{"t":"GTY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.0484,0.0586,0.0484,0.0484,22726.0],["1973-05-04",0.0484,0.0586,0.0484,0.0484,0.0],["1973-05-07",0.0484,0.0586,0.0484,0.0484,0.0],["1973-05-08",0.0484,0.0586,0.0484,0.0484,0.0],["1973-05-09",0.0484,0.0586,0.0484,0.0484,0.0],["1973-05-10",0.0484,0.0586,0.0484,0.0484,0.0],["1973-05-11",0.0484,0.0586,0.0484,0.0484,2674.0],["1973-05-14",0.0484,0.0586,0.0484,0.0484,0.0],["1973-05-15",0.0484,0.0586,0.0484,0.0484,0.0],["1973-05-16",0.0484,0.0586,0.0484,0.0484,0.0],["1973-05-17",0.0484,0.0586,0.0484,0.0484,0.0],["1973-05-18",0.0484,0.0522,0.0458,0.0458,2674.0],["1973-05-21",0.0458,0.0522,0.0433,0.0433,8021.0],["1973-05-22",0.0433,0.0522,0.0433,0.0433,0.0],["1973-05-23",0.0433,0.0484,0.0433,0.0433,0.0],["1973-05-24",0.0331,0.0331,0.0306,0.0306,80210.0],["1973-05-25",0.0306,0.0306,0.0306,0.0306,89568.0],["1973-05-29",0.0306,0.0306,0.0306,0.0306,5347.0],["1973-05-30",0.0306,0.0306,0.0306,0.0306,2674.0],["1973-05-31",0.0306,0.0306,0.0306,0.0306,0.0],["1973-06-01",0.0306,0.0306,0.028,0.028,0.0],["1973-06-04",0.028,0.0306,0.0242,0.0242,25400.0],["1973-06-05",0.0242,0.0306,0.0242,0.0242,34758.0],["1973-06-06",0.0242,0.0306,0.0242,0.0242,0.0],["1973-06-07",0.0242,0.0306,0.0242,0.0242,101599.0],["1973-06-08",0.0242,0.0306,0.0242,0.0242,1337.0],["1973-06-11",0.0242,0.0306,0.0242,0.0242,1337.0],["1973-06-12",0.0242,0.0306,0.0242,0.0242,0.0],["1973-06-13",0.0306,0.0306,0.0306,0.0306,0.0],["1973-06-14",0.0306,0.0306,0.0306,0.0306,0.0],["1973-06-15",0.0306,0.0306,0.0306,0.0306,0.0],["1973-06-18",0.0306,0.0306,0.0306,0.0306,21389.0],["1973-06-19",0.0306,0.0306,0.0306,0.0306,6684.0],["1973-06-20",0.0306,0.0306,0.0306,0.0306,6684.0],["1973-06-21",0.0306,0.0306,0.0306,0.0306,52137.0],["1973-06-22",0.0306,0.0306,0.0306,0.0306,1337.0],["1973-06-25",0.0306,0.0331,0.0306,0.0306,8021.0],["1973-06-26",0.0306,0.0331,0.0306,0.0306,8021.0],["1973-06-27",0.0331,0.0395,0.0331,0.0331,1337.0],["1973-06-28",0.0433,0.0458,0.0433,0.0433,30747.0],["1973-06-29",0.0433,0.0458,0.0433,0.0433,21389.0],["1973-07-02",0.0433,0.0433,0.0395,0.0395,5347.0],["1973-07-03",0.0331,0.0331,0.0306,0.0306,29410.0],["1973-07-05",0.0306,0.0331,0.0306,0.0306,0.0],["1973-07-06",0.0306,0.0306,0.0306,0.0306,24063.0],["1973-07-09",0.0306,0.0306,0.0306,0.0306,2674.0],["1973-07-10",0.0306,0.0306,0.0306,0.0306,8021.0],["1973-07-11",0.0306,0.0306,0.0306,0.0306,0.0],["1973-07-12",0.0306,0.0306,0.0306,0.0306,0.0],["1973-07-13",0.0306,0.0306,0.0306,0.0306,8021.0],["1973-07-16",0.0306,0.0306,0.0306,0.0306,30747.0],["1973-07-17",0.0306,0.0306,0.0306,0.0306,0.0],["1973-07-18",0.0306,0.0306,0.0306,0.0306,0.0],["1973-07-19",0.0306,0.0306,0.0306,0.0306,1337.0],["1973-07-20",0.0306,0.0306,0.0306,0.0306,0.0],["1973-07-23",0.0306,0.0306,0.0306,0.0306,0.0],["1973-07-24",0.0306,0.0306,0.0306,0.0306,8021.0],["1973-07-25",0.0306,0.0306,0.0306,0.0306,60158.0],["1973-07-26",0.0306,0.0306,0.0306,0.0306,0.0],["1973-07-27",0.0306,0.0306,0.0306,0.0306,17379.0],["1973-07-30",0.0306,0.0306,0.0306,0.0306,0.0],["1973-07-31",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-01",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-02",0.0306,0.0306,0.0306,0.0306,6684.0],["1973-08-03",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-06",0.0306,0.0306,0.0306,0.0306,1337.0],["1973-08-07",0.0306,0.0306,0.0306,0.0306,2674.0],["1973-08-08",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-09",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-10",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-13",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-14",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-15",0.0306,0.0306,0.0306,0.0306,18716.0],["1973-08-16",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-17",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-20",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-21",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-22",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-23",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-24",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-27",0.0306,0.0306,0.0306,0.0306,2674.0],["1973-08-28",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-29",0.0306,0.0306,0.0306,0.0306,0.0],["1973-08-30",0.0306,0.0306,0.0306,0.0306,8021.0],["1973-08-31",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-04",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-05",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-06",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-07",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-10",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-11",0.0306,0.0306,0.0306,0.0306,22726.0],["1973-09-12",0.0306,0.0306,0.0306,0.0306,42779.0],["1973-09-13",0.0306,0.0306,0.0306,0.0306,2674.0],["1973-09-14",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-17",0.0306,0.0306,0.0306,0.0306,6684.0],["1973-09-18",0.0306,0.0306,0.0306,0.0306,28074.0],["1973-09-19",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-20",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-21",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-24",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-25",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-26",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-27",0.0306,0.0306,0.0306,0.0306,0.0],["1973-09-28",0.0306,0.0306,0.0306,0.0306,5347.0],["1973-10-01",0.0306,0.0306,0.0306,0.0306,0.0],["1973-10-02",0.0306,0.0306,0.0306,0.0306,0.0],["1973-10-03",0.0306,0.0306,0.0306,0.0306,8021.0],["1973-10-04",0.0306,0.0306,0.0306,0.0306,8021.0],["1973-10-05",0.0306,0.0306,0.0306,0.0306,0.0],["1973-10-08",0.0306,0.0331,0.0306,0.0306,18716.0],["1973-10-09",0.0306,0.0331,0.0306,0.0306,1337.0],["1973-10-10",0.0306,0.0331,0.0306,0.0306,6684.0],["1973-10-11",0.0306,0.0331,0.0306,0.0306,0.0],["1973-10-12",0.0306,0.0331,0.0306,0.0306,0.0],["1973-10-15",0.0306,0.0331,0.0306,0.0306,18716.0],["1973-10-16",0.0306,0.0331,0.0306,0.0306,0.0],["1973-10-17",0.0306,0.0331,0.0306,0.0306,1337.0],["1973-10-18",0.0306,0.0331,0.0306,0.0306,17379.0],["1973-10-19",0.0306,0.0331,0.0306,0.0306,8021.0],["1973-10-22",0.0306,0.0331,0.0306,0.0306,29410.0],["1973-10-23",0.0306,0.0331,0.0306,0.0306,5347.0],["1973-10-24",0.0306,0.0331,0.0306,0.0306,0.0],["1973-10-25",0.0306,0.0331,0.0306,0.0306,0.0],["1973-10-26",0.0306,0.0331,0.0306,0.0306,0.0],["1973-10-29",0.0306,0.0331,0.0306,0.0306,0.0],["1973-10-30",0.0306,0.0331,0.0306,0.0306,0.0],["1973-10-31",0.0306,0.0331,0.0306,0.0306,5347.0],["1973-11-01",0.0306,0.0331,0.0306,0.0306,2674.0],["1973-11-02",0.0306,0.0331,0.0306,0.0306,0.0],["1973-11-05",0.0306,0.0306,0.0306,0.0306,0.0],["1973-11-06",0.0306,0.0306,0.0306,0.0306,0.0],["1973-11-07",0.0306,0.0306,0.0306,0.0306,2674.0],["1973-11-08",0.0306,0.0306,0.0306,0.0306,18716.0],["1973-11-09",0.0306,0.0306,0.0242,0.0242,46789.0],["1973-11-12",0.0242,0.0306,0.0242,0.0242,0.0],["1973-11-13",0.0242,0.0306,0.0242,0.0242,17379.0],["1973-11-14",0.0242,0.0306,0.0242,0.0242,0.0],["1973-11-15",0.0242,0.0306,0.0242,0.0242,0.0],["1973-11-16",0.0242,0.0306,0.0242,0.0242,0.0],["1973-11-19",0.0242,0.0306,0.0242,0.0242,0.0],["1973-11-20",0.0242,0.0306,0.0242,0.0242,0.0],["1973-11-21",0.0242,0.0306,0.0242,0.0242,0.0],["1973-11-23",0.0242,0.0306,0.0242,0.0242,153736.0],["1973-11-26",0.0242,0.0306,0.0242,0.0242,0.0],["1973-11-27",0.0242,0.0306,0.0242,0.0242,18716.0],["1973-11-28",0.0306,0.0306,0.0306,0.0306,29410.0],["1973-11-29",0.0306,0.0306,0.028,0.028,17379.0],["1973-11-30",0.028,0.0306,0.028,0.028,0.0],["1973-12-03",0.0306,0.0306,0.0306,0.0306,0.0],["1973-12-04",0.0306,0.0306,0.0306,0.0306,1337.0],["1973-12-05",0.0306,0.0306,0.0306,0.0306,0.0],["1973-12-06",0.0306,0.0306,0.028,0.028,5347.0],["1973-12-07",0.028,0.0306,0.0242,0.0242,0.0],["1973-12-10",0.0242,0.0306,0.0242,0.0242,8021.0],["1973-12-11",0.0242,0.0306,0.0242,0.0242,21389.0],["1973-12-12",0.0242,0.028,0.0242,0.0242,0.0],["1973-12-13",0.0242,0.0242,0.0216,0.0216,18716.0],["1973-12-14",0.0216,0.0242,0.0178,0.0178,52137.0],["1973-12-17",0.0216,0.0242,0.0216,0.0216,26737.0],["1973-12-18",0.0216,0.0242,0.0178,0.0178,30747.0],["1973-12-19",0.0216,0.0242,0.0216,0.0216,6684.0],["1973-12-20",0.0216,0.0242,0.0216,0.0216,0.0],["1973-12-21",0.0216,0.0242,0.0216,0.0216,0.0],["1973-12-24",0.0216,0.0242,0.0216,0.0216,0.0],["1973-12-26",0.0242,0.0242,0.0242,0.0242,8021.0],["1973-12-27",0.0242,0.0242,0.0242,0.0242,2674.0],["1973-12-28",0.0242,0.0242,0.0242,0.0242,21389.0],["1973-12-31",0.0242,0.0242,0.0242,0.0242,24063.0],["1974-01-02",0.0242,0.0242,0.0242,0.0242,17379.0],["1974-01-03",0.0242,0.0242,0.0242,0.0242,0.0],["1974-01-04",0.0242,0.0242,0.0242,0.0242,0.0],["1974-01-07",0.0242,0.0306,0.0242,0.0242,5347.0],["1974-01-08",0.028,0.0306,0.028,0.028,0.0],["1974-01-09",0.028,0.0306,0.028,0.028,21389.0],["1974-01-10",0.028,0.0306,0.028,0.028,0.0],["1974-01-11",0.028,0.0306,0.028,0.028,0.0],["1974-01-14",0.028,0.0306,0.028,0.028,78873.0],["1974-01-15",0.0306,0.0306,0.0306,0.0306,0.0],["1974-01-16",0.0306,0.0306,0.0306,0.0306,29410.0],["1974-01-17",0.0306,0.0306,0.0306,0.0306,2674.0],["1974-01-18",0.0306,0.0306,0.0306,0.0306,5347.0],["1974-01-21",0.0306,0.0306,0.0306,0.0306,17379.0],["1974-01-22",0.0306,0.0306,0.0306,0.0306,0.0],["1974-01-23",0.0306,0.0306,0.0306,0.0306,0.0],["1974-01-24",0.0306,0.0306,0.0306,0.0306,0.0],["1974-01-25",0.0306,0.0306,0.0306,0.0306,0.0],["1974-01-28",0.0306,0.0306,0.0306,0.0306,0.0],["1974-01-29",0.0306,0.0306,0.0306,0.0306,0.0],["1974-01-30",0.0306,0.0306,0.0306,0.0306,0.0],["1974-01-31",0.0306,0.0306,0.0306,0.0306,0.0],["1974-02-01",0.0306,0.0306,0.0306,0.0306,1337.0],["1974-02-04",0.0306,0.0306,0.0306,0.0306,6684.0],["1974-02-05",0.0306,0.0306,0.0306,0.0306,0.0],["1974-02-06",0.0306,0.0306,0.0306,0.0306,0.0],["1974-02-07",0.0306,0.0306,0.0306,0.0306,0.0],["1974-02-08",0.0306,0.0306,0.0306,0.0306,0.0],["1974-02-11",0.0306,0.0306,0.0306,0.0306,0.0],["1974-02-12",0.0306,0.0306,0.0306,0.0306,0.0],["1974-02-13",0.0306,0.0306,0.0306,0.0306,18716.0],["1974-02-14",0.0306,0.0306,0.0306,0.0306,1337.0],["1974-02-15",0.0306,0.0306,0.0306,0.0306,0.0],["1974-02-19",0.0306,0.0306,0.0306,0.0306,0.0],["1974-02-20",0.0306,0.0306,0.0306,0.0306,0.0],["1974-02-21",0.0306,0.0306,0.0306,0.0306,8021.0],["1974-02-22",0.0306,0.0306,0.0306,0.0306,0.0],["1974-02-25",0.0306,0.0306,0.0306,0.0306,0.0],["1974-02-26",0.0306,0.0306,0.0306,0.0306,80210.0],["1974-02-27",0.0306,0.0306,0.0306,0.0306,0.0],["1974-02-28",0.0306,0.0306,0.0306,0.0306,0.0],["1974-03-01",0.0306,0.0306,0.0306,0.0306,0.0],["1974-03-04",0.0306,0.0306,0.0306,0.0306,0.0],["1974-03-05",0.0306,0.0306,0.0306,0.0306,0.0],["1974-03-06",0.0306,0.0306,0.0306,0.0306,0.0],["1974-03-07",0.0306,0.0306,0.0306,0.0306,5347.0],["1974-03-08",0.0306,0.0306,0.0306,0.0306,17379.0],["1974-03-11",0.0306,0.0306,0.0306,0.0306,22726.0],["1974-03-12",0.0306,0.0306,0.0306,0.0306,18716.0],["1974-03-13",0.0306,0.0306,0.0306,0.0306,60158.0],["1974-03-14",0.0306,0.0306,0.0306,0.0306,25400.0],["1974-03-15",0.0433,0.0522,0.0433,0.0433,120315.0],["1974-03-18",0.0395,0.0395,0.0331,0.0331,93578.0],["1974-03-19",0.0331,0.0433,0.0331,0.0331,8021.0],["1974-03-20",0.0433,0.0484,0.0433,0.0433,52137.0],["1974-03-21",0.0433,0.0433,0.0395,0.0395,38768.0],["1974-03-22",0.0395,0.0433,0.0395,0.0395,25400.0],["1974-03-25",0.0433,0.0484,0.0433,0.0433,17379.0],["1974-03-26",0.0433,0.0458,0.0433,0.0433,1337.0],["1974-03-27",0.0433,0.0458,0.0433,0.0433,8021.0],["1974-03-28",0.0433,0.0433,0.0395,0.0395,1337.0],["1974-03-29",0.0395,0.0433,0.0395,0.0395,5347.0],["1974-04-01",0.0395,0.0433,0.0395,0.0395,8021.0],["1974-04-02",0.0395,0.0433,0.0395,0.0395,21389.0],["1974-04-03",0.0395,0.0433,0.0395,0.0395,5347.0],["1974-04-04",0.0395,0.0433,0.0395,0.0395,0.0],["1974-04-05",0.0395,0.0433,0.0395,0.0395,0.0],["1974-04-08",0.0395,0.0433,0.0395,0.0395,0.0],["1974-04-09",0.0395,0.0433,0.0395,0.0395,0.0],["1974-04-10",0.0433,0.0458,0.0433,0.0433,0.0],["1974-04-11",0.0433,0.0458,0.0433,0.0433,52137.0],["1974-04-15",0.0433,0.0458,0.0433,0.0433,0.0],["1974-04-16",0.0433,0.0484,0.0433,0.0433,0.0],["1974-04-17",0.0433,0.0458,0.0433,0.0433,0.0],["1974-04-18",0.0433,0.0458,0.0433,0.0433,0.0],["1974-04-19",0.0433,0.0458,0.0433,0.0433,5347.0],["1974-04-22",0.0433,0.0458,0.0433,0.0433,0.0],["1974-04-23",0.0433,0.0458,0.0433,0.0433,0.0],["1974-04-24",0.0433,0.0458,0.0433,0.0433,0.0],["1974-04-25",0.0433,0.0433,0.0331,0.0331,25400.0],["1974-04-26",0.0331,0.0433,0.0331,0.0331,0.0],["1974-04-29",0.0331,0.0433,0.0331,0.0331,0.0],["1974-04-30",0.0331,0.0433,0.0331,0.0331,17379.0],["1974-05-01",0.0395,0.0433,0.0395,0.0395,0.0],["1974-05-02",0.0395,0.0433,0.0395,0.0395,6684.0],["1974-05-03",0.0395,0.0433,0.0395,0.0395,0.0],["1974-05-06",0.0395,0.0433,0.0395,0.0395,0.0],["1974-05-07",0.0395,0.0433,0.0395,0.0395,0.0],["1974-05-08",0.0395,0.0433,0.0395,0.0395,0.0],["1974-05-09",0.0395,0.0433,0.0395,0.0395,1337.0],["1974-05-10",0.0433,0.0458,0.0433,0.0433,0.0],["1974-05-13",0.0433,0.0433,0.0395,0.0395,0.0],["1974-05-14",0.0395,0.0433,0.0395,0.0395,0.0],["1974-05-15",0.0395,0.0433,0.0395,0.0395,0.0],["1974-05-16",0.0395,0.0433,0.0395,0.0395,0.0],["1974-05-17",0.0395,0.0433,0.0395,0.0395,0.0],["1974-05-20",0.0395,0.0433,0.0395,0.0395,0.0],["1974-05-21",0.0395,0.0433,0.0395,0.0395,0.0],["1974-05-22",0.0395,0.0433,0.0331,0.0331,6684.0],["1974-05-23",0.0395,0.0433,0.0395,0.0395,0.0],["1974-05-24",0.0395,0.0433,0.0331,0.0331,0.0],["1974-05-28",0.0331,0.0433,0.0331,0.0331,0.0],["1974-05-29",0.0331,0.0433,0.0331,0.0331,0.0],["1974-05-30",0.0331,0.0433,0.0331,0.0331,6684.0],["1974-05-31",0.0331,0.0433,0.0331,0.0331,0.0],["1974-06-03",0.0331,0.0395,0.0331,0.0331,8021.0],["1974-06-04",0.0331,0.0395,0.0331,0.0331,0.0],["1974-06-05",0.0331,0.0331,0.0306,0.0306,0.0],["1974-06-06",0.0306,0.0331,0.0306,0.0306,0.0],["1974-06-07",0.0306,0.0331,0.0306,0.0306,0.0],["1974-06-10",0.0331,0.0395,0.0331,0.0331,21389.0],["1974-06-11",0.0331,0.0395,0.0331,0.0331,0.0],["1974-06-12",0.0331,0.0331,0.0306,0.0306,6684.0],["1974-06-13",0.0306,0.0331,0.0306,0.0306,0.0],["1974-06-14",0.0306,0.0331,0.0306,0.0306,22726.0],["1974-06-17",0.0331,0.0395,0.0331,0.0331,18716.0],["1974-06-18",0.0331,0.0395,0.0331,0.0331,5347.0],["1974-06-19",0.0331,0.0433,0.0331,0.0331,5347.0],["1974-06-20",0.0331,0.0433,0.0331,0.0331,34758.0],["1974-06-21",0.0331,0.0433,0.0331,0.0331,0.0],["1974-06-24",0.0331,0.0395,0.0331,0.0331,0.0],["1974-06-25",0.0331,0.0395,0.0331,0.0331,5347.0],["1974-06-26",0.0331,0.0395,0.0331,0.0331,0.0],["1974-06-27",0.0331,0.0395,0.0331,0.0331,0.0],["1974-06-28",0.0331,0.0395,0.0331,0.0331,0.0],["1974-07-01",0.0331,0.0395,0.0331,0.0331,0.0],["1974-07-02",0.0331,0.0395,0.0331,0.0331,34758.0],["1974-07-03",0.0331,0.0395,0.0331,0.0331,0.0],["1974-07-05",0.0331,0.0395,0.0331,0.0331,0.0],["1974-07-08",0.0331,0.0395,0.0331,0.0331,0.0],["1974-07-09",0.0331,0.0395,0.0331,0.0331,2674.0],["1974-07-10",0.0331,0.0331,0.0306,0.0306,0.0],["1974-07-11",0.0306,0.0331,0.0306,0.0306,6684.0],["1974-07-12",0.0306,0.0331,0.0306,0.0306,0.0],["1974-07-15",0.0306,0.0331,0.0306,0.0306,18716.0],["1974-07-16",0.0306,0.0331,0.0306,0.0306,0.0],["1974-07-17",0.0306,0.0331,0.0306,0.0306,24063.0],["1974-07-18",0.0306,0.0331,0.0306,0.0306,0.0],["1974-07-19",0.0306,0.0331,0.0306,0.0306,0.0],["1974-07-22",0.0306,0.0331,0.0306,0.0306,0.0],["1974-07-23",0.0306,0.0331,0.0306,0.0306,0.0],["1974-07-24",0.0306,0.0331,0.0306,0.0306,0.0],["1974-07-25",0.0306,0.0331,0.0306,0.0306,0.0],["1974-07-26",0.0306,0.0331,0.0306,0.0306,0.0],["1974-07-29",0.0306,0.0331,0.0306,0.0306,0.0],["1974-07-30",0.0306,0.0331,0.0306,0.0306,0.0],["1974-07-31",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-01",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-02",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-05",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-06",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-07",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-08",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-09",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-12",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-13",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-14",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-15",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-16",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-19",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-20",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-21",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-22",0.0306,0.0331,0.0306,0.0306,5347.0],["1974-08-23",0.0306,0.0331,0.0306,0.0306,18716.0],["1974-08-26",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-27",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-28",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-29",0.0306,0.0331,0.0306,0.0306,0.0],["1974-08-30",0.0306,0.0331,0.0306,0.0306,0.0],["1974-09-03",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-04",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-05",0.0306,0.0306,0.0306,0.0306,6684.0],["1974-09-06",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-09",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-10",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-11",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-12",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-13",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-16",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-17",0.0306,0.0306,0.0306,0.0306,17379.0],["1974-09-18",0.0306,0.0306,0.0306,0.0306,17379.0],["1974-09-19",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-20",0.0306,0.0306,0.0306,0.0306,18716.0],["1974-09-23",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-24",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-25",0.0306,0.0306,0.0306,0.0306,18716.0],["1974-09-26",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-27",0.0306,0.0306,0.0306,0.0306,0.0],["1974-09-30",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-01",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-02",0.0306,0.0306,0.0306,0.0306,1337.0],["1974-10-03",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-04",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-07",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-08",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-09",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-10",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-11",0.0306,0.0306,0.0306,0.0306,2674.0],["1974-10-14",0.0306,0.0306,0.0306,0.0306,2674.0],["1974-10-15",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-16",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-17",0.0306,0.0306,0.0306,0.0306,1337.0],["1974-10-18",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-21",0.0306,0.0306,0.0306,0.0306,17379.0],["1974-10-22",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-23",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-24",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-25",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-28",0.0306,0.0306,0.0306,0.0306,5347.0],["1974-10-29",0.0306,0.0306,0.0306,0.0306,0.0],["1974-10-30",0.0306,0.0306,0.0306,0.0306,1337.0],["1974-10-31",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-01",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-04",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-05",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-06",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-07",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-08",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-11",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-12",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-13",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-14",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-15",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-18",0.0306,0.0306,0.0306,0.0306,2674.0],["1974-11-19",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-20",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-21",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-22",0.0306,0.0306,0.0306,0.0306,1337.0],["1974-11-25",