8.8571,8.4887,8.5524,138400.0],["2014-03-14",8.5524,8.8004,8.5453,8.7154,210500.0],["2014-03-17",8.7863,8.8784,8.5595,8.6304,154300.0],["2014-03-18",8.6516,8.85,8.6233,8.843,98400.0],["2014-03-19",8.8713,8.8996,8.7508,8.8004,62100.0],["2014-03-20",8.8146,8.928,8.7721,8.8217,93900.0],["2014-03-21",8.9067,8.9492,8.7579,8.7863,204100.0],["2014-03-24",8.7792,8.7934,8.6516,8.7225,128600.0],["2014-03-25",8.765,8.8713,8.68,8.7863,97800.0],["2014-03-26",8.8571,8.8571,8.4462,8.4532,101600.0],["2014-03-27",8.4887,8.5241,8.3115,8.3753,65400.0],["2014-03-28",8.3682,8.5737,8.3682,8.4036,88100.0],["2014-03-31",8.4391,8.5524,8.3611,8.4603,126200.0],["2014-04-01",8.4958,8.6233,8.4462,8.5808,184200.0],["2014-04-02",8.5737,8.6162,8.5241,8.5383,124500.0],["2014-04-03",8.517,8.68,8.4532,8.4816,124700.0],["2014-04-04",8.5241,8.6091,8.2336,8.2619,83700.0],["2014-04-07",8.2548,8.2974,8.0706,8.2194,158600.0],["2014-04-08",8.2407,8.3611,8.1344,8.1698,83200.0],["2014-04-09",8.1698,8.2619,8.0848,8.2548,103700.0],["2014-04-10",8.2407,8.2903,7.9431,8.0068,100300.0],["2014-04-11",7.9218,8.0423,7.8226,7.851,248900.0],["2014-04-14",7.9431,7.9714,7.8014,7.858,95900.0],["2014-04-15",7.9005,8.0139,7.6596,7.858,138600.0],["2014-04-16",7.9218,7.9572,7.8297,7.9076,42900.0],["2014-04-17",7.8722,7.9572,7.8439,7.8935,65900.0],["2014-04-21",7.9006,7.9502,7.8368,7.9006,53400.0],["2014-04-22",7.8864,7.9431,7.8084,7.8722,54100.0],["2014-04-23",7.8439,7.9006,7.7659,7.7801,102900.0],["2014-04-24",7.8439,7.8651,7.7588,7.8155,95700.0],["2014-04-25",7.7872,7.8084,7.61,7.6738,159200.0],["2014-04-28",7.6738,7.773,7.5038,7.5888,180800.0],["2014-04-29",7.6171,7.6384,7.4825,7.4967,74400.0],["2014-04-30",7.4612,7.5463,7.4046,7.5392,248200.0],["2014-05-01",7.5108,7.61,7.4258,7.4612,309700.0],["2014-05-02",7.4896,8.2548,7.4896,8.1769,371800.0],["2014-05-05",8.0706,8.1627,7.858,7.858,144600.0],["2014-05-06",7.858,7.9502,7.7234,7.7234,213700.0],["2014-05-07",7.7163,7.9218,7.6171,7.9218,233100.0],["2014-05-08",7.8864,8.0635,7.8722,7.8793,272700.0],["2014-05-09",7.8722,8.0848,7.851,8.021,161700.0],["2014-05-12",8.0777,8.2548,8.0423,8.2123,279600.0],["2014-05-13",8.1982,8.2974,8.1486,8.1556,191500.0],["2014-05-14",8.1273,8.1344,7.9147,7.9572,135600.0],["2014-05-15",7.8935,7.9431,7.7588,7.8864,115100.0],["2014-05-16",7.8651,7.8935,7.7305,7.8651,100500.0],["2014-05-19",7.8226,8.0635,7.8226,8.0281,91900.0],["2014-05-20",7.9927,7.9927,7.7518,7.773,147100.0],["2014-05-21",7.8014,7.8725,7.6522,7.8156,153900.0],["2014-05-22",7.8156,7.9506,7.8156,7.908,80100.0],["2014-05-23",7.9293,8.3201,7.908,8.2988,297800.0],["2014-05-27",8.3272,8.583,8.313,8.4977,221300.0],["2014-05-28",8.4693,8.5333,8.4125,8.4338,165500.0],["2014-05-29",8.4693,8.5404,8.3556,8.3769,98600.0],["2014-05-30",8.4125,8.4338,8.3059,8.3059,138000.0],["2014-06-02",8.2988,8.3201,8.0856,8.0927,103900.0],["2014-06-03",8.043,8.1425,7.8654,7.9293,109400.0],["2014-06-04",7.8867,7.9577,7.8654,7.9435,99100.0],["2014-06-05",7.9435,8.313,7.9435,8.2064,146100.0],["2014-06-06",8.2491,8.6256,8.2491,8.6185,335700.0],["2014-06-09",8.6825,8.9169,8.5688,8.9098,445900.0],["2014-06-10",8.8672,8.9169,8.789,8.8956,132600.0],["2014-06-11",8.8956,8.9027,8.6185,8.6398,117700.0],["2014-06-12",8.6469,8.654,8.5048,8.5475,124300.0],["2014-06-13",8.5901,8.6185,8.5048,8.5688,90300.0],["2014-06-16",8.5901,8.6185,8.4551,8.6114,293300.0],["2014-06-17",8.5759,8.8814,8.5617,8.7606,215400.0],["2014-06-18",8.7464,8.7677,8.6185,8.7677,108900.0],["2014-06-19",8.789,8.8743,8.7251,8.7748,99600.0],["2014-06-20",8.6754,8.8175,8.5759,8.718,394000.0],["2014-06-23",8.718,8.7606,8.6114,8.6825,281900.0],["2014-06-24",8.6327,8.8956,8.6043,8.6185,151800.0],["2014-06-25",8.6043,8.7677,8.6043,8.7677,226400.0],["2014-06-26",8.7677,8.8104,8.718,8.7393,94400.0],["2014-06-27",8.6754,8.8601,8.6754,8.7606,645200.0],["2014-06-30",8.7393,8.8459,8.6754,8.8104,131300.0],["2014-07-01",8.8175,8.988,8.8175,8.8956,167600.0],["2014-07-02",8.853,8.9454,8.7962,8.8459,155300.0],["2014-07-03",8.8317,9.0733,8.8317,8.988,65600.0],["2014-07-07",8.988,8.988,8.6896,8.6896,119400.0],["2014-07-08",8.6683,8.6683,8.3841,8.3912,504500.0],["2014-07-09",8.4409,8.4906,8.2064,8.2206,343400.0],["2014-07-10",8.0572,8.3414,7.9649,8.3059,178400.0],["2014-07-11",8.2562,8.2846,8.1851,8.1993,61600.0],["2014-07-14",8.2846,8.2917,8.1922,8.2277,56600.0],["2014-07-15",8.2206,8.2206,8.0501,8.0785,95500.0],["2014-07-16",8.1425,8.1496,8.0217,8.0785,88200.0],["2014-07-17",7.9933,8.0075,7.7659,7.773,170700.0],["2014-07-18",7.7588,7.9648,7.7588,7.9435,105900.0],["2014-07-21",7.908,7.972,7.8441,7.9435,82000.0],["2014-07-22",7.9649,8.1141,7.9649,8.0643,68100.0],["2014-07-23",8.0785,8.1496,8.0217,8.0288,80100.0],["2014-07-24",8.0714,8.0927,7.8441,7.8583,87600.0],["2014-07-25",7.8299,7.8299,7.7091,7.7588,110600.0],["2014-07-28",7.7517,7.773,7.5954,7.6451,112100.0],["2014-07-29",7.6522,7.8085,7.6522,7.6664,118100.0],["2014-07-30",7.7517,7.8725,7.6096,7.6167,108200.0],["2014-07-31",7.6238,7.8654,7.6167,7.6522,241400.0],["2014-08-01",7.6593,7.8512,7.4106,7.432,242400.0],["2014-08-04",7.4888,7.7801,7.4817,7.7588,230100.0],["2014-08-05",7.6877,7.9648,7.6664,7.9506,348700.0],["2014-08-06",7.8796,8.1354,7.8725,8.0572,155900.0],["2014-08-07",8.107,8.1922,7.9293,7.9648,162200.0],["2014-08-08",7.9506,8.0785,7.9506,8.0572,239000.0],["2014-08-11",8.0572,8.2917,8.0501,8.2135,167600.0],["2014-08-12",8.1709,8.2917,8.1283,8.1638,102200.0],["2014-08-13",8.1709,8.2917,8.1709,8.2419,123900.0],["2014-08-14",8.2704,8.4125,8.2562,8.3841,197500.0],["2014-08-15",8.4835,8.5048,8.3059,8.3343,257900.0],["2014-08-18",8.3983,8.5262,8.3983,8.519,144700.0],["2014-08-19",8.5119,8.7185,8.5119,8.6686,161100.0],["2014-08-20",8.6188,8.7327,8.5475,8.633,144300.0],["2014-08-21",8.6473,8.804,8.5119,8.7327,140300.0],["2014-08-22",8.7399,8.8325,8.69,8.7684,123500.0],["2014-08-25",8.7612,8.8467,8.7114,8.7185,98700.0],["2014-08-26",8.7114,8.861,8.7114,8.8325,108700.0],["2014-08-27",8.8752,8.9393,8.8253,8.8253,98500.0],["2014-08-28",8.7897,8.8396,8.747,8.7684,96000.0],["2014-08-29",8.7755,8.9179,8.7684,8.8823,136100.0],["2014-09-02",8.9393,8.9749,8.8325,8.9108,120200.0],["2014-09-03",8.9393,9.0105,8.8894,8.9037,139200.0],["2014-09-04",8.9536,9.0533,8.8966,8.9393,97200.0],["2014-09-05",8.8894,8.9464,8.8467,8.9108,86400.0],["2014-09-08",8.8253,8.9607,8.7755,8.9037,105500.0],["2014-09-09",8.8681,8.8752,8.7256,8.7541,98600.0],["2014-09-10",8.7897,8.8396,8.7114,8.7755,90600.0],["2014-09-11",8.6971,8.9037,8.6971,8.8752,107300.0],["2014-09-12",8.8752,8.9037,8.7541,8.7612,86400.0],["2014-09-15",8.7612,8.7968,8.5547,8.633,85000.0],["2014-09-16",8.6188,8.7114,8.5475,8.6758,77100.0],["2014-09-17",8.7185,8.8253,8.6615,8.7826,95600.0],["2014-09-18",8.8253,8.8253,8.7327,8.7968,118700.0],["2014-09-19",8.8752,8.8894,8.6401,8.7042,338100.0],["2014-09-22",8.6473,8.6686,8.5333,8.5618,86300.0],["2014-09-23",8.5475,8.6188,8.519,8.5333,94000.0],["2014-09-24",8.5689,8.6473,8.5048,8.6116,137500.0],["2014-09-25",8.5475,8.5974,8.4549,8.4906,109500.0],["2014-09-26",8.4977,8.5333,8.4478,8.5333,199000.0],["2014-09-29",8.3837,8.4478,8.3623,8.398,163600.0],["2014-09-30",8.4336,8.4407,8.0917,8.113,256100.0],["2014-10-01",8.0632,8.1985,8.0204,8.0561,222700.0],["2014-10-02",8.0774,8.1914,8.0062,8.0774,264200.0],["2014-10-03",8.1914,8.2199,8.0917,8.113,107600.0],["2014-10-06",8.0276,8.1558,7.9919,7.9991,193900.0],["2014-10-07",7.9207,8.0133,7.7854,7.8068,201800.0],["2014-10-08",7.764,8.1273,7.7284,8.0988,155900.0],["2014-10-09",8.0774,8.1202,7.7569,7.764,121000.0],["2014-10-10",7.707,7.9207,7.6144,7.6429,202900.0],["2014-10-13",7.6144,7.8068,7.5788,7.6216,208500.0],["2014-10-14",7.6928,7.8068,7.6287,7.6928,257700.0],["2014-10-15",7.5218,7.8068,7.5076,7.7355,273300.0],["2014-10-16",7.5646,7.9635,7.5646,7.7569,336600.0],["2014-10-17",7.8637,7.8994,7.707,7.7284,319600.0],["2014-10-20",7.6572,7.9492,7.6572,7.7996,266200.0],["2014-10-21",7.8922,7.9563,7.8281,7.9278,292900.0],["2014-10-22",7.9635,8.1487,7.9278,7.9706,263800.0],["2014-10-23",8.0917,8.2982,8.0489,8.2128,134000.0],["2014-10-24",8.2413,8.284,8.17,8.2341,80300.0],["2014-10-27",8.1415,8.1629,8.0204,8.1344,118300.0],["2014-10-28",8.17,8.4478,8.17,8.4478,222400.0],["2014-10-29",8.4336,8.5832,8.3695,8.4336,183800.0],["2014-10-30",8.3623,8.6116,8.341,8.5832,162700.0],["2014-10-31",8.7826,8.804,8.6188,8.7541,276300.0],["2014-11-03",8.7541,8.8538,8.7256,8.8182,133200.0],["2014-11-04",8.7399,8.8823,8.7399,8.7755,117000.0],["2014-11-05",8.9037,8.9108,8.804,8.8823,257700.0],["2014-11-06",8.9037,8.982,8.7755,8.9393,195000.0],["2014-11-07",8.9108,8.9535,8.8467,8.9037,115800.0],["2014-11-10",8.9464,8.9892,8.861,8.9678,106000.0],["2014-11-11",8.9892,9.0248,8.8752,8.9037,144600.0],["2014-11-12",8.8538,9.039,8.8538,9.0105,105700.0],["2014-11-13",8.8966,9.096,8.8966,8.982,113700.0],["2014-11-14",8.9749,9.0889,8.9678,9.0675,128900.0],["2014-11-17",9.0248,9.0746,8.8325,8.9322,94600.0],["2014-11-18",8.9678,9.0533,8.9179,9.0177,126700.0],["2014-11-19",9.0533,9.0533,8.7114,8.8182,177900.0],["2014-11-20",8.7256,8.9963,8.7185,8.9749,85000.0],["2014-11-21",9.0889,9.0889,8.8894,8.9322,154400.0],["2014-11-24",8.9179,9.0675,8.8966,9.0248,97300.0],["2014-11-25",9.0675,9.1245,8.982,9.0319,58100.0],["2014-11-26",8.9963,9.0746,8.9322,9.0604,115000.0],["2014-11-28",9.0818,9.0818,8.8538,8.8681,48500.0],["2014-12-01",8.8252,8.8895,8.7466,8.7823,92700.0],["2014-12-02",8.8323,9.0396,8.7466,8.9896,74700.0],["2014-12-03",9.0181,9.1253,8.9395,9.0181,78700.0],["2014-12-04",9.011,9.0896,8.9038,9.0181,103200.0],["2014-12-05",9.0396,9.1682,8.9967,9.0896,87500.0],["2014-12-08",9.0253,9.1039,8.8181,8.8609,93300.0],["2014-12-09",8.7252,9.1182,8.668,9.0967,147700.0],["2014-12-10",9.0825,9.0825,8.6823,8.7394,155300.0],["2014-12-11",8.8181,9.0396,8.7466,8.768,127400.0],["2014-12-12",8.6323,8.7537,8.5608,8.6465,173300.0],["2014-12-15",8.7252,8.7609,8.5465,8.5751,187500.0],["2014-12-16",8.5179,8.8181,8.5179,8.5394,134600.0],["2014-12-17",8.5822,8.9467,8.5251,8.9324,140700.0],["2014-12-18",9.0467,9.1396,8.9038,9.1182,132000.0],["2014-12-19",9.111,9.2825,9.061,9.2825,461200.0],["2014-12-22",9.2611,9.4612,9.2254,9.2682,193200.0],["2014-12-23",9.3754,9.4612,9.2968,9.354,148300.0],["2014-12-24",9.3611,9.4683,9.304,9.4469,96400.0],["2014-12-26",9.4683,9.7613,9.4612,9.6827,104500.0],["2014-12-29",9.7041,9.8256,9.6827,9.7685,129300.0],["2014-12-30",9.7613,9.797,9.597,9.6041,109500.0],["2014-12-31",9.647,9.7613,9.4826,9.5041,130400.0],["2015-01-02",9.5755,9.597,9.3183,9.4755,120800.0],["2015-01-05",9.3754,9.5827,9.3326,9.3754,117100.0],["2015-01-06",9.3683,9.4612,9.0896,9.254,124800.0],["2015-01-07",9.2968,9.3683,9.1896,9.2682,85200.0],["2015-01-08",9.404,9.5041,9.3469,9.4326,164500.0],["2015-01-09",9.4469,9.597,9.3683,9.5041,91800.0],["2015-01-12",9.5184,9.5898,9.3969,9.5398,120800.0],["2015-01-13",9.6684,9.9185,9.4898,9.6398,162100.0],["2015-01-14",9.5041,9.8042,9.5041,9.6327,168300.0],["2015-01-15",9.697,9.697,9.3326,9.3754,135500.0],["2015-01-16",9.3826,9.6613,9.3826,9.647,115500.0],["2015-01-20",9.6899,9.7113,9.4755,9.5184,127000.0],["2015-01-21",9.4397,9.6041,9.4183,9.4397,85700.0],["2015-01-22",9.5326,9.8614,9.5255,9.8113,241400.0],["2015-01-23",9.7828,9.8828,9.697,9.7685,130300.0],["2015-01-26",9.7685,10.0686,9.6756,9.9042,265400.0],["2015-01-27",9.8042,9.9971,9.7327,9.9114,153400.0],["2015-01-28",9.9757,10.0257,9.6041,9.6541,137600.0],["2015-01-29",9.7327,10.4688,9.7256,10.4116,310400.0],["2015-01-30",10.4759,10.5831,10.2329,10.4973,349900.0],["2015-02-02",10.5902,10.8975,10.5045,10.8832,400700.0],["2015-02-03",10.8975,11.0547,10.726,11.0119,233200.0],["2015-02-04",10.9976,11.0619,10.8689,10.8832,182100.0],["2015-02-05",10.9475,11.1619,10.919,11.0905,156000.0],["2015-02-06",11.1619,11.2691,11.0762,11.1691,208600.0],["2015-02-09",11.1047,11.4335,11.069,11.1333,259500.0],["2015-02-10",11.2477,11.362,11.0762,11.262,168000.0],["2015-02-11",11.2691,11.4263,11.262,11.2691,121800.0],["2015-02-12",11.3906,11.4263,11.1833,11.2548,137700.0],["2015-02-13",11.2334,11.3263,11.1119,11.2262,242800.0],["2015-02-17",11.2477,11.4263,11.1333,11.2834,175300.0],["2015-02-18",11.2334,11.5764,11.2262,11.5264,230500.0],["2015-02-19",11.5192,11.6621,11.3834,11.5335,116400.0],["2015-02-20",11.5406,11.655,11.4263,11.5549,88200.0],["2015-02-23",11.5621,11.7479,11.4692,11.6335,124200.0],["2015-02-24",11.698,11.8341,11.6049,11.6765,118600.0],["2015-02-25",11.6837,11.7696,11.6192,11.655,96800.0],["2015-02-26",11.6765,11.7482,11.5906,11.6407,117000.0],["2015-02-27",11.6335,11.7195,11.6049,11.6908,143900.0],["2015-03-02",11.6909,11.8699,11.655,11.827,139700.0],["2015-03-03",11.7625,11.8485,11.6909,11.7338,176400.0],["2015-03-04",11.6335,11.6837,11.5619,11.5977,105700.0],["2015-03-05",11.5906,11.7052,11.5189,11.6765,126600.0],["2015-03-06",11.6192,11.7911,11.4974,11.5404,140600.0],["2015-03-09",11.5404,11.7052,11.5333,11.6121,92000.0],["2015-03-10",11.4473,11.6049,11.3542,11.3971,144900.0],["2015-03-11",11.4401,11.5476,11.4115,11.5046,180500.0],["2015-03-12",11.5762,11.8556,11.5762,11.7911,164100.0],["2015-03-13",11.8126,11.8699,11.5834,11.8198,151900.0],["2015-03-16",11.8341,11.8914,11.7338,11.7697,107100.0],["2015-03-17",11.6622,11.9846,11.6192,11.8843,211700.0],["2015-03-18",11.7983,12.1207,11.7983,12.0634,139800.0],["2015-03-19",12.0705,12.1851,11.9989,12.1493,95000.0],["2015-03-20",12.0347,12.6436,12.0347,12.4717,347800.0],["2015-03-23",12.4717,12.6149,12.4502,12.4502,122600.0],["2015-03-24",12.3929,12.5863,12.3571,12.5075,111700.0],["2015-03-25",12.5361,12.5361,12.1063,12.1636,122000.0],["2015-03-26",12.1636,12.3499,12.0562,12.2138,103600.0],["2015-03-27",12.1851,12.4717,12.1851,12.4502,164200.0],["2015-03-30",12.5003,12.6078,12.4502,12.4573,347200.0],["2015-03-31",12.4359,12.5576,12.3714,12.486,286100.0],["2015-04-01",12.4072,12.5147,12.2783,12.4932,130400.0],["2015-04-02",12.443,12.6436,12.443,12.5218,90500.0],["2015-04-06",12.4788,12.6293,12.3929,12.4502,213400.0],["2015-04-07",12.4502,12.5218,12.2353,12.2926,121000.0],["2015-04-08",12.3141,12.486,12.2424,12.3427,219100.0],["2015-04-09",12.3857,12.572,12.2997,12.4287,203700.0],["2015-04-10",12.5003,12.5791,12.3857,12.5433,163300.0],["2015-04-13",12.5791,12.6651,12.5075,12.572,141500.0],["2015-04-14",12.5863,12.8012,12.4717,12.6364,245800.0],["2015-04-15",12.7152,12.7152,12.5576,12.5935,346000.0],["2015-04-16",12.572,12.572,12.3642,12.4215,216500.0],["2015-04-17",12.2783,12.2997,11.9989,12.0562,174600.0],["2015-04-20",12.1207,12.529,12.0848,12.3642,199200.0],["2015-04-21",12.4359,12.443,12.2854,12.3356,85800.0],["2015-04-22",12.3284,12.4502,12.2424,12.4,199800.0],["2015-04-23",12.3929,12.4717,12.2854,12.3069,116500.0],["2015-04-24",12.3714,12.5648,12.2711,12.5361,117700.0],["2015-04-27",12.6078,12.6436,12.178,12.2424,176500.0],["2015-04-28",12.2568,12.5075,12.2568,12.4072,188000.0],["2015-04-29",12.3857,12.3929,12.1851,12.2281,131100.0],["2015-04-30",12.178,12.1995,11.9846,12.0419,239700.0],["2015-05-01",11.9058,12.178,11.5691,11.7123,382200.0],["2015-05-04",11.6694,11.6694,11.2682,11.3828,594300.0],["2015-05-05",11.3327,11.4545,11.2181,11.3183,318400.0],["2015-05-06",11.3757,11.6479,11.261,11.6407,238900.0],["2015-05-07",11.612,11.8484,11.5691,11.6908,260200.0],["2015-05-08",11.7768,11.8699,11.4616,11.4688,198000.0],["2015-05-11",11.5046,11.6908,11.39,11.39,356500.0],["2015-05-12",11.3757,11.5762,11.2825,11.5404,135300.0],["2015-05-13",11.5977,11.6049,11.3971,11.433,73000.0],["2015-05-14",11.5261,11.8914,11.4903,11.8843,141300.0],["2015-05-15",11.8628,11.9129,11.6765,11.7768,124300.0],["2015-05-18",11.784,11.9487,11.6908,11.9058,81000.0],["2015-05-19",11.9344,11.9989,11.7123,11.741,129200.0],["2015-05-20",11.7841,11.8631,11.7123,11.8272,118200.0],["2015-05-21",11.7554,11.8559,11.6046,11.6907,138500.0],["2015-05-22",11.662,11.7554,11.504,11.6046,111900.0],["2015-05-26",11.5184,11.5184,11.2311,11.3532,197600.0],["2015-05-27",11.4035,11.583,11.3748,11.504,142500.0],["2015-05-28",11.4466,11.6117,11.4107,11.5758,156400.0],["2015-05-29",11.5543,11.583,11.303,11.4681,285000.0],["2015-06-01",11.5686,11.6261,11.3532,11.4537,133800.0],["2015-06-02",11.4394,11.7984,11.3819,11.504,201700.0],["2015-06-03",11.5687,11.9062,11.504,11.8846,111600.0],["2015-06-04",11.8056,11.8415,11.6476,11.6764,97600.0],["2015-06-05",11.7338,11.8415,11.5399,11.8343,111500.0],["2015-06-08",11.7769,11.7984,11.6333,11.7625,88900.0],["2015-06-09",11.7841,11.899,11.6333,11.8415,147600.0],["2015-06-10",11.9205,12.0713,11.8272,11.8774,163100.0],["2015-06-11",11.8487,11.9492,11.741,11.82,109300.0],["2015-06-12",11.7769,11.8487,11.6835,11.7554,124300.0],["2015-06-15",11.5543,11.6046,11.1091,11.2599,310800.0],["2015-06-16",11.224,11.4609,11.0803,11.425,175300.0],["2015-06-17",11.4825,11.4825,11.2096,11.3748,108100.0],["2015-06-18",11.4107,11.6764,11.3532,11.5471,246800.0],["2015-06-19",11.5112,11.662,11.4753,11.5112,377200.0],["2015-06-22",11.6117,11.6189,11.4753,11.5471,126300.0],["2015-06-23",11.5687,11.7769,11.4394,11.741,176900.0],["2015-06-24",11.741,11.8343,11.6333,11.662,178500.0],["2015-06-25",11.7554,11.82,11.5615,11.7984,112400.0],["2015-06-26",11.8487,11.9205,11.662,11.6835,577500.0],["2015-06-29",11.5543,11.7195,11.3389,11.3819,164200.0],["2015-06-30",11.5543,11.583,11.425,11.4322,177100.0],["2015-07-01",11.504,11.6046,11.2096,11.3389,284900.0],["2015-07-02",11.3891,11.6189,11.3676,11.5543,136200.0],["2015-07-06",11.3891,11.583,11.3317,11.4681,228700.0],["2015-07-07",11.3819,11.504,11.0947,11.2742,207200.0],["2015-07-08",11.2024,11.4322,11.1019,11.3604,454300.0],["2015-07-09",11.5543,11.6261,11.4466,11.4825,175500.0],["2015-07-10",11.6692,11.7482,11.5686,11.6979,125200.0],["2015-07-13",11.7984,11.899,11.7984,11.8559,125400.0],["2015-07-14",11.8272,11.899,11.7913,11.8415,130300.0],["2015-07-15",11.8703,11.8703,11.6117,11.6261,83400.0],["2015-07-16",11.7625,11.8272,11.6476,11.7625,92500.0],["2015-07-17",11.7841,11.7913,11.5902,11.6261,106500.0],["2015-07-20",11.6189,11.6261,11.4538,11.5615,108700.0],["2015-07-21",11.5399,11.662,11.4609,11.5256,130000.0],["2015-07-22",11.4394,11.5399,11.4107,11.4897,100000.0],["2015-07-23",11.5327,11.5399,11.346,11.3604,149400.0],["2015-07-24",11.346,11.4609,11.1881,11.2814,233200.0],["2015-07-27",11.1593,11.303,11.1019,11.2024,116200.0],["2015-07-28",11.3173,11.3173,11.1162,11.2311,125900.0],["2015-07-29",11.2599,11.4825,11.2311,11.4394,126400.0],["2015-07-30",11.346,11.6333,11.346,11.5112,119800.0],["2015-07-31",12.2221,12.6314,11.9636,12.3801,772600.0],["2015-08-03",12.3945,12.5884,12.0641,12.5165,250900.0],["2015-08-04",12.4376,12.6243,12.3298,12.4447,213700.0],["2015-08-05",12.5237,12.6386,12.4232,12.574,275800.0],["2015-08-06",12.6745,12.8182,12.5525,12.653,215400.0],["2015-08-07",12.5525,12.6745,12.337,12.416,212900.0],["2015-08-10",12.4519,12.6099,12.4304,12.5955,219300.0],["2015-08-11",12.5165,12.6745,12.4304,12.4519,166900.0],["2015-08-12",12.4017,12.4591,12.1647,12.3657,81400.0],["2015-08-13",12.337,12.4376,12.2006,12.2293,76600.0],["2015-08-14",12.1719,12.337,12.1431,12.2868,57600.0],["2015-08-17",12.2078,12.3514,12.1144,12.3227,89800.0],["2015-08-18",12.2795,12.3155,12.2219,12.2435,51500.0],["2015-08-19",12.2003,12.3371,12.0204,12.2003,85800.0],["2015-08-20",12.0707,12.3011,12.0707,12.0779,108900.0],["2015-08-21",11.8692,12.1427,11.826,11.8836,198500.0],["2015-08-24",11.4013,11.7972,11.3438,11.5237,205200.0],["2015-08-25",11.8692,11.8692,11.3222,11.4085,184500.0],["2015-08-26",11.6461,11.6461,11.2934,11.5813,176600.0],["2015-08-27",11.6101,11.898,11.5165,11.7972,308500.0],["2015-08-28",11.7756,11.9628,11.7684,11.8764,114700.0],["2015-08-31",11.7612,12.0635,11.754,11.9772,94800.0],["2015-09-01",11.7396,11.8692,11.5741,11.6173,145300.0],["2015-09-02",11.7684,11.8116,11.5381,11.8044,153800.0],["2015-09-03",11.7684,11.934,11.7684,11.8548,148200.0],["2015-09-04",11.7036,11.8116,11.6245,11.6605,95200.0],["2015-09-08",11.862,11.8908,11.6749,11.6964,350800.0],["2015-09-09",11.8476,11.9412,11.5237,11.5237,274200.0],["2015-09-10",11.4517,11.7468,11.4517,11.5885,141100.0],["2015-09-11",11.4877,11.6245,11.4229,11.6245,74800.0],["2015-09-14",11.6245,11.6245,11.4301,11.5597,84400.0],["2015-09-15",11.5669,11.7468,11.5597,11.7036,85000.0],["2015-09-16",11.6964,11.862,11.6964,11.8188,87500.0],["2015-09-17",11.7756,11.9844,11.7324,11.8116,318300.0],["2015-09-18",11.5957,11.9196,11.4877,11.5597,520000.0],["2015-09-21",11.6533,11.7324,11.5237,11.6029,152200.0],["2015-09-22",11.4661,11.6245,11.4013,11.5597,174500.0],["2015-09-23",11.5957,11.6461,11.4445,11.4661,145200.0],["2015-09-24",11.3582,11.4301,11.2718,11.3294,172100.0],["2015-09-25",11.3797,11.4949,11.2718,11.4301,145600.0],["2015-09-28",11.3797,11.4949,11.2862,11.2934,213600.0],["2015-09-29",11.3294,11.3941,11.1278,11.1494,225300.0],["2015-09-30",11.2358,11.3797,11.1566,11.351,163700.0],["2015-10-01",11.3438,11.4949,11.2142,11.351,163900.0],["2015-10-02",11.2718,11.6893,11.2286,11.6245,173300.0],["2015-10-05",11.7396,12.0347,11.6749,12.0347,186500.0],["2015-10-06",12.0204,12.1283,12.006,12.0779,119800.0],["2015-10-07",12.1787,12.6034,12.1643,12.4954,454900.0],["2015-10-08",12.4882,12.5962,12.3658,12.5674,157800.0],["2015-10-09",12.6034,12.6969,12.5386,12.5674,105400.0],["2015-10-12",12.5098,12.6682,12.4378,12.6034,108200.0],["2015-10-13",12.517,12.7761,12.481,12.5746,233400.0],["2015-10-14",12.5458,12.6682,12.3586,12.4234,159500.0],["2015-10-15",12.4954,12.6394,12.3514,12.5458,217600.0],["2015-10-16",12.5746,12.6106,12.4306,12.5026,111500.0],["2015-10-19",12.4306,12.5962,12.3946,12.5242,85400.0],["2015-10-20",12.5314,12.6394,12.4234,12.5458,59600.0],["2015-10-21",12.625,12.6466,12.3227,12.3299,80800.0],["2015