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-26",0.0306,0.0306,0.0306,0.0306,1337.0],["1974-11-27",0.0306,0.0306,0.0306,0.0306,0.0],["1974-11-29",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-02",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-03",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-04",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-05",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-06",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-09",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-10",0.0306,0.0306,0.0306,0.0306,5347.0],["1974-12-11",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-12",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-13",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-16",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-17",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-18",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-19",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-20",0.0306,0.0306,0.0306,0.0306,22726.0],["1974-12-23",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-24",0.0306,0.0306,0.0306,0.0306,2674.0],["1974-12-26",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-27",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-30",0.0306,0.0306,0.0306,0.0306,0.0],["1974-12-31",0.0306,0.0306,0.0306,0.0306,0.0],["1975-01-02",0.0306,0.0306,0.0306,0.0306,0.0],["1975-01-03",0.0306,0.0306,0.0306,0.0306,0.0],["1975-01-06",0.0306,0.0306,0.0306,0.0306,1337.0],["1975-01-07",0.0306,0.0331,0.0306,0.0306,5347.0],["1975-01-08",0.0306,0.0331,0.0306,0.0306,1337.0],["1975-01-09",0.0306,0.0331,0.0306,0.0306,0.0],["1975-01-10",0.0433,0.0484,0.0433,0.0433,24063.0],["1975-01-13",0.0433,0.0458,0.0395,0.0395,0.0],["1975-01-14",0.0395,0.0458,0.0395,0.0395,0.0],["1975-01-15",0.0395,0.0458,0.0395,0.0395,0.0],["1975-01-16",0.0395,0.0458,0.0395,0.0395,0.0],["1975-01-17",0.0395,0.0458,0.0395,0.0395,0.0],["1975-01-20",0.0395,0.0458,0.0395,0.0395,0.0],["1975-01-21",0.0395,0.0458,0.0395,0.0395,0.0],["1975-01-22",0.0395,0.0458,0.0395,0.0395,0.0],["1975-01-23",0.0395,0.0458,0.0395,0.0395,0.0],["1975-01-24",0.0395,0.0458,0.0395,0.0395,0.0],["1975-01-27",0.0458,0.0522,0.0458,0.0458,21389.0],["1975-01-28",0.0484,0.0586,0.0484,0.0484,0.0],["1975-01-29",0.0484,0.0586,0.0484,0.0484,8021.0],["1975-01-30",0.0484,0.0522,0.0458,0.0458,17379.0],["1975-01-31",0.0458,0.0522,0.0458,0.0458,0.0],["1975-02-03",0.0458,0.0522,0.0458,0.0458,0.0],["1975-02-04",0.0458,0.0522,0.0433,0.0433,8021.0],["1975-02-05",0.0433,0.0522,0.0433,0.0433,0.0],["1975-02-06",0.0433,0.0522,0.0433,0.0433,0.0],["1975-02-07",0.0433,0.0522,0.0433,0.0433,29410.0],["1975-02-10",0.0458,0.0522,0.0458,0.0458,0.0],["1975-02-11",0.0458,0.0522,0.0458,0.0458,0.0],["1975-02-12",0.0458,0.0522,0.0458,0.0458,0.0],["1975-02-13",0.0458,0.0522,0.0458,0.0458,1337.0],["1975-02-14",0.0458,0.0522,0.0458,0.0458,0.0],["1975-02-18",0.0458,0.0522,0.0458,0.0458,0.0],["1975-02-19",0.0458,0.0522,0.0458,0.0458,0.0],["1975-02-20",0.0458,0.0522,0.0458,0.0458,0.0],["1975-02-21",0.0458,0.0522,0.0458,0.0458,0.0],["1975-02-24",0.0458,0.0522,0.0458,0.0458,0.0],["1975-02-25",0.0458,0.0522,0.0458,0.0458,1337.0],["1975-02-26",0.0458,0.0522,0.0458,0.0458,0.0],["1975-02-27",0.0484,0.0586,0.0484,0.0484,0.0],["1975-02-28",0.0484,0.0586,0.0484,0.0484,0.0],["1975-03-03",0.0484,0.0522,0.0458,0.0458,0.0],["1975-03-04",0.0458,0.0522,0.0458,0.0458,0.0],["1975-03-05",0.0484,0.0586,0.0484,0.0484,0.0],["1975-03-06",0.0484,0.0586,0.0484,0.0484,0.0],["1975-03-07",0.0484,0.0586,0.0484,0.0484,17379.0],["1975-03-10",0.0522,0.0611,0.0522,0.0522,33421.0],["1975-03-11",0.0522,0.0611,0.0522,0.0522,0.0],["1975-03-12",0.0522,0.0611,0.0522,0.0522,0.0],["1975-03-13",0.0522,0.0611,0.0522,0.0522,1337.0],["1975-03-14",0.0522,0.0611,0.0522,0.0522,0.0],["1975-03-17",0.0522,0.0611,0.0522,0.0522,0.0],["1975-03-18",0.0522,0.0611,0.0522,0.0522,0.0],["1975-03-19",0.0522,0.0611,0.0522,0.0522,1337.0],["1975-03-20",0.0522,0.0611,0.0522,0.0522,0.0],["1975-03-21",0.0522,0.0611,0.0522,0.0522,0.0],["1975-03-24",0.0522,0.0611,0.0522,0.0522,0.0],["1975-03-25",0.0522,0.0611,0.0522,0.0522,5347.0],["1975-03-26",0.0522,0.0611,0.0522,0.0522,0.0],["1975-03-27",0.0522,0.0611,0.0522,0.0522,8021.0],["1975-03-31",0.0522,0.0611,0.0522,0.0522,0.0],["1975-04-01",0.0522,0.0611,0.0522,0.0522,8021.0],["1975-04-02",0.0522,0.0611,0.0522,0.0522,0.0],["1975-04-03",0.0522,0.0611,0.0522,0.0522,0.0],["1975-04-04",0.0522,0.0611,0.0522,0.0522,18716.0],["1975-04-07",0.0522,0.0611,0.0522,0.0522,5347.0],["1975-04-08",0.0522,0.0611,0.0522,0.0522,0.0],["1975-04-09",0.0522,0.0611,0.0522,0.0522,0.0],["1975-04-10",0.0522,0.0611,0.0522,0.0522,0.0],["1975-04-11",0.0522,0.0611,0.0522,0.0522,0.0],["1975-04-14",0.0522,0.0611,0.0522,0.0522,0.0],["1975-04-15",0.0522,0.0611,0.0522,0.0522,18716.0],["1975-04-16",0.0611,0.0751,0.0611,0.0611,18716.0],["1975-04-17",0.0611,0.0751,0.0611,0.0611,6684.0],["1975-04-18",0.0611,0.0751,0.0611,0.0611,0.0],["1975-04-21",0.0688,0.0777,0.0688,0.0688,5347.0],["1975-04-22",0.0688,0.0777,0.0688,0.0688,0.0],["1975-04-23",0.0688,0.0777,0.0688,0.0688,0.0],["1975-04-24",0.0688,0.0777,0.0688,0.0688,0.0],["1975-04-25",0.0688,0.0777,0.0688,0.0688,0.0],["1975-04-28",0.0688,0.0777,0.0688,0.0688,0.0],["1975-04-29",0.0688,0.0777,0.0688,0.0688,0.0],["1975-04-30",0.0688,0.0777,0.0688,0.0688,0.0],["1975-05-01",0.0688,0.0777,0.0688,0.0688,6684.0],["1975-05-02",0.0688,0.0777,0.0688,0.0688,0.0],["1975-05-05",0.0688,0.0777,0.0688,0.0688,0.0],["1975-05-06",0.0688,0.0777,0.0688,0.0688,0.0],["1975-05-07",0.0688,0.0777,0.0688,0.0688,0.0],["1975-05-08",0.0688,0.0777,0.0688,0.0688,0.0],["1975-05-09",0.0688,0.0777,0.0688,0.0688,1337.0],["1975-05-12",0.0688,0.0777,0.0688,0.0688,0.0],["1975-05-13",0.0688,0.0751,0.0611,0.0611,0.0],["1975-05-14",0.0611,0.0751,0.0611,0.0611,0.0],["1975-05-15",0.0611,0.0688,0.0611,0.0611,18716.0],["1975-05-16",0.0611,0.0688,0.0611,0.0611,2674.0],["1975-05-19",0.0611,0.0688,0.0611,0.0611,8021.0],["1975-05-20",0.0611,0.0688,0.0586,0.0586,25400.0],["1975-05-21",0.0586,0.0688,0.0586,0.0586,17379.0],["1975-05-22",0.0586,0.0688,0.0586,0.0586,0.0],["1975-05-23",0.0586,0.0688,0.0586,0.0586,2674.0],["1975-05-27",0.0586,0.0688,0.0586,0.0586,17379.0],["1975-05-28",0.0586,0.0688,0.0586,0.0586,0.0],["1975-05-29",0.0586,0.0688,0.0586,0.0586,1337.0],["1975-05-30",0.0586,0.0688,0.0586,0.0586,2674.0],["1975-06-02",0.0586,0.0611,0.0522,0.0522,25400.0],["1975-06-03",0.0522,0.0611,0.0522,0.0522,1337.0],["1975-06-04",0.0522,0.0611,0.0522,0.0522,0.0],["1975-06-05",0.0522,0.0611,0.0522,0.0522,0.0],["1975-06-06",0.0522,0.0611,0.0522,0.0522,0.0],["1975-06-09",0.0522,0.0611,0.0522,0.0522,6684.0],["1975-06-10",0.0522,0.0611,0.0522,0.0522,18716.0],["1975-06-11",0.0522,0.0611,0.0522,0.0522,21389.0],["1975-06-12",0.0522,0.0611,0.0522,0.0522,0.0],["1975-06-13",0.0522,0.0611,0.0522,0.0522,0.0],["1975-06-16",0.0611,0.0751,0.0611,0.0611,22726.0],["1975-06-17",0.0611,0.0751,0.0611,0.0611,5347.0],["1975-06-18",0.0611,0.0751,0.0611,0.0611,0.0],["1975-06-19",0.0611,0.0751,0.0611,0.0611,0.0],["1975-06-20",0.0688,0.0777,0.0688,0.0688,8021.0],["1975-06-23",0.0688,0.0777,0.0688,0.0688,18716.0],["1975-06-24",0.0688,0.0777,0.0688,0.0688,0.0],["1975-06-25",0.0688,0.0777,0.0688,0.0688,0.0],["1975-06-26",0.0688,0.0777,0.0688,0.0688,24063.0],["1975-06-27",0.0688,0.0777,0.0688,0.0688,0.0],["1975-06-30",0.0688,0.0777,0.0688,0.0688,5347.0],["1975-07-01",0.0688,0.0777,0.0688,0.0688,0.0],["1975-07-02",0.0688,0.0777,0.0688,0.0688,0.0],["1975-07-03",0.0688,0.0777,0.0688,0.0688,5347.0],["1975-07-07",0.0688,0.0777,0.0688,0.0688,0.0],["1975-07-08",0.0688,0.0777,0.0688,0.0688,0.0],["1975-07-09",0.0688,0.0777,0.0688,0.0688,1337.0],["1975-07-10",0.0688,0.0777,0.0688,0.0688,0.0],["1975-07-11",0.0688,0.0777,0.0688,0.0688,8021.0],["1975-07-14",0.0751,0.0777,0.0751,0.0751,6684.0],["1975-07-15",0.0751,0.0777,0.0751,0.0751,5347.0],["1975-07-16",0.0751,0.0777,0.0751,0.0751,0.0],["1975-07-17",0.0751,0.0777,0.0751,0.0751,0.0],["1975-07-18",0.0751,0.0777,0.0751,0.0751,1337.0],["1975-07-21",0.0751,0.0777,0.0751,0.0751,5347.0],["1975-07-22",0.0751,0.0777,0.0751,0.0751,18716.0],["1975-07-23",0.0751,0.0777,0.0751,0.0751,0.0],["1975-07-24",0.0751,0.0777,0.0751,0.0751,17379.0],["1975-07-25",0.0751,0.0777,0.0751,0.0751,0.0],["1975-07-28",0.0751,0.0777,0.0751,0.0751,0.0],["1975-07-29",0.0751,0.0777,0.0751,0.0751,0.0],["1975-07-30",0.0751,0.0777,0.0688,0.0688,8021.0],["1975-07-31",0.0688,0.0777,0.0688,0.0688,0.0],["1975-08-01",0.0688,0.0777,0.0688,0.0688,0.0],["1975-08-04",0.0688,0.0777,0.0688,0.0688,0.0],["1975-08-05",0.0688,0.0777,0.0688,0.0688,1337.0],["1975-08-06",0.0688,0.0751,0.0611,0.0611,5347.0],["1975-08-07",0.0611,0.0751,0.0611,0.0611,0.0],["1975-08-08",0.0611,0.0751,0.0611,0.0611,0.0],["1975-08-11",0.0611,0.0688,0.0611,0.0611,0.0],["1975-08-12",0.0611,0.0688,0.0611,0.0611,0.0],["1975-08-13",0.0611,0.0688,0.0611,0.0611,0.0],["1975-08-14",0.0611,0.0688,0.0611,0.0611,0.0],["1975-08-15",0.0611,0.0688,0.0611,0.0611,0.0],["1975-08-18",0.0611,0.0688,0.0611,0.0611,0.0],["1975-08-19",0.0611,0.0688,0.0611,0.0611,0.0],["1975-08-20",0.0611,0.0688,0.0611,0.0611,2674.0],["1975-08-21",0.0611,0.0688,0.0611,0.0611,0.0],["1975-08-22",0.0611,0.0688,0.0611,0.0611,5347.0],["1975-08-25",0.0611,0.0688,0.0611,0.0611,0.0],["1975-08-26",0.0611,0.0688,0.0611,0.0611,0.0],["1975-08-27",0.0611,0.0688,0.0611,0.0611,0.0],["1975-08-28",0.0611,0.0688,0.0611,0.0611,0.0],["1975-08-29",0.0611,0.0611,0.0522,0.0522,8021.0],["1975-09-02",0.0522,0.0586,0.0484,0.0484,2674.0],["1975-09-03",0.0484,0.0522,0.0458,0.0458,0.0],["1975-09-04",0.0458,0.0522,0.0458,0.0458,0.0],["1975-09-05",0.0458,0.0522,0.0458,0.0458,6684.0],["1975-09-08",0.0458,0.0522,0.0458,0.0458,0.0],["1975-09-09",0.0458,0.0522,0.0458,0.0458,0.0],["1975-09-10",0.0458,0.0522,0.0458,0.0458,0.0],["1975-09-11",0.0458,0.0522,0.0458,0.0458,0.0],["1975-09-12",0.0458,0.0522,0.0458,0.0458,0.0],["1975-09-15",0.0458,0.0522,0.0433,0.0433,0.0],["1975-09-16",0.0433,0.0522,0.0433,0.0433,0.0],["1975-09-17",0.0433,0.0522,0.0433,0.0433,0.0],["1975-09-18",0.0433,0.0522,0.0433,0.0433,6684.0],["1975-09-19",0.0433,0.0522,0.0433,0.0433,2674.0],["1975-09-22",0.0433,0.0522,0.0433,0.0433,0.0],["1975-09-23",0.0433,0.0522,0.0433,0.0433,5347.0],["1975-09-24",0.0433,0.0522,0.0433,0.0433,0.0],["1975-09-25",0.0433,0.0522,0.0433,0.0433,0.0],["1975-09-26",0.0433,0.0522,0.0433,0.0433,0.0],["1975-09-29",0.0433,0.0522,0.0433,0.0433,0.0],["1975-09-30",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-01",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-02",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-03",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-06",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-07",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-08",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-09",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-10",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-13",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-14",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-15",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-16",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-17",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-20",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-21",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-22",0.0433,0.0522,0.0433,0.0433,17379.0],["1975-10-23",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-24",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-27",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-28",0.0433,0.0522,0.0433,0.0433,22726.0],["1975-10-29",0.0433,0.0522,0.0433,0.0433,0.0],["1975-10-30",0.0433,0.0522,0.0433,0.0433,17379.0],["1975-10-31",0.0433,0.0522,0.0433,0.0433,0.0],["1975-11-03",0.0433,0.0522,0.0433,0.0433,0.0],["1975-11-04",0.0433,0.0522,0.0433,0.0433,0.0],["1975-11-05",0.0433,0.0522,0.0433,0.0433,17379.0],["1975-11-06",0.0433,0.0484,0.0433,0.0433,0.0],["1975-11-07",0.0433,0.0484,0.0433,0.0433,1337.0],["1975-11-10",0.0433,0.0484,0.0433,0.0433,0.0],["1975-11-11",0.0433,0.0458,0.0395,0.0395,8021.0],["1975-11-12",0.0395,0.0458,0.0395,0.0395,0.0],["1975-11-13",0.0395,0.0458,0.0395,0.0395,175125.0],["1975-11-14",0.0395,0.0458,0.0395,0.0395,17379.0],["1975-11-17",0.0395,0.0458,0.0395,0.0395,0.0],["1975-11-18",0.0395,0.0458,0.0395,0.0395,0.0],["1975-11-19",0.0395,0.0458,0.0395,0.0395,76200.0],["1975-11-20",0.0395,0.0458,0.0395,0.0395,90905.0],["1975-11-21",0.0395,0.0458,0.0395,0.0395,21389.0],["1975-11-24",0.0395,0.0458,0.0395,0.0395,8021.0],["1975-11-25",0.0395,0.0458,0.0395,0.0395,0.0],["1975-11-26",0.0395,0.0458,0.0395,0.0395,0.0],["1975-11-28",0.0395,0.0458,0.0395,0.0395,0.0],["1975-12-01",0.0395,0.0458,0.0395,0.0395,0.0],["1975-12-02",0.0395,0.0458,0.0395,0.0395,5347.0],["1975-12-03",0.0395,0.0458,0.0395,0.0395,0.0],["1975-12-04",0.0395,0.0458,0.0395,0.0395,0.0],["1975-12-05",0.0395,0.0458,0.0395,0.0395,0.0],["1975-12-08",0.0395,0.0458,0.0395,0.0395,0.0],["1975-12-09",0.0395,0.0458,0.0395,0.0395,0.0],["1975-12-10",0.0395,0.0458,0.0395,0.0395,0.0],["1975-12-11",0.0395,0.0433,0.0331,0.0331,1337.0],["1975-12-12",0.0331,0.0433,0.0331,0.0331,0.0],["1975-12-15",0.0331,0.0395,0.0306,0.0306,1337.0],["1975-12-16",0.0306,0.0331,0.0306,0.0306,0.0],["1975-12-17",0.0306,0.0331,0.0306,0.0306,0.0],["1975-12-18",0.0306,0.0331,0.0306,0.0306,8021.0],["1975-12-19",0.0306,0.0331,0.0306,0.0306,0.0],["1975-12-22",0.0306,0.0331,0.0306,0.0306,0.0],["1975-12-23",0.0306,0.0331,0.0306,0.0306,0.0],["1975-12-24",0.0306,0.0331,0.0306,0.0306,0.0],["1975-12-26",0.0306,0.0331,0.0306,0.0306,0.0],["1975-12-29",0.0306,0.0331,0.0306,0.0306,0.0],["1975-12-30",0.0306,0.0331,0.0306,0.0306,0.0],["1975-12-31",0.0306,0.0331,0.0306,0.0306,25400.0],["1976-01-02",0.0306,0.0331,0.0306,0.0306,0.0],["1976-01-05",0.0306,0.0331,0.0306,0.0306,0.0],["1976-01-06",0.0306,0.0331,0.0306,0.0306,1337.0],["1976-01-07",0.0306,0.0331,0.0306,0.0306,0.0],["1976-01-08",0.0306,0.0331,0.0306,0.0306,0.0],["1976-01-09",0.0306,0.0331,0.0306,0.0306,0.0],["1976-01-12",0.0306,0.0331,0.0306,0.0306,0.0],["1976-01-13",0.0306,0.0331,0.0306,0.0306,0.0],["1976-01-14",0.0306,0.0331,0.0306,0.0306,29410.0],["1976-01-15",0.0331,0.0433,0.0331,0.0331,22726.0],["1976-01-16",0.0331,0.0433,0.0331,0.0331,18716.0],["1976-01-19",0.0331,0.0433,0.0331,0.0331,0.0],["1976-01-20",0.0331,0.0395,0.0306,0.0306,1337.0],["1976-01-21",0.0306,0.0395,0.0306,0.0306,0.0],["1976-01-22",0.0306,0.0395,0.0306,0.0306,0.0],["1976-01-23",0.0306,0.0395,0.0306,0.0306,0.0],["1976-01-26",0.0306,0.0395,0.0306,0.0306,0.0],["1976-01-27",0.0306,0.0395,0.0306,0.0306,0.0],["1976-01-28",0.0306,0.0395,0.0306,0.0306,0.0],["1976-01-29",0.0306,0.0395,0.0306,0.0306,0.0],["1976-01-30",0.0306,0.0395,0.0306,0.0306,0.0],["1976-02-02",0.0306,0.0395,0.0306,0.0306,0.0],["1976-02-03",0.0306,0.0395,0.0306,0.0306,0.0],["1976-02-04",0.0306,0.0395,0.0306,0.0306,0.0],["1976-02-05",0.0306,0.0395,0.0306,0.0306,0.0],["1976-02-06",0.0331,0.0433,0.0331,0.0331,0.0],["1976-02-09",0.0331,0.0433,0.0331,0.0331,0.0],["1976-02-10",0.0331,0.0433,0.0331,0.0331,0.0],["1976-02-11",0.0331,0.0433,0.0331,0.0331,0.0],["1976-02-12",0.0331,0.0433,0.0331,0.0331,8021.0],["1976-02-13",0.0331,0.0433,0.0331,0.0331,0.0],["1976-02-17",0.0331,0.0433,0.0331,0.0331,0.0],["1976-02-18",0.0331,0.0433,0.0331,0.0331,0.0],["1976-02-19",0.0331,0.0433,0.0331,0.0331,0.0],["1976-02-20",0.0331,0.0433,0.0331,0.0331,0.0],["1976-02-23",0.0331,0.0433,0.0331,0.0331,0.0],["1976-02-24",0.0331,0.0433,0.0331,0.0331,0.0],["1976-02-25",0.0331,0.0433,0.0331,0.0331,0.0],["1976-02-26",0.0331,0.0433,0.0331,0.0331,0.0],["1976-02-27",0.0331,0.0433,0.0331,0.0331,0.0],["1976-03-01",0.0395,0.0458,0.0395,0.0395,0.0],["1976-03-02",0.0395,0.0458,0.0395,0.0395,0.0],["1976-03-03",0.0433,0.0484,0.0433,0.0433,5347.0],["1976-03-04",0.0586,0.0688,0.0586,0.0586,17379.0],["1976-03-05",0.0586,0.0688,0.0586,0.0586,0.0],["1976-03-08",0.0611,0.0688,0.0611,0.0611,2674.0],["1976-03-09",0.0611,0.0688,0.0611,0.0611,0.0],["1976-03-10",0.0611,0.0688,0.0611,0.0611,0.0],["1976-03-11",0.0611,0.0688,0.0611,0.0611,0.0],["1976-03-12",0.0611,0.0751,0.0611,0.0611,0.0],["1976-03-15",0.0611,0.0751,0.0611,0.0611,0.0],["1976-03-16",0.0611,0.0751,0.0611,0.0611,8021.0],["1976-03-17",0.0688,0.0777,0.0688,0.0688,0.0],["1976-03-18",0.0688,0.0751,0.0611,0.0611,5347.0],["1976-03-19",0.0611,0.0751,0.0611,0.0611,5347.0],["1976-03-22",0.0611,0.0688,0.0611,0.0611,0.0],["1976-03-23",0.0611,0.0688,0.0611,0.0611,0.0],["1976-03-24",0.0611,0.0688,0.0611,0.0611,17379.0],["1976-03-25",0.0611,0.0688,0.0611,0.0611,0.0],["1976-03-26",0.0611,0.0688,0.0611,0.0611,0.0],["1976-03-29",0.0611,0.0688,0.0611,0.0611,0.0],["1976-03-30",0.0611,0.0688,0.0611,0.0611,0.0],["1976-03-31",0.0611,0.0688,0.0611,0.0611,0.0],["1976-04-01",0.0611,0.0688,0.0586,0.0586,8021.0],["1976-04-02",0.0586,0.0688,0.0586,0.0586,8021.0],["1976-04-05",0.0586,0.0688,0.0586,0.0586,8021.0],["1976-04-06",0.0586,0.0688,0.0586,0.0586,18716.0],["1976-04-07",0.0586,0.0611,0.0522,0.0522,0.0],["1976-04-08",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-09",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-12",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-13",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-14",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-15",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-19",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-20",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-21",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-22",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-23",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-26",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-27",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-28",0.0522,0.0611,0.0522,0.0522,0.0],["1976-04-29",0.0522,0.0611,0.0522,0.0522,17379.0],["1976-04-30",0.0586,0.0688,0.0586,0.0586,21389.0],["1976-05-03",0.0586,0.0611,0.0522,0.0522,0.0],["1976-05-04",0.0522,0.0611,0.0522,0.0522,0.0],["1976-05-05",0.0522,0.0611,0.0522,0.0522,0.0],["1976-05-06",0.0522,0.0611,0.0522,0.0522,0.0],["1976-05-07",0.0522,0.0611,0.0522,0.0522,0.0],["1976-05-10",0.0522,0.0611,0.0522,0.0522,0.0],["1976-05-11",0.0522,0.0611,0.0522,0.0522,17379.0],["1976-05-12",0.0522,0.0611,0.0522,0.0522,6684.0],["1976-05-13",0.0522,0.0611,0.0522,0.0522,0.0],["1976-05-14",0.0522,0.0611,0.0522,0.0522,5347.0],["1976-05-17",0.0522,0.0611,0.0522,0.0522,0.0],["1976-05-18",0.0522,0.0611,0.0522,0.0522,1337.0],["1976-05-19",0.0522,0.0611,0.0522,0.0522,0.0],["1976-05-20",0.0522,0.0611,0.0522,0.0522,0.0],["1976-05-21",0.0522,0.0611,0.0522,0.0522,1337.0],["1976-05-24",0.0522,0.0611,0.0522,0.0522,0.0],["1976-05-25",0.0522,0.0611,0.0522,0.0522,5347.0],["1976-05-26",0.0522,0.0611,0.0522,0.0522,0.0],["1976-05-27",0.0522,0.0611,0.0522,0.0522,0.0],["1976-05-28",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-01",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-02",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-03",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-04",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-07",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-08",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-09",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-10",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-11",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-14",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-15",0.0522,0.0611,0.0522,0.0522,1337.0],["1976-06-16",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-17",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-18",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-21",0.0522,0.0611,0.0522,0.0522,2674.0],["1976-06-22",0.0522,0.0611,0.0522,0.0522,21389.0],["1976-06-23",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-24",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-25",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-28",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-29",0.0522,0.0611,0.0522,0.0522,0.0],["1976-06-30",0.0522,0.0611,0.0522,0.0522,0.0],["1976-07-01",0.0522,0.0611,0.0522,0.0522,0.0],["1976-07-02",0.0522,0.0611,0.0522,0.0522,0.0],["1976-07-06",0.0522,0.0611,0.0522,0.0522,0.0],["1976-07-07",0.0522,0.0611,0.0522,0.0522,0.0],["1976-07-08",0.0522,0.0611,0.0522,0.0522,0.0],["1976-07-09",0.0522,0.0611,0.0522,0.0522,0.0],["1976-07-12",0.0522,0.0611,0.0522,0.0522,0.0],["1976-07-13",0.0522,0.0611,0.0522,0.0522,2674.0],["1976-07-14",0.0522,0.0611,0.0522,0.0522,0.0],["1976-07-15",0.0522,0.0611,0.0522,0.0522,0.0],["1976-07-16",0.0611,0.0688,0.0611,0.0611,38768.0],["1976-07-19",0.0611,0.0688,0.0611,0.0611,0.0],["1976-07-20",0.0611,0.0688,0.0611,0.0611,0.0],["1976-07-21",0.0611,0.0688,0.0611,0.0611,0.0],["1976-07-22",0.0611,0.0688,0.0586,0.0586,1337.0],["1976-07-23",0.0586,0.0688,0.0586,0.0586,0.0],["1976-07-26",0.0586,0.0688,0.0586,0.0586,0.0],["1976-07-27",0.0586,0.0688,0.0586,0.0586,0.0],["1976-07-28",0.0611,0.0688,0.0611,0.0611,5347.0],["1976-07-29",0.0611,0.0688,0.0611,0.0611,0.0],["1976-07-30",0.0611,0.0688,0.0611,0.0611,0.0],["1976-08-02",0.0611,0.0688,0.0611,0.0611,0.0],["1976-08-03",0.0611,0.0751,0.0611,0.0611,26737.0],["1976-08-04",0.0611,0.0751,0.0611,0.0611,0.0],["1976-08-05",0.0611,0.0751,0.0611,0.0611,0.0],["1976-08-06",0.0611,0.0751,0.0611,0.0611,0.0],["1976-08-09",0.0611,0.0688,0.0611,0.0611,0.0],["1976-08-10",0.0611,0.0751,0.0611,0.0611,0.0],["1976-08-11",0.0611,0.0751,0.0611,0.0611,0.0],["1976-08-12",0.0611,0.0751,0.0611,0.0611,5347.0],["1976-08-13",0.0611,0.0751,0.0611,0.0611,5347.0],["1976-08-16",0.0611,0.0751,0.0611,0.0611,1337.0],["1976-08-17",0.0611,0.0751,0.0611,0.0611,1337.0],["1976-08-18",0.0611,0.0688,0.0611,0.0611,0.0],["1976-08-19",0.0611,0.0688,0.0611,0.0611,0.0],["1976-08-20",0.0611,0.0688,0.0611,0.0611,0.0],["1976-08-23",0.0611,0.0688,0.0611,0.0611,0.0],["1976-08-24",0.0611,0.0688,0.0611,0.0611,0.0],["1976-08-25",0.0611,0.0688,0.0586,0.0586,0.0],["1976-08-26",0.0586,0.0688,0.0586,0.0586,0.0],["1976-08-27",0.0586,0.0688,0.0586,0.0586,0.0],["1976-08-30",0.0586,0.0688,0.0586,0.0586,0.0],["1976-08-31",0.0586,0.0688,0.0586,0.0586,0.0],["1976-09-01",0.0586,0.0688,0.0586,0.0586,0.0],["1976-09-02",0.0586,0.0688,0.0586,0.0586,0.0],["1976-09-03",0.0586,0.0688,0.0586,0.0586,0.0],["1976-09-07",0.0611,0.0688,0.0611,0.0611,0.0],["1976-09-08",0.0611,0.0751,0.0611,0.0611,17379.0],["1976-09-09",0.0611,0.0751,0.0611,0.0611,0.0],["1976-09-10",0.0611,0.0751,0.0611,0.0611,0.0],["1976-09-13",0.0611,0.0751,0.0611,0.0611,0.0],["1976-09-14",0.0611,0.0751,0.0611,0.0611,0.0],["1976-09-15",0.0611,0.0751,0.0611,0.0611,0.0],["1976-09-16",0.0688,0.0777,0.0688,0.0688,0.0],["1976-09-17",0.0688,0.0777,0.0688,0.0688,0.0],["1976-09-20",0.0688,0.0777,0.0688,0.0688,0.0],["1976-09-21",0.0688,0.0777,0.0688,0.0688,0.0],["1976-09-22",0.0688,0.0777,0.0688,0.0688,0.0],["1976-09-23",0.0688,0.0777,0.0688,0.0688,1337.0],["1976-09-24",0.0688,0.0777,0.0688,0.0688,0.0],["1976-09-27",0.0688,0.0777,0.0688,0.0688,16042.0],["1976-09-28",0.0688,0.0777,0.0688,0.0688,26737.0],["1976-09-29",0.0688,0.0777,0.0688,0.0688,16042.0],["1976-09-30",0.0688,0.0777,0.0688,0.0688,16042.0],["1976-10-01",0.0688,0.0777,0.0688,0.0688,42779.0],["1976-10-04",0.0688,0.0777,0.0688,0.0688,0.0],["1976-10-05",0.0688,0.0777,0.0688,0.0688,0.0],["1976-10-06",0.0688,0.0751,0.0637,0.0637,9358.0],["1976-10-07",0.0637,0.0751,0.0637,0.0637,0.0],["1976-10-08",0.0637,0.0713,0.0611,0.0611,0.0],["1976-10-11",0.0611,0.0713,0.0611,0.0611,0.0],["1976-10-12",0.0611,0.0713,0.0611,0.0611,0.0],["1976-10-13",0.0611,0.0713,0.0611,0.0611,0.0],["1976-10-14",0.0611,0.0713,0.0611,0.0611,0.0],["1976-10-15",0.0611,0.0713,0.0611,0.0611,0.0],["1976-10-18",0.0611,0.0713,0.0611,0.0611,1337.0],["1976-10-19",0.0611,0.0713,0.0611,0.0611,0.0],["1976-10-20",0.0611,0.0713,0.0611,0.0611,6684.0],["1976-10-21",0.0611,0.0713,0.0611,0.0611,0.0],["1976-10-22",0.0611,0.0713,0.0611,0.0611,0.0],["1976-10-25",0.0611,0.0713,0.0611,0.0611,0.0],["1976-10-26",0.0611,0.0713,0.0611,0.0611,0.0],["1976-10-27",0.0611,0.0713,0.0611,0.0611,0.0],["1976-10-28",0.0611,0.0713,0.0611,0.0611,0.0],["1976-10-29",0.0637,0.0751,0.0637,0.0637,6684.0],["1976-11-01",0.0637,0.0751,0.0637,0.0637,9358.0],["1976-11-03",0.0713,0.0777,0.0713,0.0713,32084.0],["1976-11-04",0.0713,0.0777,0.0713,0.0713,0.0],["1976-11-05",0.0713,0.0777,0.0713,0.0713,0.0],["1976-11-08",0.0713,0.0777,0.0713,0.0713,0.0],["1976-11-09",0.0751,0.0802,0.0751,0.0751,0.0],["1976-11-10",0.0751,0.0802,0.0751,0.0751,0.0],["1976-11-11",0.0751,0.0802,0.0751,0.0751,0.0],["1976-11-12",0.0751,0.0802,0.0751,0.0751,0.0],["1976-11-15",0.0751,0.0802,0.0751,0.0751,0.0],["1976-11-16",0.0751,0.0802,0.0751,0.0751,0.0],["1976-11-17",0.0751,0.0802,0.0751,0.0751,0.0],["1976-11-18",0.0751,0.0802,0.0751,0.0751,0.0],["1976-11-19",0.0751,0.0802,0.0751,0.0751,0.0],["1976-11-22",0.0777,0.084,0.0777,0.0777,5347.0],["1976-11-23",0.0802,0.0866,0.0802,0.0802,1337.0],["1976-11-24",0.0802,0.0866,0.0802,0.0802,22726.0],["1976-11-26",0.0802,0.0866,0.0802,0.0802,2674.0],["1976-11-29",0.0802,0.0866,0.0802,0.0802,9358.0],["1976-11-30",0.0802,0.0866,0.0802,0.0802,5347.0],["1976-12-01",0.0802,0.0866,0.0802,0.0802,18716.0],["1976-12-02",0.0802,0.0866,0.0802,0.0802,0.0],["1976-12-03",0.0802,0.0866,0.0802,0.0802,0.0],["1976-12-06",0.0802,0.0866,0.0802,0.0802,0.0],["1976-12-07",0.0802,0.0866,0.0802,0.0802,0.0],["1976-12-08",0.0802,0.0866,0.0802,0.0802,0.0],["1976-12-09",0.084,0.0866,0.084,0.084,78873.0],["1976-12-10",0.084,0.0866,0.084,0.084,9358.0],["1976-12-13",0.084,0.0866,0.084,0.084,16042.0],["1976-12-14",0.0866,0.0904,0.0866,0.0866,6684.0],["1976-12-15",0.0866,0.0904,0.0866,0.0866,21389.0],["1976-12-16",0.0866,0.0904,0.0866,0.0866,0.0],["1976-12-17",0.0866,0.0904,0.0866,0.0866,0.0],["1976-12-20",0.0866,0.0904,0.0866,0.0866,1337.0],["1976-12-21",0.0866,0.0904,0.0866,0.0866,0.0],["1976-12-22",0.0866,0.0904,0.0866,0.0866,0.0],["1976-12-23",0.0866,0.0904,0.0866,0.0866,0.0],["1976-12-27",0.0929,0.0993,0.0929,0.0929,17379.0],["1976-12-28",0.0929,0.0993,0.0929,0.0929,1337.0],["1976-12-29",0.0955,0.1082,0.0955,0.0955,9358.0],["1976-12-30",0.1082,0.121,0.1082,0.1082,30747.0],["1976-12-31",0.1299,0.1401,0.1299,0.1299,38768.0],["1977-01-03",0.1082,0.1082,0.0955,0.0955,44116.0],["1977-01-04",0.0955,0.1082,0.0955,0.0955,0.0],["1977-01-05",0.0993,0.1146,0.0993,0.0993,6684.0],["1977-01-06",0.0993,0.1146,0.0993,0.0993,0.0],["1977-01-07",0.0993,0.1146,0.0993,0.0993,2674.0],["1977-01-10",0.0993,0.1082,0.0929,0.0929,6684.0],["1977-01-11",0.0929,0.1082,0.0929,0.0929,6684.0],["1977-01-12",0.0929,0.1082,0.0929,0.0929,1337.0],["1977-01-13",0.0929,0.1082,0.0929,0.0929,0.0],["1977-01-14",0.0929,0.1082,0.0929,0.0929,1337.0],["1977-01-17",0.0929,0.1082,0.0929,0.0929,0.0],["1977-01-18",0.0929,0.1082,0.0929,0.0929,0.0],["1977-01-19",0.0929,0.1082,0.0929,0.0929,0.0],["1977-01-20",0.0929,0.1082,0.0929,0.0929,0.0],["1977-01-21",0.0929,0.1082,0.0929,0.0929,0.0],["1977-01-24",0.0929,0.1082,0.0929,0.0929,0.0],["1977-01-25",0.0929,0.1019,0.0929,0.0929,5347.0],["1977-01-26",0.0929,0.1019,0.0929,0.0929,1337.0],["1977-01-27",0.0929,0.1019,0.0929,0.0929,0.0],["1977-01-28",0.0929,0.1019,0.0929,0.0929,0.0],["1977-01-31",0.0929,0.0955,0.0904,0.0904,2674.0],["1977-02-01",0.0904,0.0955,0.0904,0.0904,0.0],["1977-02-02",0.0904,0.0955,0.0904,0.0904,0.0],["1977-02-03",0.0904,0.0955,0.0904,0.0904,93578.0],["1977-02-04",0.0904,0.0993,0.0904,0.0904,28074.0],["1977-02-07",0.0904,0.0993,0.0904,0.0904,16042.0],["1977-02-08",0.0904,0.0993,0.0904,0.0904,0.0],["1977-02-09",0.0904,0.0993,0.0904,0.0904,16042.0],["1977-02-10",0.0904,0.0993,0.0904,0.0904,18716.0],["1977-02-11",0.0929,0.1019,0.0929,0.0929,0.0],["1977-02-14",0.0929,0.1019,0.0929,0.0929,0.0],["1977-02-15",0.0929,0.1019,0.0929,0.0929,0.0],["1977-02-16",0.0929,0.1019,0.0929,0.0929,0.0],["1977-02-17",0.0929,0.0993,0.0904,0.0904,9358.0],["1977-02-18",0.0904,0.0993,0.0904,0.0904,0.0],["1977-02-22",0.0904,0.0993,0.0904,0.0904,17379.0],["1977-02-23",0.0904,0.0993,0.0904,0.0904,0.0],["1977-02-24",0.0904,0.0993,0.0904,0.0904,0.0],["1977-02-25",0.0904,0.0993,0.0904,0.0904,2674.0],["1977-02-28",0.0904,0.0993,0.0904,0.0904,0.0],["1977-03-01",0.0904,0.0993,0.0904,0.0904,0.0],["1977-03-02",0.0904,0.0993,0.0904,0.0904,0.0],["1977-03-03",0.0904,0.0993,0.0904,0.0904,16042.0],["1977-03-04",0.0904,0.0993,0.0904,0.0904,16042.0],["1977-03-07",0.0904,0.0993,0.0904,0.0904,0.0],["1977-03-08",0.0904,0.0993,0.0904,0.0904,0.0],["1977-03-09",0.0904,0.0993,0.0904,0.0904,18716.0],["1977-03-10",0.0904,0.0993,0.0904,0.0904,0.0],["1977-03-11",0.0904,0.0993,0.0904,0.0904,0.0],["1977-03-14",0.0904,0.0993,0.0904,0.0904,0.0],["1977-03-15",0.0904,0.0993,0.0904,0.0904,0.0],["1977-03-16",0.0904,0.0993,0.0904,0.0904,16042.0],["1977-03-17",0.0904,0.0993,0.0904,0.0904,16042.0],["1977-03-18",0.0904,0.0993,0.0904,0.0904,0.0],["1977-03-21",0.0904,0.0993,0.0904,0.0904,17379.0],["1977-03-22",0.0904,0.0993,0.0904,0.0904,0.0],["1977-03-23",0.0904,0.0993,0.0904,0.0904,0.0],["1977-03-24",0.0904,0.0993,0.0904,0.0904,0.0],["1977-03-25",0.0904,0.0993,0.0904,0.0904,1337.0],["1977-03-28",0.0929,0.1082,0.0929,0.0929,0.0],["1977-03-29",0.0929,0.1082,0.0929,0.0929,0.0],["1977-03-30",0.0929,0.1082,0.0929,0.0929,0.0],["1977-03-31",0.0929,0.1082,0.0929,0.0929,14705.0],["1977-04-01",0.0929,0.1019,0.0929,0.0929,2674.0],["1977-04-04",0.0929,0.1019,0.0929,0.0929,0.0],["1977-04-05",0.0929,0.1019,0.0929,0.0929,0.0],["1977-04-06",0.0929,0.1019,0.0929,0.0929,0.0],["1977-04-07",0.0929,0.1019,0.0929,0.0929,6684.0],["1977-04-11",0.0929,0.1019,0.0929,0.0929,2674.0],["1977-04-12",0.0929,0.1019,0.0929,0.0929,6684.0],["1977-04-13",0.0929,0.1019,0.0929,0.0929,0.0],["1977-04-14",0.0929,0.1019,0.0929,0.0929,0.0],["1977-04-15",0.0929,0.1019,0.0929,0.0929,0.0],["1977-04-18",0.0929,0.1082,0.0929,0.0929,0.0],["1977-04-19",0.0929,0.1082,0.0929,0.0929,0.0],["1977-04-20",0.0929,0.1082,0.0929,0.0929,0.0],["1977-04-21",0.0929,0.1082,0.0929,0.0929,0.0],["1977-04-22",0.0929,0.1082,0.0929,0.0929,0.0],["1977-04-25",0.0929,0.1082,0.0929,0.0929,0.0],["1977-04-26",0.0929,0.1082,0.0929,0.0929,0.0],["1977-04-27",0.0929,0.1082,0.0929,0.0929,2674.0],["1977-04-28",0.0929,0.1082,0.0929,0.0929,8021.0],["1977-04-29",0.0929,0.1019,0.0929,0.0929,2674.0],["1977-05-02",0.0929,0.0955,0.0904,0.0904,0.0],["1977-05-03",0.0904,0.0955,0.0904,0.0904,2674.0],["1977-05-04",0.0904,0.0955,0.0904,0.0904,0.0],["1977-05-05",0.0904,0.0955,0.0904,0.0904,2674.0],["1977-05-06",0.0904,0.0929,0.0866,0.0866,0.0],["1977-05-09",0.0866,0.0929,0.0866,0.0866,0.0],["1977-05-10",0.0866,0.0929,0.0866,0.0866,0.0],["1977-05-11",0.0866,0.0929,0.0866,0.0866,0.0],["1977-05-12",0.0866,0.0929,0.0866,0.0866,0.0],["1977-05-13",0.0866,0.0929,0.0866,0.0866,0.0],["1977-05-16",0.0866,0.0929,0.0866,0.0866,2674.0],["1977-05-17",0.0866,0.0929,0.0866,0.0866,0.0],["1977-05-18",0.0866,0.0929,0.0866,0.0866,0.0],["1977-05-19",0.0866,0.0929,0.0866,0.0866,0.0],["1977-05-20",0.0866,0.0929,0.0866,0.0866,0.0],["1977-05-23",0.0866,0.0929,0.0866,0.0866,8021.0],["1977-05-24",0.0866,0.0929,0.0866,0.0866,0.0],["1977-05-25",0.0866,0.0929,0.0866,0.0866,0.0],["1977-05-26",0.0866,0.0929,0.0866,0.0866,0.0],["1977-05-27",0.0866,0.0929,0.0866,0.0866,0.0],["1977-05-31",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-01",0.0866,0.0929,0.0866,0.0866,18716.0],["1977-06-02",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-03",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-06",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-07",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-08",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-09",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-10",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-13",0.0866,0.0929,0.0866,0.0866,2674.0],["1977-06-14",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-15",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-16",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-17",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-20",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-21",0.0866,0.0929,0.0866,0.0866,16042.0],["1977-06-22",0.0866,0.0929,0.0866,0.0866,30747.0],["1977-06-23",0.0866,0.0929,0.0866,0.0866,16042.0],["1977-06-24",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-27",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-28",0.0866,0.0929,0.0866,0.0866,0.0],["1977-06-29",0.0866,0.0929,0.0866,0.0866,5347.0],["1977-06-30",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-01",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-05",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-06",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-07",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-08",0.0866,0.0929,0.0866,0.0866,8021.0],["1977-07-11",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-12",0.0866,0.0929,0.0866,0.0866,2674.0],["1977-07-13",0.0866,0.0929,0.0866,0.0866,5347.0],["1977-07-15",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-18",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-19",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-20",0.0866,0.0929,0.0866,0.0866,2674.0],["1977-07-21",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-22",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-25",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-26",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-27",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-28",0.0866,0.0929,0.0866,0.0866,0.0],["1977-07-29",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-01",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-02",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-03",0.0866,0.0929,0.0866,0.0866,2674.0],["1977-08-04",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-05",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-08",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-09",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-10",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-11",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-12",0.0866,0.0929,0.0866,0.0866,2674.0],["1977-08-15",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-16",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-17",0.0866,0.0929,0.0866,0.0866,2674.0],["1977-08-18",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-19",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-22",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-23",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-24",0.0866,0.0929,0.0866,0.0866,28074.0],["1977-08-25",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-26",0.0866,0.0929,0.0866,0.0866,6684.0],["1977-08-29",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-30",0.0866,0.0929,0.0866,0.0866,0.0],["1977-08-31",0.0866,0.0929,0.0866,0.0866,0.0],["1977-09-01",0.0866,0.0929,0.0866,0.0866,0.0],["1977-09-02",0.0866,0.0929,0.0866,0.0866,0.0],["1977-09-06",0.0866,0.0929,0.0866,0.0866,0.0],["1977-09-07",0.0866,0.0929,0.0866,0.0866,0.0],["1977-09-08",0.0866,0.0929,0.0866,0.0866,8021.0],["1977-09-09",0.0866,0.0929,0.0866,0.0866,0.0],["1977-09-12",0.0866,0.0929,0.0866,0.0866,0.0],["1977-09-13",0.0866,0.0929,0.0866,0.0866,0.0],["1977-09-14",0.0866,0.0929,0.0866,0.0866,0.0],["1977-09-15",0.0866,0.0929,0.0866,0.0866,0.0],["1977-09-16",0.0866,0.0866,0.084,0.084,2674.0],["1977-09-19",0.084,0.0866,0.084,0.084,0.0],["1977-09-20",0.084,0.0866,0.084,0.084,0.0],["1977-09-21",0.084,0.0866,0.084,0.084,0.0],["1977-09-22",0.084,0.0866,0.084,0.084,0.0],["1977-09-23",0.084,0.0904,0.084,0.084,28074.0],["1977-09-26",0.084,0.0904,0.084,0.084,0.0],["1977-09-27",0.084,0.0904,0.084,0.084,0.0],["1977-09-28",0.084,0.0904,0.084,0.084,0.0],["1977-09-29",0.084,0.0904,0.084,0.084,18716.0],["1977-09-30",0.084,0.0904,0.084,0.084,0.0],["1977-10-03",0.084,0.0904,0.084,0.084,0.0],["1977-10-04",0.084,0.0904,0.084,0.084,0.0],["1977-10-05",0.084,0.0904,0.084,0.084,0.0],["1977-10-06",0.084,0.0904,0.084,0.084,0.0],["1977-10-07",0.084,0.0904,0.084,0.084,21389.0],["1977-10-10",0.084,0.0866,0.084,0.084,14705.0],["1977-10-11",0.084,0.0866,0.084,0.084,53473.0],["1977-10-12",0.084,0.0866,0.084,0.084,0.0],["1977-10-13",0.084,0.0866,0.084,0.084,0.0],["1977-10-14",0.084,0.0866,0.084,0.084,0.0],["1977-10-17",0.084,0.0866,0.084,0.084,0.0],["1977-10-18",0.084,0.0866,0.084,0.084,5347.0],["1977-10-19",0.084,0.0866,0.084,0.084,0.0],["1977-10-20",0.084,0.0866,0.084,0.084,0.0],["1977-10-21",0.084,0.0866,0.084,0.084,5347.0],["1977-10-24",0.084,0.0866,0.084,0.084,0.0],["1977-10-25",0.084,0.0866,0.084,0.084,20053.0],["1977-10-26",0.084,0.0866,0.084,0.084,0.0],["1977-10-27",0.084,0.0904,0.084,0.084,0.0],["1977-10-28",0.084,0.0904,0.084,0.084,0.0],["1977-10-31",0.084,0.0904,0.084,0.084,0.0],["1977-11-01",0.084,0.0904,0.084,0.084,0.0],["1977-11-02",0.084,0.0904,0.084,0.084,0.0],["1977-11-03",0.084,0.0904,0.084,0.084,0.0],["1977-11-04",0.084,0.0904,0.084,0.084,0.0],["1977-11-07",0.084,0.0904,0.084,0.084,0.0],["1977-11-08",0.084,0.0904,0.084,0.084,0.0],["1977-11-09",0.084,0.0904,0.084,0.084,62831.0],["1977-11-10",0.0866,0.0929,0.0866,0.0866,28074.0],["1977-11-11",0.0866,0.0929,0.0866,0.0866,5347.0],["1977-11-14",0.0866,0.0929,0.0866,0.0866,8021.0],["1977-11-15",0.0866,0.0929,0.0866,0.0866,0.0],["1977-11-16",0.0866,0.0929,0.0866,0.0866,0.0],["1977-11-17",0.0866,0.0929,0.0866,0.0866,0.0],["1977-11-18",0.0866,0.0929,0.0866,0.0866,0.0],["1977-11-21",0.0866,0.0929,0.0866,0.0866,0.0],["1977-11-22",0.0866,0.0929,0.0866,0.0866,0.0],["1977-11-23",0.0866,0.0929,0.0866,0.0866,0.0],["1977-11-25",0.0866,0.0929,0.0866,0.0866,0.0],["1977-11-28",0.0866,0.0929,0.0866,0.0866,0.0],["1977-11-29",0.0866,0.0929,0.0866,0.0866,0.0],["1977-11-30",0.0866,0.0929,0.0866,0.0866,0.0],["1977-12-01",0.0866,0.0929,0.0866,0.0866,0.0],["1977-12-02",0.0866,0.0929,0.0866,0.0866,0.0],["1977-12-05",0.0866,0.0929,0.0866,0.0866,14705.0],["1977-12-06",0.0866,0.0929,0.0866,0.0866,14705.0],["1977-12-07",0.0866,0.0929,0.0866,0.0866,0.0],["1977-12-08",0.0866,0.0929,0.0866,0.0866,0.0],["1977-12-09",0.0866,0.0929,0.0866,0.0866,0.0],["1977-12-12",0.0929,0.1057,0.0929,0.0929,2674.0],["1977-12-13",0.0929,0.1057,0.0929,0.0929,8021.0],["1977-12-14",0.0929,0.1082,0.0929,0.0929,0.0],["1977-12-15",0.0929,0.1082,0.0929,0.0929,0.0],["1977-12-16",0.0929,0.1082,0.0929,0.0929,0.0],["1977-12-19",0.0929,0.1082,0.0929,0.0929,0.0],["1977-12-20",0.0929,0.1082,0.0929,0.0929,0.0],["1977-12-21",0.0929,0.1082,0.0929,0.0929,0.0],["1977-12-22",0.0929,0.1082,0.0929,0.0929,0.0],["1977-12-23",0.0929,0.1082,0.0929,0.0929,0.0],["1977-12-27",0.0955,0.1108,0.0955,0.0955,0.0],["1977-12-28",0.0955,0.1108,0.0955,0.0955,44116.0],["1977-12-29",0.1057,0.1171,0.1057,0.1057,8021.0],["1977-12-30",0.1057,0.1171,0.1057,0.1057,20053.0],["1978-01-03",0.1057,0.1171,0.1057,0.1057,16042.0],["1978-01-04",0.1057,0.1171,0.1057,0.1057,0.0],["1978-01-05",0.1057,0.1171,0.1057,0.1057,0.0],["1978-01-06",0.1056,0.1177,0.1016,0.1016,0.0],["1978-01-09",0.1016,0.115,0.0949,0.0949,14005.0],["1978-01-10",0.0949,0.115,0.0949,0.0949,5093.0],["1978-01-11",0.0949,0.115,0.0949,0.0949,0.0],["1978-01-12",0.0949,0.115,0.0949,0.0949,0.0],["1978-01-13",0.0949,0.115,0.0949,0.0949,0.0],["1978-01-16",0.0949,0.115,0.0949,0.0949,0.0],["1978-01-17",0.0949,0.115,0.0949,0.0949,0.0],["1978-01-18",0.0949,0.115,0.0949,0.0949,2546.0],["1978-01-19",0.0949,0.115,0.0949,0.0949,14005.0],["1978-01-20",0.0949,0.115,0.0949,0.0949,0.0],["1978-01-23",0.0949,0.115,0.0949,0.0949,0.0],["1978-01-24",0.0949,0.115,0.0949,0.0949,2546.0],["1978-01-25",0.0949,0.115,0.0949,0.0949,0.0],["1978-01-26",0.0949,0.115,0.0949,0.0949,0.0],["1978-01-27",0.0949,0.115,0.0949,0.0949,2546.0],["1978-01-30",0.0949,0.115,0.0949,0.0949,0.0],["1978-01-31",0.0949,0.115,0.0949,0.0949,5093.0],["1978-02-01",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-02",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-03",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-06",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-07",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-08",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-09",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-10",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-13",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-14",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-15",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-16",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-17",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