-10-22",12.445,12.6466,12.3515,12.6394,102000.0],["2015-10-23",12.7041,12.7041,12.4162,12.6178,83100.0],["2015-10-26",12.5602,12.7113,12.4378,12.4738,71100.0],["2015-10-27",12.3874,12.4594,12.1355,12.1643,113000.0],["2015-10-28",12.2075,12.553,12.0923,12.5458,121900.0],["2015-10-29",12.5242,12.5818,12.3155,12.373,82200.0],["2015-10-30",12.3874,12.4018,12.2651,12.3658,91300.0],["2015-11-02",12.3874,12.6394,12.3802,12.5458,153400.0],["2015-11-03",12.4882,12.6034,12.3371,12.5962,254800.0],["2015-11-04",12.6322,12.6322,12.409,12.445,78700.0],["2015-11-05",12.481,12.5458,12.3011,12.5098,76000.0],["2015-11-06",12.4666,12.8697,12.4018,12.8193,187400.0],["2015-11-09",12.8337,12.9201,12.6322,12.661,74700.0],["2015-11-10",12.6754,12.8049,12.3946,12.553,195700.0],["2015-11-11",12.5674,12.661,12.3514,12.4234,103300.0],["2015-11-12",12.3155,12.373,12.0419,12.0779,141900.0],["2015-11-13",11.8764,12.4306,11.8764,12.1787,270000.0],["2015-11-16",12.1931,12.1931,11.6964,11.9556,223700.0],["2015-11-17",11.9844,12.0347,11.8044,11.9412,131100.0],["2015-11-18",12.0635,12.2651,11.9628,12.0635,221900.0],["2015-11-19",12.0204,12.2147,11.9556,12.1283,88100.0],["2015-11-20",12.1787,12.4882,12.0204,12.4018,292800.0],["2015-11-23",12.4162,12.6106,12.3011,12.5962,134600.0],["2015-11-24",12.4954,12.7689,12.4522,12.7473,98400.0],["2015-11-25",12.7185,13.1576,12.6682,13.1144,284300.0],["2015-11-27",13.0784,13.1864,13.0136,13.1504,96800.0],["2015-11-30",13.1936,13.2728,13.0424,13.0568,281600.0],["2015-12-01",13.0713,13.3816,12.8692,13.3528,440000.0],["2015-12-02",13.3167,13.4827,13.2517,13.4249,190700.0],["2015-12-03",13.526,13.6848,13.4249,13.6415,276000.0],["2015-12-04",13.6343,13.8869,13.627,13.7425,276300.0],["2015-12-07",13.6776,13.7137,13.129,13.1651,173400.0],["2015-12-08",12.9919,13.2662,12.898,13.129,217100.0],["2015-12-09",13.1218,13.1868,12.9414,12.9919,171900.0],["2015-12-10",12.963,13.0208,12.7681,12.8908,172800.0],["2015-12-11",12.6599,12.8692,12.6166,12.6454,151900.0],["2015-12-14",12.6454,12.7393,12.4145,12.4866,220300.0],["2015-12-15",12.5227,12.6526,12.3495,12.5949,135000.0],["2015-12-16",12.6166,12.7393,12.4794,12.732,105000.0],["2015-12-17",12.696,12.732,12.4361,12.4794,148700.0],["2015-12-18",12.4722,12.5083,12.3495,12.3712,1003600.0],["2015-12-21",12.4072,12.6238,12.3639,12.465,141900.0],["2015-12-22",12.4794,12.732,12.3639,12.6959,100200.0],["2015-12-23",12.7537,12.9486,12.7248,12.898,118400.0],["2015-12-24",12.8836,13.0135,12.8475,12.9053,88500.0],["2015-12-28",12.8547,12.9847,12.8114,12.963,127800.0],["2015-12-29",12.9919,13.0713,12.8042,12.9919,95600.0],["2015-12-30",12.9414,13.0929,12.8764,12.9558,93600.0],["2015-12-31",12.8547,13.0063,12.7104,12.8475,104600.0],["2016-01-04",12.6093,12.6887,12.3351,12.3567,182300.0],["2016-01-05",12.3856,12.5444,12.2918,12.4578,103300.0],["2016-01-06",12.2124,12.5588,12.2124,12.3712,220900.0],["2016-01-07",12.1835,12.3567,12.0536,12.1979,191800.0],["2016-01-08",12.1474,12.2629,11.9164,11.9814,463600.0],["2016-01-11",12.0247,12.1402,11.9092,12.0464,169200.0],["2016-01-12",12.1546,12.1546,11.9092,12.0175,128700.0],["2016-01-13",12.0175,12.133,11.6638,11.7071,236700.0],["2016-01-14",11.7432,12.0247,11.6277,11.8082,145600.0],["2016-01-15",11.5122,11.6783,11.1586,11.1947,435900.0],["2016-01-19",11.2596,11.3679,10.7255,10.8193,379000.0],["2016-01-20",10.7111,11.0647,10.5162,11.007,336000.0],["2016-01-21",11.0142,11.1586,10.8554,10.9565,155300.0],["2016-01-22",11.1008,11.6999,11.0648,11.6999,649300.0],["2016-01-25",11.6349,11.7865,11.404,11.4545,231500.0],["2016-01-26",11.5267,11.6422,11.4329,11.57,145700.0],["2016-01-27",11.6061,11.6061,11.3174,11.3174,148200.0],["2016-01-28",11.4112,11.6205,11.2524,11.3462,93600.0],["2016-01-29",11.6133,11.6133,10.5884,10.9565,746800.0],["2016-02-01",10.9276,10.9276,10.3791,10.4079,775000.0],["2016-02-02",10.2636,10.3069,10.0254,10.1698,336800.0],["2016-02-03",10.2203,10.2347,9.8738,10.0976,406000.0],["2016-02-04",10.0687,10.177,9.9388,9.9965,339000.0],["2016-02-05",9.9677,10.2203,9.8883,10.112,229100.0],["2016-02-08",9.9749,10.0543,9.7439,9.9244,261700.0],["2016-02-09",9.7439,10.047,9.7078,9.9677,285700.0],["2016-02-10",10.0182,10.2203,9.9316,10.0976,205100.0],["2016-02-11",9.9027,10.2997,9.8883,10.2131,301600.0],["2016-02-12",10.2997,10.4296,10.1409,10.1986,205300.0],["2016-02-16",10.3502,10.3502,9.946,10.0398,297400.0],["2016-02-17",10.0831,10.4079,10.0831,10.2708,230800.0],["2016-02-18",10.2708,10.4152,10.1986,10.2275,166200.0],["2016-02-19",10.2203,10.444,10.1409,10.4296,154200.0],["2016-02-22",10.5018,10.5739,10.3863,10.3935,203400.0],["2016-02-23",10.3863,10.5963,10.379,10.4587,125000.0],["2016-02-24",10.3283,10.5891,10.2704,10.5311,146700.0],["2016-02-25",10.5456,10.8426,10.5094,10.8136,195300.0],["2016-02-26",10.8498,10.9295,10.618,10.6977,131600.0],["2016-02-29",10.7049,10.8498,10.5963,10.7629,177300.0],["2016-03-01",10.7991,10.8643,10.676,10.7267,179300.0],["2016-03-02",10.7122,10.7556,10.5094,10.6325,160200.0],["2016-03-03",10.6325,10.7846,10.5384,10.7774,157000.0],["2016-03-04",10.7774,10.8208,10.6035,10.6832,174100.0],["2016-03-07",10.6325,10.8715,10.6108,10.8715,119700.0],["2016-03-08",10.8426,10.8426,10.5384,10.5601,122900.0],["2016-03-09",10.6035,10.6832,10.5384,10.6687,66300.0],["2016-03-10",10.6832,10.7339,10.5239,10.6687,141200.0],["2016-03-11",10.7484,10.8715,10.7484,10.857,91800.0],["2016-03-14",10.8208,10.944,10.7556,10.8136,110600.0],["2016-03-15",10.6977,10.8063,10.618,10.647,73000.0],["2016-03-16",10.5963,10.9367,10.5891,10.915,107500.0],["2016-03-17",10.886,11.1902,10.8498,11.0961,130300.0],["2016-03-18",11.0961,11.2409,11.0526,11.2047,198400.0],["2016-03-21",11.1902,11.2264,11.0671,11.154,67600.0],["2016-03-22",11.0888,11.1975,10.9729,11.1685,78400.0],["2016-03-23",11.1468,11.1468,10.9005,10.9077,80900.0],["2016-03-24",10.8643,10.944,10.7701,10.8933,89000.0],["2016-03-28",10.8933,11.0743,10.8426,11.0019,65700.0],["2016-03-29",10.9512,11.2771,10.944,11.2409,143800.0],["2016-03-30",11.2844,11.3423,11.1105,11.183,78400.0],["2016-03-31",11.154,11.2409,11.1105,11.1902,74100.0],["2016-04-01",11.0888,11.2844,10.9367,11.2409,92000.0],["2016-04-04",11.2119,11.3785,11.0309,11.0454,85300.0],["2016-04-05",10.9367,11.0309,10.7919,10.8426,162800.0],["2016-04-06",10.857,10.9367,10.6398,10.9077,187900.0],["2016-04-07",10.8208,11.1757,10.8208,11.0888,579400.0],["2016-04-08",11.183,11.2626,11.0164,11.0961,78700.0],["2016-04-11",11.154,11.1612,10.9512,10.9729,89500.0],["2016-04-12",11.0019,11.1105,10.9005,10.9874,113400.0],["2016-04-13",11.0598,11.2626,10.9367,11.1902,194100.0],["2016-04-14",11.2192,11.393,11.183,11.3133,127500.0],["2016-04-15",11.2482,11.2989,11.1612,11.2554,61400.0],["2016-04-18",11.2119,11.3278,11.1395,11.2989,54300.0],["2016-04-19",11.2844,11.3858,11.1975,11.3423,72400.0],["2016-04-20",11.2989,11.4944,11.2337,11.422,84800.0],["2016-04-21",11.393,11.5089,11.3133,11.4799,108900.0],["2016-04-22",11.422,11.6538,11.422,11.6538,139500.0],["2016-04-25",11.6031,11.6393,11.4727,11.5306,151400.0],["2016-04-26",11.6103,11.6827,11.4437,11.6393,124900.0],["2016-04-27",11.5886,11.69,11.5668,11.632,157000.0],["2016-04-28",11.5741,11.7045,11.5524,11.632,115700.0],["2016-04-29",11.6175,11.632,11.393,11.451,575000.0],["2016-05-02",11.5089,11.6827,11.364,11.6465,127100.0],["2016-05-03",11.5306,11.6465,11.4727,11.5958,514800.0],["2016-05-04",11.4944,11.632,11.4872,11.5451,163400.0],["2016-05-05",11.5596,11.8203,11.5596,11.6465,133800.0],["2016-05-06",11.6465,11.8783,11.5668,11.8638,223600.0],["2016-05-09",11.8493,11.8928,11.6972,11.8276,154500.0],["2016-05-10",11.8566,11.9,11.7696,11.8783,101600.0],["2016-05-11",11.8203,11.929,11.7407,11.8059,85800.0],["2016-05-12",11.8783,11.9435,11.6393,11.7479,98300.0],["2016-05-13",11.6755,11.8855,11.6103,11.7986,176600.0],["2016-05-16",11.8276,12.0014,11.8276,11.9362,120800.0],["2016-05-17",11.8855,11.9145,11.5089,11.5741,303900.0],["2016-05-18",11.6827,11.8421,11.6031,11.7624,165500.0],["2016-05-19",11.7117,11.7696,11.4799,11.6755,98000.0],["2016-05-20",11.7189,11.929,11.5451,11.9217,359300.0],["2016-05-23",11.9652,11.9869,11.7552,11.7841,121800.0],["2016-05-24",11.8783,12.0811,11.8276,12.0449,963400.0],["2016-05-25",12.0885,12.1974,12.0667,12.1103,133500.0],["2016-05-26",12.1103,12.1538,12.0303,12.0521,70800.0],["2016-05-27",12.103,12.3282,12.0594,12.3209,125200.0],["2016-05-31",12.3791,12.3791,12.1974,12.241,140600.0],["2016-06-01",12.1684,12.35,12.1248,12.3064,113100.0],["2016-06-02",12.2192,12.3209,12.1611,12.3137,72400.0],["2016-06-03",12.2773,12.2846,12.1902,12.2338,64300.0],["2016-06-06",12.2192,12.4008,12.212,12.3064,119100.0],["2016-06-07",12.3427,12.4226,12.2773,12.3718,875000.0],["2016-06-08",12.3427,12.5679,12.3427,12.5171,75800.0],["2016-06-09",12.4299,12.5461,12.35,12.4372,100400.0],["2016-06-10",12.2991,12.4372,12.212,12.2265,93400.0],["2016-06-13",12.1103,12.1103,11.7688,11.8923,228500.0],["2016-06-14",11.8269,11.9359,11.7688,11.885,188900.0],["2016-06-15",11.9359,12.0739,11.8487,11.965,108800.0],["2016-06-16",11.8487,12.0086,11.7325,11.8705,102800.0],["2016-06-17",11.8996,12.2919,11.5363,12.0376,618500.0],["2016-06-20",12.1103,12.3645,12.0885,12.103,162800.0],["2016-06-21",12.212,12.3355,12.1321,12.2556,133300.0],["2016-06-22",12.2265,12.3064,12.0013,12.0521,128800.0],["2016-06-23",12.2265,12.3718,12.0594,12.35,124400.0],["2016-06-24",11.885,12.103,11.5872,11.6526,740600.0],["2016-06-27",11.4855,11.7398,11.224,11.6017,646500.0],["2016-06-28",11.6598,11.8051,11.6526,11.6671,142000.0],["2016-06-29",11.7398,11.9359,11.6816,11.8923,111400.0],["2016-06-30",11.8633,12.2556,11.8633,12.2483,134000.0],["2016-07-01",12.2047,12.3936,12.1974,12.2265,174500.0],["2016-07-05",12.0885,12.3137,12.0885,12.2919,108500.0],["2016-07-06",12.2773,12.6188,12.2265,12.4808,120100.0],["2016-07-07",12.4808,12.6333,12.35,12.3863,83200.0],["2016-07-08",12.5825,12.7423,12.4517,12.6624,235100.0],["2016-07-11",12.735,12.7713,12.6551,12.7568,165100.0],["2016-07-12",12.8222,12.8585,12.6769,12.7931,117000.0],["2016-07-13",12.8149,12.8876,12.7278,12.844,98300.0],["2016-07-14",12.9748,12.982,12.7205,12.7278,101500.0],["2016-07-15",12.8222,12.844,12.7278,12.7859,91600.0],["2016-07-18",12.8658,12.9239,12.706,12.735,137700.0],["2016-07-19",12.7495,12.8077,12.6115,12.6478,81900.0],["2016-07-20",12.7278,12.7495,12.5098,12.7132,66800.0],["2016-07-21",12.6188,12.8077,12.5607,12.6115,74500.0],["2016-07-22",12.5825,12.6624,12.4735,12.597,37400.0],["2016-07-25",12.5534,12.5607,12.4154,12.5025,46100.0],["2016-07-26",12.4299,12.5897,12.4299,12.5389,53100.0],["2016-07-27",12.3645,12.7205,12.3645,12.6769,166800.0],["2016-07-28",12.6842,12.8367,12.5171,12.5534,52200.0],["2016-07-29",12.4808,12.5316,12.35,12.4517,84500.0],["2016-08-01",12.4808,12.4808,12.3355,12.4154,90000.0],["2016-08-02",12.3645,12.3936,12.1684,12.1974,80400.0],["2016-08-03",12.132,12.2047,12.0812,12.1611,68900.0],["2016-08-04",12.5316,12.8876,12.459,12.5825,110600.0],["2016-08-05",12.6188,12.7641,12.5389,12.6478,92200.0],["2016-08-08",12.6115,12.7205,12.3064,12.3355,58100.0],["2016-08-09",12.3209,12.4444,12.2483,12.2556,111800.0],["2016-08-10",12.2192,12.2701,12.1175,12.2192,54100.0],["2016-08-11",12.2846,12.6914,12.103,12.379,107600.0],["2016-08-12",12.3645,12.4662,12.2555,12.3718,55900.0],["2016-08-15",12.3718,12.5607,12.35,12.5025,48500.0],["2016-08-16",12.4444,12.4808,12.3355,12.3573,59800.0],["2016-08-17",12.3137,12.488,12.2773,12.3718,69500.0],["2016-08-18",12.3791,12.4735,12.1829,12.3282,115500.0],["2016-08-19",12.3355,12.4735,12.3137,12.4226,92800.0],["2016-08-22",12.3427,12.3427,12.1902,12.2773,104800.0],["2016-08-23",12.2628,12.5761,12.2628,12.4886,89700.0],["2016-08-24",12.4304,12.5688,12.4304,12.5251,97300.0],["2016-08-25",12.4231,12.5469,12.3794,12.5251,108800.0],["2016-08-26",12.5688,12.6125,12.4741,12.5105,66100.0],["2016-08-29",12.4959,12.5907,12.4741,12.5688,134000.0],["2016-08-30",12.5542,12.6999,12.5542,12.6854,71400.0],["2016-08-31",12.6999,12.7947,12.3138,12.4741,118300.0],["2016-09-01",12.4449,12.5105,12.1753,12.4814,117800.0],["2016-09-02",12.5688,12.7437,12.4886,12.6781,99800.0],["2016-09-06",12.6344,12.6344,12.2773,12.3211,118900.0],["2016-09-07",12.2701,12.4814,12.2701,12.4449,75500.0],["2016-09-08",12.4304,12.5105,12.3575,12.4522,139600.0],["2016-09-09",12.3429,12.3429,11.8475,11.9567,187100.0],["2016-09-12",11.8912,12.066,11.8475,12.0223,129100.0],["2016-09-13",11.964,11.9713,11.7673,11.8985,128100.0],["2016-09-14",11.8547,11.8839,11.5779,11.5851,197400.0],["2016-09-15",11.6872,11.8693,11.5706,11.7819,156000.0],["2016-09-16",11.709,11.8693,11.709,11.7309,821100.0],["2016-09-19",11.8547,12.0879,11.8402,11.8985,158800.0],["2016-09-20",11.913,11.9859,11.7819,11.8766,129300.0],["2016-09-21",11.8912,12.117,11.8912,12.1098,246900.0],["2016-09-22",12.2555,12.5105,12.2409,12.5105,175900.0],["2016-09-23",12.4085,12.4886,12.3065,12.3138,120300.0],["2016-09-26",12.2118,12.3429,12.1316,12.1535,136700.0],["2016-09-27",12.0806,12.3429,12.0588,12.2919,118900.0],["2016-09-28",12.2336,12.5251,12.2336,12.5105,149600.0],["2016-09-29",12.5251,12.5251,12.2773,12.2846,157200.0],["2016-09-30",12.3866,12.5178,12.2846,12.3939,261700.0],["2016-10-03",12.2992,12.3648,12.168,12.2118,106100.0],["2016-10-04",12.2118,12.3283,12.1025,12.117,103600.0],["2016-10-05",12.168,12.3211,12.1098,12.2118,127200.0],["2016-10-06",12.1389,12.4085,12.1025,12.3866,244000.0],["2016-10-07",12.3211,12.3211,12.0806,12.0879,307100.0],["2016-10-10",12.2045,12.3648,12.0879,12.1098,115500.0],["2016-10-11",12.1243,12.1243,11.8912,11.9422,107400.0],["2016-10-12",11.9567,12.1098,11.8475,12.015,70000.0],["2016-10-13",11.8912,12.0369,11.7892,11.9276,84200.0],["2016-10-14",12.0733,12.2409,12.0296,12.0442,196500.0],["2016-10-17",12.0588,12.1535,11.913,11.9495,85100.0],["2016-10-18",12.0952,12.1316,11.9495,11.9495,81100.0],["2016-10-19",11.9859,12.1681,11.8766,12.1316,118500.0],["2016-10-20",12.0952,12.2409,12.0588,12.0952,262100.0],["2016-10-21",11.9495,12.2409,11.8766,12.2045,123600.0],["2016-10-24",12.3138,12.4231,12.1681,12.1681,124300.0],["2016-10-25",12.1316,12.168,11.9495,11.9495,58900.0],["2016-10-26",11.9495,12.2409,11.913,12.1681,96500.0],["2016-10-27",12.2409,12.2409,11.9349,11.9495,77600.0],["2016-10-28",11.9495,12.2045,11.9495,12.1316,100400.0],["2016-10-31",12.0952,12.3502,12.0223,12.1681,123200.0],["2016-11-01",12.2045,12.2409,12.0588,12.1316,100700.0],["2016-11-02",12.0588,12.2409,12.0223,12.0952,119700.0],["2016-11-03",12.1316,12.2409,12.0588,12.2045,127400.0],["2016-11-04",12.2045,12.4231,11.9859,12.0588,155000.0],["2016-11-07",12.2409,12.5688,12.2409,12.3502,129600.0],["2016-11-08",12.3138,12.6417,12.3138,12.4595,116200.0],["2016-11-09",12.3866,13.4067,12.3502,13.006,313100.0],["2016-11-10",13.0424,13.3338,12.9695,13.1153,430500.0],["2016-11-11",13.1517,14.5725,13.1517,14.4632,716700.0],["2016-11-14",14.5725,15.2283,14.4268,15.1554,747500.0],["2016-11-15",15.0826,15.4469,14.6818,14.6818,818400.0],["2016-11-16",14.6089,15.0097,14.3904,14.864,315300.0],["2016-11-17",14.864,15.629,13.8075,15.1918,357400.0],["2016-11-18",15.1918,15.7747,15.0461,15.5562,434900.0],["2016-11-21",15.4833,16.2848,15.4833,16.1755,956800.0],["2016-11-22",16.2484,16.5398,16.1755,16.5034,322600.0],["2016-11-23",16.5034,17.3413,16.4669,17.1591,405700.0],["2016-11-25",17.2684,17.6327,17.0863,17.5963,152600.0],["2016-11-28",17.4506,17.7056,17.3777,17.4506,368800.0],["2016-11-29",17.5234,17.7056,17.3777,17.4506,263600.0],["2016-11-30",17.487,17.5234,17.1956,17.4142,308700.0],["2016-12-01",17.5676,17.5676,17.3119,17.3849,285900.0],["2016-12-02",17.458,17.6406,17.0928,17.4945,277500.0],["2016-12-05",17.6041,17.9693,17.458,17.7867,410800.0],["2016-12-06",17.9328,18.3711,17.7137,18.1519,379700.0],["2016-12-07",18.1154,18.6267,18.0423,18.4076,362600.0],["2016-12-08",18.298,18.5902,18.0423,18.4076,420100.0],["2016-12-09",18.5537,18.5902,18.1519,18.298,386300.0],["2016-12-12",18.225,18.6998,18.1154,18.5902,318500.0],["2016-12-13",18.6267,18.7363,18.4076,18.4806,243800.0],["2016-12-14",18.4806,18.6998,18.3711,18.4441,214200.0],["2016-12-15",18.4441,19.138,18.2615,18.5537,324900.0],["2016-12-16",18.5537,19.0285,18.4076,18.4076,811400.0],["2016-12-19",18.5537,18.9408,18.3711,18.7363,216500.0],["2016-12-20",18.8459,19.138,18.7728,19.065,309900.0],["2016-12-21",18.992,19.2841,18.992,19.138,216400.0],["2016-12-22",19.0285,19.3207,18.9554,19.0285,289400.0],["2016-12-23",19.138,19.3207,18.992,19.1015,312800.0],["2016-12-27",19.2111,19.6128,19.0285,19.3937,193000.0],["2016-12-28",19.5033,19.6128,19.2476,19.3937,198600.0],["2016-12-29",19.4667,19.6859,19.1015,19.1746,232700.0],["2016-12-30",19.2111,19.3572,19.065,19.138,206900.0],["2017-01-03",19.2841,19.3572,18.9189,19.3207,247800.0],["2017-01-04",19.4302,19.832,19.2841,19.7589,251300.0],["2017-01-05",19.7224,19.7589,19.138,19.1746,256500.0],["2017-01-06",19.2476,19.2841,18.5172,18.5537,405600.0],["2017-01-09",18.5537,18.6121,18.0789,18.3711,418400.0],["2017-01-10",18.4441,18.7363,18.3711,18.6998,297600.0],["2017-01-11",18.6998,18.7728,18.4806,18.6998,252100.0],["2017-01-12",18.5537,18.5537,17.9693,18.2615,201900.0],["2017-01-13",18.3345,18.5902,18.2615,18.3345,166100.0],["2017-01-17",18.1519,18.2615,17.8597,18.0058,102400.0],["2017-01-18",18.0789,18.1519,17.8232,18.0789,171500.0],["2017-01-19",18.1154,18.225,17.8597,17.9693,137200.0],["2017-01-20",18.0789,18.298,17.8963,18.1154,428600.0],["2017-01-23",18.1154,18.4441,18.0424,18.3711,157500.0],["2017-01-24",18.4441,18.8093,18.4441,18.6267,155300.0],["2017-01-25",18.8459,19.2111,18.8459,19.138,203600.0],["2017-01-26",19.065,19.2841,19.0285,19.1015,131200.0],["2017-01-27",19.1015,19.1746,18.8824,19.0285,92300.0],["2017-01-30",18.8459,18.8459,18.3345,18.4076,231200.0],["2017-01-31",18.1154,18.6632,17.8232,18.5902,275300.0],["2017-02-01",18.8459,18.9554,18.4076,18.7363,276700.0],["2017-02-02",18.5902,18.6267,18.0424,18.0789,206700.0],["2017-02-03",18.298,18.5902,18.0789,18.3711,124600.0],["2017-02-06",18.298,18.4441,18.0789,18.1154,130800.0],["2017-02-07",18.1884,18.225,17.9328,18.1884,121200.0],["2017-02-08",18.0789,18.225,17.9328,18.1154,106000.0],["2017-02-09",18.1884,18.3711,18.0423,18.1884,96000.0],["2017-02-10",18.3345,18.6267,18.0058,18.4806,145500.0],["2017-02-13",18.5902,18.6998,18.4076,18.4441,79000.0],["2017-02-14",18.3345,18.5902,18.225,18.5537,107300.0],["2017-02-15",18.4441,18.7363,18.3711,18.6632,74200.0],["2017-02-16",18.6998,18.7363,18.225,18.5902,121300.0],["2017-02-17",18.5537,18.6632,18.2615,18.4441,187200.0],["2017-02-21",18.5979,18.7077,18.4148,18.6345,115900.0],["2017-02-22",18.5613,18.6711,18.3416,18.6345,101800.0],["2017-02-23",18.6345,18.8175,18.3416,18.4514,98400.0],["2017-02-24",18.305,18.5613,18.1952,18.4514,95300.0],["2017-02-27",18.3416,18.8541,18.305,18.7809,127100.0],["2017-02-28",18.7443,18.7443,18.2684,18.4148,105800.0],["2017-03-01",18.7077,18.964,18.6345,18.7809,126300.0],["2017-03-02",18.7443,18.7443,18.3416,18.4514,89800.0],["2017-03-03",18.4148,18.488,18.0487,18.0853,136000.0],["2017-03-06",17.9389,17.9755,17.646,17.7924,136300.0],["2017-03-07",17.6826,17.9023,17.5728,17.6094,114800.0],["2017-03-08",17.7192,17.7192,17.3531,17.3897,101400.0],["2017-03-09",17.3897,17.6094,17.2433,17.2799,154600.0],["2017-03-10",17.3897,17.668,17.2799,17.4996,113500.0],["2017-03-13",17.4996,17.8291,17.4996,17.7192,81600.0],["2017-03-14",17.646,17.7558,17.3897,17.6094,62500.0],["2017-03-15",17.7192,17.8291,17.6094,17.646,120900.0],["2017-03-16",17.7558,17.7778,17.463,17.6094,199400.0],["2017-03-17",17.6094,18.1219,17.6094,18.0853,475100.0],["2017-03-20",18.0121,18.1585,17.8144,17.9389,93800.0],["2017-03-21",18.0487,18.0487,17.3165,17.3531,166500.0],["2017-03-22",17.2799,17.4996,17.0602,17.2799,92900.0],["2017-03-23",17.2799,17.6826,17.2433,17.5728,91700.0],["2017-03-24",17.646,17.7558,17.3897,17.6826,129100.0],["2017-03-27",17.4263,17.646,17.0969,17.5362,96200.0],["2017-03-28",17.4263,17.5728,17.2799,17.4263,86500.0],["2017-03-29",17.3531,17.5581,17.2433,17.4996,63700.0],["2017-03-30",17.4996,17.9389,17.4996,17.9023,114900.0],["2017-03-31",17.8657,18.1952,17.7192,18.0487,205800.0],["2017-04-03",18.0853,18.1952,17.2799,17.3531,113800.0],["2017-04-04",17.3165,17.5362,17.2433,17.3531,66000.0],["2017-04-05",17.5728,17.7924,17.2799,17.3531,172200.0],["2017-04-06",17.3897,17.463,17.0969,17.3165,123900.0],["2017-04-07",17.2799,17.4629,16.9504,17.0602,337700.0],["2017-04-10",17.0602,17.2799,16.987,17.1701,124600.0],["2017-04-11",17.1335,17.2433,17.0602,17.1701,101900.0],["2017-04-12",17.1335,17.1335,16.6941,16.7308,126500.0],["2017-04-13",16.6941,16.7161,16.2914,16.4379,112000.0],["2017-04-17",16.4745,16.5843,16.4013,16.5477,100900.0],["2017-04-18",16.4745,16.8772,16.4379,16.804,100500.0],["2017-04-19",16.804,17.1335,16.804,16.987,97500.0],["2017-04-20",17.0969,17.2799,16.9504,17.0969,123600.0],["2017-04-21",17.0602,17.3897,17.0602,17.2799,117000.0],["2017-04-24",17.646,17.7558,17.4263,17.7192,116800.0],["2017-04-25",17.8657,18.1952,17.7778,18.0121,128600.0],["2017-04-26",18.0121,18.4148,17.9755,18.2684,100200.0],["2017-04-27",18.2684,18.4002,17.9389,18.1219,105200.0],["2017-04-28",18.1585,18.1585,17.5728,17.5728,104600.0],["2017-05-01",17.646,17.9755,17.5728,17.7924,108500.0],["2017-05-02",17.8291,18.1219,17.7924,17.9389,129800.0],["2017-05-03",17.7924,18.0487,17.646,17.9755,99900.0],["2017-05-04",18.0121,18.0121,17.7924,17.9755,68700.0],["2017-05-05",18.0487,18.0853,16.6209,16.7308,281200.0],["2017-05-08",16.7308,16.8406,16.5111,16.6941,203700.0],["2017-05-09",16.7674,17.2799,16.7308,17.1335,198000.0],["2017-05-10",17.0969,17.2799,17.0602,17.1701,123500.0],["2017-05-11",17.0969,17.1335,16.7308,17.0969,77800.0],["2017-05-12",16.987,16.987,16.4379,16.6209,101100.0],["2017-05-15",16.6209,16.8406,16.6209,16.6575,150300.0],["2017-05-16",16.6941,16.804,16.5111,16.6575,131700.0],["2017-05-17",16.6575,16.6575,15.6691,15.8155,199900.0],["2017-05-18",15.7789,15.8887,15.486,15.7057,166500.0],["2017-05-19",15.7057,15.9986,15.5958,15.7423,497100.0],["2017-05-22",15.8521,16.4013,15.7789,16.2182,116900.0],["2017-05-23",16.2914,16.3647,16.0718,16.1084,97100.0],["2017-05-24",16.1524,16.5195,16.0423,16.1524,125600.0],["2017-05-25",16.2993,16.4461,16.1524,16.2626,68800.0],["2017-05-26",16.1524,16.358,16.1157,16.2259,64400.0],["2017-05-30",16.1524,16.3727,15.9322,16.336,97400.0],["2017-05-31",16.3727,16.3727,15.8808,15.9322,112900.0],["2017-06-01",16.0056,16.3727,16.0056,16.336,138200.0],["2017-06-02",16.3727,17.1069,16.336,16.6297,91200.0],["2017-06-05",16.6297,16.8499,16.2993,16.2993,47200.0],["2017-06-06",16.1891,16.6664,16.1891,16.5562,61600.0],["2017-06-07",16.4828,16.7398,16.4094,16.4461,68000.0],["2017-06-08",16.5562,16.8132,16.3727,16.7398,63300.0],["2017-06-09",16.8499,17.1803,16.7398,16.9968,100100.0],["2017-06-12",17.0335,17.217,16.8499,16.9968,109700.0],["2017-06-13",16.9968,17.217,16.8499,17.1436,112800.0],["2017-06-14",17.1436,17.2537,16.9821,17.1436,99800.0],["2017-06-15",16.8866,17.217,16.8499,17.1069,59800.0],["2017-06-16",17.1803,17.1803,16.8132,17.1436,136600.0],["2017-06-19",17.1436,17.3272,16.9233,17.0702,61800.0],["2017-06-20",16.9601,17.1069,16.6297,16.8499,43800.0],["2017-06-21",16.9601,16.9601,16.3727,16.4094,55900.0],["2017-06-22",16.5195,16.8866,16.5195,16.7765,58600.0],["2017-06-23",16.7765,16.7765,16.2626,16.4461,173600.0],["2017-06-26",16.4461,16.6297,16.2626,16.336,62900.0],["2017-06-27",16.3727,16.3727,16.079,16.1157,145600.0],["2017-06-28",16.1891,16.4094,16.1891,16.336,123100.0],["2017-06-29",16.336,16.4461,16.1157,16.4094,93800.0],["2017-06-30",16.4094,16.5195,16.0423,16.1157,215400.0],["2017-07-03",16.1524,16.5783,16.1524,16.4828,44300.0],["2017-07-05",16.3727,16.4094,16.0423,16.2993,53600.0],["2017-07-06",16.1891,16.2626,15.7853,15.822,71600.0],["2017-07-07",15.9322,15.9322,15.7486,15.8955,109700.0],["2017-07-10",15.8588,15.9322,15.6752,15.7119,177600.0],["2017-07-11",15.7486,15.7486,15.4182,15.6018,110600.0],["2017-07-12",15.7119,15.9322,15.4917,15.6385,138800.0],["2017-07-13",15.6385,15.6972,15.3081,15.4917,109700.0],["2017-07-14",15.4549,15.6385,15.3448,15.4549,112500.0],["2017-07-17",15.4182,15.5284,15.3815,15.4549,165800.0],["2017-07-18",15.3448,15.5284,15.3448,15.4549,86200.0],["2017-07-19",15.455,15.6018,15.2714,15.3815,78800.0],["2017-07-20",15.3448,15.4182,15.2347,15.2714,50900.0],["2017-07-21",15.2714,15.3448,14.8309,14.8676,71700.0],["2017-07-24",14.8676,15.0144,14.7942,14.9777,85400.0],["2017-07-25",15.1613,15.2347,14.9777,15.0878,73600.0],["2017-07-26",15.0511,15.3448,15.0144,15.0878,53800.0],["2017-07-27",15.1613,15.198,14.7575,15.0878,69300.0],["2017-07-28",15.0511,15.198,14.7207,14.9043,108300.0],["2017-07-31",14.941,15.1613,14.9043,15.0511,53500.0],["2017-08-01",15.1613,15.2714,15.0879,15.198,41600.0],["2017-08-02",15.198,15.2347,14.8676,14.941,48800.0],["2017-08-03",14.8676,14.8676,13.3992,13.9131,158000.0],["2017-08-04",13.8764,14.1334,13.7663,14.1334,289800.0],["2017-08-07",14.1334,14.2655,13.8764,13.9865,188500.0],["2017-08-08",13.9865,14.2802,13.9131,14.2435,279800.0],["2017-08-09",14.1701,14.6106,14.06,14.3904,141700.0],["2017-08-10",14.2802,14.3536,13.9498,14.0233,82200.0],["2017-08-11",13.9866,14.1701,13.8764,13.9498,412800.0],["2017-08-14",14.0967,14.2802,13.9865,14.1334,100100.0],["2017-08-15",14.1334,14.1701,13.9865,14.1334,57200.0],["2017-08-16",14.1334,14.1334,13.803,13.9131,64900.0],["2017-08-17",13.8764,14.0233,13.546,13.546,91000.0],["2017-08-18",13.4359,13.8764,13.4359,13.803,86600.0],["2017-08-21",13.7296,13.803,13.4359,13.5093,54200.0],["2017-08-22",13.5903,13.5903,13.4798,13.5535,45000.0],["2017-08-23",13.4798,13.7745,13.2589,13.2957,71100.0],["2017-08-24",13.2957,13.3915,13.0011,13.2589,81600.0],["2017-08-25",13.3694,13.5167,13.0011,13.2957,87400.0],["2017-08-28",13.3325,13.443,13.2589,13.3694,103200.0],["2017-08-29",13.2957,13.4799,13.2589,13.4062,88400.0],["2017-08-30",13.443,13.9218,13.443,13.6272,126900.0],["2017-08-31",13.7745,13.7745,13.5167,13.664,99200.0],["2017-09-01",13.664,13.8113,13.5535,13.7377,91000.0],["2017-09-05",13.7377,13.8482,13.4062,13.443,122700.0],["2017-09-06",14.2533,15.6528,14.0691,15.5055,282600.0],["2017-09-07",15.4687,15.4687,14.1796,14.4743,168400.0],["2017-09-08",14.4743,15.0267,14.2533,14.7321,136100.0],["2017-09-11",14.8794,14.9162,14.5479,14.6584,358000.0],["2017-09-12",14.6952,15.0635,14.5848,14.6952,64200.0],["2017-09-13",14.7321,15.2109,14.6805,15.1372,85600.0],["2017-09-14",15.0636,15.174,14.8794,14.9899,100700.0],["2017-09-15",14.9531,15.1372,14.8794,14.9531,411800.0],["2017-09-18",15.0636,15.2477,14.9531,14.9899,154300.0],["2017-09-19",14.9531,15.0635,14.8426,14.8794,111900.0],["2017-09-20",14.8426,15.4687,14.8426,15.2477,92200.0],["2017-09-21",15.2109,15.5055,15.1372,15.395,46500.0],["2017-09-22",15.3582,15.6528,15.3214,15.4687,61300.0],["2017-09-25",15.4687,15.6013,15.2109,15.4687,57000.0],["2017-09-26",15.5423,15.8738,15.4318,15.837,44900.0],["2017-09-27",15.8738,16.2789,15.395,16.0948,125500.0],["2017-09-28",16.0948,16.3894,15.7265,16.3526,98300.0],["2017-09-29",16.3894,16.5368,16.2421,16.3526,106600.0],["2017-10-02",16.4263,16.7946,16.058,16.7577,83600.0],["2017-10-03",16.8682,16.9051,16.4263,16.7209,105400.0],["2017-10-04",16.7577,16.8682,16.3894,16.5736,61400.0],["2017-10-05",16.6104,16.8314,16.4999,16.5368,58300.0],["2017-10-06",16.5368,16.6104,16.3158,16.4631,41400.0],["2017-10-09",16.4999,16.7946,16.3894,16.7209,73300.0],["2017-10-10",16.7946,16.7946,16.1316,16.2789,59200.0],["2017-10-11",16.3158,16.5368,16.301,16.3894,51500.0],["2017-10-12",16.3894,16.5367,16.2053,16.2421,54600.0],["2017-10-13",16.3158,16.4263,16.2053,16.2421,41700.0],["2017-10-16",16.3526,16.4263,16.2053,16.3526,36900.0],["2017-10-17",16.3894,16.4631,16.1316,16.2421,48000.0],["2017-10-18",16.3526,16.4631,16.2421,16.2421,32500.0],["2017-10-19",16.2053,16.2789,15.9106,16.1685,48400.0],["2017-10-20",16.4263,16.7577,16.2053,16.5368,79700.0],["2017-10-23",16.6472,16.7209,16.4999,16.6104,42100.0],["2017-10-24",16.6104,17.0155,16.6104,16.7209,40900.0],["2017-10-25",16.6472,16.7209,16.2789,16.5368,31300.0],["2017-10-26",16.6472,16.7946,16.5368,16.6841,34300.0],["2017-10-27",16.7209,16.7577,16.3158,16.6104,49900.0],["2017-10-30",16.5368,16.5368,15.6528,15.8738,44100.0],["2017-10-31",15.9843,16.9051,15.837,16.6104,69600.0],["2017-11-01",16.7946,16.7946,15.8738,16.058,47200.0],["2017-11-02",16.1316,16.4484,15.9475,16.3158,43700.0],["2017-11-03",16.2053,16.2789,15.9843,16.1316,40800.0],["2017-11-06",16.2053,16.3526,15.9106,16.0948,55600.0],["2017-11-07",16.058,16.058,15.2109,15.395,75200.0],["2017-11-08",15.2477,15.8002,15.2477,15.616,48000.0],["2017-11-09",15.5423,15.616,15.174,15.616,46700.0],["2017-11-10",15.4687,15.616,15.174,15.2845,55000.0],["2017-11-13",15.2845,15.5055,14.9899,14.9899,63700.0],["2017-11-14",14.9531,15.5792,14.9531,15.2477,84900.0],["2017-11-15",15.0635,15.4687,15.0635,15.2109,74600.0],["2017-11-16",16.2789,18.0468,16.2789,17.4943,224700.0],["2017-11-17",17.2365,17.2365,16.3158,16.5736,138500.0],["2017-11-20",16.5736,17.0892,16.2421,16.3894,87700.0],["2017-11-21",16.7209,17.1629,16.6325,16.8682,93900.0],["2017-11-22",17.126,17.3102,16.4999,16.9051,82700.0],["2017-11-24",17.1629,17.1629,16.8682,17.0155,37000.0],["2017-11-27",17.0155,17.2734,16.6104,16.6472,53600.0],["2017-11-28",16.7359,17.327,16.7359,17.327,70400.0],["2017-11-29",17.364,17.4748,17.1423,17.364,55900.0],["2017-11-30",17.5487,17.6965,17.2162,17.2531,70900.0],["2017-12-01",17.1054,17.1054,16.034,16.6251,113000.0],["2017-12-04",16.9945,17.1792,16.662,16.7729,112600.0],["2017-12-05",16.7729,17.2531,16.7359,16.8467,87900.0],["2017-12-06",16.8467,16.9576,16.4404,16.5142,52000.0],["2017-12-07",16.4773,16.6251,16.1078,16.2556,103800.0],["2017-12-08",16.3295,16.5142,15.997,16.1448,47500.0],["2017-12-11",16.1448,16.2926,15.4059,15.5537,86000.0],["2017-12-12",15.5906,15.8862,15.2581,15.2951,91200.0],["2017-12-13",15.332,15.4798,15.0734,15.1842,149800.0],["2017-12-14",15.1842,15.2581,14.5192,14.5562,91000.0],["2017-12-15",14.6301,15.4429,14.6301,14.8887,604400.0],["2017-12-18",15.0734,15.9231,15.0734,15.6276,112700.0],["2017-12-19",15.5906,15.7015,14.9626,15.2581,155700.0],["2017-12-20",15.2951,15.6276,15.2212,15.4428,67600.0],["2017-12-21",15.5167,15.8123,15.4798,15.5167,84400.0],["2017-12-22",15.5537,15.5537,14.8148,15.0365,108300.0],["2017-12-26",15.0365,15.3172,14.9626,15.0365,43700.0],["2017-12-27",14.9626,15.1842,14.9256,15.0365,74100.0],["2017-12-28",15.1104,15.1104,14.667,15.0734,122300.0],["2017-12-29",14.9626,15.1104,14.9256,15.0365,131200.0],["2018-01-02",15.0365,15.2212,14.6301,14.667,127000.0],["2018-01-03",14.5931,14.9256,14.4823,14.8148,201800.0],["2018-01-04",15.0365,15.1842,14.8148,14.9256,65800.0],["2018-01-05",14.9256,15.1842,14.8517,15.1473,51400.0],["2018-01-08",15.1473,15.1695,14.9256,14.9626,110300.0],["2018-01-09",14.9626,15.3172,14.9626,15.2581,131900.0],["2018-01-10",15.1473,15.2212,14.667,14.7778,95600.0],["2018-01-11",14.7409,15.4798,14.7409,15.2951,82300.0],["2018-01-12",15.4429,15.5167,15.332,15.369,77600.0],["2018-01-16",15.5167,15.7015,14.9626,15.0365,109300.0],["2018-01-17",15.0734,15.4798,15.0365,15.369,77900.0],["2018-01-18",15.332,15.5167,15.0365,15.4059,74300.0],["2018-01-19",15.332,15.7384,15.2212,15.5167,78100.0],["2018-01-22",15.4798,15.5389,15.332,15.4428,60800.0],["2018-01-23",15.369,15.6276,15.1473,15.5537,69100.0],["2018-01-24",15.6276,15.7753,15.369,15.5906,78400.0],["2018-01-25",15.6645,15.6645,15.1473,15.6276,81900.0],["2018-01-26",15.6645,15.6645,15.332,15.6645,62100.0],["2018-01-29",15.5167,15.7384,15.2951,15.5167,89400.0],["2018-01-30",15.332,15.5537,15.2212,15.4428,105800.0],["2018-01-31",15.4429,16.1448,14.7778,14.8148,181900.0],["2018-02-01",14.667,14.667,13.4109,13.7065,230400.0],["2018-02-02",13.5217,13.6695,13.0414,13.5217,193600.0],["2018-02-05",13.5956,13.5956,13.1153,13.2631,185000.0],["2018-02-06",13.2631,13.5587,13.0045,13.337,213400.0],["2018-02-07",13.2631,13.8173,13.1523,13.7434,156300.0],["2018-02-08",13.7064,13.7434,13.2631,13.5956,202200.0],["2018-02-09",13.7065,13.8542,13.1892,13.8173,209100.0],["2018-02-12",13.7434,13.8173,13.337,13.4109,113900.0],["2018-02-13",13.337,13.8912,13.1153,13.7803,137800.0],["2018-02-14",13.7434,14.3715,13.6695,14.3715,150800.0],["2018-02-15",14.4084,14.6301,14.2237,14.4823,111800.0],["2018-02-16",14.4453,15.0734,14.4453,14.8887,147100.0],["2018-02-20",14.8887,15.4798,14.6301,15.1103,250700.0],["2018-02-21",15.1252,15.4217,15.1252,15.1993,87700.0],["2018-02-22",15.2364,15.4959,15.1252,15.1622,98700.0],["2018-02-23",15.1623,15.3476,15.1474,15.2364,114400.0],["2018-02-26",15.2735,15.2735,14.9769,15.0881,129400.0],["2018-02-27",15.0881,15.2735,14.5691,14.5691,114900.0],["2018-02-28",14.4208,14.6062,13.8647,13.8647,148500.0],["2018-03-01",13.8277,14.0872,13.6423,13.7535,176900.0],["2018-03-02",13.6052,13.9389,13.457,13.8647,175600.0],["2018-03-05",13.7165,14.1242,13.6052,14.0501,118200.0],["2018-03-06",14.0501,14.0501,13.5311,13.8647,87200.0],["2018-03-07",13.7906,13.976,13.6423,13.9018,94400.0],["2018-03-08",14.0872,14.495,14.013,14.2725,126100.0],["2018-03-09",14.495,14.6803,14.3096,14.495,216800.0],["2018-03-12",14.6432,15.014,14.6062,14.8286,171300.0],["2018-03-13",14.9398,14.9769,14.4208,14.4579,120700.0],["2018-03-14",14.6062,14.6062,14.2725,14.3096,158700.0],["2018-03-15",14.3096,14.7545,14.3096,14.495,147900.0],["2018-03-16",14.3837,14.7396,14.3467,14.4579,321100.0],["2018-03-19",14.4579,14.495,14.1613,14.3467,134100.0],["2018-03-20",14.3096,14.7915,14.2725,14.5691,105600.0],["2018-03-21",14.532,15.2364,14.532,14.9398,130200.0],["2018-03-22",14.7545,15.1993,14.495,14.495,204000.0],["2018-03-23",14.532,14.532,14.0501,14.1242,152400.0],["2018-03-26",14.3096,14.532,14.0872,14.3837,122800.0],["2018-03-27",14.3837,14.495,14.0501,14.1613,166400.0],["2018-03-28",14.3178,14.4743,14.0048,14.1613,140900.0],["2018-03-29",14.2787,14.5134,14.1222,14.2787,377200.0],["2018-04-02",14.1222,14.2004,13.6528,13.731,122800.0],["2018-04-03",13.8092,14.1848,13.731,14.1222,122800.0],["2018-04-04",13.9266,14.8264,13.9266,14.709,107200.0],["2018-04-05",14.7872,14.9828,14.5525,14.9046,109600.0],["2018-04-06",14.8655,14.9046,14.3569,14.5916,166900.0],["2018-04-09",14.6699,14.8264,14.4743,14.5134,106700.0],["2018-04-10",14.7481,14.9046,14.5525,14.5916,112400.0],["2018-04-11",14.5916,14.8655,14.5525,14.6699,105900.0],["2018-04-12",14.6699,14.9828,14.5525,14.8264,79100.0],["2018-04-13",14.9828,15.1393,14.709,15.1002,103800.0],["2018-04-16",15.2175,15.6087,15.0611,15.5696,118500.0],["2018-04-17",15.5696,16.0391,15.374,15.9608,141400.0],["2018-04-18",15.9608,16.4303,15.8435,16.1564,124600.0],["2018-04-19",16.0391,16.4303,15.9608,16.1564,132100.0],["2018-04-20",16.1564,16.1955,15.8826,15.9999,107100.0],["2018-04-23",16.0391,16.2347,15.9217,16.1173,81100.0],["2018-04-24",16.2347,16.3129,15.6635,15.8043,113200.0],["2018-04-25",15.6479,16.0469,15.6087,15.8826,99400.0],["2018-04-26",15.8826,15.9999,15.7261,15.8435,73000.0],["2018-04-27",15.8435,15.9217,15.3036,15.7261,64100.0],["2018-04-30",15.687,15.7652,15.5305,15.5696,88500.0],["2018-05-01",15.6087,15.687,15.1784,15.5696,126200.0],["2018-05-02",15.5696,15.8043,15.5305,15.6087,94300.0],["2018-05-03",15.4914,15.7652,15.2567,15.5696,77300.0],["2018-05-04",15.9999,16.9779,15.8435,16.8606,288400.0],["2018-05-07",17.1344,17.4083,16.9388,17.2127,204200.0],["2018-05-08",17.4082,18.1124,17.3691,17.7994,278200.0],["2018-05-09",17.8777,18.0733,17.33,17.7603,149800.0],["2018-05-10",17.7212,17.9168,17.6039,17.8386,88100.0],["2018-05-11",17.8777,17.9559,17.5647,17.5647,54500.0],["2018-05-14",17.6821,17.7212,17.3691,17.3691,78800.0],["2018-05-15",17.3691,17.5256,17.2518,17.33,78800.0],["2018-05-16",17.4083,17.7447,17.2518,17.643,107500.0],["2018-05-17",17.6039,17.9168,17.5647,17.7212,167400.0],["2018-05-18",17.8386,18.3471,17.7994,18.2689,94700.0],["2018-05-21",18.2298,18.2689,17.9168,18.1906,63900.0],["2018-05-22",18.308,18.308,17.8777,17.9168,62100.0],["2018-05-23",17.8777,17.9559,17.7212,17.8777,70900.0],["2018-05-24",17.8541,18.0503,17.6972,17.9326,86000.0],["2018-05-25",17.9326,18.0896,17.8541,18.0111,53200.0],["2018-05-29",17.8934,18.0111,17.5402,17.6972,76700.0],["2018-05-30",17.8149,18.1288,17.7364,18.0896,90800.0],["2018-05-31",18.1288,18.1681,17.6187,17.8149,70500.0],["2018-06-01",17.9326,18.0503,17.7757,18.0111,92800.0],["2018-06-04",18.0896,18.4427,17.9562,18.4035,99400.0],["2018-06-05",18.4427,18.482,17.9719,18.3643,82400.0],["2018-06-06",18.4035,18.4035,17.7757,17.8934,77900.0],["2018-06-07",17.9719,17.9719,17.6972,17.8934,73100.0],["2018-06-08",17.8149,18.0111,17.5402,17.8541,79100.0],["2018-06-11",18.0111,18.0503,17.5088,17.9719,94200.0],["2018-06-12",17.1086,17.1086,15.6018,15.8921,394400.0],["2018-06-13",15.8529,16.0099,15.4998,15.5782,260800.0],["2018-06-14",15.2643,15.4213,14.4795,14.6365,834700.0],["2018-06-15",14.2048,14.6365,13.9302,14.0871,3148600.0],["2018-06-18",14.1264,14.6757,14.0479,14.558,630700.0],["2018-06-19",14.7149,14.7542,14.1263,14.5972,434700.0],["2018-06-20",14.5972,14.8327,14.4403,14.558,419300.0],["2018-06-21",14.8719,15.1466,14.558,14.715,435000.0],["2018-06-22",14.6365,14.6757,13.6947,14.0086,1130000.0],["2018-06-25",13.9694,14.1264,13.734,13.8124,275700.0],["2018-06-26",13.8124,14.0871,13.7732,13.8124,180100.0],["2018-06-27",13.8124,14.0871,13.6947,13.734,248600.0],["2018-06-28",13.6555,13.8124,13.3416,13.734,189700.0],["2018-06-29",13.734,14.0871,13.734,13.9694,250400.0],["2018-07-02",13.9302,14.0086,13.6555,13.9302,137900.0],["2018-07-03",13.8909,14.2048,13.8909,14.0871,136000.0],["2018-07-05",14.1264,14.2048,13.9694,14.1656,204100.0],["2018-07-06",14.0871,14.2833,14.0871,14.2833,130700.0],["2018-07-09",14.3618,14.3618,14.1264,14.2441,287400.0],["2018-07-10",14.3225,14.401,14.0871,14.2048,183100.0],["2018-07-11",14.2048,14.2048,14.0086,14.0871,143900.0],["2018-07-12",14.1656,14.1656,13.7732,13.9694,116200.0],["2018-07-13",13.8517,14.1264,13.8124,14.0871,90600.0],["2018-07-16",14.1656,14.1656,13.9302,14.0086,193900.0],["2018-07-17",13.9694,14.5188,13.9694,14.5188,203000.0],["2018-07-18",14.4403,14.9504,14.4403,14.8719,318700.0],["2018-07-19",14.7934,14.9896,14.558,14.715,199400.0],["2018-07-20",14.6365,14.6757,14.4403,14.5188,138400.0],["2018-07-23",14.558,14.5972,14.1264,14.3618,106300.0],["2018-07-24",14.3618,14.558,13.9929,14.0479,119800.0],["2018-07-25",14.0479,14.2048,13.734,13.9302,149600.0],["2018-07-26",14.0086,14.2833,13.734,14.0479,145800.0],["2018-07-27",13.9694,14.0871,13.5378,13.6947,211200.0],["2018-07-30",13.7732,13.9302,13.4985,13.577,160500.0],["2018-07-31",13.4985,14.0479,13.4985,14.0479,189100.0],["2018-08-01",14.0086,14.1656,13.5378,13.8517,148800.0],["2018-08-02",14.9896,15.4997,13.6005,14.3618,642900.0],["2018-08-03",14.2833,14.5188,13.8124,13.8909,292300.0],["2018-08-06",13.9302,14.0086,13.6555,13.8909,291800.0],["2018-08-07",13.9302,14.0086,13.734,13.8517,183000.0],["2018-08-08",13.734,14.0086,13.6162,13.9694,160300.0],["2018-08-09",14.0086,14.0871,13.8124,13.8909,108500.0],["2018-08-10",13.7732,13.836,13.3416,13.5378,192700.0],["2018-08-13",13.577,13.734,13.1846,13.3416,162200.0],["2018-08-14",13.3416,13.6398,13.3416,13.5378,122600.0],["2018-08-15",13.3808,13.6398,13.2238,13.6162,170800.0],["2018-08-16",13.6162,14.0086,13.577,13.9694,147400.0],["2018-08-17",13.8909,14.3226,13.8909,14.3226,193900.0],["2018-08-20",14.3226,14.4324,13.9302,14.0871,144700.0],["2018-08-21",14.1264,14.5815,14.0871,14.558,182300.0],["2018-08-22",14.6131,14.6131,14.3374,14.4162,117000.0],["2018-08-23",14.4556,14.495,14.1956,14.3374,108600.0],["2018-08-24",14.4556,14.4556,14.298,14.4556,85000.0],["2018-08-27",14.495,14.5737,14.298,14.3374,158100.0],["2018-08-28",14.4556,14.5344,14.2193,14.298,177400.0],["2018-08-29",14.4162,14.495,14.2193,14.495,88500.0],["2018-08-30",14.5344,14.5344,14.2429,14.4162,103400.0],["2018-08-31",14.298,14.4162,14.0459,14.3768,134800.0],["2018-09-04",14.4162,14.5344,14.1405,14.3768,144600.0],["2018-09-05",14.3768,14.5895,14.3374,14.495,238800.0],["2018-09-06",14.4556,14.6525,14.4162,14.495,86800.0],["2018-09-07",14.495,14.8495,14.3768,14.8495,118600.0],["2018-09-10",14.9676,14.9676,14.3217,14.4162,254800.0],["2018-09-11",14.4162,14.4556,14.1011,14.2586,115700.0],["2018-09-12",14.298,14.4162,14.1011,14.3374,93200.0],["2018-09-13",14.2586,14.3374,13.9829,14.0617,114500.0],["2018-09-14",13.8648,14.4556,13.8648,14.3374,145500.0],["2018-09-17",14.2586,14.3374,14.0223,14.1405,106700.0],["2018-09-18",14.1799,14.1799,13.7072,13.786,119600.0],["2018-09-19",13.8254,13.9435,13.6678,13.7072,161800.0],["2018-09-20",13.7466,13.9435,13.589,13.8648,120200.0],["2018-09-21",13.8648,13.8648,13.3527,13.4315,809400.0],["2018-09-24",13.4709,13.5496,13.1952,13.3527,169800.0],["2018-09-25",13.4709,13.5496,13.3133,13.3921,121200.0],["2018-09-26",13.3133,13.3527,12.88,12.9982,217000.0],["2018-09-27",12.9982,13.0376,12.7225,12.7225,137300.0],["2018-09-28",12.7619,12.9431,12.6043,12.7225,110500.0],["2018-10-01",12.7855,12.7855,12.108,12.171,147100.0],["2018-10-02",11.982,12.5098,11.9662,12.0844,184600.0],["2018-10-03",12.1001,12.8879,11.9662,12.8485,436500.0],["2018-10-04",12.7855,12.7855,12.2892,12.3207,141100.0],["2018-10-05",12.3128,12.3444,11.8875,12.2735,331700.0],["2018-10-08",12.3286,12.4704,12.2498,12.4074,86300.0],["2018-10-09",12.3601,12.8722,12.2735,12.3759,176200.0],["2018-10-10",12.3128,12.6752,12.2656,12.3207,140400.0],["2018-10-11",12.3365,12.6437,12.2341,12.2341,134800.0],["2018-10-12",12.4231,12.4231,11.8638,11.9584,138400.0],["2018-10-15",11.9032,12.1868,11.8481,12.0529,138300.0],["2018-10-16",11.9662,12.2498,11.8323,12.2419,160100.0],["2018-10-17",12.2735,12.2735,11.785,11.8717,122500.0],["2018-10-18",11.8953,11.8953,11.4148,11.4699,143200.0],["2018-10-19",11.4699,11.785,11.3124,11.3833,129400.0],["2018-10-22",11.4542,11.6354,11.336,11.4227,95300.0],["2018-10-23",11.2966,11.5408,11.1942,11.2966,103300.0],["2018-10-24",11.2887,11.2887,10.6585,10.6743,187500.0],["2018-10-25",10.6822,10.9343,10.6113,10.7846,150200.0],["2018-10-26",10.7294,10.7609,10.3671,10.5325,145500.0],["2018-10-29",10.6822,10.8003,10.0756,10.241,165200.0],["2018-10-30",9.7841,10.0126,9.5635,9.918,339300.0],["2018-10-31",9.9968,10.0598,9.5163,9.5478,214900.0],["2018-11-01",9.6423,10.1465,9.6344,10.0598,171600.0],["2018-11-02",10.1386,10.4301,10.0677,10.304,179400.0],["2018-11-05",10.3592,10.3907,10.0992,10.2174,115200.0],["2018-11-06",10.2725,10.6664,10.115,10.5876,142400.0],["2018-11-07",10.6191,10.6191,9.9889,10.3119,305400.0],["2018-11-08",10.2253,10.2725,9.9259,9.9968,184600.0],["2018-11-09",10.0047,10.2253,9.9023,9.9417,102900.0],["2018-11-12",9.9732,9.9732,9.5084,9.5163,121200.0],["2018-11-13",9.5714,9.8156,9.4926,9.5793,215700.0],["2018-11-14",9.6266,9.7762,9.2405,9.3114,207700.0],["2018-11-15",9.2012,9.2248,7.9959,8.9176,469900.0],["2018-11-16",8.8467,9.8077,8.8467,9.7132,335300.0],["2018-11-19",9.5635,9.8786,9.2012,9.3272,414600.0],["2018-11-20",9.4454,9.6502,9.3272,9.5399,215800.0],["2018-11-21",9.532,10.1307,9.532,9.7762,132200.0],["2018-11-23",9.3902,9.595,9.2327,9.3193,118200.0],["2018-11-26",9.4375,9.8077,9.3823,9.5084,218900.0],["2018-11-27",9.5005,9.5084,9.3036,9.4375,134700.0],["2018-11-28",9.5667,9.9788,9.321,9.9471,201000.0],["2018-11-29",9.8599,9.8996,9.5429,9.638,172100.0],["2018-11-30",9.6459,9.8837,9.5588,9.638,199900.0],["