-21",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-22",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-23",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-24",0.0949,0.115,0.0949,0.0949,0.0],["1978-02-27",0.0949,0.115,0.0949,0.0949,14005.0],["1978-02-28",0.0949,0.115,0.0949,0.0949,25464.0],["1978-03-01",0.0949,0.115,0.0949,0.0949,0.0],["1978-03-02",0.0949,0.115,0.0949,0.0949,0.0],["1978-03-03",0.0949,0.115,0.0949,0.0949,0.0],["1978-03-06",0.1016,0.1177,0.1016,0.1016,7639.0],["1978-03-07",0.1016,0.1177,0.1016,0.1016,0.0],["1978-03-08",0.1016,0.1177,0.1016,0.1016,5093.0],["1978-03-09",0.1016,0.1177,0.1016,0.1016,0.0],["1978-03-10",0.1016,0.1177,0.1016,0.1016,0.0],["1978-03-13",0.1016,0.1177,0.1016,0.1016,25464.0],["1978-03-14",0.1016,0.1177,0.1016,0.1016,80210.0],["1978-03-15",0.1016,0.1177,0.1016,0.1016,6366.0],["1978-03-16",0.1016,0.1177,0.1016,0.1016,0.0],["1978-03-17",0.1016,0.1177,0.1016,0.1016,0.0],["1978-03-20",0.1016,0.1177,0.1016,0.1016,14005.0],["1978-03-21",0.1016,0.1177,0.1016,0.1016,0.0],["1978-03-22",0.1016,0.1177,0.1016,0.1016,0.0],["1978-03-23",0.1016,0.1177,0.1016,0.1016,0.0],["1978-03-27",0.1016,0.1177,0.1016,0.1016,0.0],["1978-03-28",0.1016,0.1177,0.1016,0.1016,0.0],["1978-03-29",0.1016,0.1177,0.1016,0.1016,0.0],["1978-03-30",0.1083,0.1217,0.1083,0.1083,0.0],["1978-03-31",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-03",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-04",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-05",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-06",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-07",0.1083,0.1217,0.1083,0.1083,14005.0],["1978-04-10",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-11",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-12",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-13",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-14",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-17",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-18",0.1083,0.1217,0.1083,0.1083,5093.0],["1978-04-19",0.1083,0.1217,0.1083,0.1083,2546.0],["1978-04-20",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-21",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-24",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-25",0.1083,0.1217,0.1083,0.1083,14005.0],["1978-04-26",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-27",0.1083,0.1217,0.1083,0.1083,0.0],["1978-04-28",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-01",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-02",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-03",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-04",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-05",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-08",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-09",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-10",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-11",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-12",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-15",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-16",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-17",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-18",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-19",0.1083,0.1217,0.1083,0.1083,50927.0],["1978-05-22",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-23",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-24",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-25",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-26",0.1083,0.1217,0.1083,0.1083,6366.0],["1978-05-30",0.1083,0.1217,0.1083,0.1083,0.0],["1978-05-31",0.1083,0.1217,0.1083,0.1083,0.0],["1978-06-01",0.1083,0.1217,0.1083,0.1083,0.0],["1978-06-02",0.1083,0.1217,0.1083,0.1083,0.0],["1978-06-05",0.1083,0.1217,0.1083,0.1083,0.0],["1978-06-06",0.1083,0.1217,0.1083,0.1083,2546.0],["1978-06-07",0.1083,0.1217,0.1083,0.1083,0.0],["1978-06-08",0.1083,0.1243,0.1083,0.1083,0.0],["1978-06-09",0.1083,0.1243,0.1083,0.1083,0.0],["1978-06-12",0.1083,0.1217,0.1083,0.1083,5093.0],["1978-06-13",0.1083,0.1217,0.1083,0.1083,0.0],["1978-06-14",0.1083,0.1217,0.1083,0.1083,0.0],["1978-06-15",0.1177,0.1243,0.1177,0.1177,19098.0],["1978-06-16",0.1177,0.1243,0.1177,0.1177,0.0],["1978-06-19",0.1177,0.1243,0.1177,0.1177,0.0],["1978-06-20",0.1177,0.1243,0.1177,0.1177,0.0],["1978-06-21",0.1217,0.131,0.1217,0.1217,0.0],["1978-06-22",0.1243,0.131,0.1243,0.1243,19098.0],["1978-06-23",0.1243,0.1324,0.1243,0.1243,0.0],["1978-06-26",0.1243,0.1324,0.1243,0.1243,0.0],["1978-06-27",0.1243,0.1324,0.1243,0.1243,0.0],["1978-06-28",0.1243,0.1364,0.1243,0.1243,0.0],["1978-06-29",0.1243,0.1364,0.1243,0.1243,0.0],["1978-06-30",0.1263,0.1362,0.1263,0.1263,0.0],["1978-07-03",0.1263,0.1362,0.1263,0.1263,0.0],["1978-07-05",0.1263,0.1362,0.1263,0.1263,0.0],["1978-07-06",0.1263,0.1362,0.1263,0.1263,4850.0],["1978-07-07",0.1263,0.1362,0.1263,0.1263,37589.0],["1978-07-10",0.1306,0.139,0.1306,0.1306,2425.0],["1978-07-11",0.1306,0.1362,0.1263,0.1263,0.0],["1978-07-12",0.1263,0.1362,0.1263,0.1263,0.0],["1978-07-13",0.1263,0.1362,0.1263,0.1263,0.0],["1978-07-14",0.1263,0.1362,0.1263,0.1263,13338.0],["1978-07-17",0.1263,0.1362,0.1263,0.1263,0.0],["1978-07-18",0.1263,0.1362,0.1263,0.1263,2425.0],["1978-07-19",0.1263,0.1362,0.1235,0.1235,0.0],["1978-07-20",0.1235,0.1362,0.1235,0.1235,0.0],["1978-07-21",0.1235,0.1362,0.1235,0.1235,4850.0],["1978-07-24",0.1235,0.1362,0.1235,0.1235,0.0],["1978-07-25",0.1235,0.1362,0.1235,0.1235,0.0],["1978-07-26",0.1235,0.1362,0.1235,0.1235,0.0],["1978-07-27",0.1235,0.1362,0.1235,0.1235,0.0],["1978-07-28",0.1235,0.1362,0.1235,0.1235,7275.0],["1978-07-31",0.1235,0.1362,0.1235,0.1235,4850.0],["1978-08-01",0.1235,0.1362,0.1235,0.1235,20613.0],["1978-08-02",0.1235,0.1362,0.1235,0.1235,13338.0],["1978-08-03",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-04",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-07",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-08",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-09",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-10",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-11",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-14",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-15",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-16",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-17",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-18",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-21",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-22",0.1235,0.1362,0.1235,0.1235,0.0],["1978-08-23",0.1306,0.139,0.1306,0.1306,13338.0],["1978-08-24",0.1362,0.146,0.1362,0.1362,0.0],["1978-08-25",0.1362,0.146,0.1362,0.1362,0.0],["1978-08-28",0.1362,0.146,0.1362,0.1362,0.0],["1978-08-29",0.1362,0.146,0.1362,0.1362,0.0],["1978-08-30",0.1362,0.146,0.1362,0.1362,0.0],["1978-08-31",0.1362,0.146,0.1362,0.1362,0.0],["1978-09-01",0.1362,0.146,0.1362,0.1362,0.0],["1978-09-05",0.1362,0.146,0.1362,0.1362,0.0],["1978-09-06",0.1362,0.146,0.1362,0.1362,0.0],["1978-09-07",0.1362,0.146,0.1362,0.1362,0.0],["1978-09-08",0.1362,0.146,0.1362,0.1362,0.0],["1978-09-11",0.1362,0.146,0.1362,0.1362,0.0],["1978-09-12",0.1362,0.1488,0.1362,0.1362,0.0],["1978-09-13",0.139,0.1488,0.139,0.139,0.0],["1978-09-14",0.139,0.1488,0.139,0.139,0.0],["1978-09-15",0.1418,0.1544,0.1418,0.1418,0.0],["1978-09-18",0.1418,0.1544,0.1418,0.1418,0.0],["1978-09-19",0.1418,0.1544,0.1418,0.1418,0.0],["1978-09-20",0.1418,0.1544,0.1418,0.1418,0.0],["1978-09-21",0.1418,0.1544,0.1418,0.1418,0.0],["1978-09-22",0.1418,0.1544,0.1418,0.1418,0.0],["1978-09-25",0.1418,0.1544,0.1418,0.1418,0.0],["1978-09-26",0.1418,0.1544,0.1418,0.1418,0.0],["1978-09-27",0.1418,0.1544,0.1418,0.1418,0.0],["1978-09-28",0.1418,0.1544,0.1418,0.1418,0.0],["1978-09-29",0.1418,0.1544,0.1418,0.1418,0.0],["1978-10-02",0.1418,0.1544,0.1418,0.1418,13338.0],["1978-10-03",0.1418,0.1544,0.1418,0.1418,0.0],["1978-10-04",0.1418,0.1544,0.1418,0.1418,0.0],["1978-10-05",0.1418,0.1544,0.1418,0.1418,0.0],["1978-10-06",0.1418,0.1544,0.1418,0.1418,0.0],["1978-10-09",0.1418,0.1544,0.1418,0.1418,0.0],["1978-10-10",0.1418,0.1544,0.1418,0.1418,0.0],["1978-10-11",0.1418,0.1544,0.1418,0.1418,0.0],["1978-10-12",0.1418,0.1544,0.1418,0.1418,0.0],["1978-10-13",0.1418,0.1544,0.1418,0.1418,0.0],["1978-10-16",0.146,0.1544,0.146,0.146,4850.0],["1978-10-17",0.146,0.1544,0.146,0.146,0.0],["1978-10-18",0.146,0.1544,0.146,0.146,0.0],["1978-10-19",0.146,0.1544,0.146,0.146,0.0],["1978-10-20",0.146,0.1544,0.146,0.146,2425.0],["1978-10-23",0.146,0.1544,0.146,0.146,7275.0],["1978-10-24",0.146,0.1544,0.1418,0.1418,0.0],["1978-10-25",0.1418,0.1488,0.139,0.139,0.0],["1978-10-26",0.139,0.1488,0.139,0.139,8488.0],["1978-10-27",0.139,0.1488,0.1362,0.1362,8488.0],["1978-10-30",0.1306,0.1306,0.1235,0.1235,18188.0],["1978-10-31",0.1235,0.1306,0.1235,0.1235,16976.0],["1978-11-01",0.1235,0.1235,0.1081,0.1081,14551.0],["1978-11-02",0.1081,0.1235,0.1081,0.1081,0.0],["1978-11-03",0.1235,0.1306,0.1235,0.1235,60627.0],["1978-11-06",0.1235,0.1306,0.1235,0.1235,18188.0],["1978-11-07",0.1235,0.1306,0.1235,0.1235,2425.0],["1978-11-08",0.1235,0.1306,0.1235,0.1235,0.0],["1978-11-09",0.1235,0.1306,0.1235,0.1235,0.0],["1978-11-10",0.1235,0.1306,0.1235,0.1235,0.0],["1978-11-13",0.1235,0.1306,0.1235,0.1235,0.0],["1978-11-14",0.1235,0.1306,0.1235,0.1235,0.0],["1978-11-15",0.1235,0.1263,0.1179,0.1179,0.0],["1978-11-16",0.1179,0.1263,0.1179,0.1179,20613.0],["1978-11-17",0.1179,0.1263,0.1179,0.1179,0.0],["1978-11-20",0.1179,0.1263,0.1179,0.1179,0.0],["1978-11-21",0.1179,0.1263,0.1179,0.1179,0.0],["1978-11-22",0.1179,0.1263,0.1179,0.1179,0.0],["1978-11-24",0.1179,0.1263,0.1179,0.1179,0.0],["1978-11-27",0.1179,0.1263,0.1179,0.1179,0.0],["1978-11-28",0.1179,0.1263,0.1179,0.1179,0.0],["1978-11-29",0.1179,0.1235,0.1151,0.1151,0.0],["1978-11-30",0.1151,0.1235,0.1151,0.1151,0.0],["1978-12-01",0.1151,0.1235,0.1151,0.1151,0.0],["1978-12-04",0.1151,0.1235,0.1151,0.1151,0.0],["1978-12-05",0.1151,0.1235,0.1081,0.1081,8488.0],["1978-12-06",0.1081,0.1235,0.1081,0.1081,0.0],["1978-12-07",0.1081,0.1235,0.1081,0.1081,0.0],["1978-12-08",0.1081,0.1235,0.1081,0.1081,0.0],["1978-12-11",0.1081,0.1235,0.1081,0.1081,0.0],["1978-12-12",0.1081,0.1235,0.1081,0.1081,0.0],["1978-12-13",0.1081,0.1235,0.1081,0.1081,0.0],["1978-12-14",0.1081,0.1235,0.1081,0.1081,0.0],["1978-12-15",0.1081,0.1235,0.1081,0.1081,0.0],["1978-12-18",0.1081,0.1179,0.1025,0.1025,0.0],["1978-12-19",0.1025,0.1179,0.1025,0.1025,0.0],["1978-12-20",0.1025,0.1179,0.1025,0.1025,0.0],["1978-12-21",0.1081,0.1235,0.1081,0.1081,2425.0],["1978-12-22",0.1081,0.1235,0.1081,0.1081,0.0],["1978-12-26",0.1109,0.1235,0.1109,0.1109,2425.0],["1978-12-27",0.1109,0.1235,0.1109,0.1109,0.0],["1978-12-28",0.1109,0.1235,0.1109,0.1109,0.0],["1978-12-29",0.1109,0.1235,0.1109,0.1109,0.0],["1979-01-02",0.1109,0.1235,0.1109,0.1109,0.0],["1979-01-03",0.1109,0.1235,0.1109,0.1109,0.0],["1979-01-04",0.1109,0.1235,0.1109,0.1109,2425.0],["1979-01-05",0.1109,0.1235,0.1081,0.1081,0.0],["1979-01-08",0.1076,0.1238,0.1076,0.1076,0.0],["1979-01-09",0.1076,0.1238,0.1076,0.1076,0.0],["1979-01-10",0.1076,0.1238,0.1076,0.1076,0.0],["1979-01-11",0.1076,0.1238,0.1076,0.1076,0.0],["1979-01-12",0.1076,0.1238,0.1076,0.1076,0.0],["1979-01-15",0.1076,0.1238,0.1076,0.1076,0.0],["1979-01-16",0.1076,0.1238,0.1076,0.1076,0.0],["1979-01-17",0.1076,0.1238,0.1076,0.1076,0.0],["1979-01-18",0.1179,0.1238,0.1179,0.1179,9238.0],["1979-01-19",0.1179,0.1238,0.1179,0.1179,0.0],["1979-01-22",0.1179,0.1238,0.1179,0.1179,0.0],["1979-01-23",0.1179,0.1238,0.1179,0.1179,0.0],["1979-01-24",0.1179,0.1238,0.1179,0.1179,0.0],["1979-01-25",0.1179,0.1238,0.1179,0.1179,0.0],["1979-01-26",0.1179,0.1238,0.1179,0.1179,0.0],["1979-01-29",0.1179,0.1238,0.1179,0.1179,0.0],["1979-01-30",0.1179,0.1238,0.1179,0.1179,0.0],["1979-01-31",0.1179,0.1238,0.1179,0.1179,0.0],["1979-02-01",0.1179,0.1238,0.1179,0.1179,5774.0],["1979-02-02",0.1179,0.1238,0.1179,0.1179,12703.0],["1979-02-05",0.1179,0.1238,0.1179,0.1179,0.0],["1979-02-06",0.1179,0.1238,0.1179,0.1179,2310.0],["1979-02-07",0.1179,0.1238,0.1179,0.1179,0.0],["1979-02-08",0.1179,0.1238,0.1179,0.1179,0.0],["1979-02-09",0.1179,0.1238,0.1179,0.1179,0.0],["1979-02-12",0.1179,0.1238,0.1179,0.1179,2310.0],["1979-02-13",0.1179,0.1238,0.1179,0.1179,0.0],["1979-02-14",0.1179,0.1297,0.1179,0.1179,0.0],["1979-02-15",0.1179,0.1297,0.1179,0.1179,6929.0],["1979-02-16",0.1179,0.1297,0.1179,0.1179,5774.0],["1979-02-20",0.1179,0.1297,0.1179,0.1179,0.0],["1979-02-21",0.1179,0.1297,0.1179,0.1179,2310.0],["1979-02-22",0.1179,0.1297,0.1179,0.1179,0.0],["1979-02-23",0.1179,0.1297,0.1179,0.1179,0.0],["1979-02-26",0.1179,0.1297,0.1179,0.1179,0.0],["1979-02-27",0.1179,0.1297,0.1179,0.1179,12703.0],["1979-02-28",0.1179,0.1297,0.1179,0.1179,0.0],["1979-03-01",0.1179,0.1297,0.1179,0.1179,2310.0],["1979-03-02",0.1179,0.1238,0.1179,0.1179,0.0],["1979-03-05",0.1179,0.1238,0.1179,0.1179,0.0],["1979-03-06",0.1179,0.1238,0.1179,0.1179,0.0],["1979-03-07",0.1179,0.1238,0.1179,0.1179,0.0],["1979-03-08",0.1179,0.1297,0.1179,0.1179,23096.0],["1979-03-09",0.1179,0.1297,0.1179,0.1179,0.0],["1979-03-12",0.1179,0.1297,0.1179,0.1179,9238.0],["1979-03-13",0.1238,0.1327,0.1238,0.1238,0.0],["1979-03-14",0.1238,0.1356,0.1238,0.1238,0.0],["1979-03-15",0.1238,0.1356,0.1238,0.1238,0.0],["1979-03-16",0.1238,0.1356,0.1238,0.1238,0.0],["1979-03-19",0.1238,0.1356,0.1238,0.1238,2310.0],["1979-03-20",0.1238,0.1356,0.1238,0.1238,0.0],["1979-03-21",0.1297,0.1415,0.1297,0.1297,0.0],["1979-03-22",0.1327,0.1415,0.1327,0.1327,0.0],["1979-03-23",0.1327,0.1415,0.1327,0.1327,0.0],["1979-03-26",0.1327,0.1415,0.1327,0.1327,0.0],["1979-03-27",0.1548,0.1666,0.1548,0.1548,17322.0],["1979-03-28",0.1577,0.171,0.1577,0.1577,9238.0],["1979-03-29",0.1577,0.171,0.1577,0.1577,2310.0],["1979-03-30",0.1577,0.171,0.1577,0.1577,0.0],["1979-04-02",0.1577,0.1666,0.1548,0.1548,0.0],["1979-04-03",0.1548,0.1666,0.1548,0.1548,0.0],["1979-04-04",0.1548,0.1666,0.1548,0.1548,0.0],["1979-04-05",0.1636,0.1769,0.1636,0.1636,17322.0],["1979-04-06",0.1636,0.1769,0.1636,0.1636,0.0],["1979-04-09",0.1666,0.1769,0.1666,0.1666,0.0],["1979-04-10",0.1666,0.1769,0.1666,0.1666,0.0],["1979-04-11",0.1666,0.1769,0.1666,0.1666,0.0],["1979-04-12",0.1666,0.1769,0.1666,0.1666,9238.0],["1979-04-16",0.1666,0.1769,0.1666,0.1666,6929.0],["1979-04-17",0.1666,0.1769,0.1636,0.1636,9238.0],["1979-04-18",0.1636,0.171,0.1577,0.1577,0.0],["1979-04-19",0.1577,0.171,0.1577,0.1577,0.0],["1979-04-20",0.1577,0.1666,0.1548,0.1548,0.0],["1979-04-23",0.1548,0.1666,0.1548,0.1548,0.0],["1979-04-24",0.1548,0.1666,0.1548,0.1548,19632.0],["1979-04-25",0.1548,0.1666,0.1548,0.1548,16167.0],["1979-04-26",0.1548,0.1666,0.1548,0.1548,0.0],["1979-04-27",0.1548,0.1666,0.1548,0.1548,5774.0],["1979-04-30",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-01",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-02",0.1548,0.1666,0.1548,0.1548,2310.0],["1979-05-03",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-04",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-07",0.1548,0.1666,0.1548,0.1548,5774.0],["1979-05-08",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-09",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-10",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-11",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-14",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-15",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-16",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-17",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-18",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-21",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-22",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-23",0.1548,0.1666,0.1548,0.1548,23096.0],["1979-05-24",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-25",0.1548,0.1666,0.1548,0.1548,0.0],["1979-05-29",0.1548,0.1666,0.1548,0.1548,2310.0],["1979-05-30",0.1548,0.1666,0.1548,0.1548,5774.0],["1979-05-31",0.1548,0.1666,0.1548,0.1548,0.0],["1979-06-01",0.1548,0.1666,0.1548,0.1548,0.0],["1979-06-04",0.1548,0.1666,0.1548,0.1548,0.0],["1979-06-05",0.1548,0.1666,0.1548,0.1548,0.0],["1979-06-06",0.1548,0.1666,0.1548,0.1548,0.0],["1979-06-07",0.1548,0.1666,0.1548,0.1548,0.0],["1979-06-08",0.1548,0.1666,0.1548,0.1548,2310.0],["1979-06-11",0.1548,0.1666,0.1548,0.1548,0.0],["1979-06-12",0.1548,0.1666,0.1548,0.1548,0.0],["1979-06-13",0.1577,0.171,0.1577,0.1577,6929.0],["1979-06-14",0.1577,0.171,0.1577,0.1577,5774.0],["1979-06-15",0.1577,0.171,0.1577,0.1577,0.0],["1979-06-18",0.1666,0.1769,0.1666,0.1666,5774.0],["1979-06-19",0.1666,0.1798,0.1666,0.1666,0.0],["1979-06-20",0.1769,0.1887,0.1769,0.1769,6929.0],["1979-06-21",0.1931,0.2049,0.1931,0.1931,5774.0],["1979-06-22",0.1931,0.2049,0.1931,0.1931,0.0],["1979-06-25",0.2078,0.2167,0.2078,0.2078,19632.0],["1979-06-26",0.2137,0.227,0.2137,0.2137,2310.0],["1979-06-27",0.2137,0.2167,0.2078,0.2078,13858.0],["1979-06-28",0.2078,0.2167,0.2078,0.2078,6929.0],["1979-06-29",0.2137,0.224,0.2137,0.2137,13858.0],["1979-07-02",0.2255,0.2432,0.2255,0.2255,9238.0],["1979-07-03",0.2255,0.2432,0.2255,0.2255,10008.0],["1979-07-05",0.2255,0.2432,0.2255,0.2255,9238.0],["1979-07-06",0.2255,0.2388,0.2233,0.2233,9238.0],["1979-07-09",0.2233,0.2388,0.2233,0.2233,0.0],["1979-07-10",0.2233,0.2388,0.2167,0.2167,6159.0],["1979-07-11",0.2167,0.2388,0.2167,0.2167,0.0],["1979-07-12",0.2167,0.2388,0.2167,0.2167,9238.0],["1979-07-13",0.2167,0.2388,0.2167,0.2167,2310.0],["1979-07-16",0.2167,0.2388,0.2167,0.2167,1540.0],["1979-07-17",0.2167,0.2388,0.2167,0.2167,0.0],["1979-07-18",0.2167,0.2388,0.2167,0.2167,0.0],["1979-07-19",0.2167,0.2388,0.2167,0.2167,3079.0],["1979-07-20",0.2167,0.2388,0.2167,0.2167,0.0],["1979-07-23",0.2167,0.2277,0.2123,0.2123,13088.0],["1979-07-24",0.2123,0.2277,0.2123,0.2123,3079.0],["1979-07-25",0.2123,0.2277,0.2123,0.2123,0.0],["1979-07-26",0.2123,0.2255,0.21,0.21,0.0],["1979-07-27",0.21,0.2233,0.2078,0.2078,0.0],["1979-07-30",0.2078,0.2233,0.2078,0.2078,1540.0],["1979-07-31",0.2078,0.2233,0.2078,0.2078,0.0],["1979-08-01",0.2078,0.2233,0.2078,0.2078,0.0],["1979-08-02",0.2078,0.2233,0.2078,0.2078,9238.0],["1979-08-03",0.2078,0.2233,0.2078,0.2078,16167.0],["1979-08-06",0.2078,0.2233,0.2078,0.2078,0.0],["1979-08-07",0.2078,0.2233,0.2078,0.2078,3079.0],["1979-08-08",0.2078,0.2233,0.2078,0.2078,0.0],["1979-08-09",0.2078,0.2233,0.2078,0.2078,0.0],["1979-08-10",0.21,0.2255,0.21,0.21,40033.0],["1979-08-13",0.21,0.2233,0.2078,0.2078,770.0],["1979-08-14",0.21,0.2255,0.21,0.21,2310.0],["1979-08-15",0.21,0.2255,0.21,0.21,1540.0],["1979-08-16",0.21,0.2255,0.21,0.21,0.0],["1979-08-17",0.21,0.2255,0.21,0.21,40033.0],["1979-08-20",0.21,0.2255,0.21,0.21,0.0],["1979-08-21",0.21,0.2255,0.21,0.21,0.0],["1979-08-22",0.21,0.2255,0.21,0.21,23866.0],["1979-08-23",0.21,0.2255,0.21,0.21,0.0],["1979-08-24",0.21,0.2255,0.21,0.21,0.0],["1979-08-27",0.21,0.2255,0.21,0.21,0.0],["1979-08-28",0.21,0.2255,0.21,0.21,0.0],["1979-08-29",0.21,0.2255,0.21,0.21,9238.0],["1979-08-30",0.21,0.2255,0.21,0.21,0.0],["1979-08-31",0.21,0.2255,0.21,0.21,0.0],["1979-09-04",0.21,0.2255,0.21,0.21,0.0],["1979-09-05",0.21,0.2233,0.2078,0.2078,6159.0],["1979-09-06",0.2078,0.2233,0.2078,0.2078,0.0],["1979-09-07",0.2078,0.2233,0.2078,0.2078,0.0],["1979-09-10",0.2078,0.2233,0.2078,0.2078,1540.0],["1979-09-11",0.2078,0.2233,0.2078,0.2078,9238.0],["1979-09-12",0.21,0.2255,0.21,0.21,7699.0],["1979-09-13",0.2123,0.2277,0.2123,0.2123,9238.0],["1979-09-14",0.2123,0.2277,0.2123,0.2123,0.0],["1979-09-17",0.2123,0.2255,0.21,0.21,6929.0],["1979-09-18",0.21,0.2255,0.21,0.21,0.0],["1979-09-19",0.21,0.2255,0.21,0.21,2310.0],["1979-09-20",0.21,0.2255,0.21,0.21,0.0],["1979-09-21",0.21,0.2255,0.21,0.21,2310.0],["1979-09-24",0.21,0.2233,0.2078,0.2078,0.0],["1979-09-25",0.2078,0.2233,0.2078,0.2078,1540.0],["1979-09-26",0.2078,0.2233,0.2078,0.2078,7699.0],["1979-09-27",0.2078,0.2233,0.2078,0.2078,0.0],["1979-09-28",0.2078,0.2233,0.2078,0.2078,0.0],["1979-10-01",0.2078,0.2233,0.2078,0.2078,7699.0],["1979-10-02",0.2078,0.2233,0.2078,0.2078,0.0],["1979-10-03",0.2078,0.2233,0.2078,0.2078,0.0],["1979-10-04",0