2018-12-03",9.6618,9.749,9.3289,9.7093,182900.0],["2018-12-04",9.6142,9.6539,8.7662,8.8692,226300.0],["2018-12-06",8.893,9.3368,8.8692,9.2417,205100.0],["2018-12-07",9.2021,9.3448,8.8137,8.8692,137100.0],["2018-12-10",8.7344,8.8058,8.2668,8.4491,246400.0],["2018-12-11",8.5918,8.6393,8.3302,8.3382,149900.0],["2018-12-12",8.4967,8.4967,8.14,8.2906,193800.0],["2018-12-13",8.3064,8.457,8.1796,8.243,243000.0],["2018-12-14",8.1241,8.6393,8.1241,8.3857,181500.0],["2018-12-17",8.3857,9.0515,8.3857,8.5442,303800.0],["2018-12-18",8.671,8.9485,8.5442,8.5442,477200.0],["2018-12-19",8.6156,9.0436,8.4967,8.5204,244400.0],["2018-12-20",8.465,8.6552,8.3302,8.4016,202900.0],["2018-12-21",8.4333,8.5759,7.9736,8.0211,1074900.0],["2018-12-24",8.0211,8.0211,7.8309,7.8309,203800.0],["2018-12-26",7.7833,8.1004,7.6486,8.0845,322300.0],["2018-12-27",7.9736,8.1638,7.7278,7.8388,416000.0],["2018-12-28",7.8309,8.243,7.7675,8.1162,460100.0],["2018-12-31",8.14,8.2827,8.029,8.2827,224700.0],["2019-01-02",8.0766,8.8296,8.0766,8.7186,218800.0],["2019-01-03",8.6552,8.7741,8.3778,8.5522,152600.0],["2019-01-04",8.6869,9.0594,8.6869,8.9564,176800.0],["2019-01-07",8.9564,9.1308,8.893,9.0119,115400.0],["2019-01-08",9.1308,9.3527,9.099,9.2655,195800.0],["2019-01-09",9.1783,9.4795,9.1387,9.424,150800.0],["2019-01-10",9.321,9.5588,9.321,9.5588,129400.0],["2019-01-11",9.5112,9.8045,9.5112,9.7728,164800.0],["2019-01-14",9.7093,9.9313,9.6935,9.8679,140200.0],["2019-01-15",9.8282,9.9154,9.6935,9.8916,181700.0],["2019-01-16",9.8916,10.1928,9.8916,9.9947,166800.0],["2019-01-17",9.9154,10.2642,9.9154,10.2087,139200.0],["2019-01-18",10.2642,10.6605,10.2642,10.4385,213700.0],["2019-01-22",10.5099,10.6288,10.3038,10.4306,172600.0],["2019-01-23",10.4623,11.3342,10.2404,10.6525,1542400.0],["2019-01-24",10.7001,11.0251,10.5416,10.9537,364200.0],["2019-01-25",11.1757,11.4689,10.819,10.8507,469200.0],["2019-01-28",10.7794,11.1043,10.7794,10.9062,225300.0],["2019-01-29",10.8982,11.0488,10.7397,10.9775,186200.0],["2019-01-30",11.0805,11.247,10.9696,11.2074,244400.0],["2019-01-31",12.1268,12.8718,11.8097,12.6103,667900.0],["2019-02-01",12.6816,13.0224,12.3249,12.8401,478300.0],["2019-02-04",12.856,13.1572,12.6816,13.1572,199500.0],["2019-02-05",13.2364,13.5772,13.2047,13.498,283200.0],["2019-02-06",13.4029,13.7199,13.2126,13.6644,273400.0],["2019-02-07",13.5535,13.5614,13.0224,13.0779,275900.0],["2019-02-08",13.0383,13.1492,12.9194,12.9986,289900.0],["2019-02-11",13.07,13.4108,12.9035,13.387,207900.0],["2019-02-12",13.5376,13.7358,13.5376,13.6882,165900.0],["2019-02-13",13.7516,14.0528,13.6723,13.9577,199100.0],["2019-02-14",13.815,14.1717,13.7675,13.9815,199800.0],["2019-02-15",14.0686,14.1162,13.8784,13.9735,169200.0],["2019-02-19",13.9339,14.2351,13.8467,14.14,185800.0],["2019-02-20",14.0787,14.2856,13.9912,14.2777,198300.0],["2019-02-21",14.1901,14.2697,13.9195,14.0787,133100.0],["2019-02-22",14.1662,14.596,14.0389,14.588,249300.0],["2019-02-25",14.588,14.588,14.206,14.2697,250000.0],["2019-02-26",14.2697,14.3572,13.8877,13.9195,135000.0],["2019-02-27",13.832,14.3334,13.6887,14.1424,270000.0],["2019-02-28",14.1742,14.2379,13.8957,14.1981,290000.0],["2019-03-01",14.413,14.5801,14.0867,14.2458,139600.0],["2019-03-04",14.2299,14.596,14.1901,14.3811,215800.0],["2019-03-05",14.413,14.413,14.0867,14.1424,177300.0],["2019-03-06",14.2379,14.3095,13.8638,13.9514,251800.0],["2019-03-07",13.9036,13.9036,13.5853,13.7922,156600.0],["2019-03-08",13.6012,13.8638,13.4977,13.7683,226400.0],["2019-03-11",13.7524,14.4607,13.7285,14.3254,313600.0],["2019-03-12",14.3811,14.4925,14.1344,14.4368,193400.0],["2019-03-13",14.5164,14.5483,14.2617,14.397,243400.0],["2019-03-14",14.405,14.4289,14.2538,14.3652,116200.0],["2019-03-15",14.5244,14.9462,14.4368,14.5483,640100.0],["2019-03-18",14.596,14.8029,14.5085,14.7791,284600.0],["2019-03-19",14.8586,15.0258,14.7631,14.8746,306000.0],["2019-03-20",14.787,15.0735,14.5403,14.7631,225700.0],["2019-03-21",14.9223,15.2725,14.8825,14.978,211600.0],["2019-03-22",14.8586,14.9701,14.3891,14.413,216500.0],["2019-03-25",14.3254,14.6358,14.1424,14.604,186500.0],["2019-03-26",14.7393,14.8984,14.596,14.8905,254200.0],["2019-03-27",14.8746,14.978,14.6199,14.7791,210400.0],["2019-03-28",14.8029,14.9701,14.6358,14.8746,113200.0],["2019-03-29",14.9701,15.0496,14.6517,14.7074,261000.0],["2019-04-01",14.9382,15.2566,14.9223,15.0576,136200.0],["2019-04-02",15.0656,15.1372,14.8109,15.0019,128000.0],["2019-04-03",15.1133,15.2088,15.0099,15.1133,128200.0],["2019-04-04",15.0656,15.4794,15.0656,15.2327,162400.0],["2019-04-05",15.2645,15.559,15.2168,15.5033,135600.0],["2019-04-08",15.3759,15.4794,15.3043,15.4714,90500.0],["2019-04-09",15.3362,15.3998,15.177,15.177,104200.0],["2019-04-10",15.2247,15.5431,15.2009,15.5033,126700.0],["2019-04-11",15.5192,15.559,15.368,15.5431,84800.0],["2019-04-12",15.559,15.7022,15.4874,15.6147,87000.0],["2019-04-15",15.6465,15.7022,15.4635,15.4874,83100.0],["2019-04-16",15.5829,15.6704,15.36,15.6386,75200.0],["2019-04-17",15.6545,15.7341,15.4555,15.6784,96000.0],["2019-04-18",15.6227,15.75,15.5033,15.559,64300.0],["2019-04-22",15.5908,15.5908,15.2168,15.36,82600.0],["2019-04-23",15.4555,15.7739,15.3282,15.6386,112900.0],["2019-04-24",15.559,15.7978,15.5033,15.7261,107600.0],["2019-04-25",15.6227,15.6227,15.2725,15.3919,55400.0],["2019-04-26",15.3361,15.5351,15.2088,15.5112,111700.0],["2019-04-29",15.4715,15.8057,15.4317,15.75,84500.0],["2019-04-30",15.742,15.742,15.4555,15.6147,141200.0],["2019-05-01",15.6863,15.7341,15.3839,15.5192,328500.0],["2019-05-02",15.4715,15.6465,15.36,15.4237,157800.0],["2019-05-03",15.3919,15.3919,13.45,13.5455,428300.0],["2019-05-06",13.2749,13.6808,13.0441,13.251,412900.0],["2019-05-07",13.0282,13.6251,13.0282,13.3783,204500.0],["2019-05-08",13.3067,13.5614,12.6541,12.7576,237900.0],["2019-05-09",12.678,12.7257,12.3358,12.67,179100.0],["2019-05-10",12.6302,12.7894,12.3278,12.7655,179100.0],["2019-05-13",12.4472,12.6143,12.0891,12.1289,144900.0],["2019-05-14",12.0334,12.3437,11.9936,12.296,111900.0],["2019-05-15",12.1607,12.5188,12.1368,12.479,115600.0],["2019-05-16",12.479,12.6223,12.4552,12.487,80600.0],["2019-05-17",12.3437,12.4392,12.1686,12.2084,126000.0],["2019-05-20",12.1368,12.2323,11.9776,12.1686,86300.0],["2019-05-21",12.2164,12.4472,12.1766,12.3994,88600.0],["2019-05-22",12.3119,12.3119,11.914,11.9856,123500.0],["2019-05-23",11.892,12.044,11.7561,11.94,187700.0],["2019-05-24",12.012,12.108,11.956,12.004,88000.0],["2019-05-28",11.98,12.084,11.892,11.924,203000.0],["2019-05-29",11.8201,11.852,11.4202,11.6921,186700.0],["2019-05-30",11.7161,11.876,11.4842,11.5481,110600.0],["2019-05-31",11.3882,11.5401,11.2842,11.5002,217200.0],["2019-06-03",11.4362,11.6761,11.4362,11.6441,137500.0],["2019-06-04",11.7881,12.2199,11.7881,12.1479,196600.0],["2019-06-05",12.1959,12.3799,12.084,12.3479,118800.0],["2019-06-06",12.3239,12.3719,11.988,12.1799,96600.0],["2019-06-07",12.2279,12.4598,12.2039,12.4438,74000.0],["2019-06-10",12.5478,12.7957,12.5078,12.5878,115500.0],["2019-06-11",12.6918,12.7637,12.3959,12.5718,79900.0],["2019-06-12",12.5398,12.7557,12.3959,12.6998,107500.0],["2019-06-13",12.7877,13.2436,12.7877,13.1316,99200.0],["2019-06-14",13.1316,13.3955,13.1156,13.3235,86600.0],["2019-06-17",13.3236,13.3236,13.0117,13.0436,68500.0],["2019-06-18",13.1476,13.3795,13.1476,13.1956,68000.0],["2019-06-19",13.2036,13.3555,13.0756,13.3475,76700.0],["2019-06-20",13.4355,13.6354,13.3875,13.5155,87900.0],["2019-06-21",13.4195,13.5155,13.0277,13.1316,263400.0],["2019-06-24",13.1396,13.2276,12.9157,12.9477,136100.0],["2019-06-25",12.9237,12.9717,12.7397,12.7477,76100.0],["2019-06-26",12.7957,12.9477,12.6758,12.8357,89300.0],["2019-06-27",12.9157,13.2356,12.9157,13.2276,112000.0],["2019-06-28",13.2276,13.6354,13.2196,13.5315,413400.0],["2019-07-01",13.6594,13.8434,13.0516,13.1076,124600.0],["2019-07-02",13.0916,13.0916,12.7158,12.8517,117500.0],["2019-07-03",12.8917,13.1716,12.8917,13.1236,53600.0],["2019-07-05",13.0037,13.2676,12.9397,13.2516,68700.0],["2019-07-08",13.1636,13.2836,13.0117,13.1156,59300.0],["2019-07-09",13.0436,13.1156,12.9077,12.9397,42300.0],["2019-07-10",12.9797,13.0037,12.7158,12.9397,68100.0],["2019-07-11",12.8357,12.9957,12.6598,12.7397,67500.0],["2019-07-12",12.7397,13.0197,12.7397,12.8997,101800.0],["2019-07-15",13.0436,13.0436,12.6518,12.8197,118400.0],["2019-07-16",12.7877,13.1796,12.7238,13.0117,93100.0],["2019-07-17",13.0037,13.0037,12.6118,12.6678,103900.0],["2019-07-18",12.6358,12.6998,12.3239,12.5958,122400.0],["2019-07-19",12.5558,12.6998,12.4918,12.5638,114600.0],["2019-07-22",12.5558,12.6198,12.4358,12.4598,70300.0],["2019-07-23",12.5238,12.5238,12.3079,12.4918,124400.0],["2019-07-24",12.4199,13.3156,12.3959,13.1396,159600.0],["2019-07-25",13.2196,13.3475,12.9317,13.0276,106400.0],["2019-07-26",13.0676,13.1716,12.8837,13.0276,115400.0],["2019-07-29",12.9637,13.0916,12.7477,12.8917,111400.0],["2019-07-30",12.7238,13.4195,12.7238,13.3555,91600.0],["2019-07-31",13.3395,13.4995,13.0037,13.0756,215300.0],["2019-08-01",13.0596,13.2196,12.3559,12.4359,86000.0],["2019-08-02",13.6914,15.2909,13.3635,15.051,535900.0],["2019-08-05",15.003,15.1869,14.6271,15.075,236900.0],["2019-08-06",15.051,15.2429,14.4832,14.907,110200.0],["2019-08-07",14.6831,15.075,14.4512,14.875,215200.0],["2019-08-08",14.995,15.2669,14.883,15.2189,241700.0],["2019-08-09",15.1469,15.2749,14.915,14.971,236500.0],["2019-08-12",14.915,15.1469,14.7471,14.875,84800.0],["2019-08-13",14.7871,15.2589,14.7791,14.859,76800.0],["2019-08-14",14.5791,14.6991,14.3232,14.4672,97700.0],["2019-08-15",14.4752,14.4752,14.0833,14.1713,144600.0],["2019-08-16",14.2352,14.4112,14.2113,14.2752,151800.0],["2019-08-19",14.4592,14.6991,14.3472,14.5072,99400.0],["2019-08-20",14.4272,14.5231,14.2912,14.3712,93900.0],["2019-08-21",14.6145,14.7189,14.4941,14.5182,121400.0],["2019-08-22",14.5904,14.6627,14.2291,14.3656,124500.0],["2019-08-23",14.2853,14.3254,13.7071,13.7874,151800.0],["2019-08-26",13.9882,14.1086,13.7553,14.0685,156300.0],["2019-08-27",14.197,14.205,13.6509,13.7152,162200.0],["2019-08-28",13.7553,14.0765,13.5947,13.8517,170000.0],["2019-08-29",14.0685,14.3254,14.0123,14.2532,199400.0],["2019-08-30",14.2532,14.3415,13.9239,14.0123,94900.0],["2019-09-03",13.8998,13.9159,13.6108,13.6589,111000.0],["2019-09-04",13.8195,13.948,13.6349,13.8115,85400.0],["2019-09-05",14.0845,14.2532,13.8436,13.9239,107700.0],["2019-09-06",13.9079,14.0363,13.7714,13.948,108800.0],["2019-09-09",14.0283,14.4218,14.0203,14.4138,154700.0],["2019-09-10",14.4539,15.1365,14.3094,14.9116,146000.0],["2019-09-11",14.9116,15.3533,14.743,15.3292,151100.0],["2019-09-12",15.2569,15.9314,15.2007,15.8913,355700.0],["2019-09-13",16.0278,16.7826,15.9635,16.5176,287500.0],["2019-09-16",16.4855,17.0556,16.2607,16.7184,299600.0],["2019-09-17",16.6943,17.2002,16.5738,17.0958,347700.0],["2019-09-18",17.0797,17.3286,16.7264,17.1038,218300.0],["2019-09-19",17.0717,17.2965,16.4212,16.4453,310700.0],["2019-09-20",16.4534,16.9111,16.4293,16.5738,1433900.0],["2019-09-23",16.3972,16.5256,16.2044,16.365,187900.0],["2019-09-24",16.4453,16.4935,16.0438,16.0519,269500.0],["2019-09-25",16.1001,16.614,16.0278,16.6059,238900.0],["2019-09-26",16.5658,16.6702,16.3169,16.4453,144100.0],["2019-09-27",16.5497,16.63,16.2205,16.3972,113500.0],["2019-09-30",16.7103,17.3527,16.6381,16.8388,366100.0],["2019-10-01",16.9833,17.3206,16.8629,17.0717,251500.0],["2019-10-02",16.895,17.0235,16.4694,16.7746,186500.0],["2019-10-03",16.6621,16.6621,16.2044,16.2526,119900.0],["2019-10-04",16.2526,16.6541,16.1402,16.6541,148200.0],["2019-10-07",16.5417,16.6461,16.2928,16.5096,174600.0],["2019-10-08",16.3249,16.3731,16.1482,16.2847,147900.0],["2019-10-09",16.2606,16.365,16.0198,16.076,114800.0],["2019-10-10",16.1804,16.2767,16.0438,16.1241,150100.0],["2019-10-11",16.3249,16.6943,16.1241,16.1241,149500.0],["2019-10-14",16.092,16.1081,15.5299,15.8511,236000.0],["2019-10-15",15.9154,16.3249,15.546,16.3088,218100.0],["2019-10-16",16.2687,16.4775,16.1563,16.4614,165600.0],["2019-10-17",16.5578,16.8709,16.4935,16.8549,218500.0],["2019-10-18",16.8227,16.9914,16.7344,16.9673,165500.0],["2019-10-21",17.1038,17.2965,16.6702,16.6702,111100.0],["2019-10-22",16.6782,16.7023,16.3891,16.6059,67700.0],["2019-10-23",16.5417,16.7184,16.3972,16.6702,83600.0],["2019-10-24",16.7585,16.7585,16.349,16.3731,92400.0],["2019-10-25",16.3249,16.5578,15.9876,16.365,103000.0],["2019-10-28",16.4775,16.9994,16.4132,16.9191,124900.0],["2019-10-29",16.8308,17.1038,16.8308,16.9994,136000.0],["2019-10-30",16.9352,17.0155,16.614,16.9512,90500.0],["2019-10-31",16.8629,17.1199,16.7184,17.1118,92900.0],["2019-11-01",17.2805,17.441,17.1038,17.3929,140200.0],["2019-11-04",17.5374,17.5856,17.0396,17.1199,120400.0],["2019-11-05",17.1279,17.2242,16.7987,17.1359,94200.0],["2019-11-06",16.9593,17.0958,16.7344,17.0074,101400.0],["2019-11-07",17.0877,17.2965,16.9352,17.2082,106000.0],["2019-11-08",17.2162,17.3367,17.0074,17.3206,86500.0],["2019-11-11",17.1359,17.4812,16.9994,17.3286,74000.0],["2019-11-12",17.3768,17.5695,17.2242,17.433,116100.0],["2019-11-13",17.3848,17.6659,17.1921,17.4491,165100.0],["2019-11-14",18.7018,20.4764,18.7018,20.0508,862700.0],["2019-11-15",20.0749,20.1231,17.971,18.0272,499500.0],["2019-11-18",18.0353,18.244,17.8747,18.0594,214600.0],["2019-11-19",18.1156,18.1236,17.4892,17.7462,197200.0],["2019-11-20",17.6579,17.9228,17.5214,17.706,231900.0],["2019-11-21",17.8024,17.8024,17.3768,17.4892,138800.0],["2019-11-22",17.5936,17.5936,17.16,17.2724,126600.0],["2019-11-25",17.3126,18.0272,17.3126,17.9469,144200.0],["2019-11-26",17.9107,17.9913,17.7012,17.7012,150200.0],["2019-11-27",17.814,17.8543,17.1614,17.2661,101200.0],["2019-11-29",17.1694,17.242,16.9841,17.0969,48000.0],["2019-12-02",17.1211,17.1211,16.4604,16.7344,175700.0],["2019-12-03",16.5893,16.8713,16.4363,16.7424,164200.0],["2019-12-04",16.823,17.242,16.823,17.0566,153200.0],["2019-12-05",17.0889,17.2258,16.8472,16.9761,111200.0],["2019-12-06",17.2178,17.4031,17.0002,17.0164,167600.0],["2019-12-09",16.8794,16.9116,16.6296,16.6941,105200.0],["2019-12-10",16.7102,16.7424,16.3073,16.4201,80700.0],["2019-12-11",16.4927,16.6135,16.404,16.4443,88800.0],["2019-12-12",16.3879,16.7263,16.3315,16.3799,137800.0],["2019-12-13",16.3315,16.4282,16.0415,16.2026,96500.0],["2019-12-16",16.2832,16.4927,16.1704,16.2187,246900.0],["2019-12-17",16.2348,16.7021,16.0737,16.6941,188700.0],["2019-12-18",16.7988,16.8391,16.4604,16.5329,279400.0],["2019-12-19",16.5168,16.5168,16.0979,16.3637,291100.0],["2019-12-20",16.3879,16.7021,16.2348,16.6538,1510200.0],["2019-12-23",16.678,17.0325,16.541,17.0164,201400.0],["2019-12-24",17.0728,17.4192,16.9922,17.2258,450600.0],["2019-12-26",17.242,17.242,16.2509,16.404,172200.0],["2019-12-27",16.4363,16.549,16.2268,16.3799,163800.0],["2019-12-30",16.4201,16.4201,16.114,16.2268,134800.0],["2019-12-31",16.1784,16.404,16.1704,16.3799,232700.0],["2020-01-02",16.4846,16.8069,16.3799,16.7827,174600.0],["2020-01-03",16.5893,16.5974,15.7595,16.3315,303100.0],["2020-01-06",16.2026,16.2026,15.7836,15.9528,142000.0],["2020-01-07",15.8803,16.0092,15.7192,15.8239,144900.0],["2020-01-08",15.9126,16.1623,15.8964,15.9126,72900.0],["2020-01-09",16.0334,16.0737,15.6547,15.7353,106700.0],["2020-01-10",15.7111,15.7675,15.5178,15.6306,101500.0],["2020-01-13",15.6386,15.8803,15.5903,15.8159,86300.0],["2020-01-14",16.6216,16.9197,16.3154,16.6538,189300.0],["2020-01-15",16.6457,17.0164,16.6377,17.0002,147900.0],["2020-01-16",17.1775,17.4998,17.1694,17.4595,183200.0],["2020-01-17",17.6126,17.677,17.3789,17.4111,227100.0],["2020-01-21",17.3225,17.7576,17.2983,17.7254,244300.0],["2020-01-22",17.7415,17.9429,17.6609,17.7737,304300.0],["2020-01-23",17.6931,17.9751,17.5803,17.7737,326200.0],["2020-01-24",17.814,18.0477,17.4353,17.9913,655600.0],["2020-01-27",17.7254,17.9671,17.4514,17.7173,422600.0],["2020-01-28",17.8462,17.9832,17.6448,17.7495,284000.0],["2020-01-29",17.7495,17.9268,17.5401,17.6448,425400.0],["2020-01-30",17.4837,17.8623,17.2822,17.7657,511200.0],["2020-01-31",18.2732,19.224,16.5813,16.7505,670600.0],["2020-02-03",16.831,16.831,15.9931,16.0898,371800.0],["2020-02-04",16.3718,16.3718,15.0343,15.1471,566800.0],["2020-02-05",15.3647,15.8239,15.123,15.7998,350000.0],["2020-02-06",15.9206,16.0737,15.7675,15.8078,234800.0],["2020-02-07",15.7111,15.7111,15.3083,15.5903,173800.0],["2020-02-10",15.977,16.9761,15.8884,16.9519,275300.0],["2020-02-11",17.0808,17.4273,16.9922,17.4111,231500.0],["2020-02-12",17.5401,17.5481,16.4765,16.5491,305100.0],["2020-02-13",16.4685,16.6538,16.3154,16.3799,142700.0],["2020-02-14",16.3154,16.5732,16.0012,16.5571,177100.0],["2020-02-18",16.5249,16.5249,16.1381,16.4685,163900.0],["2020-02-19",16.5777,16.8364,16.4725,16.5938,158400.0],["2020-02-20",16.4725,16.7798,16.3674,16.7232,126000.0],["2020-02-21",16.699,16.9658,16.61,16.9254,106300.0],["2020-02-24",16.3593,16.5615,16.1329,16.4806,141700.0],["2020-02-25",16.5615,16.5615,15.2434,15.2595,149500.0],["2020-02-26",15.2595,15.2676,14.7743,14.7986,123800.0],["2020-02-27",14.4913,15.0169,14.3053,14.4185,364400.0],["2020-02-28",13.901,14.1921,13.6826,14.0708,220900.0],["2020-03-02",14.1193,14.839,13.8444,14.8228,186500.0],["2020-03-03",14.7096,15.1787,14.0061,14.2083,181400.0],["2020-03-04",14.4428,14.5075,14.0142,14.4832,171800.0],["2020-03-05",14.0789,14.5398,14.0789,14.4832,238700.0],["2020-03-06",14.0789,14.3053,13.2379,13.5937,215700.0],["2020-03-09",12.7122,12.9791,12.0491,12.7607,150900.0],["2020-03-10",13.1327,13.1327,12.1623,12.9063,181000.0],["2020-03-11",12.5262,12.5262,11.5477,11.6205,242400.0],["2020-03-12",10.6016,10.6986,8.5476,8.6851,328400.0],["2020-03-13",9.2026,10.5127,8.7579,10.4965,322100.0],["2020-03-16",10.0922,10.0922,9.2107,9.5584,332100.0],["2020-03-17",9.7444,11.2728,8.9681,11.0059,307100.0],["2020-03-18",10.1892,10.3509,8.9762,9.518,289500.0],["2020-03-19",9.4937,10.1973,8.9034,9.7121,414100.0],["2020-03-20",9.7202,9.9142,7.8845,7.9411,355200.0],["2020-03-23",7.9249,8.5233,7.3993,7.7551,285400.0],["2020-03-24",8.1594,9.2269,8.0624,9.2188,411200.0],["2020-03-25",9.2188,9.4533,8.7336,8.9681,385400.0],["2020-03-26",9.0166,10.3833,8.7255,10.3186,494300.0],["2020-03-27",9.8415,10.2377,9.421,9.8091,347600.0],["2020-03-30",9.9789,10.8927,9.6636,10.7553,228400.0],["2020-03-31",10.5369,10.9979,10.0598,10.2296,414100.0],["2020-04-01",9.3644,10.173,9.2269,9.704,559100.0],["2020-04-02",9.6555,10.5369,9.6555,10.4803,411400.0],["2020-04-03",10.2781,10.642,10.1002,10.359,470000.0],["2020-04-06",10.8523,11.386,10.7714,11.2728,317200.0],["2020-04-07",11.7418,12.4292,10.8846,11.0464,391900.0],["2020-04-08",11.2728,12.0653,11.0706,11.9197,194000.0],["2020-04-09",12.2432,12.7365,11.8308,12.6233,330600.0],["2020-04-13",12.4615,12.4939,11.2809,11.6044,292000.0],["2020-04-14",11.847,12.0896,11.2243,11.669,204200.0],["2020-04-15",11.1515,11.3698,10.8604,11.1839,279700.0],["2020-04-16",10.9493,11.3375,10.731,10.9332,305900.0],["2020-04-17",11.2405,11.6933,11.1919,11.4022,386300.0],["2020-04-20",11.0221,11.6933,10.9251,11.4911,140300.0],["2020-04-21",11.0868,11.5397,11.0787,11.4264,147400.0],["2020-04-22",11.661,11.7337,11.2809,11.3132,202800.0],["2020-04-23",11.3618,12.0896,11.3618,11.8955,199300.0],["2020-04-24",11.9521,12.4939,11.7499,12.3726,187800.0],["2020-04-27",12.4454,13.4319,12.3645,13.3026,260000.0],["2020-04-28",14.0546,14.6045,13.8039,14.3457,269600.0],["2020-04-29",14.5398,14.556,12.7931,13.7878,380500.0],["2020-04-30",13.2702,13.998,12.9467,13.2702,302300.0],["2020-05-01",12.874,12.874,12.0734,12.413,232300.0],["2020-05-04",12.13,13.5613,11.855,13.4319,392700.0],["2020-05-05",13.7635,13.8039,12.6718,12.7284,255000.0],["2020-05-06",12.6475,12.7041,12.1057,12.1623,132100.0],["2020-05-07",12.1704,12.4373,11.9116,11.9763,138800.0],["2020-05-08",12.3241,12.8497,12.0006,12.8093,136600.0],["2020-05-11",12.4777,12.5101,12.0249,12.4049,140100.0],["2020-05-12",12.4049,12.4049,11.7742,11.8227,119300.0],["2020-05-13",11.6205,11.6933,11.2,11.475,136100.0],["2020-05-14",11.1434,11.8227,10.9089,11.8146,172500.0],["2020-05-15",11.8146,12.3726,11.5558,12.2998,173400.0],["2020-05-18",13.06,13.4077,12.7284,13.1408,213500.0],["2020-05-19",13.0438,13.2945,12.7284,12.7446,86700.0],["2020-05-20",13.0737,13.488,12.7811,13.3662,148700.0],["2020-05-21",13.3662,13.7237,13.1874,13.3499,172100.0],["2020-05-22",13.5449,13.5449,13.0574,13.3337,70500.0],["2020-05-26",13.9024,14.0487,13.5855,13.8943,125000.0],["2020-05-27",14.3737,15.1294,14.1949,15.0481,166100.0],["2020-05-28",15.17,15.2187,14.0731,14.0974,146700.0],["2020-05-29",13.7562,14.0406,13.488,13.6505,200000.0],["2020-06-01",13.7074,14.2681,13.7074,13.8862,195600.0],["2020-06-02",14.1299,14.8531,13.8781,14.6987,371400.0],["2020-06-03",15.17,15.7794,15.0725,15.2025,178200.0],["2020-06-04",15.0319,16.1044,15.0319,15.9338,161600.0],["2020-06-05",16.6894,16.8926,16.0313,16.2425,191900.0],["2020-06-08",16.5107,16.5838,15.82,15.9013,171100.0],["2020-06-09",15.6738,16.145,15.1862,15.9256,115200.0],["2020-06-10",15.8363,15.8363,15.0806,15.0887,102200.0],["2020-06-11",14.2274,14.455,13.618,13.6668,141200.0],["2020-06-12",14.3737,14.5525,13.4393,13.9268,121300.0],["2020-06-15",13.2849,14.7312,13.2849,14.6662,90900.0],["2020-06-16",15.4056,15.6575,14.6906,15.4137,200600.0],["2020-06-17",15.3975,15.6981,14.7556,15.1944,180300.0],["2020-06-18",14.9669,15.3975,14.9019,14.9994,172400.0],["2020-06-19",15.0806,15.1375,14.4712,14.4793,418800.0],["2020-06-22",14.3087,14.8287,14.0893,14.7718,151000.0],["2020-06-23",15.0806,15.2431,14.7556,14.7637,134800.0],["2020-06-24",14.3818,14.6337,13.683,13.8049,210000.0],["2020-06-25",13.6424,14.2031,13.5774,14.1706,185900.0],["2020-06-26",13.9268,14.2762,13.7968,14.0487,265100.0],["2020-06-29",14.3818,14.8287,14.3168,14.65,108300.0],["2020-06-30",14.4956,15.1619,14.4956,15.0481,77800.0],["2020-07-01",15.105,15.235,14.4062,14.4143,97900.0],["2020-07-02",14.9343,15.0725,14.715,14.7962,90100.0],["2020-07-06",15.2187,15.2187,14.4306,14.6906,116000.0],["2020-07-07",14.4306,14.5687,14.3493,14.4712,170600.0],["2020-07-08",14.3737,14.6093,14.2843,14.4631,137000.0],["2020-07-09",14.39,14.4225,13.7318,13.7562,107200.0],["2020-07-10",13.7562,14.3656,13.7562,14.3493,69200.0],["2020-07-13",14.5606,14.5687,14.1218,14.2762,113800.0],["2020-07-14",14.1787,15.105,14.1787,15.0644,162400.0],["2020-07-15",15.6819,15.8281,15.4381,15.6169,157000.0],["2020-07-16",15.5438,15.7388,15.1862,15.3244,131500.0],["2020-07-17",15.3487,15.5844,15.2106,15.3406,122700.0],["2020-07-20",15.4056,16.0881,15.4056,15.8363,127400.0],["2020-07-21",16.0394,16.2669,15.6331,15.8931,119500.0],["2020-07-22",15.9094,16.3563,15.8525,16.1125,105800.0],["2020-07-23",16.015,16.665,16.015,16.4782,133200.0],["2020-07-24",16.4132,16.6407,16.0313,16.1206,139800.0],["2020-07-27",16.1288,16.5675,15.9988,16.4944,117500.0],["2020-07-28",16.2832,16.6894,16.2669,16.4213,158500.0],["2020-07-29",16.4375,17.0632,16.4375,17.0226,146100.0],["2020-07-30",16.6488,17.0632,16.6407,16.7707,197000.0],["2020-07-31",17.5913,22.369,17.5913,18.5826,893300.0],["2020-08-03",18.8589,19.5983,18.6151,18.6964,600900.0],["2020-08-04",18.5826,18.5989,17.8676,17.8757,675200.0],["2020-08-05",18.087,18.9726,18.087,18.9564,171600.0],["2020-08-06",18.9564,19.1676,18.7207,18.9401,163500.0],["2020-08-07",18.8183,19.4845,18.7533,19.4033,190600.0],["2020-08-10",19.4439,19.8095,19.4195,19.7608,129900.0],["2020-08-11",20.0046,20.0696,19.517,19.5577,206500.0],["2020-08-12",17.7701,18.1276,16.6407,18.0057,948600.0],["2020-08-13",17.7945,18.4364,17.6563,17.8107,501400.0],["2020-08-14",17.5588,18.2332,17.4694,17.9813,3954600.0],["2020-08-17",17.9895,18.5501,17.7457,17.9082,2539000.0],["2020-08-18",17.8107,18.1195,17.6157,17.6645,689500.0],["2020-08-19",17.7175,18.7122,17.6604,18.4268,635400.0],["2020-08-20",18.1251,18.4268,17.9621,18.0354,441200.0],["2020-08-21",18.0354,18.117,17.4076,18.0844,302900.0],["2020-08-24",18.3045,18.4839,18.0436,18.2311,422400.0],["2020-08-25",18.4594,18.5491,18.0028,18.5328,303600.0],["2020-08-26",18.3208,19.7069,18.3045,19.1932,1381300.0],["2020-08-27",19.4705,19.4949,18.5165,18.6796,394800.0],["2020-08-28",18.7448,19.0872,18.3534,18.5328,220800.0],["2020-08-31",18.435,18.5083,17.4973,17.7175,533900.0],["2020-09-01",17.587,18.1985,17.5625,18.1251,285500.0],["2020-09-02",18.1496,18.4594,17.9294,18.386,220800.0],["2020-09-03",18.386,18.386,17.3913,17.5381,315400.0],["2020-09-04",17.8561,18.011,16.7635,17.4647,320000.0],["2020-09-08",17.2282,17.2282,15.2225,15.2307,823700.0],["2020-09-09",15.4997,15.6302,14.611,15.2959,1085200.0],["2020-09-10",15.5405,16.2824,15.4916,15.7525,695100.0],["2020-09-11",15.7932,15.94,15.5894,15.7851,377700.0],["2020-09-14",15.9726,16.3803,15.834,16.1765,373700.0],["2020-09-15",16.2906,16.3558,15.8585,15.8829,341900.0],["2020-09-16",16.0215,16.0215,15.2307,15.5568,551500.0],["2020-09-17",15.6302,16.3803,15.3285,15.9889,449300.0],["2020-09-18",15.94,16.4129,15.7199,15.9808,1855800.0],["2020-09-21",15.6302,15.6954,14.9779,15.3203,443600.0],["2020-09-22",15.4671,15.9155,15.3203,15.8829,246800.0],["2020-09-23",15.8748,16.1357,15.459,15.4671,227500.0],["2020-09-24",15.4019,15.8911,15.1817,15.7851,341200.0],["2020-09-25",15.6057,16.0949,15.6057,16.0542,330600.0],["2020-09-28",16.2825,16.5597,16.2091,16.4374,336700.0],["2020-09-29",16.4455,16.5271,16.046,16.046,239400.0],["2020-09-30",16.1194,16.3314,15.728,15.9319,291300.0],["2020-10-01",15.9971,16.2824,15.728,16.0949,231100.0],["2020-10-02",15.6873,16.682,15.6139,16.5841,323200.0],["2020-10-05",16.6412,17.106,16.6412,17.0163,190300.0],["2020-10-06",17.2038,17.5218,16.9836,17.1141,293400.0],["2020-10-07",17.3261,17.7256,17.1304,17.6359,573800.0],["2020-10-08",17.9376,18.5736,17.8887,18.5002,401900.0],["2020-10-09",18.5083,19.0709,18.4187,18.9976,417700.0],["2020-10-12",19.0546,19.927,19.0139,19.4134,485400.0],["2020-10-13",19.2829,19.7314,19.1117,19.5928,493900.0],["2020-10-14",19.7151,20.3347,19.5438,19.5764,447500.0],["2020-10-15",19.2748,19.9678,19.1035,19.8537,303600.0],["2020-10-16",19.8374,19.9515,19.2177,19.2177,179600.0],["2020-10-19",19.2014,19.2748,18.7203,18.8182,178400.0],["2020-10-20",19.2585,19.8047,19.0057,19.1769,219700.0],["2020-10-21",19.0872,19.234,18.5736,18.8345,202500.0],["2020-10-22",18.9242,19.0383,18.6633,18.8508,190500.0],["2020-10-23",18.9079,18.9568,18.5165,18.7448,436700.0],["2020-10-26",18.386,18.598,18.1007,18.492,259500.0],["2020-10-27",18.5328,18.5654,18.1251,18.1741,178900.0],["2020-10-28",17.587,18.5083,17.5055,17.8561,360000.0],["2020-10-29",17.693,18.0028,17.4647,17.8479,323000.0],["2020-10-30",17.7419,18.011,17.2935,17.481,221600.0],["2020-11-02",17.7338,18.174,17.6767,17.9784,342400.0],["2020-11-03",18.3208,18.916,18.2882,18.7774,358700.0],["2020-11-04",18.3616,19.2014,18.0599,18.8916,220600.0],["2020-11-05",19.0791,19.8863,19.0791,19.5112,174900.0],["2020-11-06",19.552,19.552,18.8671,19.2503,129000.0],["2020-11-09",19.2503,19.8863,18.5817,18.6225,388200.0],["2020-11-10",18.7529,19.7884,18.7366,19.5357,394000.0],["2020-11-11",20.1716,20.2206,19.5031,19.7721,322000.0],["2020-11-12",19.5275,20.0657,19.3481,20.0249,454800.0],["2020-11-13",18.7529,19.1525,15.6302,16.0705,2928400.0],["2020-11-16",16.3232,16.7472,15.7199,15.8259,1063300.0],["2020-11-17",15.9237,16.6983,15.6302,16.5271,668300.0],["2020-11-18",16.7064,17.1875,16.5597,16.8695,494200.0],["2020-11-19",16.8613,17.1793,16.8124,17.0978,290400.0],["2020-11-20",16.8613,17.1793,16.8532,17.0733,337000.0],["2020-11-23",17.2527,17.3342,16.8858,17.2527,627400.0],["2020-11-24",17.4737,17.5146,17.1299,17.2445,241500.0],["2020-11-25",17.0727,17.4164,17.0727,17.2691,151600.0],["2020-11-27",17.31,17.3918,17.1709,17.3346,78300.0],["2020-11-30",17.3346,17.3427,17.0072,17.0645,294600.0],["2020-12-01",17.2773,17.5228,17.0808,17.2118,374800.0],["2020-12-02",17.1218,17.2118,16.2542,16.2869,547700.0],["2020-12-03",16.3688,16.688,15.9187,15.9841,665900.0],["2020-12-04",16.1396,16.5734,16.0414,16.3442,367400.0],["2020-12-07",16.4506,16.4916,15.8123,16.066,884500.0],["2020-12-08",16.5652,16.7535,16.0578,16.2051,734000.0],["2020-12-09",16.2706,16.8844,16.2706,16.3033,585000.0],["2020-12-10",16.2378,16.287,15.8286,15.9105,393300.0],["2020-12-11",15.9596,16.1806,15.7304,15.935,556000.0],["2020-12-14",16.0496,16.598,15.9596,16.4752,839300.0],["2020-12-15",16.6225,17.0563,16.3933,17.0072,570200.0],["2020-12-16",16.8762,16.9172,16.287,16.4015,401400.0],["2020-12-17",16.6634,16.8599,16.5079,16.7698,315100.0],["2020-12-18",16.9008,17.1218,16.6143,16.6389,2045600.0],["2020-12-21",16.3933,16.7453,16.0987,16.4261,282400.0],["2020-12-22",16.4097,16.4997,16.287,16.4015,184300.0],["2020-12-23",16.3688,16.6553,16.3442,16.5243,169300.0],["2020-12-24",16.4834,16.6716,16.3852,16.6553,87300.0],["2020-12-28",16.7862,17.0481,16.6716,16.8271,226400.0],["2020-12-29",16.9663,16.9663,16.3442,16.5816,242000.0],["2020-12-30",16.6225,16.9008,16.6061,16.7125,114200.0],["2020-12-31",16.7944,16.8517,16.6061,16.6798,149800.0],["2021-01-04",16.8026,16.8026,16.1724,16.6634,622600.0],["2021-01-05",16.778,17.4982,16.778,17.4409,282700.0],["2021-01-06",17.5965,18.8323,17.5228,18.6195,492700.0],["2021-01-07",18.7177,18.9551,18.2676,18.9141,252100.0],["2021-01-08",18.8487,18.8978,18.063,18.4149,480100.0],["2021-01-11",18.063,18.6932,18.063,18.6359,181700.0],["2021-01-12",18.775,18.8487,18.5704,18.7586,337600.0],["2021-01-13",19.1515,19.1679,18.8487,19.0696,427900.0],["2021-01-14",19.1351,19.6098,19.0042,19.2333,300800.0],["2021-01-15",18.8978,19.2333,18.5049,19.1188,279500.0],["2021-01-19",19.3397,19.5116,19.1924,19.397,209000.0],["2021-01-20",19.4379,19.6426,19.2006,19.4052,204700.0],["2021-01-21",19.4789,19.5607,19.1106,19.1515,215400.0],["2021-01-22",18.8896,19.3643,18.7832,19.3152,243000.0],["2021-01-25",19.1842,19.5771,18.9223,19.4707,292000.0],["2021-01-26",19.5853,19.5853,18.7996,18.8159,402100.0],["2021-01-27",18.3822,18.4476,17.5719,17.8584,605800.0],["2021-01-28",18.9223,20.0518,18.9223,19.8963,748200.0],["2021-01-29",20.15,20.15,18.3167,18.3822,391000.0],["2021-02-01",18.6359,18.9796,18.3494,18.6522,337800.0],["2021-02-02",18.8814,19.2743,18.5949,19.1924,188600.0],["2021-02-03",19.0942,19.4298,18.9633,19.3397,205100.0],["2021-02-04",19.397,19.7981,19.2333,19.7162,200000.0],["2021-02-05",19.929,20.0436,19.749,19.9781,150800.0],["2021-02-08",20.0763,20.5265,20.019,20.4937,337700.0],["2021-02-09",20.5346,20.6902,20.0927,20.5838,193200.0],["2021-02-10",20.7147,20.7965,20.15,20.1991,230300.0],["2021-02-11",20.2073,20.551,19.6262,20.2646,178400.0],["2021-02-12",19.9945,20.2564,19.8472,20.2482,191600.0],["2021-02-16",20.2646,20.3464,19.5771,19.6671,205900.0],["2021-02-17",19.5275,19.8478,19.3222,19.6343,194600.0],["2021-02-18",19.6507,19.7164,19.3961,19.429,150300.0],["2021-02-19",19.5029,20.0531,19.5029,20.0366,146900.0],["2021-02-22",20.0366,20.5786,19.9627,20.439,217500.0],["2021-02-23",20.3651,20.5786,19.741,20.5622,248200.0],["2021-02-24",20.7511,21.2766,20.6525,21.0303,213200.0],["2021-02-25",21.0303,21.1699,20.3897,20.4062,297800.0],["2021-02-26",20.5293,20.7921,20.1927,20.2009,254500.0],["2021-03-01",20.6772,21.1206,20.5129,21.022,188100.0],["2021-03-02",21.022,21.022,20.4801,20.5376,123300.0],["2021-03-03",20.6032,20.9892,20.2666,20.5047,152600.0],["2021-03-04",20.5868,21.0713,19.7492,20.1844,241500.0],["2021-03-05",20.5376,20.8168,19.8396,20.8168,218100.0],["2021-03-08",20.981,21.6215,20.7346,21.4819,262600.0],["2021-03-09",21.6708,21.7529,21.3751,21.4491,181500.0],["2021-03-10",21.564,22.2867,21.3669,22.2456,218300.0],["2021-03-11",22.1799,22.3441,21.7939,22.2374,222400.0],["2021-03-12",22.1717,22.5905,22.0896,22.4919,178800.0],["2021-03-15",22.4919,22.9846,22.1224,22.9272,274500.0],["2021-03-16",23.231,23.3788,22.3441,22.6972,265500.0],["2021-03-17",22.6315,22.8615,22.3523,22.7794,140900.0],["2021-03-18",22.7383,23.3213,22.4837,22.5576,234400.0],["2021-03-19",22.5823,22.7711,21.95,22.0814,595500.0],["2021-03-22",21.9253,22.1635,21.2438,21.5804,202800.0],["2021-03-23",21.3341,21.4901,20.3733,20.5622,216200.0],["2021-03-24",20.8496,21.564,20.5622,20.6032,176700.0],["2021-03-25",20.4308,21.4162,20.2584,21.2766,200000.0],["2021-03-26",21.5804,22.106,21.3177,22.0896,279000.0],["2021-03-29",21.9664,22.2949,21.3916,21.4819,203500.0],["2021-03-30",21.4573,22.5002,21.4491,22.4919,234800.0],["2021-03-31",22.5084,22.8122,22.2456,22.3113,269800.0],["2021-04-01",22.3852,22.8451,21.9089,22.8286,172600.0],["2021-04-05",23.1571,23.1571,22.6398,22.96,174900.0],["2021-04-06",22.9929,23.3378,22.8368,22.8697,167500.0],["2021-04-07",22.8615,22.9436,22.3031,22.4263,201800.0],["2021-04-08",22.4427,22.7137,22.1881,22.5905,294300.0],["2021-04-09",22.5823,22.7465,22.4755,22.648,181900.0],["2021-04-12",22.7876,23.0503,22.7219,22.8697,194800.0],["2021-04-13",22.804,23.0339,21.8925,22.2538,262900.0],["2021-04-14",22.2292,22.6644,22.1963,22.2949,161500.0],["2021-04-15",22.5659,22.5659,22.0321,22.4098,124900.0],["2021-04-16",22.689,22.6972,22.3852,22.4919,122800.0],["2021-04-19",22.5741,22.7876,21.8679,22.1963,116600.0],["2021-04-20",22.0978,22.106,21.2766,21.4983,131700.0],["2021-04-21",21.5065,22.1224,21.3095,22.0731,152700.0],["2021-04-22",22.1224,22.1224,21.5147,21.5558,162600.0],["2021-04-23",21.7775,22.3195,21.4983,22.0978,180900.0],["2021-04-26",22.2784,22.8615,22.2127,22.5494,198100.0],["2021-04-27",22.4427,22.689,22.2784,22.418,179000.0],["2021-04-28",22.3523,22.3852,22.0896,22.2292,132700.0],["2021-04-29",22.3523,22.6972,22.2538,22.5659,250600.0],["2021-04-30",22.4919,22.9682,21.835,22.2702,433100.0],["2021-05-03",22.6726,22.8697,21.8186,22.6808,337000.0],["2021-05-04",22.6151,23.0257,22.5084,23.0011,272900.0],["2021-05-05",23.075,23.1899,22.7383,22.9518,139900.0],["2021-05-06",22.9929,23.3131,22.5823,23.3131,210000.0],["2021-05-07",23.1982,23.6498,23.0832,23.5595,226000.0],["2021-05-10",23.8058,23.9701,23.1899,23.1982,299500.0],["2021-05-11",22.6151,22.804,21.9828,22.1142,238300.0],["2021-05-12",21.9828,22.0731,21.1124,21.1534,315100.0],["2021-05-13",21.1534,21.8925,21.1534,21.523,238200.0],["2021-05-14",21.8104,22.2045,21.6954,22.1388,184400.0],["2021-05-17",21.9171,22.0649,21.679,22.0403,209700.0],["2021-05-18",21.9582,22.0567,21.5969,21.6133,227200.0],["2021-05-19",21.2344,21.7121,21.0285,21.5886,263200.0],["2021-05-20",21.7616,21.9922,21.498,21.8192,186400.0],["2021-05-21",22.1322,22.2228,21.9098,21.9263,182600.0],["2021-05-24",22.0828,22.0828,21.5968,21.7204,246500.0],["2021-05-25",21.778,21.9428,21.1191,21.1191,271000.0],["2021-05-26",21.0944,21.7698,21.0944,21.6051,202400.0],["2021-05-27",21.8274,22.0087,21.7533,21.7863,182400.0],["2021-05-28",21.951,21.951,21.3909,21.6545,340100.0],["2021-06-01",21.951,22.2805,21.6627,22.1404,219700.0],["2021-06-02",22.124,22.124,21.5474,21.6709,243900.0],["2021-06-03",21.5721,21.5721,21.1026,21.4815,143000.0],["2021-06-04",21.5886,21.6627,21.2838,21.4403,110200.0],["2021-06-07",21.5144,21.5556,21.2344,21.4733,103800.0],["2021-06-08",21.5639,21.8686,21.3909,21.6792,118600.0],["2021-06-09",21.7368,21.7533,21.2426,21.3168,174900.0],["2021-06-10",21.358,21.4568,20.7237,20.732,139500.0],["2021-06-11",20.7896,21.0861,20.7896,20.8967,92900.0],["2021-06-14",21.0202,21.3497,20.9132,21.3085,281900.0],["2021-06-15",21.3332,21.9922,21.2509,21.8686,302000.0],["2021-06-16",21.7863,21.8027,21.3662,21.6792,255100.0],["2021-06-17",21.8027,21.8274,21.0367,21.4733,260000.0],["2021-06-18",21.2179,21.3909,20.7402,20.7484,656000.0],["2021-06-21",20.872,21.5309,20.8308,21.3168,231100.0],["2021-06-22",21.3579,21.5886,21.1273,21.4403,148700.0],["2021-06-23",21.4321,21.6215,21.185,21.2509,157100.0],["2021-06-24",21.3332,21.6462,21.1603,21.5062,252200.0],["2021-06-25",21.5639,21.8769,21.4897,21.6051,1030100.0],["2021-06-28",21.5227,21.7039,20.7402,21.1108,222900.0],["2021-06-29",21.2921,21.3991,20.9461,20.9955,96300.0],["2021-06-30",20.8226,21.2509,20.8143,21.1108,145900.0],["2021-07-01",21.2921,21.3991,21.1356,21.3003,139200.0],["2021-07-02",21.325,21.325,20.8473,20.8637,98500.0],["2021-07-06",20.8802,20.8802,19.9742,20.2625,168400.0],["2021-07-07",20.1554,20.5755,20.1224,20.4025,190300.0],["2021-07-08",20.0236,20.2872,19.6694,20.0565,185900.0],["2021-07-09",20.5013,20.7978,20.4519,20.6084,126400.0],["2021-07-12",20.4025,20.7896,20.386,20.7237,106400.0],["2021-07-13",20.732,20.732,20.2048,20.2378,205600.0],["2021-07-14",20.3613,20.4684,20.1883,20.213,123900.0],["2021-07-15",20.0977,20.4849,20.0318,20.2954,129500.0],["2021-07-16",20.5425,20.5425,19.8836,19.9248,140200.0],["2021-07-19",19.6035,19.8424,19.2411,19.3729,235900.0],["2021-07-20",19.4305,20.2377,19.4141,19.9906,209300.0],["2021-07-21",20.2048,20.6908,20.2048,20.2707,129900.0],["2021-07-22",20.1801,20.2542,19.6941,19.8094,106000.0],["2021-07-23",19.9577,20.0895,19.7847,20.0401,78300.0],["2021-07-26",20.1719,20.2048,19.9412,20.0154,101000.0],["2021-07-27",19.7847,19.9495,19.6282,19.8424,128300.0],["2021-07-28",20.0318,20.1719,19.6035,20.0648,119400.0],["2021-07-29",20.2872,20.9049,20.106,20.7896,156000.0],["2021-07-30",19.6612,19.9742,18.6728,19.0434,355900.0],["2021-08-02",19.3646,19.8836,18.7551,18.8704,476100.0],["2021-08-03",18.7551,18.8952,17.8656,18.8046,636200.0],["2021-08-04",18.3927,18.9034,18.3021,18.401,246700.0],["2021-08-05",18.5822,18.854,18.4504,18.6233,209700.0],["2021-08-06",18.8787,19.2411,18.7139,19.0681,201600.0],["2021-08-09",18.9858,19.2164,18.7551,18.7634,178300.0],["2021-08-10",18.7881,18.8869,18.6069,18.8046,183600.0],["2021-08-11",18.9693,19.1093,18.8128,19.1093,156500.0],["2021-08-12",19.2246,19.2246,18.8375,18.9858,128700.0],["2021-08-13",18.9116,18.9281,18.6233,18.6728,100000.0],["2021-08-16",18.5739,19.3152,18.4339,19.1917,324500.0],["2021-08-17",18.9199,18.994,18.5163,18.9858,211400.0],["2021-08-18",18.87,19.2668,18.7709,18.7874,263300.0],["2021-08-19",18.5229,18.6634,18.3245,18.6138,256900.0],["2021-08-20",18.6055,19.1924,18.6055,19.1345,239700.0],["2021-08-23",19.3164,19.3494,18.8122,19.2503,186500.0],["2021-08-24",19.2916,19.6057,19.2916,19.5974,123900.0],["2021-08-25",19.6801,19.9032,19.5974,19.7627,120500.0],["2021-08-26",19.6635,19.7049,19.4404,19.5726,130500.0],["2021-08-27",19.6305,20.2338,19.6305,20.1016,185700.0],["2021-08-30",20.2917,20.3248,19.9446,19.9693,141800.0],["2021-08-31",19.8702,20.0189,19.5726,20.0024,178400.0],["2021-09-01",20.1099,20.1099,19.5643,19.9446,181100.0],["2021-09-02",19.9776,20.3496,19.8702,20.3082,180400.0],["2021-09-03",20.176,20.2338,19.9446,20.052,152200.0],["2021-09-07",19.9859,20.1347,19.7131,20.0851,292300.0],["2021-09-08",19.9115,20.0437,19.4982,19.8619,209700.0],["2021-09-09",19.8123,19.8123,19.2337,19.242,248100.0],["2021-09-10",19.4321,19.4321,19.1841,19.2089,158300.0],["2021-09-13",19.3329,19.4817,19.2089,19.399,191800.0],["2021-09-14",19.523,19.523,18.961,18.994,220500.0],["2021-09-15",18.9775,19.4982,18.8039,19.4817,222300.0],["2021-09-16",19.6057,19.8454,19.3742,19.5809,252100.0],["2021-09-17",19.6305,19.8536,19.4652,19.7462,578000.0],["2021-09-20",19.1345,19.4156,18.7957,19.242,302300.0],["2021-09-21",19.2998,19.2998,18.6221,18.7709,179500.0],["2021-09-22",19.0023,19.523,18.6634,19.3164,150300.0],["2021-09-23",19.3908,19.8288,19.3908,19.5643,139700.0],["2021-09-24",19.523,19.8371,19.2916,19.5478,136100.0],["2021-09-27",19.6553,20.4405,19.5561,20.2504,153900.0],["2021-09-28",20.9033,21.0935,20.2752,20.3,267000.0],["2021-09-29",20.333,20.6388,20.1016,20.3496,263900.0],["2021-09-30",20.5479,20.6306,20.2338,20.333,341400.0],["2021-10-01",20.4487,21.0356,20.2504,20.9199,313700.0],["2021-10-04",20.8703,20.9612,20.3578,20.4653,172400.0],["2021-10-05",20.4901,20.6967,20.3082,20.6388,164400.0],["2021-10-06",20.3578,20.7298,20.2008,20.7215,217900.0],["2021-10-07",20.9777,21.3331,20.7546,21.2174,279100.0],["2021-10-08",21.2588,21.2918,20.986,20.9943,89100.0],["2021-10-11",20.9777,21.2588,20.7876,20.8042,85100.0],["2021-10-12",20.7959,21.0687,20.7711,20.9199,118600.0],["2021-10-13",20.9447,21.0273,20.6967,20.8703,96600.0],["2021-10-14",21.0852,21.5233,21.0687,21.515,147000.0],["2021-10-15",21.8291,21.9117,21.4737,21.4737,213100.0],["2021-10-18",21.3001,21.6142,21.2836,21.5067,84700.0],["2021-10-19",21.6307,21.7547,21.2918,21.5067,88600.0],["2021-10-20",21.6059,21.92,21.5398,21.8704,126800.0],["2021-10-21",21.9035,22.0357,21.6224,22.0109,118500.0],["2021-10-22",22.044,22.1349,21.8539,21.9035,69100.0],["2021-10-25",21.8869,22.201,21.7464,22.1845,98600.0],["2021-10-26",22.1184,22.1184,21.515,21.515,128000.0],["2021-10-27",21.5233,21.8208,21.2257,21.2422,116700.0],["2021-10-28",21.3662,21.7712,21.3662,21.7051,92400.0],["2021-10-29",21.7299,22.0274,21.5646,21.8952,133300.0],["2021-11-01",21.9448,22.4407,21.6142,22.2671,148200.0],["2021-11-02",22.3085,22.4077,22.0688,22.3167,197000.0],["2021-11-03",22.3498,22.5895,22.1845,22.4986,311800.0],["2021-11-04",22.6308,22.6887,22.3663,22.4655,269500.0],["2021-11-05",22.7052,23.1268,22.6722,23.0441,242600.0],["2021-11-08",23.1268,23.259,22.8623,22.9945,158500.0],["2021-11-09",22.8705,23.1433,22.7465,23.0276,203000.0],["2021-11-10",23.0358,23.5731,23.0358,23.1598,184000.0],["2021-11-11",23.3251,23.8211,23.2838,23.5648,164100.0],["2021-11-12",23.6557,23.9285,23.5152,23.7384,173500.0],["2021-11-15",23.8624,24.0442,23.6392,23.8128,305000.0],["2021-11-16",22.4655,22.4986,20.0024,21.4985,732600.0],["2021-11-17",21.5315,21.6638,21.1182,21.3745,330900.0],["2021-11-18",21.2174,21.4323,20.9281,21.1596,244600.0],["2021-11-19",21.0356,21.7712,21.0356,21.5976,282300.0],["2021-11-22",21.7299,21.9448,21.5646,21.5894,245000.0],["2021-11-23",21.763,22.6391,21.6224,22.482,402600.0],["2021-11-24",22.3167,22.7631,22.2671,22.5564,152900.0],["2021-11-26",22.0008,22.3906,21.7935,22.3657,260600.0],["2021-11-29",22.4652,22.515,21.4037,21.9594,260100.0],["2021-11-30",21.7852,22.0589,21.5862,21.8184,350700.0],["2021-12-01",22.2662,22.2911,21.1467,21.1632,204200.0],["2021-12-02",21.3623,21.9096,21.2462,21.7603,185000.0],["2021-12-03",21.7852,22.2579,21.6442,22.0755,325100.0],["2021-12-06",22.3989,23.2116,22.3989,22.772,240500.0],["2021-12-07",23.0291,23.3443,22.515,23.0623,183700.0],["2021-12-08",23.0623,23.2116,22.9711,23.1203,110100.0],["2021-12-09",22.8799,23.0706,22.4984,22.515,133300.0],["2021-12-10",22.6228,22.7555,22.2413,22.4155,136200.0],["2021-12-13",22.1833,22.374,21.495,21.5364,264900.0],["2021-12-14",21.4037,21.7023,21.1632,21.2628,344800.0],["2021-12-15",21.2793,21.4452,20.8813,21.4286,349300.0],["2021-12-16",21.6193,21.7354,21.014,21.1632,391300.0],["2021-12-17",21.0223,21.4784,20.7237,20.8813,1234200.0],["2021-12-20",20.9228,21.1384,20.1018,20.6242,339300.0],["2021-12-21",20.9145,22.3906,20.9145,22.374,386500.0],["2021-12-22",22.8716,23.5101,22.5564,23.3774,438200.0],["2021-12-23",23.3774,24.1155,23.3774,23.9745,316300.0],["2021-12-27",24.1238,24.2316,23.8418,24.074,207100.0],["2021-12-28",23.9745,24.3228,23.8584,24.0989,201800.0],["2021-12-29",23.9911,24.3974,23.8999,24.0657,142100.0],["2021-12-30",23.8999,24.0243,23.4769,23.5516,183300.0],["2021-12-31",23.4935,23.7755,23.3857,23.6179,128600.0],["2022-01-03",23.676,23.9248,23.0291,23.1784,150300.0],["2022-01-04",23.394,23.5765,23.2033,23.2779,166800.0],["2022-01-05",23.2364,23.4604,22.6642,22.6725,139900.0],["2022-01-06",22.573,22.9047,22.4818,22.6808,126000.0],["2022-01-07",22.5647,22.7223,22.2413,22.2413,150000.0],["2022-01-10",22.0837,22.2994,21.7852,22.2911,278100.0],["2022-01-11",22.3077,22.3989