.2078,0.2233,0.2078,0.2078,0.0],["1979-10-05",0.2078,0.2233,0.2078,0.2078,10008.0],["1979-10-08",0.2078,0.2233,0.2078,0.2078,1540.0],["1979-10-09",0.2078,0.2123,0.1968,0.1968,15397.0],["1979-10-10",0.1968,0.21,0.1924,0.1924,10008.0],["1979-10-11",0.1924,0.21,0.1924,0.1924,0.0],["1979-10-12",0.1924,0.2078,0.1879,0.1879,1540.0],["1979-10-15",0.1879,0.2034,0.1857,0.1857,9238.0],["1979-10-16",0.1857,0.1968,0.1791,0.1791,9238.0],["1979-10-17",0.1791,0.1968,0.1791,0.1791,3079.0],["1979-10-18",0.1791,0.1968,0.1791,0.1791,0.0],["1979-10-19",0.1791,0.1968,0.1791,0.1791,2310.0],["1979-10-22",0.1791,0.1968,0.1791,0.1791,0.0],["1979-10-23",0.1791,0.1968,0.1791,0.1791,0.0],["1979-10-24",0.1791,0.1968,0.1791,0.1791,0.0],["1979-10-25",0.1791,0.1968,0.1791,0.1791,0.0],["1979-10-26",0.1791,0.1968,0.1791,0.1791,0.0],["1979-10-29",0.1791,0.1924,0.1769,0.1769,0.0],["1979-10-30",0.1791,0.1968,0.1791,0.1791,0.0],["1979-10-31",0.1791,0.1968,0.1791,0.1791,0.0],["1979-11-01",0.1791,0.1968,0.1791,0.1791,2310.0],["1979-11-02",0.1791,0.1924,0.1769,0.1769,10008.0],["1979-11-05",0.1769,0.1879,0.1702,0.1702,7699.0],["1979-11-06",0.1702,0.1879,0.1702,0.1702,0.0],["1979-11-07",0.1702,0.1857,0.1658,0.1658,1540.0],["1979-11-08",0.1658,0.1857,0.1658,0.1658,0.0],["1979-11-09",0.1658,0.1857,0.1658,0.1658,0.0],["1979-11-12",0.1658,0.1857,0.1658,0.1658,0.0],["1979-11-13",0.1658,0.1857,0.1658,0.1658,0.0],["1979-11-14",0.1769,0.1924,0.1769,0.1769,20787.0],["1979-11-15",0.1791,0.1968,0.1791,0.1791,0.0],["1979-11-16",0.1791,0.1968,0.1791,0.1791,0.0],["1979-11-19",0.1791,0.1968,0.1791,0.1791,0.0],["1979-11-20",0.1791,0.1968,0.1791,0.1791,0.0],["1979-11-21",0.1791,0.1968,0.1791,0.1791,0.0],["1979-11-23",0.1791,0.1924,0.1769,0.1769,3079.0],["1979-11-26",0.1769,0.1924,0.1769,0.1769,9238.0],["1979-11-27",0.1791,0.1968,0.1791,0.1791,0.0],["1979-11-28",0.1857,0.2034,0.1857,0.1857,2310.0],["1979-11-29",0.1857,0.2034,0.1857,0.1857,3079.0],["1979-11-30",0.1968,0.2123,0.1968,0.1968,13088.0],["1979-12-03",0.2078,0.2233,0.2078,0.2078,13858.0],["1979-12-04",0.2078,0.2233,0.2078,0.2078,16937.0],["1979-12-05",0.2078,0.2233,0.2078,0.2078,0.0],["1979-12-06",0.2078,0.2233,0.2078,0.2078,15397.0],["1979-12-07",0.2078,0.2233,0.2078,0.2078,7699.0],["1979-12-10",0.2078,0.2233,0.2078,0.2078,0.0],["1979-12-11",0.2078,0.2233,0.2078,0.2078,0.0],["1979-12-12",0.2078,0.2233,0.2078,0.2078,0.0],["1979-12-13",0.2078,0.2233,0.2078,0.2078,0.0],["1979-12-14",0.2078,0.2233,0.2078,0.2078,0.0],["1979-12-17",0.2078,0.2233,0.2078,0.2078,0.0],["1979-12-18",0.2078,0.2233,0.2078,0.2078,0.0],["1979-12-19",0.2078,0.2233,0.2078,0.2078,0.0],["1979-12-20",0.2078,0.2233,0.2078,0.2078,0.0],["1979-12-21",0.2078,0.2233,0.2078,0.2078,0.0],["1979-12-24",0.2078,0.2233,0.2078,0.2078,2310.0],["1979-12-26",0.2078,0.2233,0.2078,0.2078,0.0],["1979-12-27",0.2078,0.2233,0.2078,0.2078,0.0],["1979-12-28",0.2078,0.2167,0.2034,0.2034,2310.0],["1979-12-31",0.2078,0.2233,0.2078,0.2078,9238.0],["1980-01-02",0.2078,0.2167,0.2034,0.2034,0.0],["1980-01-03",0.2034,0.2167,0.2034,0.2034,0.0],["1980-01-04",0.2078,0.2233,0.2078,0.2078,0.0],["1980-01-07",0.2078,0.2233,0.2078,0.2078,3079.0],["1980-01-08",0.2078,0.2233,0.2078,0.2078,7699.0],["1980-01-09",0.2233,0.2388,0.2233,0.2233,13858.0],["1980-01-10",0.2233,0.2388,0.2233,0.2233,10008.0],["1980-01-11",0.2233,0.2388,0.2233,0.2233,0.0],["1980-01-14",0.2233,0.2388,0.2233,0.2233,0.0],["1980-01-15",0.2233,0.2388,0.2233,0.2233,0.0],["1980-01-16",0.2233,0.2388,0.2233,0.2233,0.0],["1980-01-17",0.2233,0.2388,0.2233,0.2233,770.0],["1980-01-18",0.2233,0.2388,0.2233,0.2233,0.0],["1980-01-21",0.2233,0.2388,0.2233,0.2233,0.0],["1980-01-22",0.2233,0.2388,0.2233,0.2233,0.0],["1980-01-23",0.2233,0.2388,0.2233,0.2233,7699.0],["1980-01-24",0.2255,0.2432,0.2255,0.2255,0.0],["1980-01-25",0.2255,0.2432,0.2255,0.2255,0.0],["1980-01-28",0.2388,0.2543,0.2388,0.2388,7699.0],["1980-01-29",0.2388,0.2543,0.2388,0.2388,2310.0],["1980-01-30",0.2388,0.2543,0.2388,0.2388,770.0],["1980-01-31",0.2388,0.2543,0.2388,0.2388,18477.0],["1980-02-01",0.2388,0.2543,0.2388,0.2388,0.0],["1980-02-04",0.2388,0.2543,0.2388,0.2388,3079.0],["1980-02-05",0.2764,0.2918,0.2764,0.2764,30795.0],["1980-02-06",0.3095,0.325,0.3095,0.3095,44653.0],["1980-02-07",0.3095,0.325,0.3095,0.3095,14628.0],["1980-02-08",0.314,0.3294,0.314,0.314,13858.0],["1980-02-11",0.3449,0.3626,0.3449,0.3449,37724.0],["1980-02-12",0.3936,0.4201,0.3936,0.3936,63899.0],["1980-02-13",0.3936,0.4157,0.3936,0.3936,72368.0],["1980-02-14",0.3936,0.3936,0.3626,0.3626,49272.0],["1980-02-15",0.3626,0.3936,0.3626,0.3626,13858.0],["1980-02-19",0.3405,0.3405,0.3162,0.3162,16167.0],["1980-02-20",0.3515,0.3781,0.3515,0.3515,15397.0],["1980-02-21",0.3515,0.3781,0.3515,0.3515,6929.0],["1980-02-22",0.3626,0.3936,0.3626,0.3626,9238.0],["1980-02-25",0.3626,0.3936,0.3626,0.3626,7699.0],["1980-02-26",0.3626,0.3936,0.3626,0.3626,0.0],["1980-02-27",0.3626,0.3936,0.3626,0.3626,6929.0],["1980-02-28",0.3626,0.3936,0.3626,0.3626,0.0],["1980-02-29",0.3626,0.3936,0.3626,0.3626,3079.0],["1980-03-03",0.3626,0.3936,0.3626,0.3626,8469.0],["1980-03-04",0.3626,0.3626,0.3405,0.3405,13088.0],["1980-03-05",0.3405,0.3405,0.3162,0.3162,10008.0],["1980-03-06",0.3162,0.3162,0.2786,0.2786,16937.0],["1980-03-07",0.2786,0.3162,0.2786,0.2786,770.0],["1980-03-10",0.2786,0.3007,0.2631,0.2631,3079.0],["1980-03-11",0.2631,0.3007,0.2631,0.2631,0.0],["1980-03-12",0.2631,0.3007,0.2631,0.2631,3079.0],["1980-03-13",0.2631,0.3007,0.2631,0.2631,7699.0],["1980-03-14",0.2631,0.3007,0.2631,0.2631,2310.0],["1980-03-17",0.2631,0.3007,0.2631,0.2631,0.0],["1980-03-18",0.2631,0.2786,0.2498,0.2498,3079.0],["1980-03-19",0.2587,0.2786,0.2587,0.2587,770.0],["1980-03-20",0.2587,0.2786,0.2587,0.2587,0.0],["1980-03-21",0.2587,0.2786,0.2587,0.2587,0.0],["1980-03-24",0.2587,0.2764,0.2498,0.2498,7699.0],["1980-03-25",0.2498,0.2764,0.2498,0.2498,2310.0],["1980-03-26",0.2498,0.2764,0.2498,0.2498,23866.0],["1980-03-27",0.2388,0.2388,0.2123,0.2123,9238.0],["1980-03-28",0.2123,0.2498,0.2123,0.2123,770.0],["1980-03-31",0.2322,0.2587,0.2322,0.2322,6929.0],["1980-04-01",0.2388,0.262,0.2388,0.2388,17964.0],["1980-04-02",0.2554,0.2786,0.2554,0.2554,6672.0],["1980-04-03",0.2653,0.2918,0.2653,0.2653,13344.0],["1980-04-07",0.2753,0.2985,0.2753,0.2753,9752.0],["1980-04-08",0.2753,0.2918,0.2653,0.2653,6672.0],["1980-04-09",0.2653,0.2918,0.2653,0.2653,0.0],["1980-04-10",0.2653,0.2918,0.2653,0.2653,513.0],["1980-04-11",0.2653,0.2918,0.2653,0.2653,0.0],["1980-04-14",0.2653,0.2786,0.2554,0.2554,9752.0],["1980-04-15",0.2554,0.2786,0.2554,0.2554,0.0],["1980-04-16",0.2554,0.2786,0.2554,0.2554,2053.0],["1980-04-17",0.2554,0.2786,0.2554,0.2554,8212.0],["1980-04-18",0.2554,0.2786,0.2554,0.2554,14371.0],["1980-04-21",0.262,0.2885,0.262,0.262,9752.0],["1980-04-22",0.262,0.2885,0.262,0.262,2053.0],["1980-04-23",0.262,0.2885,0.262,0.262,0.0],["1980-04-24",0.262,0.2885,0.262,0.262,0.0],["1980-04-25",0.262,0.2885,0.262,0.262,513.0],["1980-04-28",0.262,0.2885,0.262,0.262,0.0],["1980-04-29",0.262,0.2786,0.2554,0.2554,6159.0],["1980-04-30",0.2554,0.2786,0.2554,0.2554,0.0],["1980-05-01",0.2554,0.2753,0.2487,0.2487,2053.0],["1980-05-02",0.2487,0.2753,0.2487,0.2487,2566.0],["1980-05-05",0.2487,0.2753,0.2487,0.2487,2053.0],["1980-05-06",0.2487,0.2753,0.2487,0.2487,0.0],["1980-05-07",0.2487,0.2753,0.2487,0.2487,0.0],["1980-05-08",0.2487,0.2753,0.2487,0.2487,0.0],["1980-05-09",0.2554,0.2786,0.2554,0.2554,9238.0],["1980-05-12",0.2554,0.2753,0.2487,0.2487,513.0],["1980-05-13",0.2487,0.2753,0.2487,0.2487,0.0],["1980-05-14",0.2487,0.2753,0.2487,0.2487,0.0],["1980-05-15",0.2487,0.2753,0.2487,0.2487,0.0],["1980-05-16",0.2487,0.2753,0.2487,0.2487,5646.0],["1980-05-19",0.2487,0.2753,0.2487,0.2487,513.0],["1980-05-20",0.2554,0.2786,0.2554,0.2554,0.0],["1980-05-21",0.2554,0.2786,0.2554,0.2554,513.0],["1980-05-22",0.2554,0.2786,0.2554,0.2554,0.0],["1980-05-23",0.2653,0.2918,0.2653,0.2653,0.0],["1980-05-27",0.2653,0.2918,0.2653,0.2653,0.0],["1980-05-28",0.2653,0.2885,0.262,0.262,21043.0],["1980-05-29",0.2918,0.3184,0.2918,0.2918,16424.0],["1980-05-30",0.3051,0.3283,0.3051,0.3051,7699.0],["1980-06-02",0.3051,0.325,0.2985,0.2985,14371.0],["1980-06-03",0.2985,0.3184,0.2918,0.2918,513.0],["1980-06-04",0.2985,0.325,0.2985,0.2985,0.0],["1980-06-05",0.2985,0.325,0.2985,0.2985,0.0],["1980-06-06",0.2985,0.3184,0.2918,0.2918,0.0],["1980-06-09",0.2918,0.3184,0.2918,0.2918,9752.0],["1980-06-10",0.2918,0.2985,0.2753,0.2753,20530.0],["1980-06-11",0.2753,0.2985,0.2753,0.2753,9238.0],["1980-06-12",0.2753,0.2985,0.2753,0.2753,0.0],["1980-06-13",0.2753,0.2985,0.2753,0.2753,513.0],["1980-06-16",0.2753,0.2985,0.2753,0.2753,7699.0],["1980-06-17",0.2753,0.2985,0.2753,0.2753,513.0],["1980-06-18",0.2786,0.3051,0.2786,0.2786,2053.0],["1980-06-19",0.2885,0.3117,0.2885,0.2885,5646.0],["1980-06-20",0.2885,0.3051,0.2786,0.2786,513.0],["1980-06-23",0.2885,0.3117,0.2885,0.2885,0.0],["1980-06-24",0.2885,0.3117,0.2885,0.2885,0.0],["1980-06-25",0.2885,0.3117,0.2885,0.2885,2566.0],["1980-06-26",0.2885,0.3117,0.2885,0.2885,513.0],["1980-06-27",0.2885,0.3117,0.2885,0.2885,0.0],["1980-06-30",0.2885,0.3117,0.2885,0.2885,0.0],["1980-07-01",0.2885,0.3051,0.2786,0.2786,2053.0],["1980-07-02",0.2786,0.2985,0.2753,0.2753,2566.0],["1980-07-03",0.2753,0.2985,0.2753,0.2753,0.0],["1980-07-07",0.2786,0.3051,0.2786,0.2786,6672.0],["1980-07-08",0.2786,0.3051,0.2786,0.2786,0.0],["1980-07-09",0.2786,0.2985,0.2786,0.2786,2053.0],["1980-07-10",0.2786,0.2985,0.2786,0.2786,0.0],["1980-07-11",0.2786,0.2918,0.2786,0.2786,513.0],["1980-07-14",0.2786,0.2918,0.2786,0.2786,0.0],["1980-07-15",0.2786,0.2885,0.2653,0.2653,6159.0],["1980-07-16",0.2753,0.2918,0.2753,0.2753,0.0],["1980-07-17",0.2753,0.2918,0.2753,0.2753,0.0],["1980-07-18",0.2753,0.2786,0.2653,0.2653,31308.0],["1980-07-21",0.2653,0.2786,0.2653,0.2653,0.0],["1980-07-22",0.2653,0.2786,0.2653,0.2653,6672.0],["1980-07-23",0.2753,0.2885,0.2753,0.2753,10778.0],["1980-07-24",0.2786,0.2985,0.2786,0.2786,10778.0],["1980-07-25",0.2885,0.3051,0.2885,0.2885,0.0],["1980-07-28",0.2952,0.3117,0.2952,0.2952,0.0],["1980-07-29",0.2952,0.3184,0.2952,0.2952,5646.0],["1980-07-30",0.2985,0.3184,0.2985,0.2985,5646.0],["1980-07-31",0.2985,0.3117,0.2985,0.2985,5646.0],["1980-08-01",0.3117,0.325,0.3117,0.3117,513.0],["1980-08-04",0.3117,0.325,0.3117,0.3117,2053.0],["1980-08-05",0.3117,0.325,0.3117,0.3117,0.0],["1980-08-06",0.3117,0.325,0.3117,0.3117,0.0],["1980-08-07",0.3117,0.325,0.3117,0.3117,5646.0],["1980-08-08",0.3117,0.325,0.3117,0.3117,6672.0],["1980-08-11",0.3184,0.325,0.3184,0.3184,13344.0],["1980-08-12",0.3184,0.325,0.3117,0.3117,14884.0],["1980-08-13",0.3117,0.325,0.3051,0.3051,2053.0],["1980-08-14",0.3117,0.325,0.3117,0.3117,0.0],["1980-08-15",0.3117,0.3283,0.3117,0.3117,14371.0],["1980-08-18",0.3117,0.325,0.3051,0.3051,6672.0],["1980-08-19",0.3051,0.325,0.3051,0.3051,0.0],["1980-08-20",0.3051,0.325,0.3051,0.3051,2053.0],["1980-08-21",0.3117,0.325,0.3117,0.3117,6159.0],["1980-08-22",0.3184,0.3383,0.3184,0.3184,8725.0],["1980-08-25",0.3184,0.3383,0.3184,0.3184,0.0],["1980-08-26",0.3184,0.3383,0.3184,0.3184,0.0],["1980-08-27",0.3184,0.3383,0.3184,0.3184,5646.0],["1980-08-28",0.3184,0.3283,0.3184,0.3184,0.0],["1980-08-29",0.3184,0.3283,0.3184,0.3184,2053.0],["1980-09-02",0.3184,0.3283,0.3117,0.3117,6159.0],["1980-09-03",0.3117,0.3283,0.3117,0.3117,6672.0],["1980-09-04",0.3117,0.3283,0.3117,0.3117,9752.0],["1980-09-05",0.3117,0.3283,0.3117,0.3117,0.0],["1980-09-08",0.3117,0.3283,0.3117,0.3117,513.0],["1980-09-09",0.3449,0.3714,0.3449,0.3449,9752.0],["1980-09-10",0.3913,0.398,0.3913,0.3913,22583.0],["1980-09-11",0.4146,0.4345,0.4146,0.4146,25662.0],["1980-09-12",0.4179,0.4411,0.4179,0.4179,37980.0],["1980-09-15",0.4179,0.4278,0.4079,0.4079,2053.0],["1980-09-16",0.4079,0.4278,0.4079,0.4079,2566.0],["1980-09-17",0.4079,0.4278,0.4079,0.4079,513.0],["1980-09-18",0.4079,0.4079,0.3913,0.3913,8725.0],["1980-09-19",0.3913,0.398,0.3814,0.3814,6672.0],["1980-09-22",0.3814,0.398,0.3781,0.3781,5646.0],["1980-09-23",0.3781,0.398,0.3781,0.3781,8212.0],["1980-09-24",0.3781,0.398,0.3781,0.3781,0.0],["1980-09-25",0.3781,0.398,0.3781,0.3781,8725.0],["1980-09-26",0.3781,0.3814,0.3714,0.3714,2053.0],["1980-09-29",0.3714,0.3814,0.3615,0.3615,6159.0],["1980-09-30",0.3615,0.3814,0.3615,0.3615,0.0],["1980-10-01",0.3615,0.3814,0.3615,0.3615,2566.0],["1980-10-02",0.3691,0.397,0.3691,0.3691,0.0],["1980-10-03",0.3761,0.397,0.3761,0.3761,0.0],["1980-10-06",0.3761,0.397,0.3761,0.3761,0.0],["1980-10-07",0.3761,0.397,0.3761,0.3761,0.0],["1980-10-08",0.3761,0.397,0.3761,0.3761,0.0],["1980-10-09",0.3796,0.397,0.3796,0.3796,489.0],["1980-10-10",0.3796,0.397,0.3761,0.3761,0.0],["1980-10-13",0.3761,0.397,0.3761,0.3761,0.0],["1980-10-14",0.3796,0.4005,0.3796,0.3796,489.0],["1980-10-15",0.3796,0.4005,0.3796,0.3796,489.0],["1980-10-16",0.3796,0.4005,0.3796,0.3796,0.0],["1980-10-17",0.3796,0.4005,0.3796,0.3796,489.0],["1980-10-20",0.3935,0.4005,0.3935,0.3935,0.0],["1980-10-21",0.3935,0.4005,0.3935,0.3935,0.0],["1980-10-22",0.3935,0.4005,0.3935,0.3935,489.0],["1980-10-23",0.3935,0.4005,0.3796,0.3796,978.0],["1980-10-24",0.3796,0.4005,0.3796,0.3796,6843.0],["1980-10-27",0.3796,0.4005,0.3796,0.3796,0.0],["1980-10-28",0.3796,0.4005,0.3796,0.3796,2444.0],["1980-10-29",0.3796,0.4005,0.3796,0.3796,489.0],["1980-10-30",0.3796,0.4005,0.3796,0.3796,0.0],["1980-10-31",0.4144,0.4179,0.4144,0.4144,15153.0],["1980-11-03",0.4562,0.4666,0.4562,0.4562,6843.0],["1980-11-05",0.4562,0.4736,0.4562,0.4562,6354.0],["1980-11-06",0.4388,0.4388,0.4318,0.4318,18575.0],["1980-11-07",0.4353,0.4492,0.4353,0.4353,6843.0],["1980-11-10",0.4353,0.4388,0.4179,0.4179,6354.0],["1980-11-11",0.4179,0.4388,0.4179,0.4179,0.0],["1980-11-12",0.4179,0.4388,0.4179,0.4179,8310.0],["1980-11-13",0.4318,0.4492,0.4318,0.4318,5866.0],["1980-11-14",0.4353,0.4492,0.4353,0.4353,489.0],["1980-11-17",0.4353,0.4492,0.4353,0.4353,978.0],["1980-11-18",0.4492,0.4666,0.4492,0.4492,8799.0],["1980-11-19",0.4562,0.4736,0.4562,0.4562,6843.0],["1980-11-20",0.4631,0.4736,0.4631,0.4631,16131.0],["1980-11-21",0.4631,0.4666,0.4492,0.4492,15153.0],["1980-11-24",0.4492,0.4666,0.4492,0.4492,2444.0],["1980-11-25",0.4492,0.4666,0.4492,0.4492,8799.0],["1980-11-26",0.4492,0.4666,0.4492,0.4492,17108.0],["1980-11-28",0.5223,0.5328,0.5223,0.5223,47903.0],["1980-12-01",0.5223,0.5223,0.5014,0.5014,20041.0],["1980-12-02",0.5084,0.5223,0.5084,0.5084,978.0],["1980-12-03",0.498,0.498,0.4736,0.4736,16131.0],["1980-12-04",0.4736,0.4736,0.4562,0.4562,9287.0],["1980-12-05",0.4492,0.4492,0.4318,0.4318,8310.0],["1980-12-08",0.4318,0.4388,0.4144,0.4144,9776.0],["1980-12-09",0.4144,0.4179,0.4074,0.4074,14664.0],["1980-12-10",0.4074,0.4318,0.4074,0.4074,11731.0],["1980-12-11",0.4109,0.4179,0.4109,0.4109,5866.0],["1980-12-12",0.4109,0.4179,0.4109,0.4179,6843.0],["1980-12-15",0.4179,0.4283,0.4179,0.4283,2444.0],["1980-12-16",0.4283,0.4318,0.4283,0.4283,978.0],["1980-12-17",0.4283,0.4283,0.4283,0.4283,0.0],["1980-12-18",0.4179,0.4179,0.4074,0.4144,7821.0],["1980-12-19",0.4074,0.4074,0.4074,0.4074,489.0],["1980-12-22",0.4074,0.4074,0.397,0.397,2933.0],["1980-12-23",0.397,0.397,0.383,0.383,27862.0],["1980-12-24",0.3796,0.3796,0.3726,0.3796,6354.0],["1980-12-26",0.383,0.3935,0.383,0.383,978.0],["1980-12-29",0.3935,0.3935,0.3935,0.3935,0.0],["1980-12-30",0.3935,0.3935,0.383,0.383,6843.0],["1980-12-31",0.3935,0.4074,0.3935,0.4074,14664.0],["1981-01-02",0.4109,0.4144,0.4109,0.4144,2444.0],["1981-01-05",0.4144,0.4179,0.4144,0.4144,2933.0],["1981-01-06",0.4109,0.4109,0.4074,0.4074,2444.0],["1981-01-07",0.383,0.383,0.383,0.383,2933.0],["1981-01-08",0.3796,0.3796,0.3622,0.3622,2444.0],["1981-01-09",0.3691,0.3761,0.3691,0.3691,6354.0],["1981-01-12",0.3691,0.3691,0.3691,0.3691,0.0],["1981-01-13",0.3622,0.3622,0.3622,0.3622,0.0],["1981-01-14",0.3622,0.3622,0.3622,0.3622,2444.0],["1981-01-15",0.3622,0.3622,0.3622,0.3622,2933.0],["1981-01-16",0.3622,0.3622,0.3622,0.3622,978.0],["1981-01-19",0.3691,0.3691,0.3691,0.3691,489.0],["1981-01-20",0.3691,0.3691,0.3622,0.3622,978.0],["1981-01-21",0.3622,0.3622,0.3622,0.3622,2444.0],["1981-01-22",0.3691,0.3691,0.3691,0.3691,489.0],["1981-01-23",0.3726,0.3726,0.3726,0.3726,0.0],["1981-01-26",0.3726,0.3726,0.3622,0.3622,2444.0],["1981-01-27",0.3622,0.3691,0.3622,0.3691,978.0],["1981-01-28",0.3691,0.3796,0.3691,0.3691,6354.0],["1981-01-29",0.3622,0.3622,0.3622,0.3622,489.0],["1981-01-30",0.3622,0.3622,0.3622,0.3622,0.0],["1981-02-02",0.3622,0.3622,0.3622,0.3622,2933.0],["1981-02-03",0.3622,0.3691,0.3622,0.3622,6354.0],["1981-02-04",0.3622,0.3622,0.3622,0.3622,0.0],["1981-02-05",0.3622,0.3622,0.3587,0.3622,20530.0],["1981-02-06",0.3622,0.3622,0.3622,0.3622,0.0],["1981-02-09",0.3587,0.3587,0.3447,0.3447,978.0],["1981-02-10",0.3447,0.3587,0.3447,0.3447,2933.0],["1981-02-11",0.3447,0.3447,0.3413,0.3413,6354.0],["1981-02-12",0.3413,0.3413,0.3378,0.3378,9287.0],["1981-02-13",0.3273,0.3273,0.3204,0.3204,978.0],["1981-02-17",0.3204,0.3273,0.3204,0.3273,8310.0],["1981-02-18",0.3204,0.3204,0.3204,0.3204,0.0],["1981-02-19",0.3204,0.3204,0.3204,0.3204,489.0],["1981-02-20",0.3204,0.3204,0.3204,0.3204,978.0],["1981-02-23",0.3204,0.3204,0.3134,0.3204,978.0],["1981-02-24",0.3204,0.3204,0.3204,0.3204,978.0],["1981-02-25",0.3273,0.3413,0.3273,0.3413,25907.0],["1981-02-26",0.3447,0.3447,0.3447,0.3447,489.0],["1981-02-27",0.3447,0.3447,0.3413,0.3413,2444.0],["1981-03-02",0.3413,0.3413,0.3378,0.3378,978.0],["1981-03-03",0.3378,0.3378,0.3239,0.3239,2444.0],["1981-03-04",0.3239,0.3378,0.3239,0.3273,2933.0],["1981-03-05",0.3273,0.3273,0.3204,0.3273,7821.0],["1981-03-06",0.3378,0.3378,0.3378,0.3378,978.0],["1981-03-09",0.3378,0.3413,0.3378,0.3378,489.0],["1981-03-10",0.3378,0.3378,0.3378,0.3378,489.0],["1981-03-11",0.3378,0.3413,0.3273,0.3413,5866.0],["1981-03-12",0.3413,0.3413,0.3378,0.3413,8310.0],["1981-03-13",0.3447,0.3447,0.3447,0.3447,0.0],["1981-03-16",0.3447,0.3622,0.3447,0.3622,2933.0],["1981-03-17",0.3482,0.3482,0.3482,0.3482,2444.0],["1981-03-18",0.3482,0.3482,0.3482,0.3482,0.0],["1981-03-19",0.3587,0.3587,0.3587,0.3587,9776.0],["1981-03-20",0.3447,0.3447,0.3447,0.3447,978.0],["1981-03-23",0.3447,0.3447,0.3378,0.3447,978.0],["1981-03-24",0.3447,0.3447,0.3378,0.3378,9287.0],["1981-03-25",0.3273,0.3273,0.3273,0.3273,0.0],["1981-03-26",0.3273,0.3273,0.3273,0.3273,0.0],["1981-03-27",0.3378,0.3447,0.3378,0.3447,2444.0],["1981-03-30",0.3447,0.3447,0.3447,0.3447,0.0],["1981-03-31",0.3413,0.3413,0.3413,0.3413,6354.0],["1981-04-01",0.3474,0.3474,0.3474,0.3474,466.0],["1981-04-02",0.3474,0.351,0.3437,0.351,2793.0],["1981-04-03",0.351,0.3583,0.34,0.34,32122.0],["1981-04-06",0.34,0.34,0.3291,0.3291,8845.0],["1981-04-07",0.3291,0.3291,0.3291,0.3291,466.0],["1981-04-08",0.3291,0.3364,0.3291,0.3291,2793.0],["1981-04-09",0.3291,0.3291,0.3291,0.3291,2793.0],["1981-04-10",0.3364,0.3364,0.3364,0.3364,1397.0],["1981-04-13",0.3291,0.3291,0.3291,0.3291,466.0],["1981-04-14",0.3291,0.3291,0.3291,0.3291,0.0],["1981-04-15",0.3291,0.3291,0.3218,0.3254,9776.0],["1981-04-16",0.3254,0.3291,0.3218,0.3291,14431.0],["1981-04-20",0.3291,0.3291,0.3291,0.3291,19552.0],["1981-04-21",0.3291,0.3291,0.3291,0.3291,0.0],["1981-04-22",0.3291,0.3291,0.3291,0.3291,466.0],["1981-04-23",0.3291,0.3364,0.3254,0.3291,30725.0],["1981-04-24",0.3291,0.3291,0.3291,0.3291,931.0],["1981-04-27",0.3291,0.3291,0.3291,0.3291,0.0],["1981-04-28",0.3364,0.3364,0.3364,0.3364,466.0],["1981-04-29",0.3364,0.3364,0.3364,0.3364,0.0],["1981-04-30",0.3364,0.3364,0.3364,0.3364,466.0],["1981-05-01",0.3364,0.3364,0.3364,0.3364,1397.0],["1981-05-04",0.3437,0.3437,0.3437,0.3437,466.0],["1981-05-05",0.3437,0.3437,0.3437,0.3437,0.0],["1981-05-06",0.3437,0.3437,0.3437,0.3437,0.0],["1981-05-07",0.3437,0.3437,0.3437,0.3437,0.0],["1981-05-08",0.3437,0.3437,0.3437,0.3437,0.0],["1981-05-11",0.34,0.34,0.34,0.34,5121.0],["1981-05-12",0.34,0.34,0.34,0.34,0.0],["1981-05-13",0.34,0.34,0.34,0.34,2793.0],["1981-05-14",0.3437,0.3437,0.3437,0.3437,0.0],["1981-05-15",0.34,0.34,0.34,0.34,2328.0],["1981-05-18",0.3437,0.362,0.3437,0.362,2793.0],["1981-05-19",0.362,0.3693,0.362,0.3693,6052.0],["1981-05-20",0.3766,0.3912,0.3766,0.3839,2793.0],["1981-05-21",0.3803,0.3803,0.3693,0.3693,2328.0],["1981-05-22",0.362,0.362,0.362,0.362,931.0],["1981-05-26",0.362,0.362,0.362,0.362,2328.0],["1981-05-27",0.362,0.362,0.362,0.362,2328.0],["1981-05-28