,21.8018,22.1998,183700.0],["2022-01-12",22.2994,22.4984,21.7852,21.7935,170700.0],["2022-01-13",22.0174,22.092,21.6028,21.694,206700.0],["2022-01-14",21.4203,21.5613,20.9228,21.2047,174500.0],["2022-01-18",20.9393,21.0057,20.4169,20.4501,117900.0],["2022-01-19",20.5579,20.5662,19.7452,19.8032,187600.0],["2022-01-20",19.8862,20.1515,19.314,19.3554,183400.0],["2022-01-21",19.2227,19.8613,18.9491,19.0652,246500.0],["2022-01-24",18.75,19.8032,18.5178,19.6954,282900.0],["2022-01-25",19.2725,19.3305,18.6671,19.0071,177900.0],["2022-01-26",19.1647,19.6208,18.3437,18.551,180400.0],["2022-01-27",18.5676,18.9242,17.8378,18.0037,184000.0],["2022-01-28",18.0452,18.2525,17.5973,18.2442,194900.0],["2022-01-31",18.0783,18.5676,17.9125,18.5676,224900.0],["2022-02-01",19.6374,19.8281,18.3022,18.4432,416900.0],["2022-02-02",18.7666,19.0652,18.2442,18.5842,558100.0],["2022-02-03",18.3354,18.4349,17.8461,17.8627,233300.0],["2022-02-04",17.8295,17.9125,17.1081,17.7798,384300.0],["2022-02-07",17.7549,18.5013,17.7549,18.3603,368900.0],["2022-02-08",18.2525,18.9905,18.1695,18.891,327500.0],["2022-02-09",19.1564,19.1896,18.8081,19.0569,296800.0],["2022-02-10",18.7252,19.2642,18.4681,18.5178,403200.0],["2022-02-11",18.5925,19.0071,18.4349,18.75,294000.0],["2022-02-14",18.8661,19.0403,18.4764,18.5842,392600.0],["2022-02-15",18.7998,19.1398,18.6588,18.9325,211400.0],["2022-02-16",18.8744,19.3637,18.7417,19.2061,438100.0],["2022-02-17",19.1978,19.3471,18.7915,19.09,274200.0],["2022-02-18",18.9905,19.1813,18.6256,18.7252,230000.0],["2022-02-22",18.7585,19.0499,18.5753,18.6835,337100.0],["2022-02-23",18.8167,18.9749,18.0091,18.0424,208200.0],["2022-02-24",17.6178,18.2339,17.4679,18.1923,325700.0],["2022-02-25",18.1923,18.8501,18.1923,18.7418,189700.0],["2022-02-28",18.4337,19.2247,18.4337,19.1914,295600.0],["2022-03-01",19.2497,19.3996,18.8251,18.9333,257900.0],["2022-03-02",18.9666,19.641,18.9666,19.5661,212600.0],["2022-03-03",19.691,19.8159,19.3496,19.6077,232800.0],["2022-03-04",19.3579,19.4578,19.0082,19.4412,248700.0],["2022-03-07",19.4995,19.5994,18.5337,18.6169,202000.0],["2022-03-08",18.3588,19.0665,18.3588,18.517,180500.0],["2022-03-09",18.8167,19.258,18.7585,19.0998,144100.0],["2022-03-10",18.6919,18.9833,18.5253,18.9749,141200.0],["2022-03-11",19.0832,19.2913,18.1673,18.2506,341300.0],["2022-03-14",18.3505,18.3505,17.6678,17.9592,266500.0],["2022-03-15",18.1257,18.6253,18.1257,18.4754,254600.0],["2022-03-16",18.5836,19.0416,18.4587,18.6752,248700.0],["2022-03-17",18.517,19.0166,18.3921,18.8834,200300.0],["2022-03-18",18.8834,18.925,18.4254,18.4837,1287700.0],["2022-03-21",18.4421,18.95,18.109,18.1923,512500.0],["2022-03-22",18.2256,18.6253,17.9009,18.2922,444500.0],["2022-03-23",18.1673,18.2339,17.7677,17.7927,243900.0],["2022-03-24",17.7927,17.8676,17.2265,17.3847,301400.0],["2022-03-25",17.4097,17.4763,17.0267,17.1182,296800.0],["2022-03-28",17.0267,17.2431,16.9101,17.2098,382500.0],["2022-03-29",17.5012,17.8676,17.3597,17.6761,489000.0],["2022-03-30",17.6261,17.8842,17.06,17.1099,271600.0],["2022-03-31",16.985,17.035,16.602,16.677,494500.0],["2022-04-01",16.8352,16.9351,16.3606,16.7519,528300.0],["2022-04-04",16.7935,16.7935,16.3439,16.5937,477300.0],["2022-04-05",16.5937,16.7019,16.0359,16.0775,570100.0],["2022-04-06",15.9193,15.9942,15.6112,15.7028,595300.0],["2022-04-07",15.6778,15.6778,15.1367,15.3198,350600.0],["2022-04-08",15.3032,15.528,15.0034,15.0367,287100.0],["2022-04-11",14.9868,15.4697,14.9119,15.2116,392900.0],["2022-04-12",15.3948,15.7861,15.2782,15.3781,357200.0],["2022-04-13",15.3781,15.6695,15.3531,15.5446,296500.0],["2022-04-14",15.6362,15.7278,15.3698,15.4364,216300.0],["2022-04-18",15.3615,15.4614,15.1283,15.2949,237200.0],["2022-04-19",15.7278,16.219,15.5946,15.8693,580100.0],["2022-04-20",16.0442,16.4105,15.886,15.911,310700.0],["2022-04-21",16.1025,16.219,15.7195,15.8194,251700.0],["2022-04-22",15.6778,15.7944,15.3448,15.3615,324200.0],["2022-04-25",15.2449,15.4614,14.9452,15.453,447100.0],["2022-04-26",15.2366,15.4364,14.762,14.7786,348300.0],["2022-04-27",14.8702,14.9701,14.6204,14.6954,389100.0],["2022-04-28",15.8693,16.3189,15.2449,15.7278,965500.0],["2022-04-29",15.886,16.5521,15.4364,15.5779,583300.0],["2022-05-02",16.5188,18.7252,16.4522,18.6752,1534000.0],["2022-05-03",18.6669,19.641,18.6669,19.0998,822800.0],["2022-05-04",19.1581,20.2155,18.9583,20.1989,400200.0],["2022-05-05",19.8325,20.1323,18.8417,19.1664,367500.0],["2022-05-06",19.1415,19.616,18.7751,19.5161,361000.0],["2022-05-09",19.3163,20.0823,19.3163,19.5494,411500.0],["2022-05-10",19.7493,19.8908,18.8834,19.3912,271800.0],["2022-05-11",19.3413,19.6244,19.0665,19.3246,369800.0],["2022-05-12",19.0915,19.7826,18.9583,19.7576,317200.0],["2022-05-13",19.9408,20.407,19.8908,20.2405,298900.0],["2022-05-16",22.5218,25.5192,22.2637,25.0862,3996500.0],["2022-05-17",24.9697,26.0187,23.829,26.0104,1199100.0],["2022-05-18",25.7015,26.4697,24.7997,24.9166,915200.0],["2022-05-19",24.7495,25.3925,24.5909,25.0418,607700.0],["2022-05-20",25.2088,25.2088,24.5157,25.1754,397500.0],["2022-05-23",25.4259,25.7683,24.5658,25.1921,662800.0],["2022-05-24",25.0168,25.2255,24.2235,24.7579,381200.0],["2022-05-25",24.7078,25.7349,24.4406,25.4593,362800.0],["2022-05-26",25.5094,26.3528,25.3508,25.9019,523600.0],["2022-05-27",26.1607,26.5949,26.0021,26.3611,307900.0],["2022-05-31",26.0939,27.0124,25.5345,26.7786,610300.0],["2022-06-01",27.2713,27.3214,26.3695,27.0291,359700.0],["2022-06-02",27.2713,27.6136,27.146,27.3798,228800.0],["2022-06-03",27.2212,27.2963,26.812,27.1711,233900.0],["2022-06-06",27.5218,27.5468,27.0041,27.3882,253000.0],["2022-06-07",27.1377,27.8725,26.7285,27.7806,245300.0],["2022-06-08",27.4466,27.5051,26.7118,26.9456,280700.0],["2022-06-09",26.8538,27.4633,26.5949,27.1043,257900.0],["2022-06-10",26.6367,26.8705,25.952,26.0772,316600.0],["2022-06-13",25.3591,25.4593,24.5408,24.7412,346000.0],["2022-06-14",24.8831,25.284,24.7746,25.1253,275000.0],["2022-06-15",25.3257,25.3257,24.6827,25.0,364400.0],["2022-06-16",24.3905,24.3905,21.7185,21.8938,549100.0],["2022-06-17",21.9773,22.2111,21.4513,21.994,675600.0],["2022-06-21",22.3364,22.5034,21.6099,22.1193,389600.0],["2022-06-22",21.7435,22.0274,21.2342,21.827,431400.0],["2022-06-23",21.9022,22.1777,21.468,22.1777,419000.0],["2022-06-24",22.4032,22.829,22.1527,22.2195,1987000.0],["2022-06-27",22.3948,23.1797,22.2362,22.8374,483700.0],["2022-06-28",23.4302,24.2318,23.1547,23.2215,746500.0],["2022-06-29",23.2382,23.7058,22.8457,23.3718,455100.0],["2022-06-30",22.996,23.7475,22.5785,23.4052,546800.0],["2022-07-01",23.4052,24.0815,23.33,23.9897,512500.0],["2022-07-05",23.6473,24.1901,23.2382,24.1901,594900.0],["2022-07-06",24.1817,24.3487,22.996,23.5972,681300.0],["2022-07-07",23.6781,23.732,23.1749,23.4445,469400.0],["2022-07-08",23.5433,23.759,22.9952,23.4355,343200.0],["2022-07-11",23.3187,23.9926,23.2019,23.5793,263300.0],["2022-07-12",23.5343,23.9118,23.3816,23.5074,276800.0],["2022-07-13",23.3277,24.1274,23.0581,23.9567,251200.0],["2022-07-14",23.4714,23.6512,23.121,23.5254,208700.0],["2022-07-15",23.9926,23.9926,23.2108,23.3277,413400.0],["2022-07-18",23.5613,23.8938,23.2288,23.3726,246700.0],["2022-07-19",23.5164,24.4509,23.5164,24.2083,248800.0],["2022-07-20",24.1993,24.6845,24.1364,24.6576,273700.0],["2022-07-21",24.2173,24.7924,23.768,24.7385,272000.0],["2022-07-22",24.5228,24.7475,24.2173,24.4958,250100.0],["2022-07-25",24.5498,24.6306,24.1903,24.4869,378000.0],["2022-07-26",24.4509,24.8822,24.3521,24.5408,334400.0],["2022-07-27",24.5408,25.035,24.397,24.8822,208100.0],["2022-07-28",24.8463,26.7513,24.8463,26.3829,605800.0],["2022-07-29",26.5896,27.0748,26.2481,26.967,504300.0],["2022-08-01",26.8592,26.976,25.8977,26.5447,439600.0],["2022-08-02",26.1493,26.3829,25.2776,25.5023,443700.0],["2022-08-03",25.5742,26.7603,25.5023,26.7064,447800.0],["2022-08-04",26.5267,27.605,26.5087,27.5151,387100.0],["2022-08-05",27.1108,27.6499,26.8681,27.6409,362800.0],["2022-08-08",27.7218,29.3393,27.632,28.9529,670500.0],["2022-08-09",28.9709,29.1146,27.8207,28.0094,887100.0],["2022-08-10",28.4856,29.7526,28.4856,29.6358,505500.0],["2022-08-11",29.6897,30.8669,29.6538,30.2828,506700.0],["2022-08-12",30.4985,30.4985,29.7796,30.1121,321900.0],["2022-08-15",29.9953,30.193,29.4112,30.0222,356500.0],["2022-08-16",29.7886,30.0941,29.7437,29.9953,253200.0],["2022-08-17",29.5538,29.716,29.1844,29.2654,259100.0],["2022-08-18",29.5177,30.2746,29.5177,30.2025,226000.0],["2022-08-19",29.9502,30.1304,29.6349,29.9412,278500.0],["2022-08-22",29.5808,30.608,29.4276,30.2025,579500.0],["2022-08-23",30.3737,30.7882,29.4456,29.6709,372000.0],["2022-08-24",29.4276,29.9142,29.1934,29.8241,420800.0],["2022-08-25",29.9412,30.8062,29.9412,30.635,242600.0],["2022-08-26",30.635,30.635,29.0492,29.2294,358800.0],["2022-08-29",29.1123,29.761,29.0852,29.5358,269400.0],["2022-08-30",29.734,29.734,29.0402,29.1213,252400.0],["2022-08-31",29.0132,29.0222,28.0851,28.2473,360200.0],["2022-09-01",27.8959,28.6978,27.5805,28.6347,312500.0],["2022-09-02",29.0312,29.1663,28.4005,28.5987,246700.0],["2022-09-06",28.7068,28.7068,27.2381,27.4093,444000.0],["2022-09-07",27.4003,29.0222,27.3102,28.7969,403500.0],["2022-09-08",28.86,31.0495,28.3914,30.3737,702100.0],["2022-09-09",30.626,31.464,30.4548,30.9774,462400.0],["2022-09-12",31.0495,31.4009,30.3827,30.5719,291300.0],["2022-09-13",29.6889,29.8691,28.896,29.0582,319700.0],["2022-09-14",29.2114,29.9863,28.896,29.4727,337800.0],["2022-09-15",29.2744,29.8781,29.0672,29.5267,291800.0],["2022-09-16",29.0041,29.1303,28.2653,28.6077,670400.0],["2022-09-19",28.3013,29.4817,28.0581,29.3465,294800.0],["2022-09-20",28.9951,28.9951,28.1211,28.6978,357900.0],["2022-09-21",28.9411,29.2114,28.1301,28.1572,187600.0],["2022-09-22",27.968,28.1301,26.6795,26.7155,523300.0],["2022-09-23",26.292,26.7966,25.6703,26.0037,363600.0],["2022-09-26",25.7785,26.7245,25.6613,25.7965,325700.0],["2022-09-27",26.1118,26.5353,25.7154,25.8235,349300.0],["2022-09-28",25.9947,26.8146,25.8325,26.6525,391200.0],["2022-09-29",26.1929,26.5353,25.7694,26.4813,310700.0],["2022-09-30",26.4993,27.2652,26.4632,26.5984,630000.0],["2022-10-03",26.7966,27.5895,26.5263,27.2561,425600.0],["2022-10-04",27.8418,29.0041,27.8418,28.9321,423000.0],["2022-10-05",28.3644,29.0852,28.1211,28.7969,379900.0],["2022-10-06",28.4906,29.0672,28.1572,28.3644,322300.0],["2022-10-07",28.2743,28.4545,27.0759,27.2471,591100.0],["2022-10-10",27.3823,27.8688,27.2471,27.6976,303700.0],["2022-10-11",27.5805,27.986,26.6344,27.5174,350400.0],["2022-10-12",27.5895,27.5895,26.9228,27.0309,247600.0],["2022-10-13",26.4813,27.8328,25.9947,27.5715,219000.0],["2022-10-14",27.5805,27.5895,26.1569,26.1659,258900.0],["2022-10-17",26.7606,27.4364,26.7606,27.148,225200.0],["2022-10-18",27.8058,28.2743,27.3823,27.7427,363100.0],["2022-10-19",27.4454,27.4904,26.7155,26.9948,208800.0],["2022-10-20",26.8777,27.3282,26.1299,26.5353,318900.0],["2022-10-21",26.6975,27.8508,26.5533,27.7337,268800.0],["2022-10-24",27.7878,28.2923,27.148,28.0761,330600.0],["2022-10-25",27.986,29.5808,27.986,29.2835,531400.0],["2022-10-26",29.4096,29.5538,28.6257,29.1843,326800.0],["2022-10-27",29.3465,30.2115,28.9501,29.6799,393100.0],["2022-10-28",29.6799,29.9772,29.1303,29.6258,272600.0],["2022-10-31",29.1934,29.4006,28.9411,28.9591,291000.0],["2022-11-01",29.5177,29.5988,28.7609,29.1123,298600.0],["2022-11-02",29.1123,29.3916,28.2293,28.2653,335800.0],["2022-11-03",27.7427,28.049,27.4544,27.6436,274800.0],["2022-11-04",28.1392,28.4635,27.4814,27.9229,163400.0],["2022-11-07",28.013,28.5266,27.7337,28.3284,265500.0],["2022-11-08",28.4005,29.2564,28.1572,29.0492,255200.0],["2022-11-09",28.6167,29.1213,28.2112,28.4906,281300.0],["2022-11-10",29.0942,30.9774,29.0402,30.5269,531600.0],["2022-11-11",30.671,31.1486,30.3557,31.0134,354600.0],["2022-11-14",30.635,30.635,29.3285,29.8151,328900.0],["2022-11-15",30.4728,31.4459,30.4007,30.9143,373600.0],["2022-11-16",30.671,30.9594,30.0493,30.2836,195400.0],["2022-11-17",29.3465,30.7972,27.5445,29.9592,480900.0],["2022-11-18",30.4007,32.5902,30.4007,32.5812,1150900.0],["2022-11-21",32.6443,32.7704,31.1216,31.7883,507100.0],["2022-11-22",32.0767,32.8155,31.8154,32.5091,526900.0],["2022-11-23",32.4821,33.0498,32.2118,32.6533,391100.0],["2022-11-25",32.7344,33.1128,32.4821,32.9687,163200.0],["2022-11-28",32.6615,32.6615,31.2972,31.6225,530600.0],["2022-11-29",31.5411,32.5169,30.5834,31.7309,432700.0],["2022-11-30",31.6676,31.9116,30.6286,31.9025,588900.0],["2022-12-01",32.0471,32.2007,31.4327,32.0652,235900.0],["2022-12-02",31.4869,32.7789,31.1075,32.5621,243900.0],["2022-12-05",31.9477,32.0471,30.9629,31.3514,347600.0],["2022-12-06",31.4056,31.9387,31.1707,31.7851,300900.0],["2022-12-07",31.505,32.2459,31.1888,31.3875,318800.0],["2022-12-08",31.6315,32.1375,31.0713,31.6134,366900.0],["2022-12-09",31.4327,32.0471,31.2791,31.5231,464000.0],["2022-12-12",31.6134,32.8331,31.3514,32.7609,564900.0],["2022-12-13",33.6553,34.0529,32.6434,32.8241,482700.0],["2022-12-14",32.9054,33.0138,31.9929,32.5169,292000.0],["2022-12-15",32.1103,32.1103,31.2249,31.4689,357800.0],["2022-12-16",31.0713,31.7128,30.5563,31.5773,2087300.0],["2022-12-19",31.6947,32.029,30.981,31.0894,431400.0],["2022-12-20",30.8635,31.6405,30.6738,31.6134,256500.0],["2022-12-21",31.9477,32.0742,31.4869,31.6225,236100.0],["2022-12-22",31.3695,31.6225,30.981,31.6044,310900.0],["2022-12-23",31.8122,32.6344,31.8032,32.5169,747600.0],["2022-12-27",32.5982,33.1223,32.2007,33.0229,395600.0],["2022-12-28",32.9777,33.0681,31.2882,31.3333,538700.0],["2022-12-29",31.4869,31.9839,31.0533,31.4418,470300.0],["2022-12-30",31.0894,32.4988,30.9358,32.3362,657600.0],["2023-01-03",32.6976,33.3843,32.2278,32.535,533300.0],["2023-01-04",32.7518,33.2939,32.6073,33.2939,604700.0],["2023-01-05",33.0681,33.1403,31.5954,31.6405,285900.0],["2023-01-06",32.1194,33.0229,31.9567,32.6073,432100.0],["2023-01-09",32.7067,35.7695,32.7067,35.0106,1438900.0],["2023-01-10",34.7847,35.6069,34.5859,35.5256,523500.0],["2023-01-11",35.5527,35.9322,34.8028,35.0558,420400.0],["2023-01-12",35.0377,35.2365,33.9535,34.604,438600.0],["2023-01-13",34.7847,35.9773,34.6763,35.7514,750600.0],["2023-01-17",35.7514,36.1309,35.3087,36.0225,577900.0],["2023-01-18",36.1038,36.8085,34.8479,34.8479,397600.0],["2023-01-19",34.6401,34.7937,33.4927,34.6582,532500.0],["2023-01-20",34.8751,35.4443,33.9444,34.333,373200.0],["2023-01-23",34.333,35.2184,34.2155,35.0106,309400.0],["2023-01-24",34.8299,36.0225,34.595,35.5256,323000.0],["2023-01-25",35.1732,35.7876,35.0919,35.7153,232600.0],["2023-01-26",35.8689,36.3026,35.5165,35.9683,279400.0],["2023-01-27",36.0225,36.5646,35.8599,35.9141,536400.0],["2023-01-30",35.5979,36.2664,35.3449,35.5979,325200.0],["2023-01-31",35.7786,36.935,35.4894,36.935,595500.0],["2023-02-01",36.7092,37.7391,35.7243,37.0615,648100.0],["2023-02-02",37.188,38.0915,37.1338,37.9831,632500.0],["2023-02-03",37.6669,39.519,37.6036,38.8595,1110900.0],["2023-02-06",38.6697,38.724,36.935,36.935,556200.0],["2023-02-07",36.6369,37.0254,36.158,36.7182,537500.0],["2023-02-08",36.3929,36.7995,36.0225,36.149,394000.0],["2023-02-09",36.6369,36.7453,34.9744,35.2636,619600.0],["2023-02-10",35.1009,35.9683,34.9293,35.7695,364400.0],["2023-02-13",35.7695,36.1309,35.4352,35.9502,433400.0],["2023-02-14",35.6521,36.6278,35.5527,36.1671,304300.0],["2023-02-15",35.8328,36.3206,35.5527,36.1761,326100.0],["2023-02-16",35.8599,36.7814,35.634,36.1038,378000.0],["2023-02-17",36.1219,36.3658,35.4081,35.4443,436000.0],["2023-02-21",34.9383,35.2907,33.4927,33.5108,456900.0],["2023-02-22",33.4292,34.0362,33.1122,33.4655,622000.0],["2023-02-23",33.9547,34.2446,33.4655,33.6285,443100.0],["2023-02-24",33.094,33.4836,32.777,33.0397,400400.0],["2023-02-27",33.6285,34.0362,33.2662,33.4292,346800.0],["2023-02-28",33.4202,33.7191,33.0397,33.0397,549700.0],["2023-03-01",33.1484,33.6648,32.786,32.8585,493800.0],["2023-03-02",32.5233,34.308,32.2696,34.0725,473000.0],["2023-03-03",34.1449,34.7157,33.7644,34.4348,436600.0],["2023-03-06",34.3261,34.4076,32.5142,32.6139,839900.0],["2023-03-07",32.6954,32.931,32.5233,32.7407,498900.0],["2023-03-08",32.9128,33.2933,32.6411,33.2299,375500.0],["2023-03-09",33.2028,33.538,31.9797,32.2515,544200.0],["2023-03-10",32.1337,32.1337,29.7058,30.5302,938700.0],["2023-03-13",29.5699,30.0591,27.9936,28.0208,1315400.0],["2023-03-14",28.972,29.28,28.1657,28.51,559600.0],["2023-03-15",27.6765,28.1114,27.0876,27.3866,605600.0],["2023-03-16",27.0333,28.1929,26.843,27.8849,454100.0],["2023-03-17",27.4953,27.7309,26.6619,26.8249,1387700.0],["2023-03-20",27.2688,27.6403,27.0242,27.2326,566500.0],["2023-03-21",27.903,28.4919,27.6765,28.2563,544800.0],["2023-03-22",28.2563,28.8089,27.8758,27.8849,324100.0],["2023-03-23",28.057,28.5009,27.4772,27.7037,395000.0],["2023-03-24",27.2326,27.8124,26.7706,27.6856,337900.0],["2023-03-27",28.202,28.4284,27.7127,28.057,261100.0],["2023-03-28",27.7943,28.3831,27.6946,28.1748,216800.0],["2023-03-29",28.5281,28.6912,28.1114,28.5372,378600.0],["2023-03-30",28.8361,28.9086,28.2835,28.4194,243700.0],["2023-03-31",28.7274,29.117,28.0026,28.9992,409600.0],["2023-04-03",29.1623,29.5337,28.6368,29.0082,338300.0],["2023-04-04",29.0717,29.0988,27.5225,27.6856,519600.0],["2023-04-05",27.6222,27.6493,26.7253,26.988,432600.0],["2023-04-06",27.0061,27.1329,26.4082,26.9065,365800.0],["2023-04-10",26.7977,27.5316,26.7977,27.2145,447800.0],["2023-04-11",27.3594,27.8124,27.2779,27.5497,224100.0],["2023-04-12",27.9121,28.2291,27.5497,27.6765,233400.0],["2023-04-13",27.8577,28.0751,27.5406,27.9755,235600.0],["2023-04-14",28.0208,28.2835,27.4772,27.6674,239100.0],["2023-04-17",27.6493,27.9302,27.5587,27.8305,241800.0],["2023-04-18",27.9664,28.5372,27.9664,28.2744,272700.0],["2023-04-19",28.202,28.6549,27.9392,28.6368,252900.0],["2023-04-20",24.3245,26.5531,23.5273,26.4082,2445600.0],["2023-04-21",26.4716,27.0514,25.8827,26.0096,868300.0],["2023-04-24",26.1726,27.1964,26.1726,26.5713,506400.0],["2023-04-25",26.2723,26.4716,25.5294,25.5566,613800.0],["2023-04-26",25.3664,26.0911,25.0402,25.0946,404100.0],["2023-04-27",25.1852,25.5385,24.8681,25.1036,429600.0],["2023-04-28",24.9496,25.8375,24.9496,25.774,609500.0],["2023-05-01",25.8193,26.6619,25.8103,25.9643,830000.0],["2023-05-02",25.774,25.928,25.3664,25.7378,490400.0],["2023-05-03",25.8193,27.7309,25.7469,26.381,706500.0],["2023-05-04",27.0061,28.1385,26.6256,27.6765,633600.0],["2023-05-05",28.1023,29.3887,27.7671,29.0807,950200.0],["2023-05-08",28.8778,29.3416,28.1242,28.9648,761000.0],["2023-05-09",28.8585,29.9406,28.7812,29.6121,694900.0],["2023-05-10",30.1241,30.3077,29.158,29.4189,560100.0],["2023-05-11",29.0711,29.9696,29.0711,29.7667,644900.0],["2023-05-12",29.9792,30.1918,29.4092,29.6894,394700.0],["2023-05-15",29.8053,30.356,29.7087,30.1435,342900.0],["2023-05-16",29.8923,30.2304,29.6314,29.9502,335500.0],["2023-05-17",30.0855,31.0903,29.9985,30.9357,588000.0],["2023-05-18",30.8488,31.7956,30.5493,31.7376,480300.0],["2023-05-19",32.1047,32.1047,30.8487,31.3898,529400.0],["2023-05-22",31.4091,31.6603,31.0613,31.1772,414500.0],["2023-05-23",31.0323,31.8922,30.8198,31.3318,515100.0],["2023-05-24",31.1912,31.5306,31.1136,31.3464,366400.0],["2023-05-25",31.2494,31.5015,30.7838,30.9875,379600.0],["2023-05-26",30.9584,31.3755,30.8323,31.2203,548900.0],["2023-05-30",31.3852,31.5209,30.9875,30.9972,492900.0],["2023-05-31",30.7256,31.2785,30.328,30.5705,1244600.0],["2023-06-01",30.5996,31.5306,30.4056,31.453,520400.0],["2023-06-02",31.5209,33.2958,31.5112,33.1697,486200.0],["2023-06-05",32.9273,33.2279,32.355,32.9273,380900.0],["2023-06-06",32.9758,34.3627,32.9758,34.256,416700.0],["2023-06-07",34.4112,35.1968,34.256,35.0513,398500.0],["2023-06-08",34.9155,35.4489,34.6536,35.255,394600.0],["2023-06-09",35.3228,35.5265,34.7991,35.4683,559300.0],["2023-06-12",35.5847,36.1957,35.2453,35.7787,523200.0],["2023-06-13",35.7787,36.5061,35.769,36.0891,435900.0],["2023-06-14",36.2442,36.5255,34.9252,35.2065,370400.0],["2023-06-15",35.0028,36.1182,34.7991,35.9921,521800.0],["2023-06-16",36.2539,36.4285,35.8757,36.283,2089600.0],["2023-06-20",36.06,37.2917,36.0115,37.2238,539800.0],["2023-06-21",37.2335,37.5536,36.865,37.1753,416700.0],["2023-06-22",37.0492,37.3596,36.5352,37.1656,289800.0],["2023-06-23",36.7292,37.2141,36.2054,36.3218,687700.0],["2023-06-26",36.5061,37.282,36.3412,36.9813,349700.0],["2023-06-27",37.0007,38.3392,37.0007,38.0482,350100.0],["2023-06-28",37.9221,38.9211,37.8057,38.8338,646100.0],["2023-06-29",38.989,39.6776,38.892,39.2412,344000.0],["2023-06-30",39.4545,39.7164,39.0181,39.086,410400.0],["2023-07-03",39.086,39.5127,38.9308,39.5127,164700.0],["2023-07-05",39.2411,39.3769,38.7271,38.7368,347600.0],["2023-07-06",38.4943,38.7756,37.8833,38.3974,343600.0],["2023-07-07",38.5816,39.212,38.504,38.9987,359000.0],["2023-07-10",38.7077,40.1431,38.7077,40.1237,250500.0],["2023-07-11",40.1722,40.7348,39.9201,40.6766,440700.0],["2023-07-12",40.9966,41.1809,40.2401,40.2692,321700.0],["2023-07-13",40.3468,40.4923,40.0558,40.2498,339800.0],["2023-07-14",40.0849,40.7154,39.8037,40.696,263400.0],["2023-07-17",40.5408,40.9384,40.2207,40.4826,288300.0],["2023-07-18",40.4729,40.9772,40.2207,40.6863,213300.0],["2023-07-19",40.8899,40.8899,40.308,40.502,353800.0],["2023-07-20",40.6378,40.6378,39.988,40.2595,240800.0],["2023-07-21",40.4438,40.6669,39.8037,40.0558,251600.0],["2023-07-24",40.7832,41.5204,39.8328,40.822,293200.0],["2023-07-25",40.5602,41.2003,40.3759,40.8802,283800.0],["2023-07-26",40.793,41.2876,40.793,41.1712,290400.0],["2023-07-27",41.0354,41.2682,40.0655,40.3468,307200.0],["2023-07-28",40.8705,40.8705,40.1625,40.3274,493500.0],["2023-07-31",40.6475,40.6475,40.0461,40.4632,407600.0],["2023