",0.362,0.362,0.362,0.362,62381.0],["1981-05-29",0.362,0.362,0.362,0.362,0.0],["1981-06-01",0.362,0.3766,0.362,0.3693,8845.0],["1981-06-02",0.3693,0.3985,0.3693,0.3985,13035.0],["1981-06-03",0.3985,0.3985,0.3949,0.3949,6517.0],["1981-06-04",0.3949,0.3985,0.3912,0.3912,2328.0],["1981-06-05",0.3912,0.3912,0.3912,0.3912,0.0],["1981-06-08",0.3839,0.3839,0.3803,0.3803,6052.0],["1981-06-09",0.3766,0.3766,0.3766,0.3766,1397.0],["1981-06-10",0.3693,0.3693,0.362,0.362,466.0],["1981-06-11",0.362,0.362,0.362,0.362,5121.0],["1981-06-12",0.362,0.362,0.362,0.362,0.0],["1981-06-15",0.362,0.3693,0.362,0.362,931.0],["1981-06-16",0.362,0.362,0.362,0.362,2793.0],["1981-06-17",0.362,0.362,0.362,0.362,2328.0],["1981-06-18",0.362,0.362,0.362,0.362,0.0],["1981-06-19",0.362,0.362,0.362,0.362,0.0],["1981-06-22",0.362,0.362,0.362,0.362,0.0],["1981-06-23",0.3766,0.3766,0.3766,0.3766,0.0],["1981-06-24",0.3766,0.3766,0.3766,0.3766,466.0],["1981-06-25",0.3766,0.3766,0.3766,0.3766,0.0],["1981-06-26",0.362,0.362,0.362,0.362,0.0],["1981-06-29",0.3766,0.3766,0.3766,0.3766,1397.0],["1981-06-30",0.3803,0.3803,0.3803,0.3803,0.0],["1981-07-01",0.3693,0.3693,0.362,0.362,6517.0],["1981-07-02",0.362,0.362,0.362,0.362,6517.0],["1981-07-06",0.351,0.351,0.351,0.351,0.0],["1981-07-07",0.3437,0.3437,0.34,0.34,6052.0],["1981-07-08",0.3437,0.3437,0.3437,0.3437,2328.0],["1981-07-09",0.3437,0.3437,0.3437,0.3437,0.0],["1981-07-10",0.3437,0.3437,0.3437,0.3437,0.0],["1981-07-13",0.3474,0.3474,0.3474,0.3474,0.0],["1981-07-14",0.3437,0.3437,0.3437,0.3437,466.0],["1981-07-15",0.3437,0.3437,0.3437,0.3437,0.0],["1981-07-16",0.3437,0.3437,0.3437,0.3437,0.0],["1981-07-17",0.3437,0.3437,0.3437,0.3437,0.0],["1981-07-20",0.3437,0.3437,0.34,0.34,1397.0],["1981-07-21",0.34,0.34,0.3364,0.3364,8380.0],["1981-07-22",0.3291,0.3291,0.3291,0.3291,931.0],["1981-07-23",0.3291,0.3291,0.3291,0.3291,0.0],["1981-07-24",0.3291,0.3291,0.3291,0.3291,5121.0],["1981-07-27",0.3291,0.3291,0.3291,0.3291,0.0],["1981-07-28",0.3291,0.3291,0.3291,0.3291,0.0],["1981-07-29",0.3291,0.3291,0.3291,0.3291,9311.0],["1981-07-30",0.3291,0.3291,0.3291,0.3291,0.0],["1981-07-31",0.3291,0.3291,0.3291,0.3291,0.0],["1981-08-03",0.3291,0.3437,0.3291,0.3364,10707.0],["1981-08-04",0.3364,0.3364,0.3364,0.3364,0.0],["1981-08-05",0.3364,0.3364,0.3291,0.3291,2793.0],["1981-08-06",0.3291,0.3291,0.3291,0.3291,1397.0],["1981-08-07",0.3291,0.3291,0.3291,0.3291,0.0],["1981-08-10",0.3291,0.3291,0.3291,0.3291,0.0],["1981-08-11",0.3291,0.3291,0.3291,0.3291,931.0],["1981-08-12",0.3291,0.3291,0.3291,0.3291,5121.0],["1981-08-13",0.3291,0.3291,0.3291,0.3291,5586.0],["1981-08-14",0.3291,0.3291,0.3291,0.3291,7914.0],["1981-08-17",0.3291,0.3291,0.3291,0.3291,931.0],["1981-08-18",0.3291,0.3291,0.3291,0.3291,2793.0],["1981-08-19",0.3254,0.3254,0.3254,0.3254,466.0],["1981-08-20",0.3254,0.3254,0.3254,0.3254,0.0],["1981-08-21",0.3291,0.3364,0.3291,0.3364,931.0],["1981-08-24",0.3291,0.3291,0.3254,0.3254,5121.0],["1981-08-25",0.3218,0.3218,0.3144,0.3144,466.0],["1981-08-26",0.3144,0.3144,0.3144,0.3144,27466.0],["1981-08-27",0.3218,0.3218,0.3218,0.3218,0.0],["1981-08-28",0.3144,0.3144,0.3144,0.3144,466.0],["1981-08-31",0.3144,0.3144,0.3144,0.3144,0.0],["1981-09-01",0.3144,0.3144,0.3144,0.3144,0.0],["1981-09-02",0.3144,0.3144,0.3144,0.3144,466.0],["1981-09-03",0.3144,0.3144,0.3144,0.3144,0.0],["1981-09-04",0.3144,0.3144,0.3144,0.3144,466.0],["1981-09-08",0.3144,0.3144,0.3144,0.3144,0.0],["1981-09-09",0.3144,0.3144,0.3144,0.3144,2328.0],["1981-09-10",0.3144,0.3144,0.3144,0.3144,931.0],["1981-09-11",0.3144,0.3254,0.3144,0.3254,8845.0],["1981-09-14",0.3144,0.3144,0.3144,0.3144,0.0],["1981-09-15",0.3144,0.3144,0.3108,0.3108,13035.0],["1981-09-16",0.3108,0.3108,0.3108,0.3108,466.0],["1981-09-17",0.3108,0.3108,0.3108,0.3108,0.0],["1981-09-18",0.3108,0.3108,0.3108,0.3108,0.0],["1981-09-21",0.3144,0.3144,0.3144,0.3144,466.0],["1981-09-22",0.3108,0.3108,0.3108,0.3108,466.0],["1981-09-23",0.3108,0.3144,0.3108,0.3108,7914.0],["1981-09-24",0.3108,0.3108,0.3108,0.3108,466.0],["1981-09-25",0.3108,0.3108,0.3035,0.3035,931.0],["1981-09-28",0.3035,0.3035,0.3035,0.3035,1397.0],["1981-09-29",0.3035,0.3035,0.3035,0.3035,0.0],["1981-09-30",0.3108,0.3108,0.3108,0.3108,466.0],["1981-10-01",0.3108,0.3108,0.3108,0.3108,0.0],["1981-10-02",0.311,0.311,0.311,0.311,0.0],["1981-10-05",0.2918,0.2918,0.2918,0.2918,0.0],["1981-10-06",0.2918,0.2918,0.2918,0.2918,0.0],["1981-10-07",0.2879,0.2879,0.2841,0.2841,2217.0],["1981-10-08",0.2841,0.2841,0.2841,0.2841,0.0],["1981-10-09",0.2841,0.2841,0.2841,0.2841,0.0],["1981-10-12",0.2841,0.2841,0.2764,0.2841,443.0],["1981-10-13",0.2841,0.2879,0.2841,0.2879,1330.0],["1981-10-14",0.2879,0.2879,0.2879,0.2879,0.0],["1981-10-15",0.2764,0.2764,0.2764,0.2764,443.0],["1981-10-16",0.2764,0.2879,0.2764,0.2879,443.0],["1981-10-19",0.2764,0.2764,0.2764,0.2764,443.0],["1981-10-20",0.2764,0.2764,0.2764,0.2764,0.0],["1981-10-21",0.2764,0.2764,0.2764,0.2764,0.0],["1981-10-22",0.2764,0.2764,0.2764,0.2764,0.0],["1981-10-23",0.2764,0.2918,0.2764,0.2841,2217.0],["1981-10-26",0.2764,0.2764,0.2764,0.2764,443.0],["1981-10-27",0.2764,0.2764,0.2764,0.2764,0.0],["1981-10-28",0.2879,0.2879,0.2879,0.2879,0.0],["1981-10-29",0.2879,0.2879,0.2879,0.2879,0.0],["1981-10-30",0.2918,0.2918,0.2918,0.2918,1330.0],["1981-11-02",0.2918,0.2918,0.2918,0.2918,0.0],["1981-11-03",0.2918,0.2918,0.2918,0.2918,0.0],["1981-11-04",0.2918,0.2918,0.2879,0.2879,443.0],["1981-11-05",0.2764,0.2764,0.2764,0.2764,5320.0],["1981-11-06",0.2764,0.2764,0.2764,0.2764,0.0],["1981-11-09",0.2764,0.3071,0.2764,0.3071,6650.0],["1981-11-10",0.311,0.3225,0.311,0.3148,9754.0],["1981-11-11",0.3148,0.3148,0.3148,0.3148,0.0],["1981-11-12",0.3148,0.3148,0.3148,0.3148,443.0],["1981-11-13",0.3148,0.3148,0.3148,0.3148,0.0],["1981-11-16",0.3148,0.3148,0.3148,0.3148,443.0],["1981-11-17",0.3148,0.3148,0.311,0.3148,8867.0],["1981-11-18",0.3148,0.3148,0.3148,0.3148,0.0],["1981-11-19",0.3225,0.3263,0.3225,0.3263,5320.0],["1981-11-20",0.3263,0.3263,0.3263,0.3263,0.0],["1981-11-23",0.3378,0.3378,0.3378,0.3378,887.0],["1981-11-24",0.3378,0.3378,0.3378,0.3378,5764.0],["1981-11-25",0.3263,0.3263,0.3263,0.3263,443.0],["1981-11-27",0.3263,0.3263,0.3263,0.3263,0.0],["1981-11-30",0.3263,0.3378,0.3225,0.3378,5764.0],["1981-12-01",0.3378,0.3378,0.3378,0.3378,0.0],["1981-12-02",0.3378,0.3417,0.3378,0.3417,3104.0],["1981-12-03",0.3417,0.3417,0.3417,0.3417,0.0],["1981-12-04",0.3417,0.3417,0.3417,0.3417,0.0],["1981-12-07",0.3417,0.3417,0.3417,0.3417,0.0],["1981-12-08",0.3417,0.3417,0.3417,0.3417,887.0],["1981-12-09",0.3417,0.3417,0.3417,0.3417,0.0],["1981-12-10",0.3494,0.3494,0.3494,0.3494,443.0],["1981-12-11",0.3494,0.3494,0.3494,0.3494,443.0],["1981-12-14",0.3494,0.3494,0.3378,0.3378,3104.0],["1981-12-15",0.3378,0.3494,0.3378,0.3494,6207.0],["1981-12-16",0.3532,0.3609,0.3532,0.3532,443.0],["1981-12-17",0.3532,0.3532,0.3532,0.3532,0.0],["1981-12-18",0.3609,0.3609,0.3609,0.3609,0.0],["1981-12-21",0.3532,0.3532,0.3532,0.3532,887.0],["1981-12-22",0.3532,0.3532,0.3532,0.3532,443.0],["1981-12-23",0.3532,0.3609,0.3494,0.3609,8867.0],["1981-12-24",0.3609,0.3647,0.3609,0.3609,15074.0],["1981-12-28",0.3609,0.3609,0.3609,0.3609,443.0],["1981-12-29",0.3609,0.3609,0.3609,0.3609,0.0],["1981-12-30",0.3609,0.3609,0.3609,0.3609,0.0],["1981-12-31",0.3647,0.3801,0.3647,0.3801,2217.0],["1982-01-04",0.3801,0.3801,0.3801,0.3801,0.0],["1982-01-05",0.3647,0.3647,0.3647,0.3647,0.0],["1982-01-06",0.3724,0.3724,0.3724,0.3724,443.0],["1982-01-07",0.3724,0.3724,0.3724,0.3724,0.0],["1982-01-08",0.3724,0.3724,0.3724,0.3724,0.0],["1982-01-11",0.3724,0.3724,0.3724,0.3724,0.0],["1982-01-12",0.3647,0.3647,0.3609,0.3609,3104.0],["1982-01-13",0.3609,0.3609,0.3609,0.3609,887.0],["1982-01-14",0.3609,0.3609,0.3532,0.3609,5764.0],["1982-01-15",0.3609,0.3609,0.3609,0.3609,0.0],["1982-01-18",0.3609,0.3609,0.3609,0.3609,0.0],["1982-01-19",0.3609,0.3609,0.3609,0.3609,0.0],["1982-01-20",0.3609,0.3609,0.3609,0.3609,0.0],["1982-01-21",0.3609,0.3609,0.3609,0.3609,0.0],["1982-01-22",0.357,0.357,0.3532,0.3532,887.0],["1982-01-25",0.357,0.357,0.357,0.357,2217.0],["1982-01-26",0.357,0.357,0.357,0.357,0.0],["1982-01-27",0.357,0.357,0.357,0.357,0.0],["1982-01-28",0.357,0.357,0.357,0.357,5764.0],["1982-01-29",0.3609,0.3609,0.3609,0.3609,2217.0],["1982-02-01",0.3609,0.3647,0.3609,0.3647,887.0],["1982-02-02",0.3647,0.3647,0.3647,0.3647,0.0],["1982-02-03",0.3609,0.3609,0.3609,0.3609,443.0],["1982-02-04",0.3609,0.3609,0.3609,0.3609,9311.0],["1982-02-05",0.3609,0.3609,0.3609,0.3609,0.0],["1982-02-08",0.3609,0.3609,0.3609,0.3609,2217.0],["1982-02-09",0.3609,0.3609,0.3609,0.3609,0.0],["1982-02-10",0.3609,0.3647,0.3609,0.3647,443.0],["1982-02-11",0.3647,0.3647,0.3609,0.3609,443.0],["1982-02-12",0.3609,0.3609,0.3609,0.3609,0.0],["1982-02-16",0.3609,0.3609,0.357,0.357,443.0],["1982-02-17",0.357,0.357,0.357,0.357,0.0],["1982-02-18",0.357,0.357,0.357,0.357,0.0],["1982-02-19",0.3494,0.3494,0.3417,0.3417,2217.0],["1982-02-22",0.3417,0.3417,0.3417,0.3417,0.0],["1982-02-23",0.3378,0.3378,0.3378,0.3378,443.0],["1982-02-24",0.3378,0.3378,0.3378,0.3378,0.0],["1982-02-25",0.3378,0.3378,0.3378,0.3378,0.0],["1982-02-26",0.3378,0.3378,0.3378,0.3378,0.0],["1982-03-01",0.3378,0.3378,0.3378,0.3378,443.0],["1982-03-02",0.3378,0.3378,0.3378,0.3378,443.0],["1982-03-03",0.3378,0.3378,0.3378,0.3378,0.0],["1982-03-04",0.3378,0.3378,0.3378,0.3378,0.0],["1982-03-05",0.3378,0.3378,0.3378,0.3378,18178.0],["1982-03-08",0.3225,0.3225,0.3225,0.3225,0.0],["1982-03-09",0.3225,0.3225,0.3225,0.3225,0.0],["1982-03-10",0.3148,0.3148,0.3071,0.311,7981.0],["1982-03-11",0.3071,0.3071,0.3071,0.3071,0.0],["1982-03-12",0.3071,0.3071,0.3033,0.3071,2217.0],["1982-03-15",0.3071,0.3071,0.3071,0.3071,0.0],["1982-03-16",0.3033,0.3033,0.3033,0.3033,443.0],["1982-03-17",0.3033,0.3033,0.3033,0.3033,0.0],["1982-03-18",0.3033,0.3033,0.3033,0.3033,0.0],["1982-03-19",0.3033,0.3033,0.3033,0.3033,0.0],["1982-03-22",0.2956,0.2956,0.2956,0.2956,6207.0],["1982-03-23",0.2956,0.2956,0.2956,0.2956,443.0],["1982-03-24",0.2956,0.2956,0.2956,0.2956,0.0],["1982-03-25",0.2956,0.2956,0.2918,0.2956,8867.0],["1982-03-26",0.2956,0.2956,0.2956,0.2956,0.0],["1982-03-29",0.2918,0.2918,0.2918,0.2918,5764.0],["1982-03-30",0.2918,0.2918,0.2918,0.2918,0.0],["1982-03-31",0.3033,0.3033,0.3033,0.3033,0.0],["1982-04-01",0.3023,0.3023,0.3023,0.3023,0.0],["1982-04-02",0.3023,0.3064,0.2983,0.3064,8445.0],["1982-04-05",0.3023,0.3023,0.2983,0.2983,2534.0],["1982-04-06",0.3064,0.3265,0.3064,0.3225,8445.0],["1982-04-07",0.3225,0.3225,0.3225,0.3225,0.0],["1982-04-08",0.3225,0.3225,0.3225,0.3225,0.0],["1982-04-12",0.3225,0.3225,0.3225,0.3225,0.0],["1982-04-13",0.3225,0.3225,0.3225,0.3225,0.0],["1982-04-14",0.3225,0.3225,0.3225,0.3225,0.0],["1982-04-15",0.3225,0.3225,0.3225,0.3225,0.0],["1982-04-16",0.3144,0.3144,0.3064,0.3064,2534.0],["1982-04-19",0.3064,0.3064,0.3064,0.3064,0.0],["1982-04-20",0.3064,0.3064,0.3064,0.3064,0.0],["1982-04-21",0.3064,0.3064,0.3064,0.3064,0.0],["1982-04-22",0.3064,0.3064,0.3064,0.3064,0.0],["1982-04-23",0.3064,0.3064,0.3064,0.3064,845.0],["1982-04-26",0.3064,0.3064,0.3064,0.3064,0.0],["1982-04-27",0.3064,0.3064,0.3064,0.3064,0.0],["1982-04-28",0.3064,0.3064,0.3064,0.3064,0.0],["1982-04-29",0.3144,0.3144,0.3144,0.3144,845.0],["1982-04-30",0.3144,0.3144,0.3144,0.3144,0.0],["1982-05-03",0.3144,0.3144,0.3144,0.3144,0.0],["1982-05-04",0.3144,0.3144,0.3144,0.3144,845.0],["1982-05-05",0.3144,0.3144,0.3144,0.3144,0.0],["1982-05-06",0.3144,0.3144,0.3144,0.3144,845.0],["1982-05-07",0.3064,0.3064,0.3064,0.3064,0.0],["1982-05-10",0.3064,0.3064,0.3064,0.3064,0.0],["1982-05-11",0.3064,0.3064,0.3064,0.3064,5067.0],["1982-05-12",0.3064,0.3064,0.3064,0.3064,0.0],["1982-05-13",0.3064,0.3064,0.3064,0.3064,2111.0],["1982-05-14",0.3064,0.3144,0.3064,0.3144,422.0],["1982-05-17",0.3064,0.3064,0.3064,0.3064,1267.0],["1982-05-18",0.3064,0.3064,0.3064,0.3064,845.0],["1982-05-19",0.3064,0.3064,0.3064,0.3064,0.0],["1982-05-20",0.3064,0.3064,0.2983,0.2983,13090.0],["1982-05-21",0.3064,0.3064,0.3064,0.3064,1267.0],["1982-05-24",0.3064,0.3064,0.3064,0.3064,422.0],["1982-05-25",0.3064,0.3064,0.3064,0.3064,0.0],["1982-05-26",0.3064,0.3064,0.3064,0.3064,0.0],["1982-05-27",0.3064,0.3064,0.3064,0.3064,0.0],["1982-05-28",0.3144,0.3144,0.3144,0.3144,0.0],["1982-06-01",0.3144,0.3225,0.3144,0.3225,845.0],["1982-06-02",0.3225,0.3225,0.3225,0.3225,0.0],["1982-06-03",0.3225,0.3225,0.3225,0.3225,0.0],["1982-06-04",0.3225,0.3265,0.3144,0.3144,5912.0],["1982-06-07",0.3144,0.3144,0.3144,0.3144,0.0],["1982-06-08",0.3225,0.3306,0.3225,0.3306,5067.0],["1982-06-09",0.3386,0.3386,0.3386,0.3386,1267.0],["1982-06-10",0.3265,0.3265,0.3265,0.3265,845.0],["1982-06-11",0.3265,0.3265,0.3265,0.3265,0.0],["1982-06-14",0.3386,0.3386,0.3386,0.3386,0.0],["1982-06-15",0.3386,0.3386,0.3386,0.3386,0.0],["1982-06-16",0.3386,0.3386,0.3386,0.3386,0.0],["1982-06-17",0.3265,0.3265,0.3225,0.3225,7178.0],["1982-06-18",0.3225,0.3386,0.3225,0.3386,2534.0],["1982-06-21",0.3386,0.3386,0.3306,0.3306,2111.0],["1982-06-22",0.3306,0.3306,0.3306,0.3306,2111.0],["1982-06-23",0.3386,0.3386,0.3386,0.3386,422.0],["1982-06-24",0.3386,0.3386,0.3386,0.3386,0.0],["1982-06-25",0.3386,0.3386,0.3306,0.3386,422.0],["1982-06-28",0.3386,0.3386,0.3386,0.3386,0.0],["1982-06-29",0.3386,0.3386,0.3386,0.3386,0.0],["1982-06-30",0.3386,0.3386,0.3386,0.3386,0.0],["1982-07-01",0.3386,0.3386,0.3386,0.3386,0.0],["1982-07-02",0.3306,0.3306,0.3306,0.3306,0.0],["1982-07-06",0.3306,0.3306,0.3306,0.3306,0.0],["1982-07-07",0.3306,0.3306,0.3306,0.3306,0.0],["1982-07-08",0.3306,0.3306,0.3306,0.3306,0.0],["1982-07-09",0.3306,0.3306,0.3306,0.3306,0.0],["1982-07-12",0.3386,0.3386,0.3386,0.3386,845.0],["1982-07-13",0.3386,0.3386,0.3386,0.3386,0.0],["1982-07-14",0.3386,0.3386,0.3386,0.3386,0.0],["1982-07-15",0.3386,0.3386,0.3386,0.3386,0.0],["1982-07-16",0.3386,0.3467,0.3386,0.3467,2534.0],["1982-07-19",0.3467,0.3467,0.3467,0.3467,0.0],["1982-07-20",0.3467,0.3467,0.3467,0.3467,0.0],["1982-07-21",0.3426,0.3426,0.3426,0.3426,845.0],["1982-07-22",0.3507,0.3507,0.3507,0.3507,0.0],["1982-07-23",0.3507,0.3507,0.3507,0.3507,0.0],["1982-07-26",0.3507,0.3507,0.3507,0.3507,0.0],["1982-07-27",0.3507,0.3588,0.3507,0.3507,5067.0],["1982-07-28",0.3507,0.3507,0.3507,0.3507,0.0],["1982-07-29",0.3507,0.3507,0.3507,0.3507,0.0],["1982-07-30",0.3507,0.3507,0.3507,0.3507,0.0],["1982-08-02",0.3507,0.3507,0.3507,0.3507,845.0],["1982-08-03",0.3507,0.3507,0.3507,0.3507,0.0],["1982-08-04",0.3507,0.3507,0.3507,0.3507,0.0],["1982-08-05",0.3507,0.3507,0.3507,0.3507,845.0],["1982-08-06",0.3507,0.3507,0.3507,0.3507,422.0],["1982-08-09",0.3507,0.3507,0.3507,0.3507,5067.0],["1982-08-10",0.3507,0.3789,0.3507,0.3789,88250.0],["1982-08-11",0.3789,0.387,0.3789,0.387,16890.0],["1982-08-12",0.387,0.3951,0.387,0.387,1267.0],["1982-08-13",0.3951,0.3991,0.3951,0.3991,5067.0],["1982-08-16",0.3991,0.3991,0.3991,0.3991,0.0],["1982-08-17",0.3991,0.3991,0.3991,0.3991,0.0],["1982-08-18",0.3991,0.3991,0.3991,0.3991,0.0],["1982-08-19",0.391,0.391,0.391,0.391,0.0],["1982-08-20",0.391,0.391,0.391,0.391,0.0],["1982-08-23",0.391,0.391,0.391,0.391,0.0],["1982-08-24",0.387,0.387,0.387,0.387,2111.0],["1982-08-25",0.387,0.387,0.387,0.387,0.0],["1982-08-26",0.3789,0.3789,0.3628,0.3789,2111.0],["1982-08-27",0.3789,0.3789,0.3789,0.3789,0.0],["1982-08-30",0.3789,0.3789,0.3789,0.3789,0.0],["1982-08-31",0.3789,0.3789,0.3789,0.3789,0.0],["1982-09-01",0.3709,0.3709,0.3709,0.3709,422.0],["1982-09-02",0.3709,0.3709,0.3709,0.3709,845.0],["1982-09-03",0.3709,0.3709,0.3709,0.3709,0.0],["1982-09-07",0.3709,0.3709,0.3709,0.3709,0.0],["1982-09-08",0.3709,0.3709,0.3709,0.3709,0.0],["1982-09-09",0.3709,0.3709,0.3709,0.3709,0.0],["1982-09-10",0.3709,0.3709,0.3709,0.3709,845.0],["1982-09-13",0.3709,0.3709,0.3709,0.3709,0.0],["1982-09-14",0.3628,0.3628,0.3628,0.3628,845.0],["1982-09-15",0.3628,0.3628,0.3628,0.3628,0.0],["1982-09-16",0.3588,0.3588,0.3507,0.3507,2534.0],["1982-09-17",0.3507,0.3628,0.3507,0.3628,6334.0],["1982-09-20",0.3709,0.3709,0.3709,0.3709,422.0],["1982-09-21",0.3709,0.3789,0.3709,0.3709,2111.0],["1982-09-22",0.3709,0.3789,0.3628,0.3789,5912.0],["1982-09-23",0.3789,0.3789,0.3789,0.3789,845.0],["1982-09-24",0.3789,0.3789,0.3789,0.3789,0.0],["1982-09-27",0.3789,0.3789,0.3789,0.3789,0.0],["1982-09-28",0.3789,0.3789,0.3789,0.3789,0.0],["1982-09-29",0.3789,0.3789,0.3789,0.3789,0.0],["1982-09-30",0.3789,0.3789,0.3789,0.3789,422.0],["1982-10-01",0.3789,0.3789,0.3789,0.3789,0.0],["1982-10-04",0.3709,0.3709,0.3628,0.3628,845.0],["1982-10-05",0.3598,0.3598,0.3598,0.3598,402.0],["1982-10-06",0.3767,0.3767,0.3767,0.3767,804.0],["1982-10-07",0.3598,0.3598,0.3598,0.3598,804.0],["1982-10-08",0.3598,0.3598,0.3598,0.3598,8445.0],["1982-10-11",0.3555,0.3555,0.3555,0.3555,402.0],["1982-10-12",0.3555,0.3555,0.3555,0.3555,402.0],["1982-10-13",0.3555,0.3598,0.3555,0.3598,9651.0],["1982-10-14",0.3598,0.3598,0.3555,0.3598,6434.0],["1982-10-15",0.3598,0.3598,0.3598,0.3598,0.0],["1982-10-18",0.3598,0.3598,0.3598,0.3598,4826.0],["1982-10-19",0.3598,0.3725,0.3598,0.3725,4826.0],["1982-10-20",0.3725,0.3725,0.3598,0.3725,2413.0],["1982-10-21",0.3767,0.3767,0.3767,0.3767,402.0],["1982-10-22",0.3809,0.3852,0.3809,0.3809,2815.0],["1982-10-25",0.3809,0.3809,0.3598,0.3598,2815.0],["1982-10-26",0.3598,0.3598,0.3598,0.3598,0.0],["1982-10-27",0.3598,0.3598,0.3598,0.3598,2413.0],["1982-10-28",0.3598,0.3725,0.3598,0.3598,4826.0],["1982-10-29",0.3598,0.3598,0.3598,0.3598,0.0],["1982-11-01",0.3598,0.3725,0.3598,0.3725,2413.0],["1982-11-02",0.3725,0.3725,0.3725,0.3725,2413.0],["1982-11-03",0.3725,0.3767,0.3598,0.3767,2413.0],["1982-11-04",0.3598,0.3598,0.3598,0.3598,402.0],["1982-11-05",0.3598,0.3598,0.3598,0.3598,402.0],["1982-11-08",0.3598,0.3598,0.3598,0.3598,9249.0],["1982-11-09",0.3725,0.3767,0.3725,0.3725,5228.0],["1982-11-10",0.3725,0.3725,0.3725,0.3725,8445.0],["1982-11-11",0.3725,0.3725,0.3598,0.3598,2413.0],["1982-11-12",0.3598,0.3767,0.3598,0.3767,16890.0],["1982-11-15",0.3598,0.3598,0.3598,0.3598,5630.0],["1982-11-16",0.3598,0.3598,0.3555,0.3555,5228.0],["1982-11-17",0.3555,0.3598,0.3555,0.3598,1206.0],["1982-11-18",0.3555,0.3555,0.3555,0.3555,804.0],["1982-11-19",0.3471,0.3471,0.3471,0.3471,20509.0],["1982-11-22",0.3471,0.3471,0.3471,0.3471,0.0],["1982-11-23",0.3471,0.3471,0.3471,0.3471,0.0],["1982-11-24",0.3471,0.3471,0.3471,0.3471,0.0],["1982-11-26",0.3428,0.3428,0.3428,0.3428,804.0],["1982-11-29",0.3428,0.3555,0.3428,0.3428,11662.0],["1982-11-30",0.3428,0.3428,0.3428,0.3428,0.0],["1982-12-01",0.3555,0.3555,0.3555,0.3555,402.0],["1982-12-02",0.3555,0.3555,0.3428,0.3555,2413.0],["1982-12-03",0.3555,0.3555,0.3555,0.3555,0.0],["1982-12-06",0.3555,0.3555,0.3386,0.3386,6434.0],["1982-12-07",0.3386,0.3386,0.3386,0.3386,2413.0],["1982-12-08",0.3428,0.3471,0.3428,0.3428,3217.0],["1982-12-09",0.3428,0.3428,0.3386,0.3386,7641.0],["1982-12-10",0.3386,0.3386,0.3259,0.3259,2815.0],["1982-12-13",0.3217,0.3217,0.3217,0.3217,16086.0],["1982-12-14",0.3132,0.3132,0.3132,0.3132,45844.0],["1982-12-15",0.3217,0.3217,0.3217,0.3217,804.0],["1982-12-16",0.3217,0.3217,0.3217,0.3217,402.0],["1982-12-17",0.3217,0.3217,0.3217,0.3217,4826.0],["1982-12-20",0.3217,0.3217,0.3217,0.3217,0.0],["1982-12-21",0.3217,0.3217,0.3132,0.3217,4826.0],["1982-12-22",0.3217,0.3217,0.3132,0.3132,3217.0],["1982-12-23",0.3132,0.3132,0.3132,0.3132,402.0],["1982-12-27",0.3132,0.3132,0.3132,0.3132,804.0],["1982-12-28",0.3217,0.3217,0.3217,0.3217,1206.0],["1982-12-29",0.3217,0.3217,0.3217,0.3217,2413.0],["1982-12-30",0.3217,0.3217,0.3132,0.3217,9249.0],["1982-12-31",0.3217,0.3386,0.3217,0.3386,2815.0],["1983-01-03",0.3386,0.3386,0.3386,0.3386,0.0],["1983-01-04",0.3386,0.3386,0.3386,0.3386,6032.0],["1983-01-05",0.3344,0.3344,0.3344,0.3344,0.0],["1983-01-06",0.3344,0.3386,0.3344,0.3386,2413.0],["1983-01-07",0.3386,0.3428,0.3386,0.3386,4826.0],["1983-01-10",0.3386,0.3386,0.3344,0.3344,804.0],["1983-01-11",0.3259,0.3259,0.3217,0.3217,6032.0],["1983-01-12",0.3217,0.3217,0.3217,0.3217,402.0],["1983-01-13",0.3217,0.3217,0.3217,0.3217,0.0],["1983-01-14",0.3217,0.3217,0.3217,0.3217,804.0],["1983-01-17",0.3217,0.3217,0.3217,0.3217,6032.0],["1983-01-18",0.3217,0.3217,0.3217,0.3217,804.0],["1983-01-19",0.3217,0.3217,0.3217,0.3217,0.0],["1983-01-20",0.3217,0.3217,0.3217,0.3217,804.0],["1983-01-21",0.3217,0.3217,0.3217,0.3217