-08-01",40.6087,41.8598,40.6087,41.8501,667000.0],["2023-08-02",42.1799,42.5775,39.6194,40.7348,619100.0],["2023-08-03",40.4147,40.4147,38.7756,38.8144,677300.0],["2023-08-04",39.4351,40.4438,39.0569,40.0946,647200.0],["2023-08-07",40.3662,41.4719,40.3565,41.0354,417500.0],["2023-08-08",40.7348,41.3555,40.0461,41.3361,279600.0],["2023-08-09",41.1033,41.6949,40.8608,41.2488,277600.0],["2023-08-10",41.3361,41.6173,40.3953,40.919,358400.0],["2023-08-11",40.8996,41.1227,40.5699,40.9481,265600.0],["2023-08-14",40.7251,41.1324,40.3953,41.0936,359300.0],["2023-08-15",41.0063,41.8695,40.7929,41.627,325800.0],["2023-08-16",41.4525,42.0926,41.0451,41.0645,511200.0],["2023-08-17",41.113,41.4719,39.2121,39.2508,268700.0],["2023-08-18",38.9308,40.017,38.9308,39.7746,285700.0],["2023-08-21",40.0461,40.0461,39.0084,39.5418,288300.0],["2023-08-22",39.6148,39.8872,39.2451,39.3716,236300.0],["2023-08-23",39.644,39.9164,39.2548,39.2937,324700.0],["2023-08-24",39.0602,39.498,38.7976,38.924,438200.0],["2023-08-25",39.2743,39.5953,38.3598,38.6419,364700.0],["2023-08-28",39.0116,39.6634,38.963,39.1478,204100.0],["2023-08-29",39.0602,40.2763,38.8462,40.0526,267900.0],["2023-08-30",39.9845,40.86,39.9845,40.4806,340500.0],["2023-08-31",40.7919,41.0838,40.4417,40.7336,276100.0],["2023-09-01",41.0449,41.5799,40.9281,41.5605,246400.0],["2023-09-05",41.0643,41.0643,38.8559,39.3326,385800.0],["2023-09-06",39.3521,39.9747,39.177,39.5369,234400.0],["2023-09-07",39.4883,39.4883,38.5057,39.2256,349200.0],["2023-09-08",38.9338,39.2354,38.6225,39.2256,349900.0],["2023-09-11",39.5369,39.9942,38.9143,39.1089,376900.0],["2023-09-12",38.9143,39.3327,38.7781,38.9824,353300.0],["2023-09-13",39.0797,39.2159,38.3695,38.5446,523200.0],["2023-09-14",38.963,39.7218,38.9532,39.6342,451800.0],["2023-09-15",39.1186,39.1186,37.4356,37.7663,2566900.0],["2023-09-18",38.1555,38.7587,37.8539,37.8928,472700.0],["2023-09-19",37.9706,38.0679,37.3383,37.9804,434800.0],["2023-09-20",38.2528,39.0602,38.1944,38.817,360100.0],["2023-09-21",38.3987,39.3521,38.3209,38.9143,394200.0],["2023-09-22",39.1089,39.1575,38.5933,38.6808,380000.0],["2023-09-25",38.3598,39.2159,38.1263,38.9435,254100.0],["2023-09-26",38.6322,39.0213,38.0096,38.0485,414500.0],["2023-09-27",38.3598,39.2354,38.3209,39.0116,321800.0],["2023-09-28",38.9824,39.8872,38.9824,39.7218,389200.0],["2023-09-29",39.9845,40.0915,38.5446,38.5933,368300.0],["2023-10-02",38.2236,38.9824,38.2236,38.4668,336400.0],["2023-10-03",38.3209,38.5252,37.6496,37.9512,290600.0],["2023-10-04",37.9512,38.2722,37.4648,38.2236,285200.0],["2023-10-05",38.1749,38.4668,37.8928,38.0679,270000.0],["2023-10-06",37.7177,38.6225,37.455,38.389,287100.0],["2023-10-09",38.136,39.1867,38.136,38.9338,218800.0],["2023-10-10",39.284,39.7023,39.1575,39.4105,421400.0],["2023-10-11",39.5564,40.0817,39.2548,40.0331,287600.0],["2023-10-12",40.0331,40.0331,38.1847,38.7587,224100.0],["2023-10-13",38.9143,39.0408,38.4182,38.5738,318200.0],["2023-10-16",38.963,39.2256,38.5544,38.8462,264900.0],["2023-10-17",38.4863,39.6829,38.4863,39.5661,291900.0],["2023-10-18",39.2159,39.2159,38.3501,38.6808,268600.0],["2023-10-19",38.6322,38.6322,37.6204,37.6691,414700.0],["2023-10-20",37.8442,38.1263,37.4939,37.601,364200.0],["2023-10-23",37.2896,38.029,37.2896,37.3577,342100.0],["2023-10-24",37.9123,38.3014,37.6593,37.9901,248100.0],["2023-10-25",37.8636,38.1458,37.4453,37.7177,374900.0],["2023-10-26",38.029,38.2041,37.348,37.6982,291000.0],["2023-10-27",38.2333,38.5252,37.6399,38.5154,413000.0],["2023-10-30",38.8949,38.9532,38.4571,38.7684,336500.0],["2023-10-31",38.7684,39.284,38.71,38.8559,250500.0],["2023-11-01",38.6516,39.8677,38.029,39.7315,526800.0],["2023-11-02",39.965,40.7238,39.965,40.539,334800.0],["2023-11-03",40.9281,41.9594,40.9281,41.3465,295000.0],["2023-11-06",41.2686,41.2686,40.646,41.0741,202100.0],["2023-11-07",40.9087,41.6578,40.7627,41.5313,207800.0],["2023-11-08",41.4048,41.5313,41.006,41.0546,328700.0],["2023-11-09",41.2978,41.9885,40.9962,41.7161,392400.0],["2023-11-10",41.8815,42.8544,41.7648,42.7182,245900.0],["2023-11-13",42.4069,43.3214,42.2707,43.049,285300.0],["2023-11-14",44.1775,45.9578,44.1775,45.9578,583800.0],["2023-11-15",45.7438,46.1135,42.8349,43.1365,815000.0],["2023-11-16",44.2358,44.6542,43.4965,43.7786,702600.0],["2023-11-17",43.9148,44.732,43.73,44.6931,768800.0],["2023-11-20",44.6055,45.2865,44.3234,45.2379,649900.0],["2023-11-21",45.1601,45.8897,44.9266,44.9947,436400.0],["2023-11-22",45.2184,45.3935,44.8196,45.0725,278700.0],["2023-11-24",44.9655,45.8508,44.9266,45.7049,144000.0],["2023-11-27",45.6268,46.3392,45.4999,46.3392,337900.0],["2023-11-28",46.0074,46.0074,44.6215,44.8167,502200.0],["2023-11-29",45.2559,45.6658,44.846,44.9436,443100.0],["2023-11-30",44.8753,45.7634,44.602,45.4121,485900.0],["2023-12-01",45.373,47.1103,45.1876,47.0127,364900.0],["2023-12-04",46.6808,48.8085,46.6808,48.7206,670900.0],["2023-12-05",48.5352,48.6913,47.7837,48.1741,369500.0],["2023-12-06",48.6816,49.599,48.4962,48.5645,398500.0],["2023-12-07",48.6035,49.3648,48.4181,49.3452,465600.0],["2023-12-08",49.5892,50.3895,49.2964,50.1748,379200.0],["2023-12-11",50.3115,51.0044,50.087,50.9068,315700.0],["2023-12-12",50.9654,51.5314,50.575,51.4436,319800.0],["2023-12-13",51.5705,53.1906,50.7897,52.8002,668300.0],["2023-12-14",53.5615,54.879,53.4346,54.7229,575800.0],["2023-12-15",54.6936,56.2161,54.0787,55.2304,2633900.0],["2023-12-18",55.7086,55.7086,54.5667,55.2108,510100.0],["2023-12-19",55.6403,56.3235,55.5427,56.0599,418000.0],["2023-12-20",56.0599,57.1921,55.3377,55.3768,507500.0],["2023-12-21",56.1185,57.0554,55.7672,56.9969,493900.0],["2023-12-22",57.3092,58.5194,56.9969,58.4706,533600.0],["2023-12-26",58.6365,59.4856,58.1876,59.3197,360300.0],["2023-12-27",59.5344,60.9496,59.3587,59.9931,821000.0],["2023-12-28",60.0907,60.2859,59.388,60.2078,466700.0],["2023-12-29",60.1493,60.2469,59.4661,59.4856,310400.0],["2024-01-02",58.9781,59.2319,57.2799,57.9533,530500.0],["2024-01-03",57.4751,57.4849,56.2747,56.5675,454400.0],["2024-01-04",56.8212,57.2018,56.1868,56.343,326300.0],["2024-01-05",55.8062,57.0066,55.6403,56.7919,363300.0],["2024-01-08",56.909,57.6898,56.8017,57.4361,360100.0],["2024-01-09",56.7431,57.7093,56.7041,57.5434,292700.0],["2024-01-10",57.358,57.846,56.7627,57.6313,338900.0],["2024-01-11",57.3775,57.8265,56.7919,57.5825,318400.0],["2024-01-12",58.1778,58.4706,56.8505,57.4849,331800.0],["2024-01-16",56.8993,57.153,55.6891,56.1283,327000.0],["2024-01-17",55.406,56.626,55.0352,56.343,328300.0],["2024-01-18",56.7041,57.0945,56.2844,57.0066,313000.0],["2024-01-19",57.1726,57.4263,56.0697,57.3385,227800.0],["2024-01-22",58.2266,58.8903,57.8362,57.9631,372700.0],["2024-01-23",58.0412,58.3047,56.4308,56.7236,334100.0],["2024-01-24",57.1433,57.885,56.6651,57.2994,452900.0],["2024-01-25",57.6703,58.7243,57.6215,58.334,449000.0],["2024-01-26",58.3535,58.7927,58.0021,58.656,272500.0],["2024-01-29",58.6365,58.8122,57.8655,58.6853,313600.0],["2024-01-30",58.656,60.4811,58.3535,59.5247,645200.0],["2024-01-31",59.3002,59.3002,56.7139,56.8602,447100.0],["2024-02-01",57.1433,58.129,56.6455,57.6703,427800.0],["2024-02-02",56.9188,58.1192,56.7334,57.7386,390100.0],["2024-02-05",58.0802,58.8805,56.8602,58.373,497500.0],["2024-02-06",58.1095,58.7732,57.6801,58.7634,400300.0],["2024-02-07",60.5104,67.3227,60.5006,66.3077,974700.0],["2024-02-08",66.3077,66.3857,64.5607,65.927,684200.0],["2024-02-09",66.7078,67.7424,65.7416,66.9616,457100.0],["2024-02-12",66.9128,67.2544,66.2101,66.3174,409200.0],["2024-02-13",63.8092,65.9954,63.5554,64.8242,424700.0],["2024-02-14",65.7807,66.7566,64.9608,66.0149,368300.0],["2024-02-15",66.5907,67.3715,65.4976,67.2446,341100.0],["2024-02-16",66.7469,67.4105,65.8978,66.4053,306800.0],["2024-02-20",66.4736,67.186,65.7026,66.1808,289400.0],["2024-02-21",65.8002,66.0246,64.1312,65.0487,580400.0],["2024-02-22",65.7221,66.3858,65.5464,65.8978,280000.0],["2024-02-23",66.3662,67.2251,65.9954,66.8542,209100.0],["2024-02-26",66.903,68.9526,66.903,67.5179,427400.0],["2024-02-27",67.9571,68.6793,67.3422,67.8204,339300.0],["2024-02-28",67.5759,69.4245,67.5661,68.5736,316000.0],["2024-02-29",68.9746,70.0407,68.1725,69.8353,398400.0],["2024-03-01",69.7277,70.5493,69.3854,69.8353,314200.0],["2024-03-04",69.8353,70.3048,68.5149,68.554,482800.0],["2024-03-05",68.3877,69.0039,66.7934,67.1749,322400.0],["2024-03-06",67.8596,68.6909,67.5661,67.8596,288100.0],["2024-03-07",68.5149,69.2191,67.9671,68.1041,282500.0],["2024-03-08",68.4855,69.2484,67.1064,67.7324,411600.0],["2024-03-11",67.3216,67.3412,65.1014,66.0208,480400.0],["2024-03-12",66.3924,67.4879,65.9914,67.351,357300.0],["2024-03-13",67.351,67.615,66.4707,67.5857,330100.0],["2024-03-14",67.6542,68.9159,66.813,68.5442,473700.0],["2024-03-15",67.7226,69.043,67.7226,68.867,1907800.0],["2024-03-18",69.4441,70.0798,68.0258,68.2899,359500.0],["2024-03-19",68.1725,69.1702,67.9867,69.1506,245200.0],["2024-03-20",69.1506,70.784,68.9257,70.5493,258000.0],["2024-03-21",71.3318,72.6522,71.0286,72.0164,384700.0],["2024-03-22",72.2903,72.3001,70.4026,70.4319,250100.0],["2024-03-25",70.5199,71.7915,70.5199,71.3709,278600.0],["2024-03-26",71.723,72.124,71.3807,71.4002,291000.0],["2024-03-27",72.0653,72.6913,71.0677,71.1557,310400.0],["2024-03-28",71.322,71.9773,71.0188,71.7328,291400.0],["2024-04-01",71.8795,72.0653,69.9624,70.6178,242000.0],["2024-04-02",69.9331,69.9331,68.2312,69.1702,351700.0],["2024-04-03",68.8474,71.6643,68.8474,71.6349,270100.0],["2024-04-04",72.5837,73.5325,70.207,70.7743,346000.0],["2024-04-05",70.8721,72.975,70.8721,72.8478,276800.0],["2024-04-08",73.3564,73.3564,71.4296,71.6154,301600.0],["2024-04-09",71.4589,71.6154,67.1945,68.466,449000.0],["2024-04-10",66.5098,68.241,65.4046,66.3435,336200.0],["2024-04-11",66.7054,67.3803,66.5391,66.9793,257700.0],["2024-04-12",66.6859,66.9695,65.6295,66.1088,227300.0],["2024-04-15",66.6272,67.5074,64.7003,65.2383,285500.0],["2024-04-16",64.5243,65.4241,63.9668,65.0622,255900.0],["2024-04-17",65.6882,65.6882,63.4777,63.8298,246700.0],["2024-04-18",64.7395,65.4926,63.6831,63.7712,358300.0],["2024-04-19",63.6636,65.1111,63.6636,64.5243,475100.0],["2024-04-22",64.5536,65.4437,64.182,65.0622,241200.0],["2024-04-23",65.4828,67.8498,65.4535,67.5661,257000.0],["2024-04-24",67.5955,68.241,65.6295,66.324,232300.0],["2024-04-25",65.1405,66.0501,64.4069,65.9327,208400.0],["2024-04-26",66.187,67.0086,65.8545,66.7739,243600.0],["2024-04-29",67.0184,67.5857,65.8741,66.2359,318400.0],["2024-04-30",65.7078,65.8838,64.045,64.0841,473600.0],["2024-05-01",64.446,66.6663,63.6538,65.7078,497600.0],["2024-05-02",66.4902,68.1041,65.3361,67.2042,390800.0],["2024-05-03",68.0552,69.1311,67.5564,67.615,250900.0],["2024-05-06",67.7617,68.8083,67.7617,68.2801,172000.0],["2024-05-07",67.8889,68.4464,66.2066,66.2653,398500.0],["2024-05-08",70.1678,76.2809,69.6299,71.097,801600.0],["2024-05-09",71.6643,73.0434,70.4808,72.6228,751800.0],["2024-05-10",72.7206,73.4738,69.5223,69.5321,533200.0],["2024-05-13",69.9429,70.8818,67.7617,67.7715,525500.0],["2024-05-14",68.3095,68.7692,67.4781,67.8302,448700.0],["2024-05-15",68.7692,69.3365,67.84,68.2508,400200.0],["2024-05-16",67.9867,68.0845,66.4707,66.5391,390700.0],["2024-05-17",66.6663,66.8326,65.3263,65.8056,325700.0],["2024-05-20",66.1577,67.0282,65.7469,65.923,290800.0],["2024-05-21",65.5024,66.4316,65.1503,66.3631,302800.0],["2024-05-22",65.9425,66.4609,64.4754,64.6514,361300.0],["2024-05-23",65.0916,65.3557,63.9374,64.3971,383600.0],["2024-05-24",64.8177,66.3729,64.3287,66.0012,345400.0],["2024-05-28",66.3337,66.4022,64.8666,65.1992,276000.0],["2024-05-29",64.5326,64.6698,63.1994,63.7973,278900.0],["2024-05-30",64.2581,65.5031,64.2581,64.8463,379900.0],["2024-05-31",65.405,66.2481,63.9444,66.2089,371000.0],["2024-06-03",66.9735,67.3362,65.7775,66.4834,332000.0],["2024-06-04",67.0421,67.6303,65.5423,65.8266,500400.0],["2024-06-05",66.052,67.895,65.0325,67.4931,379600.0],["2024-06-06",67.2186,67.7773,65.2286,65.7481,343900.0],["2024-06-07",65.7481,66.2579,64.0718,64.2679,362600.0],["2024-06-10",63.317,64.6698,61.925,63.7777,490800.0],["2024-06-11",63.219,63.9248,62.0622,63.7581,360800.0],["2024-06-12",65.405,67.1892,64.611,65.0815,607100.0],["2024-06-13",64.8855,65.6501,63.5523,65.5129,377000.0],["2024-06-14",64.0914,64.9737,62.474,62.8857,368700.0],["2024-06-17",62.7288,64.1993,62.1995,63.9738,414400.0],["2024-06-18",63.8072,65.3168,63.4445,64.5718,401500.0],["2024-06-20",63.8464,65.4442,63.7973,64.3757,535300.0],["2024-06-21",63.9248,64.7875,62.7877,63.6111,3491800.0],["2024-06-24",64.4737,64.9933,63.6895,64.8757,573100.0],["2024-06-25",64.6404,64.6404,61.2584,61.4839,554600.0],["2024-06-26",61.131,62.7877,60.484,62.7092,529200.0],["2024-06-27",62.8563,63.4542,62.3857,63.2778,345100.0],["2024-06-28",63.9248,64.5032,61.5917,62.6014,1314400.0],["2024-07-01",63.1994,63.3758,62.1799,62.8073,393800.0],["2024-07-02",62.7092,63.9738,62.7092,63.4346,323200.0],["2024-07-03",63.4346,63.9444,61.4937,62.0622,244500.0],["2024-07-05",61.8564,62.719,60.533,61.2192,291200.0],["2024-07-08",61.8074,62.3759,60.8271,61.6211,371400.0],["2024-07-09",61.5819,61.5819,60.1507,60.3173,372700.0],["2024-07-10",61.3858,62.2583,60.7683,62.1014,364700.0],["2024-07-11",63.8268,65.258,63.6013,64.4737,393800.0],["2024-07-12",65.0815,66.2971,65.0815,65.4246,317600.0],["2024-07-15",65.8756,67.2284,65.1894,65.7089,409300.0],["2024-07-16",66.4539,71.5024,66.4539,71.424,574500.0],["2024-07-17",70.4731,71.9142,69.0125,69.0713,365100.0],["2024-07-18",69.1105,71.9926,68.3067,68.6302,401600.0],["2024-07-19",68.6498,69.5222,67.4146,67.6891,254100.0],["2024-07-22",68.3851,70.7966,67.9244,70.3751,325900.0],["2024-07-23",69.8458,72.3259,69.2478,71.4338,400500.0],["2024-07-24",70.9045,71.8357,68.5125,68.6008,359100.0],["2024-07-25",69.2772,71.3848,68.5812,69.6007,402600.0],["2024-07-26",71.1103,74.061,71.1103,73.2376,469000.0],["2024-07-29",73.4042,74.061,71.1299,71.424,297800.0],["2024-07-30",72.1984,73.5218,71.6593,72.169,275800.0],["2024-07-31",72.718,73.1493,70.2477,70.6398,449300.0],["2024-08-01",70.7672,71.8063,67.7871,69.2085,518500.0],["2024-08-02",66.1991,67.4734,65.1306,66.1991,503100.0],["2024-08-05",62.6308,66.3069,62.4936,65.7579,540100.0],["2024-08-06",65.0619,68.787,65.0227,68.1891,529500.0],["2024-08-07",62.0524,65.6795,53.9258,54.514,1463100.0],["2024-08-08",56.455,57.7097,55.4061,57.1412,707500.0],["2024-08-09",56.5432,58.2685,56.4354,57.8568,580100.0],["2024-08-12",57.3961,59.1312,57.3274,58.739,663800.0],["2024-08-13",59.4645,60.9447,58.7979,60.4055,575800.0],["2024-08-14",60.8173,61.2878,59.8272,61.0035,428000.0],["2024-08-15",62.5132,63.1994,61.0721,62.621,518400.0],["2024-08-16",62.2877,63.415,61.9544,62.1309,429000.0],["2024-08-19",62.3955,62.8955,61.6603,62.5328,274600.0],["2024-08-20",62.5132,62.6994,61.3074,62.0916,319200.0],["2024-08-21",62.67,63.2778,62.2681,62.7877,428400.0],["2024-08-22",62.8367,63.7973,62.3269,63.0229,364500.0],["2024-08-23",63.6993,65.8364,63.3856,65.6109,382800.0],["2024-08-26",65.9246,66.1501,64.7482,65.1698,253700.0],["2024-08-27",64.5718,64.6208,63.6503,64.562,395600.0],["2024-08-28",63.943,64.6799,63.7563,63.9626,313800.0],["2024-08-29",64.5718,65.7017,63.5107,64.6504,394100.0],["2024-08-30",65.515,65.6722,64.1493,65.0336,332200.0],["2024-09-03",64.9157,65.2301,61.7323,61.7421,509900.0],["2024-09-04",61.3884,62.5871,60.907,62.5085,705500.0],["2024-09-05",62.2432,62.872,61.5063,61.7126,455100.0],["2024-09-06",62.086,63.2257,61.2214,61.3196,325300.0],["2024-09-09",61.7028,62.5576,60.6908,61.0052,349600.0],["2024-09-10",61.1035,62.0958,60.7792,61.7323,361200.0],["2024-09-11",61.3098,62.0271,59.9048,61.8404,437200.0],["2024-09-12",62.253,63.8251,62.0958,63.6679,332000.0],["2024-09-13",64.788,66.36,63.9135,65.6722,483800.0],["2024-09-16",65.5249,66.5663,64.9353,65.967,383800.0],["2024-09-17",66.6646,67.3917,66.0751,66.419,375700.0],["2024-09-18",66.527,68.777,66.3404,66.6941,468900.0],["2024-09-19",68.6591,68.8949,67.6668,68.7672,550400.0],["2024-09-20",68.5805,69.229,66.5369,66.6941,1841800.0],["2024-09-23",67.0969,68.8753,67.0969,68.7083,682200.0],["2024-09-24",68.2563,68.8262,67.3917,68.5609,328700.0],["2024-09-25",68.443,68.6788,67.3818,67.598,310700.0],["2024-09-26",68.3152,69.0325,67.539,67.7945,295200.0],["2024-09-27",68.5805,69.0128,67.3917,68.2661,314600.0],["2024-09-30",67.7552,68.7967,67.5882,68.777,414000.0],["2024-10-01",68.777,68.8753,67.5685,68.2563,312300.0],["2024-10-02",67.5292,68.9932,67.1755,67.3622,323100.0],["2024-10-03",66.812,67.824,66.5762,67.1362,223300.0],["2024-10-04",68.6788,68.6788,66.5958,67.9713,221800.0],["2024-10-07",67.2639,68.0106,66.7432,67.1951,291900.0],["2024-10-08",67.2934,67.2934,66.1439,66.8218,310800.0],["2024-10-09",67.2443,67.7257,66.9692,67.4211,243800.0],["2024-10-10",66.3502,66.4976,65.2104,65.4266,372800.0],["2024-10-11",65.5445,66.979,65.5445,66.9004,345800.0],["2024-10-14",66.9495,67.6176,66.6056,67.5194,220700.0],["2024-10-15",67.5096,68.4135,67.0969,67.1166,227700.0],["2024-10-16",67.8731,69.003,67.4997,67.7355,277600.0],["2024-10-17",68.0401,68.158,66.8513,66.8906,264800.0],["2024-10-18",67.3818,67.7748,66.2618,66.527,320200.0],["2024-10-21",67.539,67.5882,64.3458,64.4539,360200.0],["2024-10-22",64.0118,64.9255,63.383,63.8153,315300.0],["2024-10-23",63.5598,64.5423,63.0292,63.2552,486500.0],["2024-10-24",63.3436,63.8153,62.086,62.7443,603800.0],["2024-10-25",63.1177,63.3142,61.3982,62.3513,699400.0],["2024-10-28",62.7148,64.0412,62.7148,63.2356,508500.0],["2024-10-29",61.9878,62.3808,61.1723,62.2825,299000.0],["2024-10-30",62.0664,63.3633,61.9878,62.5183,230100.0],["2024-10-31",61.9976,63.0194,61.5161,61.7814,258600.0],["2024-11-01",62.2727,63.0096,61.6537,62.2137,249800.0],["2024-11-04",62.0664,63.5696,62.0664,62.4201,270900.0],["2024-11-05",61.7814,63.6089,61.693,63.5893,211300.0],["2024-11-06",66.6449,67.598,64.9059,66.0751,431600.0],["2024-11-07",66.1733,67.7552,65.4168,66.7923,299100.0],["2024-11-08",67.1166,68.8163,66.9201,68.217,412400.0],["2024-11-11",69.2486,69.8971,68.3938,68.7279,619500.0],["2024-11-12",68.2465,68.5412,66.5958,66.9299,604800.0],["2024-11-13",71.7246,79.4375,69.7596,79.1132,1814100.0],["2024-11-14",79.0837,79.182,74.6722,76.0379,1175500.0],["2024-11-15",76.6176,76.7159,72.4419,72.5205,569900.0],["2024-11-18",73.1689,74.8196,72.5499,72.7465,771100.0],["2024-11-19",71.8916,75.2715,71.479,74.7606,502600.0],["2024-11-20",75.753,78.7693,75.753,77.9833,644300.0],["2024-11-21",78.7595,80.8228,78.5434,79.86,480200.0],["2024-11-22",80.5477,82.2966,80.5477,81.5106,473400.0],["2024-11-25",82.5937,85.4,82.0226,83.8541,572600.0],["2024-11-26",83.0073,83.6079,82.3673,83.0762,697000.0],["2024-11-27",83.6966,84.0018,81.6288,82.2294,340500.0],["2024-11-29",82.9581,83.5292,82.5445,83.0073,205600.0],["2024-12-02",82.446,83.1255,80.5358,81.3925,353200.0],["2024-12-03",81.7174,81.8257,80.4078,81.55,205900.0],["2024-12-04",81.1463,81.7863,80.5752,81.5303,171200.0],["2024-12-05",81.166,81.1955,79.3148,79.4724,221500.0],["2024-12-06",79.8367,80.2896,78.6748,80.1321,266100.0],["2024-12-09",80.1321,80.1321,77.6901,79.0489,253900.0],["2024-12-10",79.108,79.5019,77.3553,78.8422,423900.0],["2024-12-11",79.9942,81.0577,78.4581,78.6255,352800.0],["2024-12-12",78.4188,78.7043,77.4636,77.828,253900.0],["2024-12-13",77.3455,78.2021,76.1737,77.2864,221500.0],["2024-12-16",77.3553,77.9855,76.7547,77.3159,284700.0],["2024-12-17",76.5184,77.0205,74.1552,74.5589,336600.0],["2024-12-18",75.3466,75.6715,70.5513,71.0732,516600.0],["2024-12-19",71.851,72.3434,69.9211,70.8959,407600.0],["2024-12-20",70.2854,72.5895,70.2854,71.723,1304500.0],["2024-12-23",71.6049,71.8904,69.5469,71.5064,434500.0],["2024-12-24",71.9987,72.3335,71.6147,72.3237,183100.0],["2024-12-26",71.6836,72.2252,71.1027,72.0086,218600.0],["2024-12-27",71.2799,71.9692,70.0983,70.7482,452200.0],["2024-12-30",70.7187,70.7187,68.7789,69.9506,614900.0],["2024-12-31",70.6202,71.467,69.7143,70.1771,563900.0],["2025-01-02",71.0042,71.4966,70.0392,70.8664,347500.0],["2025-01-03",71.1815,71.8018,69.8128,71.7526,319300.0],["2025-01-06",72.1169,72.6388,70.7679,71.1519,303100.0],["2025-01-07",71.1716,71.3095,69.1531,69.5371,498000.0],["2025-01-08",69.5568,71.0928,68.582,71.0535,417900.0],["2025-01-10",69.5765,70.0983,68.5819,69.6749,303300.0],["2025-01-13",68.6312,71.1224,68.6312,71.1027,387300.0],["2025-01-14",71.9593,73.2886,71.7624,73.1409,309700.0],["2025-01-15",75.8389,75.8389,74.0271,74.5096,203600.0],["2025-01-16",74.6967,75.1201,73.7219,74.6179,203700.0],["2025-01-17",75.7109,76.2033,75.1694,75.4451,322000.0],["2025-01-21",76.5381,77.6507,76.3707,77.1289,250900.0],["2025-01-22",76.9615,77.3652,75.9965,76.9024,218500.0],["2025-01-23",76.7645,77.7787,76.6661,76.9319,218800.0],["2025-01-24",76.6168,77.0599,75.4352,75.8192,198400.0],["2025-01-27",75.0118,76.5577,74.8346,75.77,378500.0],["2025-01-28",75.8389,76.282,75.2087,75.9177,253800.0],["2025-01-29",75.5238,76.607,75.2875,75.4254,298000.0],["2025-01-30",76.026,77.3356,75.8291,76.5085,257200.0],["2025-01-31",76.2032,76.2032,74.549,74.6081,321200.0],["2025-02-03",73.0819,74.3816,72.2252,72.816,354400.0],["2025-02-04",72.8259,74.1355,72.816,73.1705,504900.0],["2025-02-05",80.2995,82.9482,76.4691,79.6693,647500.0],["2025-02-06",78.7732,81.0281,78.7732,79.6496,427000.0],["2025-02-07",79.561,79.5905,77.5129,77.828,314900.0],["2025-02-10",78.7043,78.8225,77.2568,77.4341,365000.0],["2025-02-11",76.991,78.1135,76.991,78.0347,218300.0],["2025-02-12",75.9669,77.1781,75.5829,76.4494,290700.0],["2025-02-13",77.0993,77.0993,74.9232,75.1989,227000.0],["2025-02-14",76.7448,77.0501,75.3564,76.1737,214600.0],["2025-02-18",75.9079,76.4888,75.1004,75.4451,356800.0],["2025-02-19",74.5293,76.0457,74.3422,75.7011,325600.0],["2025-02-20",75.258,75.7405,73.6234,73.8499,333100.0],["2025-02-21",74.5589,74.5589,71.2996,71.4867,361400.0],["2025-02-24",71.8904,71.9003,70.3642,70.3937,444200.0],["2025-02-25",71.1637,72.6839,71.1637,71.7955,456100.0],["2025-02-26",72.526,73.3749,71.9732,72.0719,402400.0],["2025-02-27",71.8251,72.6839,70.4924,70.5319,319700.0],["2025-02-28",70.5517,71.4697,69.9693,71.4105,402700.0],["2025-03-03",71.4796,72.2891,68.5083,68.8242,282100.0],["2025-03-04",67.5902,68.7649,65.7936,67.1855,656200.0],["2025-03-05",67.2743,69.525,67.2645,69.1598,394500.0],["2025-03-06",68.2417,69.5053,68.0542,68.528,446700.0],["2025-03-07",68.1529,69.9199,67.531,69.5941,541300.0],["2025-03-10",68.3602,69.5349,67.8469,68.5576,395800.0],["2025-03-11",68.7057,69.2585,67.3829,68.143,476800.0],["2025-03-12",68.913,69.683,67.7185,68.143,371200.0],["2025-03-13",68.1529,68.7254,66.8202,67.4224,348000.0],["2025-03-14",67.916,69.0907,67.2645,68.6465,296300.0],["2025-03-17",68.607,70.2555,68.607,69.7225,290500.0],["2025-03-18",69.1401,69.6534,68.6958,69.1598,282300.0],["2025-03-19",68.9229,71.4599,68.9229,70.9268,345300.0],["2025-03-20",70.2259,71.7856,70.2259,70.5912,378600.0],["2025-03-21",69.7323,70.3148,68.8933,69.8903,1231300.0],["2025-03-24",71.3414,73.6711,71.3414,73.5329,379700.0],["2025-03-25",73.2861,74.2732,72.8024,73.4342,567500.0],["2025-03-26",73.3256,74.1548,71.4796,72.062,381700.0],["2025-03-27",72.062,72.3187,70.7787,71.0354,230800.0],["2025-03-28",70.7787,71.0946,68.9229,69.5645,280600.0],["2025-03-31",68.607,70.7886,68.4688,70.5813,532800.0],["2025-04-01",71.3414,72.1607,70.3345,72.141,448000.0],["2025-04-02",70.7096,74.1745,70.7096,74.0067,431400.0],["2025-04-03",70.0877,70.5912,68.1529,68.7649,534300.0],["2025-04-04",66.1391,68.1134,63.9476,67.4027,618000.0],["2025-04-07",66.919,69.7718,64.0463,66.1194,786900.0],["2025-04-08",68.2319,68.4293,63.7107,64.7472,521200.0],["2025-04-09",63.7502,72.0127,63.7206,71.2427,566400.0],["2025-04-10",69.3177,69.7126,67.0868,68.6366,593400.0],["2025-04-11",68.1825,69.9396,67.1658,69.604,308700.0],["2025-04-14",70.8577,70.9465,68.2516,69.5152,417000.0],["2025-04-15",69.5941,70.4628,68.8735,69.0709,354800.0],["2025-04-16",68.686,68.9722,66.3168,67.4323,435500.0],["2025-04-17",67.3632,68.9229,67.1855,67.2941,566500.0],["2025-04-21",66.0996,66.4056,63.0987,63.8983,348100.0],["2025-04-22",64.8262,65.6653,64.0365,65.1816,615300.0],["2025-04-23",67.1263,68.1134,64.5893,65.0335,709100.0],["2025-04-24",65.1717,66.4056,64.5992,66.3069,695700.0],["2025-04-25",66.0404,66.7314,65.5863,66.4451,539800.0],["2025-04-28",66.5833,68.064,65.2408,66.2773,363000.0],["2025-04-29",65.7837,67.3237,65.2902,66.9585,293200.0],["2025-04-30",66.2773,67.452,65.2408,67.2348,350100.0],["2025-05-01",68.0048,69.2783,66.8992,68.1825,374400.0],["2025-05-02",69.1006,70.374,68.913,70.1568,337800.0],["2025-05-05",69.3375,71.1736,69.3375,70.1766,345400.0],["2025-05-06",68.8242,69.7027,68.2516,68.7649,355200.0],["2025-05-07",68.6662,68.7156,66.4846,67.0275,551100.0],["2025-05-08",66.4254,70.4727,66.2576,70.0087,601900.0],["2025-05-09",70.5616,70.5616,67.5507,67.6001,422200.0],["2025-05-12",71.4993,72.9998,70.3839,71.9929,494400.0],["2025-05-13",72.8517,74.441,72.5556,72.5753,438900.0],["2025-05-14",72.1212,73.3157,71.9139,72.1114,494500.0],["2025-05-15",71.7066,72.141,71.2032,71.8547,268600.0],["2025-05-16",72.2298,72.8517,71.7264,72.4569,267200.0],["2025-05-19",71.1045,72.2693,71.1045,72.0719,298200.0],["2025-05-20",71.4993,71.9929,69.6632,69.8508,387400.0],["2025-05-21",68.8538,69.298,66.9881,67.2941,414000.0],["2025-05-22",67.1263,67.531,66.3168,66.761,314800.0],["2025-05-23",65.4975,66.7314,65.3593,66.3365,314400.0],["2025-05-27",67.4421,68.4194,66.4945,68.3701,319000.0],["2025-05-28",68.5083,68.528,67.1855,67.3632,334600.0],["2025-05-29",67.9752,68.0937,66.6327,68.0739,303500.0],["2025-05-30",67.7374,68.4302,67.3415,68.0442,362000.0],["2025-06-02",67.7572,68.4302,65.946,66.9456,372000.0],["2025-06-03",67.2425,68.262,67.0644,68.262,276000.0],["2025-06-04",68.5886,69.0538,68.064,68.7173,248200.0],["2025-06-05",68.7568,69.8653,67.9552,69.4694,349000.0],["2025-06-06",70.1326,70.4493,69.4101,69.6872,221400.0],["2025-06-09",70.2019,70.7462,69.6773,70.0831,254100.0],["2025-06-10",70.7165,71.2411,69.7961,71.2114,324700.0],["2025-06-11",71.637,71.9042,69.3111,69.7466,359700.0],["2025-06-12",69.3903,69.6773,68.6381,69.2913,242600.0],["2025-06-13",68.1432,68.4302,66.6784,66.9951,266500.0],["2025-06-16",67.9552,68.2026,67.2425,67.7968,271400.0],["2025-06-17",66.9456,67.7374,66.4607,66.6784,243800.0],["2025-06-18",66.4409,67.7077,66.4409,66.9852,342300.0],["2025-06-20",67.4207,68.2719,67.2524,67.8859,552400.0],["2025-06-23",67.6879,70.0039,67.4207,70.0039,277000.0],["2025-06-24",70.5186,71.3104,69.7565,71.2708,301300.0],["2025-06-25",71.3499,71.3499,70.1623,70.5384,206100.0],["2025-06-26",70.7858,71.2411,70.2513,71.1817,200800.0],["2025-06-27",71.7359,72.7554,71.3598,71.9042,779200.0],["2025-06-30",72.9335,72.9335,71.053,71.6271,456000.0],["2025-07-01",71.3796,76.1403,71.3796,75.2297,395200.0],["2025-07-02",74.9229,77.1795,74.9229,76.8034,334800.0],["2025-07-03",77.2092,77.4269,76.7044,77.0706,176900.0],["2025-07-07",76.6054,77.4962,75.012,75.2594,406100.0],["2025-07-08",75.5068,77.0607,75.3485,75.9522,281400.0],["2025-07-09",76.6747,78.0603,76.0908,77.7634,286600.0],["2025-07-10",77.5061,79.9111,77.5061,78.8026,335300.0],["2025-07-11",78.2583,78.3869,77.2883,77.4962,253900.0],["2025-07-14",77.615,77.9218,76.8925,77.5952,260000.0],["2025-07-15",77.9911,78.1494,75.7444,75.8137,428900.0],["2025-07-16",76.4273,76.4867,74.6557,75.7048,246600.0],["2025-07-17",75.7345,77.318,75.7345,76.7341,288200.0],["2025-07-18",77.0211,77.1201,75.5662,76.071,249900.0],["2025-07-21",76.6846,77.5952,76.071,77.1498,253000.0],["2025-07-22",78.0603,81.0098,78.0504,80.5149,298700.0],["2025-07-23",81.1582,81.8609,80.2378,80.5941,296100.0],["2025-07-24",80.307,80.7128,79.921,80.693,261600.0],["2025-07-25",81.6234,81.8015,80.4951,81.8015,170000.0],["2025-07-28",81.7916,82.7715,81.2176,81.3364,287900.0],["2025-07-29",82.1677,82.6626,81.1384,81.7323,265100.0],["2025-07-30",81.8213,82.6329,80.1685,80.792,264600.0],["2025-07-31",80.1883,80.8712,79.1688,80.4357,476700.0],["2025-08-01",79.2678,80.4951,78.3969,79.9408,422500.0],["2025-08-04",80.4654,81.0296,79.9408,80.7128,249300.0],["2025-08-05",80.8118,81.5244,80.2971,81.4947,417900.0],["2025-08-06",73.3492,76.1996,68.4797,70.2909,1594500.0],["2025-08-07",71.8745,72.3892,66.2627,67.2722,1752200.0],["2025-08-08",68.0739,69.5882,67.6384,68.9944,1097200.0],["2025-08-11",68.7074,69.9049,68.549,69.0043,590900.0],["2025-08-12",69.8357,72.3298,69.4398,72.0824,485700.0],["2025-08-13",72.696,75.0912,72.4684,74.4874,524600.0],["2025-08-14",72.9929,73.6065,72.7851,73.2502,432000.0],["2025-08-15",73.8441,73.8441,71.9339,72.2308,398000.0],["2025-08-18",72.1318,73.3492,72.1318,73.2601,303100.0],["2025-08-19",73.5175,74.2301,72.31,72.9632,411300.0],["2025-08-20",72.5772,72.8345,71.2807,71.3895,307100.0],["2025-08-21",70.766,71.6568,70.2711,71.5281,301100.0],["2025-08-22",72.112,75.4376,71.6865,74.7645,395700.0],["2025-08-25",74.4379,75.0812,74.1509,75.0021,251100.0],["2025-08-26",74.9724,76.645,74.8437,76.5065,317800.0],["2025-08-27",75.8235,77.4269,75.8235,77.2785,458900.0],["2025-08-28",77.5556,77.5556,76.2887,76.9123,411500.0],["2025-08-29",76.7833,77.0214,74.6703,75.5532,361000.0],["2025-09-02",75.1068,76.2079,74.4818,75.4738,452600.0],["2025-09-03",75.3944,76.5849,74.7794,76.3766,520700.0],["2025-09-04",77.3686,79.1642,76.8726,79.0451,348900.0],["2025-09-05",80.0372,81.5748,79.3824,80.6919,327200.0],["2025-09-08",80.5629,80.5629,78.9261,80.176,334500.0],["2025-09-09",79.561,79.5907,77.8051,78.192,241700.0],["2025-09-10",78.1821,79.1542,77.4579,77.686,357600.0],["2025-09-11",78.311,79.6999,77.944,79.1939,279100.0],["2025-09-12",79.1939,79.5114,76.823,76.8825,232800.0],["2025-09-15",77.3289,78.4797,76.7833,78.3805,273400.0],["2025-09-16",78.2912,78.2912,75.8309,76.4559,252300.0],["2025-09-17",76.9718,78.3606,74.4223,75.1564,228800.0],["2025-09-18",75.5333,76.4361,74.7794,75.9797,233100.0],["2025-09-19",76.2476,76.6246,74.5413,75.2159,701700.0],["2025-09-22",74.9976,75.7119,74.5413,75.2655,221300.0],["2025-09-23",75.3448,76.5452,75.3448,76.3964,216900.0],["2025-09-24",75.9401,76.8726,75.3548,75.4738,198900.0],["2025-09-25",75.1068,75.5135,74.0254,74.2338,170600.0],["2025-09-26",74.5314,75.0671,74.2238,74.9976,145900.0],["2025-09-29",75.3647,75.3647,74.3727,74.9183,225100.0],["2025-09-30",75.0671,75.6127,74.2933,75.5432,226100.0],["2025-10-01",75.2754,76.0492,74.8091,75.5532,201600.0],["2025-10-02",75.8309,77.071,75.3151,76.9222,238000.0],["2025-10-03",77.1007,78.5987,76.8527,77.2099,245300.0],["2025-10-06",78.0035,78.0035,75.8607,75.9698,221700.0],["2025-10-07",75.8309,75.95,75.1464,75.7416,257800.0],["2025-10-08",75.9599,77.19,75.2952,76.2178,249600.0],["2025-10-09",76.1583,76.1782,74.3925,74.4818,177000.0],["2025-10-10",74.6405,75.3944,72.8846,73.0632,325900.0],["2025-10-13",73.7179,74.4619,72.1902,72.3291,256500.0],["2025-10-14",71.6148,74.4619,71.4858,74.2238,242800.0],["2025-10-15",74.4719,75.573,74.1941,75.0671,212900.0],["2025-10-16",75.2556,75.454,73.9461,74.3429,233000.0],["2025-10-17",74.1445,74.6207,73.1525,73.9362,220300.0],["2025-10-20",74.1941,74.8786,73.956,74.6405,165200.0],["2025-10-21",74.1941,76.7833,73.7576,76.1484,192500.0],["2025-10-22",76.3071,77.1503,74.829,74.9183,237700.0],["2025-10-23",74.5711,75.7516,74.5711,75.4441,252800.0],["2025-10-24",76.6742,76.8329,75.3548,75.7913,167000.0],["2025-10-27",75.9004,77.6364,75.5928,76.1682,199200.0],["2025-10-28",75.3944,76.3964,75.0373,76.0988,265600.0],["2025-10-29",75.8607,77.0015,73.8072,74.1643,313300.0],["2025-10-30",73.9163,75.9103,73.9064,74.1842,275200.0],["2025-10-31",73.5989,74.6504,73.1921,73.4203,265200.0],["2025-11-03",73.3509,74.7099,72.2695,74.4818,361000.0],["2025-11-04",74.2635,74.4421,73.1326,73.2814,223300.0],["2025-11-05",72.9144,73.4501,72.0811,72.7854,319000.0],["2025-11-06",72.7259,73.0929,70.345,70.6724,287500.0],["2025-11-07",70.1367,72.0711,70.1367,71.5751,361000.0],["2025-11-10",71.9719,71.9719,70.7914,71.4561,334000.0],["2025-11-11",71.585,71.8826,70.9005,71.0196,228300.0],["2025-11-12",71.2378,72.3092,70.7418,71.218,297500.0],["2025-11-13",71.3172,72.4084,70.0573,70.1764,225600.0],["2025-11-14",70.0176,70.5732,69.1149,69.3133,281700.0],["2025-11-17",69.3133,69.4026,66.0495,66.2578,417900.0],["2025-11-18",65.6626,66.6844,64.492,66.3273,495900.0],["2025-11-19",70.345,71.9521,65.2162,68.6982,812600.0],["2025-11-20",68.8371,69.5117,66.4364,67.4582,550100.0],["2025-11-21",68.0038,72.2001,67.4582,71.5652,651100.0],["2025-11-24",71.5454,72.5572,69.8291,71.2279,414500.0],["2025-11-25",71.5751,75.1167,71.1783,74.7794,382200.0],["2025-11-26",74.0651,75.4639,73.8667,74.5711,502500.0],["2025-11-28",75.1282,75.3272,74.2029,74.6208,139700.0],["2025-12-01",73.4368,75.1282,73.407,73.7055,255400.0],["2025-12-02",74.5014,74.5014,72.7702,73.5662,186200.0],["2025-12-03",73.6657,74.3621,73.3871,74.193,223800.0],["2025-12-04",73.7154,74.591,72.8399,72.8797,212100.0],["2025-12-05",73.3572,73.6756,72.4021,73.5264,255100.0],["2025-12-08",73.6259,73.8945,72.5016,72.6707,284500.0],["2025-12-09",72.3026,73.6657,72.3026,72.7205,235900.0],["2025-12-10",72.82,75.6157,72.82,75.0685,506500.0],["2025-12-11",75.566,77.4266,73.8746,76.8395,382400.0],["2025-12-12",77.2475,77.6056,75.8545,76.6505,434600.0],["2025-12-15",77.4365,77.4365,76.1431,76.4515,268000.0],["2025-12-16",76.8594,76.9888,76.0933,76.4117,287200.0],["2025-12-17",76.1033,77.4265,76.0038,76.2824,384700.0],["2025-12-18",77.2674,78.3419,76.7201,77.0186,435100.0],["2025-12-19",76.4515,77.0783,75.6556,76.3321,774000.0],["2025-12-22",76.3818,77.1082,75.8744,76.2824,177500.0],["2025-12-23",75.8645,76.6505,74.7203,74.8397,235500.0],["2025-12-24",74.7004,75.5461,74.4318,75.3571,75000.0],["2025-12-26",75.0586,75.4068,74.382,75.178,127600.0],["2025-12-29",75.2476,75.7749,74.4517,74.7302,280600.0],["2025-12-30",74.4915,75.1481,73.7254,73.8348,235600.0],["2025-12-31",73.994,74.1532,72.7901,73.2776,249500.0],["2026-01-02",73.397,74.9093,73.0687,74.6606,182300.0],["2026-01-05",74.183,76.3918,74.183,74.4517,226500.0],["2026-01-06",73.6657,76.0038,73.0189,75.9142,248300.0],["2026-01-07",76.163,76.1729,73.9641,74.0835,225500.0],["2026-01-08",73.5264,77.5957,73.5264,77.2375,268500.0],["2026-01-09",78.133,80.9984,77.7449,80.7397,229000.0],["2026-01-12",80.6701,82.3913,80.083,81.9336,147900.0],["2026-01-13",81.9834,82.9485,81.6849,82.7296,190800.0],["2026-01-14",82.8987,83.8638,82.3416,83.4858,234100.0],["2026-01-15",83.9434,85.3662,83.7743,84.7692,212300.0],["2026-01-16",84.9881,85.595,83.5057,84.3812,298700.0],["2026-01-20",83.1276,83.1375,81.864,82.2222,147500.0],["2026-01-21",82.6202,85.4458,82.5804,85.1971,218500.0],["2026-01-22",85.207,85.6746,83.9235,84.3713,178200.0],["2026-01-23",83.5255,84.4608,82.7196,83.0878,233800.0],["2026-01-26",83.2768,83.5753,82.3117,83.1077,195700.0],["2026-01-27",83.2072,83.6151,81.864,81.9635,173100.0],["2026-01-28",82.1127,82.3913,80.8691,80.9785,360600.0],["2026-01-29",81.6053,81.864,80.282,81.3566,274100.0],["2026-01-30",80.9785,81.6849,80.0532,81.0382,301300.0],["2026-02-02",81.6949,82.3416,80.6203,80.7298,362000.0],["2026-02-03",80.6203,84.5105,80.5905,82.6898,249500.0],["2026-02-04",83.4261,84.8886,82.3316,84.3016,549500.0],["2026-02-05",82.4013,90.0325,82.4013,89.1171,557300.0],["2026-02-06",89.5151,94.858,89.3062,94.3605,1183200.0],["2026-02-09",95.4151,97.0866,93.7735,94.3406,420400.0],["2026-02-10",94.659,95.6937,92.3607,93.1666,446400.0],["2026-02-11",92.7387,93.5745,89.3957,93.465,689300.0],["2026-02-12",93.6839,94.9575,91.2563,91.7239,330500.0],["2026-02-13",92.1219,93.8033,90.8981,93.1268,258200.0],["2026-02-17",92.5497,93.1865,90.5499,91.6045,380800.0],["2026-02-18",90.6692,92.6193,88.7689,89.0674,295000.0],["2026-02-19",88.3311,89.3957,86.8387,87.3262,359600.0],["2026-02-20",87.5053,89.3062,86.391,88.1719,354100.0],["2026-02-23",88.5102,88.55,85.1871,86.1522,227300.0],["2026-02-24",86.5303,87.5551,86.3313,87.0377,231200.0],["2026-02-25",87.1571,87.1571,84.1723,85.0478,220600.0],["2026-02-26",85.605,85.9831,84.5802,85.3662,377200.0],["2026-02-27",84.2989,85.0869,83.7403,85.027,256000.0],["2026-03-02",83.7502,85.047,83.3213,84.3487,315700.0],["2026-03-03",82.3837,82.6031,79.3812,81.9148,387700.0],["2026-03-04",83.1517,83.1517,81.1069,81.5657,215100.0],["2026-03-05",80.4186,81.2964,78.6031,79.6106,418200.0],["2026-03-06",77.8051,78.3737,76.1493,77.2366,300700.0],["2026-03-09",75.6805,76.668,74.0845,76.279,355000.0],["2026-03-10",76.3787,77.4161,75.0919,75.1019,353600.0],["2026-03-11",75.0919,76.0096,73.7353,73.9648,344700.0],["2026-03-12",72.4386,73.1867,69.5358,69.885,478500.0],["2026-03-13",70.2341,71.0221,68.9074,70.6431,339300.0],["2026-03-16",71.4111,72.678,71.1318,72.5882,343200.0],["2026-03-17",73.4361,74.0745,72.5982,72.7977,350400.0],["2026-03-18",71.9099,72.7179,70.6231,70.9623,437400.0],["2026-03-19",70.2939,71.0221,68.7977,69.3862,293200.0],["2026-03-20",69.2865,69.3064,67.3413,68.0795,651300.0],["2026-03-23",70.8924,72.0396,70.6231,70.9922,349100.0],["2026-03-24",69.9847,72.7279,69.875,71.451,289200.0],["2026-03-25",72.5782,72.9772,71.0022,72.1792,174100.0],["2026-03-26",71.1917,72.4685,70.5333,70.9523,239200.0],["2026-03-27",70.8027,71.6107,69.9648,70.3438,177300.0],["2026-03-30",71.062,71.8002,70.3538,70.3538,324000.0],["2026-03-31",71.7702,73.6356,70.5832,72.4984,340400.0],["2026-04-01",72.5583,73.7353,72.2191,73.077,287400.0],["2026-04-02",71.6106,73.3164,70.4635,71.2416,185400.0],["2026-04-06",70.9523,71.86,70.0446,71.8201,233900.0],["2026-04-07",71.1119,72.3089,70.5633,72.1892,266700.0],["2026-04-08",76.0695,76.8475,75.2515,75.6106,499800.0],["2026-04-09",74.8625,78.4934,74.8625,77.9747,914200.0],["2026-04-10",78.1642,78.6031,77.5857,77.9947,233700.0],["2026-04-13",77.6655,80.8475,76.8276,80.6879,440400.0],["2026-04-14",80.5383,83.2814,80.1193,82.5133,426100.0],["2026-04-15",82.1143,82.9522,81.1168,82.8126,401600.0],["2026-04-16",82.7926,83.8101,82.3338,83.6305,397800.0],["2026-04-17",85.9747,89.1767,85.9348,87.5906,451700.0],["2026-04-20",87.1817,91.1916,86.3836,90.5532,551700.0],["2026-04-21",91.2515,92.3687,89.3063,89.8649,413300.0],["2026-04-22",91.2116,92.2988,90.3537,90.8724,360300.0],["2026-04-23",91.5008,93.2864,90.8924,92.0395,394100.0],["2026-04-24",92.219,92.9771,91.022,92.7976,305300.0],["2026-04-27",92.9572,94.8524,92.8774,94.1043,475400.0],["2026-04-28",94.3038,94.9622,90.5532,91.84,369600.0],["2026-04-29",91.82,92.0594,88.0595,88.4086,468800.0],["2026-04-30",89.1268,91.5008,89.1268,90.9422,342400.0],["2026-05-01",91.7103,93.1367,91.0121,92.3188,307300.0],["2026-05-04",91.3612,91.7801,87.9996,88.5283,364500.0],["2026-05-05",88.7876,91.3313,88.1093,90.8225,344400.0],["2026-05-06",93.2864,94.623,91.7702,92.3487,493200.0],["2026-05-07",89.2764,93.1966,85.7852,90.4535,405700.0],["2026-05-08",91.0021,93.1966,87.5607,87.8001,379900.0],["2026-05-11",87.6804,87.6804,84.249,85.9747,406100.0],["2026-05-12",85.6555,86.8226,82.244,83.1118,507500.0],["2026-05-13",82.8924,83.7004,81.7552,82.663,372700.0],["2026-05-14",83.87,85.7054,83.6804,85.6954,356600.0],["2026-05-15",84.5782,84.628,81.5657,81.6455,409500.0],["2026-05-18",82.0744,84.6879,81.466,82.6231,498000.0],["2026-05-19",80.9772,81.3662,77.8051,79.5807,443100.0],["2026-05-20",79.7702,83.2116,78.8026,83.1517,432700.0],["2026-05-21",81.8949,84.8974,80.9971,84.4285,291500.0],["2026-05-22",84.7078,85.4959,83.5408,84.6679,278700.0],["2026-05-26",85.6455,86.7527,85.4959,86.1742,256000.0],["2026-05-27",87.5009,88.9572,87.052,87.4909,230700.0],["2026-05-28",86.4335,88.3387,85.7153,87.84,236300.0],["2026-05-29",87.65,89.08,87.35,87.98,353000.0],["2026-06-01",86.82,86.82,83.73,85.18,396600.0],["2026-06-02",85.62,86.57,84.76,84.88,220800.0],["2026-06-03",84.74,86.46,84.59,86.14,340400.0],["2026-06-04",87.43,87.8,85.32,85.9,327900.0],["2026-06-05",85.18,86.74,84.89,85.5,275400.0],["2026-06-08",85.93,87.85,85.33,86.73,269800.0],["2026-06-09",88.0,92.5,88.0,92.27,323300.0],["2026-06-10",92.24,92.55,89.59,90.78,347000.0],["2026-06-11",92.28,95.31,91.22,95.3,275500.0],["2026-06-12",95.92,95.92,93.64,93.72,342600.0],["2026-06-15",95.18,96.32,93.93,94.73,241400.0],["2026-06-16",94.98,96.91,93.93,94.01,327700.0],["2026-06-17",93.22,95.82,88.51,88.84,662300.0],["2026-06-18",90.25,93.69,90.25,91.13,760400.0],["2026-06-22",91.36,91.87,88.9,89.43,354100.0],["2026-06-23",88.71,90.62,88.17,90.33,333100.0],["2026-06-24",91.46,96.11,91.1,94.86,438400.0],["2026-06-25",95.77,97.67,93.93,95.92,249000.0],["2026-06-26",95.88,97.7,95.14,96.42,1269600.0],["2026-06-29",95.25,96.62,93.86,96.38,407500.0],["2026-06-30",97.17,98.37,96.08,97.53,329400.0],["2026-07-01",96.72,97.4,92.3,92.37,337900.0],["2026-07-02",92.86,93.98,91.49,92.86,329800.0],["2026-07-06",93.25,94.9,90.57,93.08,321885.593993],["2026-07-07",92.94,93.54,91.49,92.35,388735.366199],["2026-07-08",90.78,90.8,88.69,89.8,390330.712736],["2026-07-09",90.72,91.82,90.48,91.65,317237.611136],["2026-07-10",91.56,93.02,91.07,91.11,203050.708986],["2026-07-13",90.43,92.07,89.11,89.96,363394.919828],["2026-07-14",91.35,92.47,90.51,90.83,248601.637366],["2026-07-15",90.75,92.005,90.53,91.66,316706.420272],["2026-07-16",90.88,94.4,90.88,93.61,210387.637576],["2026-07-17",92.3,94.5,90.85,91.47,200855.96158],["2026-07-20",91.7,91.97,88.85,89.07,189116.820375],["2026-07-21",89.65,90.52,88.11,88.78,268292.732847],["2026-07-22",88.63,91.29,88.63,89.67,193313.964053],["2026-07-23",88.03,89.645,87.16,88.91,261939.355007],["2026-07-24",89.1,92.02,89.06,90.62,285089.829803],["2026-07-27",91.91,93.6175,91.23,93.26,276605.424224],["2026-07-28",94.49,95.63,92.335,93.47,327124.504064],["2026-07-29",92.29,92.29,86.59,87.59,458028.343917],["2026-07-30",88.96,89.845,87.48,87.9,208510.994078],["2026-07-31",88.18,88.33,86.12,86.17,326391.567806],["2026-08-03",87.3,89.91,86.61,89.41,449793.344025],["2026-08-04",90.75,94,89.9,93.58,411486.65686],["2026-08-05",97.04,104.69,97.04,102.81,785267.430586],["2026-08-06",104.05,107.0651,102.01,106.3,454377.591003],["2026-08-07",106.5,108.57,106.25,107.22,274480.513041],["2026-08-10",106.25,106.25,101.28,104.15,125635.892678],["2026-08-11",105.85,107.855,105.45,106.75,307509.417609],["2026-08-12",107,107.02,103.3,104.88,452800.269828],["2026-08-13",106,107.29,103.85,105.97,357420.360228],["2026-08-14",104.94,107,103.9,104.16,260781.623117],["2026-08-17",103.71,104,101.65,102.18,308579.770261],["2026-08-18",102,102.715,99.48,101.24,259910.943763],["2026-08-19",102.85,104.285,101.68,102.9,342203.729996],["2026-08-20",100.5,102.7,99.255,100.13,303970.950508],["2026-08-21",100.54,101.595,99.1241,100.55,292659.854098],["2026-08-24",100.95,101.98,100.74,101.38,369474.801713],["2026-08-25",102.96,102.96,100.56,101.38,176466.551008],["2026-08-26",102.08,102.795,100.26,100.82,317569.056292],["2026-08-27",99.62,102.12,98.45,99.2,255853.130068],["2026-08-28",99.78,99.86,97.58,98.98,227746.890873],["2026-08-31",97.95,98.23,96.911,97.39,282620.095292],["2026-09-01",96.31,97.58,94.2,94.44,321115.398683],["2026-09-02",95.44,96.86,94.425,95.83,405088.464208],["2026-09-03",97.16,97.815,96.13,97.75,381322.26273],["2026-09-04",97.52,99.73,96.995,99.68,279075.969915],["2026-09-08",99.23,99.23,96.98,97.33,264077.449988],["2026-09-09",97.06,97.82,96.465,97.59,230025.10886],["2026-09-10",96.13,96.82,95.02,95.3,232766.984914],["2026-09-11",96.52,96.99,95.73,96.03,284002.771424],["2026-09-14",94.14,95.195,93.32,93.81,383379.580472]]}