,6032.0],["1983-01-24",0.3217,0.3217,0.3217,0.3217,6032.0],["1983-01-25",0.3217,0.3217,0.3217,0.3217,402.0],["1983-01-26",0.3217,0.3217,0.3217,0.3217,2815.0],["1983-01-27",0.3217,0.3217,0.3217,0.3217,1206.0],["1983-01-28",0.3217,0.3217,0.3217,0.3217,402.0],["1983-01-31",0.3217,0.3217,0.3217,0.3217,804.0],["1983-02-01",0.3217,0.3217,0.3217,0.3217,0.0],["1983-02-02",0.3217,0.3217,0.3217,0.3217,0.0],["1983-02-03",0.3217,0.3217,0.3217,0.3217,0.0],["1983-02-04",0.3217,0.3217,0.3217,0.3217,6032.0],["1983-02-07",0.3217,0.3259,0.3217,0.3217,1206.0],["1983-02-08",0.3217,0.3217,0.3132,0.3217,20509.0],["1983-02-09",0.3217,0.3344,0.3217,0.3344,8847.0],["1983-02-10",0.3344,0.3344,0.3344,0.3344,0.0],["1983-02-11",0.3217,0.3217,0.3217,0.3217,0.0],["1983-02-14",0.3217,0.3217,0.3217,0.3217,0.0],["1983-02-15",0.3217,0.3217,0.3217,0.3217,0.0],["1983-02-16",0.3217,0.3217,0.3217,0.3217,4826.0],["1983-02-17",0.3217,0.3217,0.3217,0.3217,0.0],["1983-02-18",0.3217,0.3217,0.3217,0.3217,0.0],["1983-02-22",0.3217,0.3217,0.3132,0.3132,3217.0],["1983-02-23",0.3132,0.3132,0.3132,0.3132,402.0],["1983-02-24",0.3217,0.3217,0.3217,0.3217,2413.0],["1983-02-25",0.3217,0.3217,0.3217,0.3217,2413.0],["1983-02-28",0.3217,0.3217,0.3217,0.3217,4826.0],["1983-03-01",0.3217,0.3217,0.3217,0.3217,6836.0],["1983-03-02",0.3217,0.3217,0.3217,0.3217,2815.0],["1983-03-03",0.3259,0.3259,0.3259,0.3259,0.0],["1983-03-04",0.3217,0.3217,0.3217,0.3217,2413.0],["1983-03-07",0.3344,0.3344,0.3344,0.3344,402.0],["1983-03-08",0.3217,0.3217,0.3217,0.3217,3217.0],["1983-03-09",0.3217,0.3217,0.3217,0.3217,2413.0],["1983-03-10",0.3217,0.3217,0.3217,0.3217,0.0],["1983-03-11",0.3217,0.3217,0.3217,0.3217,0.0],["1983-03-14",0.3217,0.3259,0.3217,0.3217,12064.0],["1983-03-15",0.3217,0.3217,0.3217,0.3217,0.0],["1983-03-16",0.3217,0.3217,0.3217,0.3217,0.0],["1983-03-17",0.3217,0.3217,0.3217,0.3217,0.0],["1983-03-18",0.3259,0.3259,0.3259,0.3259,4826.0],["1983-03-21",0.3259,0.3386,0.3259,0.3386,402.0],["1983-03-22",0.3386,0.3386,0.3386,0.3386,402.0],["1983-03-23",0.3386,0.3386,0.3386,0.3386,804.0],["1983-03-24",0.3428,0.3428,0.3428,0.3428,0.0],["1983-03-25",0.3428,0.3428,0.3386,0.3428,2815.0],["1983-03-28",0.3428,0.3428,0.3428,0.3428,0.0],["1983-03-29",0.3428,0.3428,0.3428,0.3428,0.0],["1983-03-30",0.3555,0.3555,0.3555,0.3555,402.0],["1983-03-31",0.3555,0.3555,0.3555,0.3555,1206.0],["1983-04-04",0.3725,0.3979,0.3725,0.3979,10054.0],["1983-04-05",0.3955,0.4089,0.3955,0.4044,16086.0],["1983-04-06",0.3955,0.3955,0.3955,0.3955,766.0],["1983-04-07",0.3955,0.3955,0.3911,0.3911,12256.0],["1983-04-08",0.3911,0.3955,0.3911,0.3911,766.0],["1983-04-11",0.3911,0.3911,0.3911,0.3911,0.0],["1983-04-12",0.3911,0.3911,0.3778,0.3911,2298.0],["1983-04-13",0.3911,0.3911,0.3911,0.3911,0.0],["1983-04-14",0.3911,0.3911,0.3911,0.3911,0.0],["1983-04-15",0.3911,0.3911,0.3911,0.3911,0.0],["1983-04-18",0.3955,0.3955,0.3955,0.3955,766.0],["1983-04-19",0.3955,0.3955,0.3911,0.3911,383.0],["1983-04-20",0.3911,0.3911,0.3911,0.3911,0.0],["1983-04-21",0.3911,0.3911,0.3911,0.3911,0.0],["1983-04-22",0.3911,0.3955,0.3911,0.3955,4596.0],["1983-04-25",0.3955,0.3955,0.3955,0.3955,0.0],["1983-04-26",0.3955,0.3955,0.3955,0.3955,0.0],["1983-04-27",0.3955,0.3955,0.3911,0.3911,1149.0],["1983-04-28",0.3911,0.3911,0.3911,0.3911,0.0],["1983-04-29",0.3822,0.3822,0.3822,0.3822,383.0],["1983-05-02",0.3955,0.3955,0.3955,0.3955,766.0],["1983-05-03",0.3955,0.4044,0.3955,0.4044,766.0],["1983-05-04",0.4044,0.4044,0.3911,0.3911,80429.0],["1983-05-05",0.3955,0.3955,0.3955,0.3955,3830.0],["1983-05-06",0.3955,0.3955,0.3955,0.3955,1149.0],["1983-05-09",0.3955,0.3955,0.3955,0.3955,383.0],["1983-05-10",0.4089,0.4089,0.4089,0.4089,383.0],["1983-05-11",0.4133,0.4222,0.4133,0.4222,1149.0],["1983-05-12",0.4267,0.4311,0.4267,0.4267,3064.0],["1983-05-13",0.4222,0.4222,0.4222,0.4222,0.0],["1983-05-16",0.4222,0.4222,0.4133,0.4222,2298.0],["1983-05-17",0.4133,0.4133,0.4133,0.4133,383.0],["1983-05-18",0.4133,0.4133,0.4133,0.4133,383.0],["1983-05-19",0.4133,0.4222,0.4133,0.4222,2298.0],["1983-05-20",0.4222,0.44,0.4222,0.44,2298.0],["1983-05-23",0.44,0.4489,0.44,0.4489,4596.0],["1983-05-24",0.4578,0.4578,0.4578,0.4578,1149.0],["1983-05-25",0.4533,0.4533,0.4489,0.4489,16086.0],["1983-05-26",0.4489,0.4489,0.4311,0.4311,5745.0],["1983-05-27",0.4311,0.4311,0.4311,0.4311,766.0],["1983-05-31",0.44,0.4444,0.44,0.44,5745.0],["1983-06-01",0.44,0.44,0.44,0.44,0.0],["1983-06-02",0.44,0.44,0.44,0.44,0.0],["1983-06-03",0.44,0.44,0.44,0.44,0.0],["1983-06-06",0.44,0.44,0.44,0.44,3830.0],["1983-06-07",0.44,0.44,0.44,0.44,0.0],["1983-06-08",0.44,0.44,0.44,0.44,0.0],["1983-06-09",0.4311,0.4311,0.4311,0.4311,383.0],["1983-06-10",0.4267,0.4267,0.4133,0.4133,4979.0],["1983-06-13",0.4044,0.4044,0.3955,0.3955,3064.0],["1983-06-14",0.4044,0.4044,0.4044,0.4044,7660.0],["1983-06-15",0.4044,0.4044,0.4044,0.4044,0.0],["1983-06-16",0.4044,0.4178,0.4044,0.4133,4979.0],["1983-06-17",0.4178,0.4178,0.4178,0.4178,1149.0],["1983-06-20",0.4222,0.4311,0.4222,0.4311,2298.0],["1983-06-21",0.4267,0.4267,0.4267,0.4267,383.0],["1983-06-22",0.4267,0.4267,0.4267,0.4267,4979.0],["1983-06-23",0.4267,0.4267,0.4267,0.4267,1149.0],["1983-06-24",0.4267,0.44,0.4267,0.4311,16852.0],["1983-06-27",0.4311,0.4311,0.4311,0.4311,0.0],["1983-06-28",0.4311,0.44,0.4267,0.4267,3064.0],["1983-06-29",0.4267,0.4267,0.4222,0.4222,2298.0],["1983-06-30",0.4267,0.44,0.4267,0.44,16469.0],["1983-07-01",0.44,0.44,0.44,0.44,0.0],["1983-07-05",0.44,0.44,0.44,0.44,0.0],["1983-07-06",0.44,0.44,0.44,0.44,0.0],["1983-07-07",0.44,0.44,0.44,0.44,0.0],["1983-07-08",0.4267,0.4267,0.4222,0.4222,766.0],["1983-07-11",0.4222,0.4222,0.4178,0.4222,1149.0],["1983-07-12",0.4311,0.4311,0.4311,0.4311,7660.0],["1983-07-13",0.4311,0.4311,0.4311,0.4311,0.0],["1983-07-14",0.4311,0.44,0.4311,0.44,29107.0],["1983-07-15",0.44,0.44,0.44,0.44,2298.0],["1983-07-18",0.4311,0.4311,0.4267,0.4267,4596.0],["1983-07-19",0.4267,0.4267,0.4267,0.4267,766.0],["1983-07-20",0.4267,0.44,0.4267,0.44,766.0],["1983-07-21",0.44,0.44,0.44,0.44,0.0],["1983-07-22",0.44,0.44,0.44,0.44,0.0],["1983-07-25",0.44,0.44,0.44,0.44,0.0],["1983-07-26",0.44,0.44,0.44,0.44,766.0],["1983-07-27",0.44,0.44,0.44,0.44,0.0],["1983-07-28",0.44,0.44,0.44,0.44,6511.0],["1983-07-29",0.4311,0.4311,0.4311,0.4311,766.0],["1983-08-01",0.4222,0.4222,0.4222,0.4222,6128.0],["1983-08-02",0.4222,0.4222,0.4222,0.4222,0.0],["1983-08-03",0.4311,0.44,0.4311,0.44,6511.0],["1983-08-04",0.44,0.44,0.44,0.44,0.0],["1983-08-05",0.44,0.44,0.44,0.44,0.0],["1983-08-08",0.4311,0.4311,0.4311,0.4311,383.0],["1983-08-09",0.4311,0.4311,0.4311,0.4311,0.0],["1983-08-10",0.4311,0.4311,0.4311,0.4311,0.0],["1983-08-11",0.4311,0.4311,0.4311,0.4311,0.0],["1983-08-12",0.4311,0.4311,0.4311,0.4311,0.0],["1983-08-15",0.4311,0.4311,0.4311,0.4311,0.0],["1983-08-16",0.44,0.44,0.44,0.44,4596.0],["1983-08-17",0.4444,0.4444,0.4444,0.4444,383.0],["1983-08-18",0.4444,0.4444,0.4444,0.4444,0.0],["1983-08-19",0.4444,0.4444,0.4444,0.4444,0.0],["1983-08-22",0.4489,0.4489,0.4489,0.4489,383.0],["1983-08-23",0.4489,0.4533,0.4489,0.4489,3064.0],["1983-08-24",0.4489,0.4489,0.44,0.4489,7660.0],["1983-08-25",0.4578,0.4889,0.4578,0.4889,7660.0],["1983-08-26",0.4755,0.4755,0.4667,0.4667,3830.0],["1983-08-29",0.4667,0.4667,0.4667,0.4667,0.0],["1983-08-30",0.4667,0.4667,0.4667,0.4667,0.0],["1983-08-31",0.4578,0.4578,0.4578,0.4578,383.0],["1983-09-01",0.4578,0.4578,0.4533,0.4533,2298.0],["1983-09-02",0.4533,0.4533,0.4533,0.4533,0.0],["1983-09-06",0.44,0.44,0.44,0.44,5745.0],["1983-09-07",0.44,0.44,0.44,0.44,766.0],["1983-09-08",0.44,0.44,0.44,0.44,0.0],["1983-09-09",0.44,0.44,0.44,0.44,0.0],["1983-09-12",0.44,0.44,0.44,0.44,0.0],["1983-09-13",0.44,0.44,0.4311,0.44,8426.0],["1983-09-14",0.44,0.44,0.44,0.44,0.0],["1983-09-15",0.44,0.44,0.44,0.44,0.0],["1983-09-16",0.44,0.44,0.44,0.44,0.0],["1983-09-19",0.44,0.44,0.44,0.44,766.0],["1983-09-20",0.44,0.44,0.44,0.44,0.0],["1983-09-21",0.44,0.44,0.44,0.44,0.0],["1983-09-22",0.4444,0.4444,0.4444,0.4444,35618.0],["1983-09-23",0.4444,0.4444,0.4444,0.4444,0.0],["1983-09-26",0.4444,0.4444,0.4444,0.4444,0.0],["1983-09-27",0.4444,0.4444,0.4444,0.4444,0.0],["1983-09-28",0.44,0.44,0.44,0.44,383.0],["1983-09-29",0.44,0.44,0.44,0.44,0.0],["1983-09-30",0.44,0.44,0.44,0.44,0.0],["1983-10-03",0.4387,0.4387,0.4387,0.4387,0.0],["1983-10-04",0.4387,0.4433,0.4387,0.4433,1094.0],["1983-10-05",0.4433,0.4433,0.4433,0.4433,0.0],["1983-10-06",0.4387,0.4387,0.4387,0.4387,365.0],["1983-10-07",0.4527,0.4527,0.4527,0.4527,365.0],["1983-10-10",0.4527,0.4527,0.4527,0.4527,0.0],["1983-10-11",0.4433,0.4433,0.4433,0.4433,6930.0],["1983-10-12",0.4433,0.4433,0.4433,0.4433,0.0],["1983-10-13",0.4433,0.4433,0.4433,0.4433,0.0],["1983-10-14",0.4527,0.4527,0.4527,0.4527,5836.0],["1983-10-17",0.4527,0.4527,0.4527,0.4527,0.0],["1983-10-18",0.4527,0.4527,0.4527,0.4527,0.0],["1983-10-19",0.4387,0.4387,0.4387,0.4387,365.0],["1983-10-20",0.4387,0.4387,0.4387,0.4387,0.0],["1983-10-21",0.434,0.434,0.4293,0.4293,365.0],["1983-10-24",0.4293,0.4293,0.4293,0.4293,0.0],["1983-10-25",0.4293,0.4293,0.4293,0.4293,0.0],["1983-10-26",0.4293,0.4293,0.4293,0.4293,0.0],["1983-10-27",0.4293,0.4293,0.4293,0.4293,0.0],["1983-10-28",0.4293,0.4293,0.4293,0.4293,0.0],["1983-10-31",0.4153,0.4153,0.4153,0.4153,0.0],["1983-11-01",0.4153,0.4153,0.4153,0.4153,6566.0],["1983-11-02",0.4153,0.4153,0.4107,0.4107,730.0],["1983-11-03",0.406,0.406,0.406,0.406,2189.0],["1983-11-04",0.406,0.406,0.3967,0.3967,1094.0],["1983-11-07",0.3967,0.3967,0.3967,0.3967,0.0],["1983-11-08",0.392,0.392,0.392,0.392,2189.0],["1983-11-09",0.392,0.392,0.392,0.392,1094.0],["1983-11-10",0.392,0.392,0.392,0.392,2918.0],["1983-11-11",0.392,0.392,0.392,0.392,0.0],["1983-11-14",0.392,0.392,0.392,0.392,365.0],["1983-11-15",0.392,0.392,0.392,0.392,0.0],["1983-11-16",0.392,0.392,0.392,0.392,11307.0],["1983-11-17",0.392,0.392,0.392,0.392,5836.0],["1983-11-18",0.392,0.392,0.392,0.392,2553.0],["1983-11-21",0.392,0.392,0.392,0.392,2553.0],["1983-11-22",0.392,0.392,0.392,0.392,12402.0],["1983-11-23",0.392,0.392,0.392,0.392,0.0],["1983-11-25",0.392,0.392,0.392,0.392,0.0],["1983-11-28",0.392,0.392,0.392,0.392,0.0],["1983-11-29",0.392,0.392,0.392,0.392,10943.0],["1983-11-30",0.392,0.392,0.392,0.392,365.0],["1983-12-01",0.392,0.392,0.392,0.392,0.0],["1983-12-02",0.392,0.392,0.392,0.392,0.0],["1983-12-05",0.392,0.392,0.392,0.392,0.0],["1983-12-06",0.3967,0.3967,0.3967,0.3967,1094.0],["1983-12-07",0.406,0.406,0.406,0.406,365.0],["1983-12-08",0.406,0.406,0.406,0.406,0.0],["1983-12-09",0.406,0.406,0.406,0.406,0.0],["1983-12-12",0.406,0.406,0.406,0.406,0.0],["1983-12-13",0.406,0.406,0.406,0.406,0.0],["1983-12-14",0.406,0.406,0.406,0.406,0.0],["1983-12-15",0.3967,0.3967,0.3967,0.3967,365.0],["1983-12-16",0.3967,0.3967,0.3873,0.3967,5107.0],["1983-12-19",0.3967,0.3967,0.3967,0.3967,0.0],["1983-12-20",0.3967,0.3967,0.3967,0.3967,0.0],["1983-12-21",0.3967,0.3967,0.3967,0.3967,0.0],["1983-12-22",0.3967,0.3967,0.392,0.392,4742.0],["1983-12-23",0.392,0.3967,0.392,0.392,2553.0],["1983-12-27",0.392,0.392,0.392,0.392,0.0],["1983-12-28",0.392,0.3967,0.392,0.3967,16049.0],["1983-12-29",0.406,0.4107,0.406,0.4107,19332.0],["1983-12-30",0.4107,0.4293,0.406,0.4293,12402.0],["1984-01-03",0.42,0.42,0.42,0.42,0.0],["1984-01-04",0.42,0.42,0.42,0.42,0.0],["1984-01-05",0.4293,0.4293,0.4293,0.4293,1094.0],["1984-01-06",0.4293,0.4293,0.4293,0.4293,0.0],["1984-01-09",0.42,0.42,0.42,0.42,730.0],["1984-01-10",0.42,0.42,0.42,0.42,4012.0],["1984-01-11",0.42,0.42,0.42,0.42,0.0],["1984-01-12",0.42,0.434,0.42,0.434,5836.0],["1984-01-13",0.434,0.434,0.434,0.434,0.0],["1984-01-16",0.434,0.434,0.434,0.434,0.0],["1984-01-17",0.434,0.434,0.434,0.434,0.0],["1984-01-18",0.434,0.434,0.434,0.434,0.0],["1984-01-19",0.434,0.4433,0.434,0.4433,5836.0],["1984-01-20",0.4527,0.462,0.4527,0.4527,4742.0],["1984-01-23",0.4527,0.4527,0.4527,0.4527,0.0],["1984-01-24",0.4527,0.4527,0.4527,0.4527,0.0],["1984-01-25",0.462,0.4667,0.462,0.4667,1094.0],["1984-01-26",0.4713,0.476,0.4713,0.476,730.0],["1984-01-27",0.4807,0.4993,0.4807,0.4993,5836.0],["1984-01-30",0.6347,0.6487,0.6347,0.6487,122923.0],["1984-01-31",0.6487,0.6487,0.6253,0.6393,85353.0],["1984-02-01",0.6393,0.6533,0.6347,0.6487,50701.0],["1984-02-02",0.6533,0.672,0.6533,0.6533,35746.0],["1984-02-03",0.6533,0.6533,0.6487,0.6487,7660.0],["1984-02-06",0.6487,0.6533,0.6347,0.6393,14225.0],["1984-02-07",0.6347,0.6347,0.6253,0.6253,3648.0],["1984-02-08",0.6347,0.6347,0.6347,0.6347,6201.0],["1984-02-09",0.6347,0.6347,0.6113,0.6347,14590.0],["1984-02-10",0.6393,0.6627,0.6393,0.6487,31004.0],["1984-02-13",0.6487,0.6533,0.6393,0.6533,16049.0],["1984-02-14",0.6533,0.6627,0.6487,0.6533,13131.0],["1984-02-15",0.6533,0.6627,0.6533,0.6533,5107.0],["1984-02-16",0.6533,0.6627,0.6487,0.6627,2918.0],["1984-02-17",0.6627,0.6627,0.6487,0.6487,4012.0],["1984-02-21",0.6627,0.6627,0.6627,0.6627,5836.0],["1984-02-22",0.6627,0.6627,0.6627,0.6627,0.0],["1984-02-23",0.6627,0.6673,0.6393,0.6393,6566.0],["1984-02-24",0.6393,0.6487,0.6393,0.6487,5107.0],["1984-02-27",0.6487,0.6627,0.6487,0.6627,2189.0],["1984-02-28",0.6673,0.756,0.6673,0.756,56902.0],["1984-02-29",0.756,0.7793,0.7373,0.7793,40123.0],["1984-03-01",0.7793,0.812,0.77,0.7933,50701.0],["1984-03-02",0.784,0.784,0.7746,0.7746,5107.0],["1984-03-05",0.7746,0.784,0.7746,0.784,40488.0],["1984-03-06",0.784,0.784,0.7653,0.7653,22250.0],["1984-03-07",0.7653,0.7746,0.756,0.756,14955.0],["1984-03-08",0.756,0.7653,0.742,0.742,3648.0],["1984-03-09",0.7373,0.7373,0.7373,0.7373,2918.0],["1984-03-12",0.7373,0.7373,0.7373,0.7373,0.0],["1984-03-13",0.7373,0.742,0.7373,0.7373,1094.0],["1984-03-14",0.7373,0.7513,0.7373,0.7513,4742.0],["1984-03-15",0.742,0.742,0.742,0.742,1094.0],["1984-03-16",0.742,0.756,0.742,0.756,4742.0],["1984-03-19",0.756,0.756,0.728,0.728,20426.0],["1984-03-20",0.728,0.728,0.728,0.728,0.0],["1984-03-21",0.728,0.728,0.728,0.728,3648.0],["1984-03-22",0.7373,0.7373,0.7373,0.7373,2553.0],["1984-03-23",0.742,0.7513,0.742,0.7513,5836.0],["1984-03-26",0.7513,0.756,0.742,0.756,5107.0],["1984-03-27",0.7653,0.812,0.7653,0.812,25533.0],["1984-03-28",0.812,0.8166,0.8073,0.8166,14590.0],["1984-03-29",0.8166,0.8166,0.7886,0.8073,20791.0],["1984-03-30",0.8073,0.8166,0.8073,0.8166,20791.0],["1984-04-02",0.8085,0.8085,0.7791,0.8085,14938.0],["1984-04-03",0.8134,0.8281,0.8134,0.8232,27444.0],["1984-04-04",0.8477,0.8673,0.8477,0.8673,16675.0],["1984-04-05",0.8673,0.8673,0.8575,0.8624,23275.0],["1984-04-06",0.8624,0.8673,0.8624,0.8673,22580.0],["1984-04-09",0.8624,0.8624,0.8526,0.8624,8337.0],["1984-04-10",0.8526,0.8526,0.8526,0.8526,695.0],["1984-04-11",0.8624,0.8624,0.8624,0.8624,1042.0],["1984-04-12",0.8526,0.8526,0.8526,0.8526,695.0],["1984-04-13",0.8477,0.8477,0.8477,0.8477,3474.0],["1984-04-16",0.8477,0.8624,0.8477,0.8624,17717.0],["1984-04-17",0.8526,0.8526,0.8526,0.8526,695.0],["1984-04-18",0.8477,0.8477,0.8428,0.8428,695.0],["1984-04-19",0.8526,0.8526,0.8526,0.8526,1042.0],["1984-04-23",0.8428,0.8428,0.8428,0.8428,0.0],["1984-04-24",0.8428,0.8428,0.8428,0.8428,0.0],["1984-04-25",0.8428,0.8428,0.8379,0.8379,1042.0],["1984-04-26",0.8379,0.8379,0.8281,0.8281,2084.0],["1984-04-27",0.8281,0.8281,0.7889,0.7889,11116.0],["1984-04-30",0.784,0.784,0.7497,0.7497,96226.0],["1984-05-01",0.735,0.735,0.6811,0.6958,25359.0],["1984-05-02",0.6958,0.6958,0.6713,0.6958,17717.0],["1984-05-03",0.7056,0.735,0.7056,0.735,10074.0],["1984-05-04",0.735,0.7693,0.735,0.7595,18759.0],["1984-05-07",0.7693,0.7693,0.7693,0.7693,695.0],["1984-05-08",0.7546,0.7546,0.7546,0.7546,695.0],["1984-05-09",0.7546,0.7546,0.7497,0.7546,1042.0],["1984-05-10",0.7546,0.7546,0.7546,0.7546,0.0],["1984-05-11",0.7497,0.7497,0.7497,0.7497,0.0],["1984-05-14",0.7399,0.7399,0.7399,0.7399,695.0],["1984-05-15",0.735,0.735,0.735,0.735,695.0],["1984-05-16",0.735,0.7399,0.7301,0.7301,3821.0],["1984-05-17",0.7301,0.7301,0.7301,0.7301,695.0],["1984-05-18",0.7154,0.7154,0.7154,0.7154,2779.0],["1984-05-21",0.7056,0.7056,0.7007,0.7007,5906.0],["1984-05-22",0.6958,0.6958,0.6811,0.6958,15980.0],["1984-05-23",0.6811,0.6811,0.6713,0.6713,6253.0],["1984-05-24",0.6713,0.6713,0.6664,0.6664,6948.0],["1984-05-25",0.6664,0.6713,0.6664,0.6713,3126.0],["1984-05-29",0.6713,0.6909,0.6713,0.6909,3126.0],["1984-05-30",0.6909,0.6958,0.6909,0.6909,3126.0],["1984-05-31",0.6909,0.6909,0.6713,0.6713,7990.0],["1984-06-01",0.6664,0.6664,0.6664,0.6664,1042.0],["1984-06-04",0.6664,0.6713,0.6664,0.6664,1042.0],["1984-06-05",0.6615,0.6615,0.6566,0.6615,2432.0],["1984-06-06",0.6468,0.6468,0.6468,0.6468,695.0],["1984-06-07",0.6468,0.6468,0.6468,0.6468,1042.0],["1984-06-08",0.6615,0.6909,0.6615,0.6909,19801.0],["1984-06-11",0.6909,0.6909,0.6909,0.6909,0.0],["1984-06-12",0.6958,0.6958,0.6958,0.6958,0.0],["1984-06-13",0.6958,0.6958,0.6958,0.6958,0.0],["1984-06-14",0.6958,0.6958,0.6958,0.6958,3474.0],["1984-06-15",0.6958,0.6958,0.6958,0.6958,0.0],["1984-06-18",0.7056,0.7056,0.7056,0.7056,0.0],["1984-06-19",0.6958,0.6958,0.6958,0.6958,3821.0],["1984-06-20",0.6909,0.6909,0.6909,0.6909,695.0],["1984-06-21",0.6909,0.6958,0.6909,0.6909,3126.0],["1984-06-22",0.6713,0.6713,0.6615,0.6713,5906.0],["1984-06-25",0.6713,0.6713,0.6664,0.6713,2084.0],["1984-06-26",0.6713,0.6713,0.6713,0.6713,0.0],["1984-06-27",0.6713,0.6713,0.6713,0.6713,0.0],["1984-06-28",0.6811,0.6811,0.6811,0.6811,3474.0],["1984-06-29",0.6811,0.7056,0.6713,0.7056,16675.0],["1984-07-02",0.7056,0.7105,0.7056,0.7056,3474.0],["1984-07-03",0.7056,0.7056,0.7056,0.7056,0.0],["1984-07-05",0.7056,0.7056,0.6958,0.7056,3821.0],["1984-07-06",0.7056,0.7056,0.7056,0.7056,0.0],["1984-07-09",0.7056,0.7105,0.7056,0.7105,3821.0],["1984-07-10",0.7105,0.7252,0.7105,0.7252,6253.0],["1984-07-11",0.7301,0.7595,0.7301,0.7595,9379.0],["1984-07-12",0.7595,0.7595,0.7546,0.7595,3821.0],["1984-07-13",0.7595,0.7693,0.7546,0.7693,6948.0],["1984-07-16",0.7693,0.7693,0.7693,0.7693,4863.0],["1984-07-17",0.7693,0.784,0.7497,0.7693,183420.0],["1984-07-18",0.7693,0.784,0.7693,0.784,21191.0],["1984-07-19",0.7889,0.8183,0.7889,0.8134,17717.0],["1984-07-20",0.8134,0.8183,0.8085,0.8085,2779.0],["1984-07-23",0.8085,0.8085,0.7987,0.8085,2779.0],["1984-07-24",0.8085,0.8085,0.8085,0.8085,0.0],["1984-07-25",0.8036,0.8036,0.7889,0.7889,11464.0],["1984-07-26",0.7889,0.7889,0.7742,0.7742,83025.0],["1984-07-27",0.7791,0.784,0.7791,0.7791,12159.0],["1984-07-30",0.7791,0.7791,0.7742,0.7742,15980.0],["1984-07-31",0.7791,0.7791,0.7791,0.7791,21538.0],["1984-08-01",0.7791,0.7791,0.7546,0.7791,101437.0],["1984-08-02",0.7791,0.7889,0.7791,0.784,2432.0],["1984-08-03",0.784,0.784,0.784,0.784,695.0],["1984-08-06",0.7791,0.7791,0.7693,0.7742,11811.0],["1984-08-07",0.7742,0.7791,0.7742,0.7791,695.0],["1984-08-08",0.7889,0.7889,0.7889,0.7889,51413.0],["1984-08-09",0.7889,0.7889,0.7889,0.7889,0.0],["1984-08-10",0.7889,0.8379,0.7889,0.8281,81636.0],["1984-08-13",0.8183,0.8183,0.8085,0.8134,1042.0],["1984-08-14",0.8134,0.833,0.8085,0.8134,56624.0],["1984-08-15",0.8085,0.8085,0.7987,0.7987,9032.0],["1984-08-16",0.7987,0.7987,0.7987,0.7987,0.0],["1984-08-17",0.7987,0.7987,0.7987,0.7987,0.0],["1984-08-20",0.7987,0.8085,0.7889,0.7889,3821.0],["1984-08-21",0.784,0.784,0.784,0.784,695.0],["1984-08-22",0.784,0.784,0.784,0.784,0.0],["1984-08-23",0.784,0.784,0.784,0.784,0.0],["1984-08-24",0.7889,0.7987,0.7889,0.7987,3474.0],["1984-08-27",0.8036,0.8183,0.8036,0.8183,12506.0],["1984-08-28",0.8183,0.8183,0.8085,0.8183,1042.0],["1984-08-29",0.8085,0.8085,0.8085,0.8085,7642.0],["1984-08-30",0.8085,0.8085,0.7889,0.7889,13895.0],["1984-08-31",0.7889,0.7889,0.7889,0.7889,0.0],["1984-09-04",0.784,0.784,0.784,0.784,695.0],["1984-09-05",0.784,0.784,0.784,0.784,0.0],["1984-09-06",0.7889,0.7889,0.7889,0.7889,3474.0],["1984-09-07",0.7938,0.7938,0.7938,0.7938,0.0],["1984-09-10",0.784,0.784,0.7791,0.7791,1042.0],["1984-09-11",0.7889,0.7889,0.7889,0.7889,0.0],["1984-09-12",0.7889,0.7889,0.7889,0.7889,0.0],["1984-09-13",0.7889,0.7889,0.7889,0.7889,0.0],["1984-09-14",0.7889,0.7889,0.7889,0.7889,0.0],["1984-09-17",0.7791,0.7791,0.7791,0.7791,695.0],["1984-09-18",0.7791,0.7791,0.7693,0.7693,6948.0],["1984-09-19",0.7693,0.7693,0.7693,0.7693,0.0],["1984-09-20",0.7693,0.7693,0.7693,0.7693,0.0],["1984-09-21",0.7693,0.7693,0.7693,0.7693,0.0],["1984-09-24",0.7693,0.7693,0.7595,0.7644,3474.0],["1984-09-25",0.7546,0.7546,0.735,0.735,7642.0],["1984-09-26",0.735,0.735,0.735,0.735,6253.0],["1984-09-27",0.7357,0.7357,0.7357,0.7357,0.0],["1984-09-28",0.7357,0.7357,0.7357,0.7357,0.0],["1984-10-01",0.7357,0.7409,0.7254,0.7357,2978.0],["1984-10-02",0.7357,0.7357,0.7357,0.7357,0.0],["1984-10-03",0.7357,0.7357,0.7357,0.7357,6617.0],["1984-10-04",0.7357,0.7357,0.7357,0.7357,17535.0],["1984-10-05",0.7306,0.7306,0.7203,0.7203,7940.0],["1984-10-08",0.7203,0.7203,0.7151,0.7151,2316.0],["1984-10-09",0.7254,0.7357,0.7254,0.7357,3970.0],["1984-10-10",0.7357,0.7357,0.7357,0.7357,662.0],["1984-10-11",0.7357,0.7409,0.7357,0.7409,2316.0],["1984-10-12",0.7409,0.7409,0.7409,0.7409,0.0],["1984-10-15",0.7563,0.7614,0.7563,0.7614,1323.0],["1984-10-16",0.7614,0.7614,0.7614,0.7614,0.0],["1984-10-17",0.7614,0.7614,0.7563,0.7614,2978.0],["1984-10-18",0.7512,0.7512,0.7512,0.7512,662.0],["1984-10-19",0.7409,0.7409,0.7409,0.7409,1323.0],["1984-10-22",0.7357,0.7357,0.7357,0.7357,2316.0],["1984-10-23",0.7357,0.7357,0.7357,0.7357,662.0],["1984-10-24",0.7357,0.7357,0.7357,0.7357,0.0],["1984-10-25",0.7357,0.7357,0.7357,0.7357,0.0],["1984-10-26",0.7357,0.7357,0.7357,0.7357,36062.0],["1984-10-29",0.7306,0.7306,0.7203,0.7203,2978.0],["1984-10-30",0.7254,0.7357,0.7254,0.7357,5294.0],["1984-10-31",0.7357,0.7357,0.7203,0.7203,10256.0],["1984-11-01",0.7254,0.7409,0.7254,0.7409,4632.0],["1984-11-02",0.7563,0.8077,0.7563,0.8077,11249.0],["1984-11-05",0.8386,0.8438,0.8386,0.8386,9925.0],["1984-11-06",0.8386,0.8386,0.8386,0.8386,1323.0],["1984-11-07",0.8386,0.8592,0.8386,0.8438,14226.0],["1984-11-08",0.8386,0.8386,0.8386,0.8386,0.0],["1984-11-09",0.8386,0.8386,0.8386,0.8386,662.0],["1984-11-12",0.8386,0.8386,0.8386,0.8386,3639.0],["1984-11-13",0.8335,0.8335,0.8232,0.8232,2316.0],["1984-11-14",0.818,0.818,0.818,0.818,0.0],["1984-11-15",0.818,0.818,0.818,0.818,0.0],["1984-11-16",0.818,0.818,0.818,0.818,0.0],["1984-11-19",0.8077,0.8077,0.7975,0.7975,2978.0],["1984-11-20",0.7975,0.7975,0.7975,0.7975,1323.0],["1984-11-21",0.7975,0.7975,0.7975,0.7975,662.0],["1984-11-23",0.7975,0.7975,0.7975,0.7975,993.0],["1984-11-26",0.7975,0.8129,0.7975,0.8129,4963.0],["1984-11-27",0.8129,0.8129,0.8129,0.8129,0.0],["1984-11-28",0.8129,0.8129,0.8077,0.8077,662.0],["1984-11-29",0.8077,0.8077,0.8077,0.8077,0.0],["1984-11-30",0.8077,0.8077,0.8077,0.8077,0.0],["1984-12-03",0.8077,0.8077,0.8077,0.8077,0.0],["1984-12-04",0.8077,0.8077,0.7872,0.7872,22167.0],["1984-12-05",0.7872,0.7975,0.7872,0.7975,3970.0],["1984-12-06",0.8077,0.8077,0.8077,0.8077,3308.0],["1984-12-07",0.8077,0.8077,0.8077,0.8077,993.0],["1984-12-10",0.818,0.8746,0.818,0.8746,33415.0],["1984-12-11",0.8746,0.8798,0.8695,0.8695,27460.0],["1984-12-12",0.8592,0.8592,0.8592,0.8592,8933.0],["1984-12-13",0.8541,0.8541,0.8438,0.8438,4632.0],["1984-12-14",0.8386,0.8386,0.8232,0.8232,20512.0],["1984-12-17",0.8232,0.8232,0.8232,0.8232,0.0],["1984-12-18",0.8232,0.8232,0.8129,0.8232,17535.0],["1984-12-19",0.8129,0.8129,0.7923,0.8077,6286.0],["1984-12-20",0.8077,0.8077,0.7872,0.7872,20843.0],["1984-12-21",0.7872,0.8077,0.7872,0.8077,3970.0],["1984-12-24",0.8077,0.8129,0.7975,0.8129,4963.0],["1984-12-26",0.8129,0.8129,0.8077,0.8077,9594.0],["1984-12-27",0.8077,0.8129,0.8077,0.8077,6617.0],["1984-12-28",0.8077,0.818,0.8077,0.818,3970.0],["1984-12-31",0.818,0.818,0.8077,0.818,13895.0],["1985-01-02",0.818,0.818,0.818,0.818,1323.0],["1985-01-03",0.818,0.818,0.8129,0.8129,993.0],["1985-01-04",0.8232,0.8232,0.8232,0.8232,3308.0],["1985-01-07",0.8283,0.8386,0.8283,0.8386,9925.0],["1985-01-08",0.8386,0.8438,0.8386,0.8386,993.0],["1985-01-09",0.8335,0.8335,0.8283,0.8283,14557.0],["1985-01-10",0.8386,0.8438,0.8386,0.8438,6617.0],["1985-01-11",0.8438,0.8592,0.8438,0.8592,4963.0],["1985-01-14",0.8592,0.8746,0.8592,0.8746,2316.0],["1985-01-15",0.8746,0.8849,0.8746,0.8746,3308.0],["1985-01-16",0.8798,0.9158,0.8798,0.9158,29445.0],["1985-01-17",0.9415,0.9775,0.9415,0.9775,89990.0],["1985-01-18",0.9775,0.9775,0.9261,0.9415,30107.0],["1985-01-21",0.9467,0.9775,0.9467,0.9775,25806.0],["1985-01-22",0.9775,1.0238,0.9775,1.0238,52273.0],["1985-01-23",1.0393,1.0753,1.0393,1.0753,46649.0],["1985-01-24",1.0753,1.0753,1.0496,1.0547,13895.0],["1985-01-25",1.0547,1.0701,1.0393,1.0547,39040.0],["1985-01-28",1.0701,1.0804,1.0701,1.0804,26468.0],["1985-01-29",1.0804,1.173,1.0804,1.173,55913.0],["1985-01-30",1.173,1.2296,1.1627,1.1936,50288.0],["1985-01-31",1.1936,1.2142,1.1782,1.1782,30768.0],["1985-02-01",1.1782,1.1885,1.137,1.137,18196.0],["1985-02-04",1.137,1.137,1.1164,1.1164,30768.0],["1985-02-05",1.1267,1.1627,1.1267,1.1627,41025.0],["1985-02-06",1.1627,1.1885,1.1627,1.1885,33746.0],["1985-02-07",1.1885,1.1936,1.1885,1.1885,15881.0],["1985-02-08",1.1988,1.2296,1.1988,1.2296,27460.0],["1985-02-11",1.2296,1.2502,1.2296,1.2451,11249.0],["1985-02-12",1.2451,1.2502,1.2348,1.2502,5294.0],["1985-02-13",1.2502,1.2502,1.2399,1.2502,12241.0],["1985-02-14",1.2502,1.2605,1.2502,1.2554,18858.0],["1985-02-15",1.2502,1.2502,1.2451,1.2502,12241.0],["1985-02-19",1.2502,1.2502,1.2142,1.2142,10256.0],["1985-02-20",1.2142,1.2142,1.1936,1.2142,3639.0],["1985-02-21",1.2142,1.2245,1.2039,1.2245,2316.0],["1985-02-22",1.2193,1.2193,1.2193,1.2193,0.0],["1985-02-25",1.2296,1.2348,1.2296,1.2296,8933.0],["1985-02-26",1.2296,1.2451,1.2245,1.2451,37716.0],["1985-02-27",1.2451,1.2451,1.2399,1.2399,3970.0],["1985-02-28",1.2296,1.2296,1.2142,1.2245,7940.0],["1985-03-01",1.2245,1.2245,1.1936,1.1936,32423.0],["1985-03-04",1.1936,1.1936,1.1885,1.1885,9594.0],["1985-03-05",1.1782,1.1782,1.137,1.137,19189.0],["1985-03-06",1.1782,1.1988,1.1782,1.1988,54589.0],["1985-03-07",1.1936,1.1936,1.1782,1.1885,18196.0],["1985-03-08",1.1936,1.1936,1.1936,1.1936,2978.0],["1985-03-11",1.2039,1.2245,1.2039,1.2245,6617.0],["1985-03-12",1.2142,1.2142,1.1988,1.1988,3639.0],["1985-03-13",1.1988,1.1988,1.1988,1.1988,2316.0],["1985-03-14",1.1988,1.2142,1.1936,1.1936,2316.0],["1985-03-15",1.1885,1.1885,1.1782,1.1782,2978.0],["1985-03-18",1.1782,1.1782,1.1782,1.1782,0.0],["1985-03-19",1.1782,1.1782,1.1782,1.1782,0.0],["1985-03-20",1.1782,1.1782,1.1782,1.1782,0.0],["1985-03-21",1.173,1.173,1.1627,1.173,3970.0],["1985-03-22",1.1627,1.1627,1.1627,1.1627,0.0],["1985-03-25",1.173,1.1885,1.173,1.173,15881.0],["1985-03-26",1.173,1.1782,1.173,1.1782,9594.0],["1985-03-27",1.1782,1.1782,1.1782,1.1782,0.0],["1985-03-28",1.1885,1.2245,1.1885,1.2245,22167.0],["1985-03-29",1.2245,1.2502,1.2245,1.2502,6948.0],["1985-04-01",1.2502,1.2502,1.2348,1.2399,25806.0],["1985-04-02",1.2399,1.2451,1.2245,1.2296,37716.0],["1985-04-03",1.2348,1.2451,1.2348,1.2451,29445.0],["1985-04-04",1.2502,1.2605,1.2502,1.2605,13234.0],["1985-04-08",1.2656,1.3119,1.2656,1.3119,9925.0],["1985-04-09",1.3119,1.3119,1.3068,1.3068,7940.0],["1985-04-10",1.3068,1.3068,1.3068,1.3068,0.0],["1985-04-11",1.3068,1.3068,1.3068,1.3068,2316.0],["1985-04-12",1.2965,1.2965,1.2965,1.2965,0.0],["1985-04-15",1.2862,1.2862,1.2811,1.2862,3639.0],["1985-04-16",1.2965,1.3068,1.2965,1.3068,10256.0],["1985-04-17",1.3068,1.3119,1.2965,1.3119,2316.0],["1985-04-18",1.3119,1.3119,1.3119,1.3119,0.0],["1985-04-19",1.3119,1.3119,1.3068,1.3119,2316.0],["1985-04-22",1.3119,1.3119,1.3068,1.3068,4632.0],["1985-04-23",1.3119,1.3428,1.3119,1.3428,7940.0],["1985-04-24",1.3428,1.3583,1.3119,1.3119,37055.0],["1985-04-25",1.3377,1.4131,1.3377,1.4063,18858.0],["1985-04-26",1.4063,1.42,1.3788,1.3788,16625.0],["1985-04-29",1.3788,1.4063,1.372,1.3925,14144.0],["1985-04-30",1.3925,1.4063,1.3925,1.3994,6700.0],["1985-05-01",1.3994,1.4268,1.3925,1.4268,3722.0],["1985-05-02",1.4063,1.4063,1.3994,1.3994,12159.0],["1985-05-03",1.3994,1.4063,1.3925,1.3925,2978.0],["1985-05-06",1.3925,1.4131,1.3925,1.3925,17866.0],["1985-05-07",1.3925,1.4063,1.3925,1.4063,3474.0],["1985-05-08",1.3925,1.3925,1.3925,1.3925,496.0],["1985-05-09",1.3925,1.3925,1.3925,1.3925,2233.0],["1985-05-10",1.3925,1.3925,1.3788,1.3788,2978.0],["1985-05-13",1.3788,1.4063,1.3788,1.4063,4715.0],["1985-05-14",1.3994,1.3994,1.3925,1.3994,2233.0],["1985-05-15",1.3994,1.3994,1.3994,1.3994,496.0],["1985-05-16",1.3994,1.3994,1.3788,1.3994,7940.0],["1985-05-17",1.3994,1.3994,1.3994,1.3994,0.0],["1985-05-20",1.3788,1.3788,1.3788,1.3788,2978.0],["1985-05-21",1.3788,1.3788,1.3514,1.3651,5211.0],["1985-05-22",1.3788,1.3788,1.3788,1.3788,1241.0],["1985-05-23",1.372,1.372,1.372,1.372,496.0],["1985-05-24",1.372,1.372,1.3651,1.3651,496.0],["1985-05-28",1.3651,1.3788,1.3651,1.372,3970.0],["1985-05-29",1.372,1.3925,1.372,1.3925,7692.0],["1985-05-30",1.4063,1.4337,1.4063,1.4337,6700.0],["1985-05-31",1.4474,1.4817,1.4474,1.4817,7196.0],["1985-06-03",1.4817,1.516,1.4611,1.4611,15384.0],["1985-06-04",1.4611,1.4611,1.4268,1.4474,7196.0],["1985-06-05",1.4474,1.468,1.4474,1.4611,8933.0],["1985-06-06",1.468,1.4886,1.468,1.4886,2729.0],["1985-06-07",1.4886,1.4954,1.468,1.4886,8188.0],["1985-06-10",1.4749,1.4749,1.4611,1.4749,8188.0],["1985-06-11",1.4749,1.4749,1.4611,1.4749,2729.0],["1985-06-12",1.4749,1.4749,1.4749,1.4749,2978.0],["1985-06-13",1.4611,1.4611,1.4337,1.4406,10173.0],["1985-06-14",1.4337,1.4337,1.4131,1.42,6451.0],["1985-06-17",1.3994,1.3994,1.372,1.3788,12159.0],["1985-06-18",1.3651,1.3651,1.2554,1.2759,36476.0],["1985-06-19",1.2759,1.2965,1.2691,1.2965,2978.0],["1985-06-20",1.2965,1.3171,1.2897,1.3171,6700.0],["1985-06-21",1.3171,1.3514,1.3171,1.3514,4218.0],["1985-06-24",1.3514,1.3651,1.3445,1.3445,7692.0],["1985-06-25",1.3377,1.3377,1.3102,1.3102,3970.0],["1985-06-26",1.3445,1.3445,1.3445,1.3445,4963.0],["1985-06-27",1.3445,1.3788,1.3377,1.3788,11166.0],["1985-06-28",1.3788,1.4337,1.3651,1.4337,14144.0],["1985-07-01",1.42,1.42,1.4131,1.42,2978.0],["1985-07-02",1.42,1.4268,1.42,1.42,2233.0],["1985-07-03",1.42,1.42,1.42,1.42,248.0],["1985-07-05",1.42,1.42,1.4063,1.42,3474.0],["1985-07-08",1.42,1.42,1.42,1.42,0.0],["1985-07-09",1.4063,1.4063,1.3788,1.3788,3226.0],["1985-07-10",1.3514,1.3514,1.3171,1.3377,7196.0],["1985-07-11",1.3377,1.3514,1.3377,1.3514,3474.0],["1985-07-12",1.3514,1.3514,1.3514,1.3514,496.0],["1985-07-15",1.3377,1.3377,1.3171,1.3171,2978.0],["1985-07-16",1.3171,1.3171,1.3171,1.3171,248.0],["1985-07-17",1.324,1.3445,1.324,1.324,6700.0],["1985-07-18",1.3171,1.3171,1.3171,1.3171,3474.0],["1985-07-19",1.3171,1.3171,1.2897,1.2897,6700.0],["1985-07-22",1.2897,1.2897,1.2828,1.2828,496.0],["1985-07-23",1.2828,1.2897,1.2828,1.2897,2481.0],["1985-07-24",1.2828,1.2828,1.2759,1.2828,4218.0],["1985-07-25",1.2828,1.2897,1.2828,1.2897,2978.0],["1985-07-26",1.2759,1.2759,1.2759,1.2759,496.0],["1985-07-29",1.2554,1.2554,1.2485,1.2485,2978.0],["1985-07-30",1.2485,1.2554,1.2485,1.2485,16873.0],["1985-07-31",1.2554,1.2691,1.2554,1.2554,2233.0],["1985-08-01",1.2828,1.2965,1.2828,1.2965,11166.0],["1985-08-02",1.2965,1.2965,1.2691,1.2965,8933.0],["1985-08-05",1.2965,1.3034,1.2965,1.3034,5211.0],["1985-08-06",1.3034,1.3102,1.2965,1.2965,993.0],["1985-08-07",1.2691,1.2691,1.2554,1.2691,168730.0],["1985-08-08",1.2691,1.2828,1.2554,1.2828,225057.0],["1985-08-09",1.2828,1.2897,1.2759,1.2897,51364.0],["1985-08-12",1.2897,1.2965,1.2828,1.2897,38957.0],["1985-08-13",1.2897,1.2965,1.2828,1.2897,35979.0],["1985-08-14",1.2897,1.2965,1.2897,1.2965,4218.0],["1985-08-15",1.2965,1.3239,1.2828,1.3171,65507.0],["1985-08-16",1.3171,1.3377,1.3034,1.3377,79899.0],["1985-08-19",1.3377,1.3514,1.3171,1.324,11414.0],["1985-08-20",1.324,1.324,1.2965,1.2965,20843.0],["1985-08-21",1.2965,1.3102,1.2897,1.2965,27791.0],["1985-08-22",1.2965,1.3102,1.2965,1.2965,13399.0],["1985-08-23",1.2965,1.3102,1.2897,1.2897,10173.0],["1985-08-26",1.2897,1.2897,1.2828,1.2828,3226.0],["1985-08-27",1.2759,1.2759,1.2759,1.2759,5707.0],["1985-08-28",1.2828,1.2965,1.2828,1.2828,4963.0],["1985-08-29",1.2897,1.2965,1.2897,1.2965,31265.0],["1985-08-30",1.2965,1.3034,1.2759,1.2759,7692.0],["1985-09-03",1.2828,1.2897,1.2828,1.2897,23076.0],["1985-09-04",1.2897,1.3034,1.2897,1.2897,25806.0],["1985-09-05",1.3034,1.3171,1.3034,1.3034,31265.0],["1985-09-06",1.3034,1.3034,1.2965,1.2965,5707.0],["1985-09-09",1.2965,1.3102,1.2759,1.2759,7196.0],["1985-09-10",1.2759,1.2897,1.2759,1.2759,6700.0],["1985-09-11",1.2759,1.2965,1.2691,1.2691,9429.0],["1985-09-12",1.2691,1.2897,1.2691,1.2691,9429.0],["1985-09-13",1.2691,1.2691,1.2485,1.2485,9677.0],["1985-09-16",1.2691,1.2897,1.2691,1.2691,16873.0],["1985-09-17",1.2691,1.2965,1.2691,1.2897,7692.0],["1985-09-18",1.2897,1.2897,1.2554,1.2554,11166.0],["1985-09-19",1.2554,1.2828,1.2554,1.2554,13895.0],["1985-09-20",1.2554,1.2759,1.2554,1.2759,5707.0],["1985-09-23",1.2828,1.2828,1.2828,1.2828,2729.0],["1985-09-24",1.2897,1.2965,1.2897,1.2897,3970.0],["1985-09-25",1.2897,1.2897,1.2897,1.2897,8933.0],["1985-09-26",1.2897,1.2965,1.2897,1.2965,2481.0],["1985-09-30",1.3613,1.3757,1.3613,1.3757,21032.0],["1985-10-01",1.3829,1.3973,1.3829,1.3829,6144.0],["1985-10-02",1.3829,1.3829,1.3757,1.3829,3308.0],["1985-10-03",1.3901,1.3974,1.3901,1.3901,22214.0],["1985-10-04",1.3901,1.3974,1.3901,1.3901,10871.0],["1985-10-07",1.3901,1.3901,1.3829,1.3829,18669.0],["1985-10-08",1.3829,1.3974,1.3829,1.3901,14652.0],["1985-10-09",1.4046,1.419,1.4046,1.419,28358.0],["1985-10-10",1.4334,1.4406,1.4334,1.4334,16779.0],["1985-10-11",1.4334,1.4622,1.4334,1.4622,46791.0],["1985-10-14",1.4622,1.5054,1.4622,1.4766,56480.0],["1985-10-15",1.491,1.527,1.491,1.5198,61915.0],["1985-10-16",1.5198,1.527,1.5054,1.5198,27413.0],["1985-10-17",1.5198,1.527,1.5054,1.5126,32139.0],["1985-10-18",1.5126,1.5126,1.4982,1.5126,11816.0],["1985-10-21",1.5126,1.5198,1.5054,1.5198,8980.0],["1985-10-22",1.5198,1.563,1.5198,1.5486,30958.0],["1985-10-23",1.563,1.6495,1.563,1.6062,60734.0],["1985-10-24",1.6134,1.6639,1.6134,1.6422,75149.0],["1985-10-25",1.6422,1.6422,1.599,1.6134,55535.0],["1985-10-28",1.6134,1.635,1.5846,1.599,34266.0],["1985-10-29",1.599,1.6278,1.5918,1.599,39701.0],["1985-10-30",1.6134,1.6927,1.6134,1.6927,50808.0],["1985-10-31",1.6927,1.7071,1.6855,1.7071,66405.0],["1985-11-01",1.7071,1.7647,1.7071,1.7071,60025.0],["1985-11-04",1.7071,1.7359,1.6999,1.7215,25759.0],["1985-11-05",1.7215,1.7719,1.7215,1.7431,68296.0],["1985-11-06",1.7503,1.8367,1.7503,1.8367,81766.0],["1985-11-07",1.8223,1.8223,1.7719,1.8007,58370.0],["1985-11-08",1.8007,1.8007,1.5918,1.6494,224029.0],["1985-11-11",1.6422,1.6422,1.5702,1.599,68059.0],["1985-11-12",1.6062,1.6422,1.6062,1.6278,27885.0],["1985-11-13",1.6134,1.6134,1.5918,1.5918,34975.0],["1985-11-14",1.5774,1.5774,1.5342,1.5342,24813.0],["1985-11-15",1.5198,1.5198,1.4406,1.4766,66169.0],["1985-11-18",1.4838,1.4982,1.4838,1.4982,51281.0],["1985-11-19",1.5126,1.527,1.5126,1.5126,25286.0],["1985-11-20",1.5126,1.527,1.5054,1.5054,11107.0],["1985-11-21",1.5054,1.5054,1.491,1.4982,16070.0],["1985-11-22",1.5054,1.527,1.5054,1.5126,14415.0],["1985-11-25",1.5054,1.5054,1.4766,1.491,3781.0],["1985-11-26",1.491,1.4982,1.4766,1.4982,25050.0],["1985-11-27",1.4982,1.527,1.4838,1.527,60025.0],["1985-11-29",1.527,1.527,1.527,1.527,0.0],["1985-12-02",1.527,1.527,1.5126,1.5126,3781.0],["1985-12-03",1.5054,1.5054,1.491,1.491,4017.0],["1985-12-04",1.491,1.491,1.491,1.491,3072.0],["1985-12-05",1.491,1.491,1.4838,1.4838,6144.0],["1985-12-06",1.491,1.5126,1.491,1.4982,32612.0],["1985-12-09",1.4982,1.5054,1.491,1.491,3308.0],["1985-12-10",1.4982,1.6422,1.4982,1.6422,233718.0],["1985-12-11",1.6422,1.7503,1.6422,1.7359,60497.0],["1985-12-12",1.7359,1.7431,1.6855,1.6999,58134.0],["1985-12-13",1.6999,1.7215,1.6639,1.7215,116504.0],["1985-12-16",1.7359,1.7647,1.7359,1.7431,15361.0],["1985-12-17",1.7359,1.7359,1.7215,1.7359,13943.0],["1985-12-18",1.7359,1.7431,1.7215,1.7215,21741.0],["1985-12-19",1.7215,1.7215,1.7071,1.7071,22923.0],["1985-12-20",1.7071,1.7215,1.6999,1.7071,36157.0],["1985-12-23",1.7071,1.7071,1.6639,1.6639,22686.0],["1985-12-24",1.6494,1.6494,1.6494,1.6494,4726.0],["1985-12-26",1.6422,1.6422,1.635,1.635,7562.0],["1985-12-27",1.6278,1.6278,1.6062,1.6062,25286.0],["1985-12-30",1.6134,1.6422,1.6134,1.6278,13943.0],["1985-12-31",1.6278,1.6422,1.599,1.6422,30958.0],["1986-01-02",1.6422,1.6927,1.6422,1.6927,16779.0],["1986-01-03",1.7071,1.7791,1.7071,1.7431,38992.0],["1986-01-06",1.7503,1.7719,1.7503,1.7647,8035.0],["1986-01-07",1.7719,1.8295,1.7719,1.7791,51517.0],["1986-01-08",1.7791,1.8007,1.7071,1.7071,18196.0],["1986-01-09",1.7071,1.7215,1.6927,1.7215,23159.0],["1986-01-10",1.7215,1.7503,1.7215,1.7215,47972.0],["1986-01-13",1.7215,1.7719,1.7215,1.7647,16070.0],["1986-01-14",1.7719,1.7863,1.7719,1.7719,27649.0],["1986-01-15",1.7863,1.7863,1.7863,1.7863,11816.0],["1986-01-16",1.7863,1.8727,1.7791,1.8727,29540.0],["1986-01-17",1.8727,1.9304,1.8727,1.916,54353.0],["1986-01-20",1.9015,1.9015,1.8727,1.8943,10398.0],["1986-01-21",1.8943,1.9736,1.8871,1.9592,86728.0],["1986-01-22",1.9736,2.0384,1.9736,2.0024,63569.0],["1986-01-23",2.0024,2.024,1.9808,2.0024,57425.0],["1986-01-24",2.0024,2.024,1.9736,1.9736,36157.0],["1986-01-27",1.9736,1.988,1.916,1.952,45137.0],["1986-01-28",1.952,1.9664,1.9376,1.9376,8035.0],["1986-01-29",1.9448,1.9736,1.9448,1.9736,29067.0],["1986-01-30",1.9736,2.0312,1.9736,2.0096,24577.0],["1986-01-31",2.0168,2.2041,2.0168,2.2041,131629.0],["1986-02-03",2.2041,2.2041,2.1609,2.2041,92400.0],["1986-02-04",2.2041,2.2473,2.1897,2.2401,54826.0],["1986-02-05",2.2401,2.3193,2.2113,2.3193,206305.0],["1986-02-06",2.3193,2.3841,2.3193,2.3625,87674.0],["1986-02-07",2.3697,2.5714,2.3697,2.5426,109415.0],["1986-02-10",2.5282,2.5282,2.413,2.4706,231355.0],["1986-02-11",2.4706,2.4778,2.3913,2.3913,139191.0],["1986-02-12",2.3913,2.3913,2.2905,2.3553,226392.0],["1986-02-13",2.3553,2.4057,2.3481,2.3841,150298.0],["1986-02-14",2.4057,2.5858,2.4057,2.5498,187872.0],["1986-02-18",2.5498,2.557,2.5138,2.5138,43010.0],["1986-02-19",2.4994,2.4994,2.3625,2.3625,113905.0],["1986-02-20",2.3625,2.4922,2.3481,2.4202,117686.0],["1986-02-21",2.4202,2.4346,2.3481,2.3625,80584.0],["1986-02-24",2.3625,2.3769,2.2401,2.2617,86728.0],["1986-02-25",2.2617,2.3409,2.2473,2.3265,96890.0],["1986-02-26",2.3481,2.4634,2.3481,2.4346,75858.0],["1986-02-27",2.4346,2.4706,2.4202,2.4346,30485.0],["1986-02-28",2.449,2.4778,2.449,2.4778,13943.0],["1986-03-03",2.4706,2.4706,2.4202,2.4202,47500.0],["1986-03-04",2.4202,2.4922,2.4202,2.4346,38992.0],["1986-03-05",2.4346,2.4706,2.3553,2.3553,46082.0],["1986-03-06",2.3409,2.3409,2.2473,2.2473,173693.0],["1986-03-07",2.2617,2.3193,2.2617,2.3193,28831.0],["1986-03-10",2.3193,2.3409,2.2617,2.2761,18905.0],["1986-03-11",2.2761,2.2977,2.2401,2.2473,19614.0],["1986-03-12",2.2401,2.2401,2.1609,2.1681,36157.0],["1986-03-13",2.1681,2.2473,2.0888,2.2113,70186.0],["1986-03-14",2.2113,2.2257,2.1032,2.1536,353767.0],["1986-03-17",2.1536,2.1825,2.1464,2.1464,9453.0],["1986-03-18",2.1392,2.1392,2.0312,2.1032,79875.0],["1986-03-19",2.0888,2.0888,2.0384,2.0384,26468.0],["1986-03-20",2.0384,2.0816,2.0168,2.0672,37574.0],["1986-03-21",2.0672,2.0816,2.0528,2.0816,16779.0],["1986-03-24",2.0816,2.1897,2.0744,2.132,54826.0],["1986-03-25",2.132,2.1681,2.1176,2.1681,16306.0],["1986-03-26",2.1681,2.1753,2.1464,2.1753,37574.0],["1986-03-27",2.1753,2.2113,2.1753,2.1753,35211.0],["1986-03-31",2.1753,2.1897,2.1464,2.1464,11107.0],["1986-04-01",2.1464,2.1609,2.0888,2.0888,54117.0],["1986-04-02",2.0888,2.1104,2.0888,2.1032,10162.0],["1986-04-03",2.1176,2.1609,2.1176,2.1464,17960.0],["1986-04-04",2.1464,2.1464,2.1464,2.1464,8980.0],["1986-04-07",2.1464,2.1753,2.1464,2.1753,12761.0],["1986-04-08",2.1753,2.2041,2.1753,2.2041,120285.0],["1986-04-09",2.2113,2.2617,2.2113,2.2473,34975.0],["1986-04-10",2.2473,2.2617,2.2473,2.2617,23159.0],["1986-04-11",2.2617,2.2617,2.2473,2.2473,3545.0],["1986-04-14",2.2473,2.2905,2.2473,2.2617,19614.0],["1986-04-15",2.2473,2.2473,2.2473,2.2473,16779.0],["1986-04-16",2.2473,2.2905,2.2473,2.2905,35448.0],["1986-04-17",2.2761,2.2761,2.2689,2.2689,3781.0],["1986-04-18",2.2689,2.2689,2.2617,2.2689,6853.0],["1986-04-21",2.2617,2.2617,2.2401,2.2401,4017.0],["1986-04-22",2.2473,2.3049,2.2473,2.2857,13293.0],["1986-04-23",2.2569,2.2569,2.1897,2.2569,16129.0],["1986-04-24",2.2569,2.2569,2.2473,2.2473,9748.0],["1986-04-25",2.2473,2.2473,2.2089,2.2089,4076.0],["1986-04-28",2.1897,2.1897,2.1128,2.1416,11520.0],["1986-04-29",2.132,2.132,2.0456,2.0936,19673.0],["1986-04-30",2.0936,2.0936,1.9496,1.9496,15065.0],["1986-05-01",1.9496,1.9688,1.8919,1.9208,8153.0],["1986-05-02",1.94,2.0168,1.94,1.9784,10812.0],["1986-05-05",1.9976,2.0552,1.9976,2.0552,11875.0],["1986-05-06",2.084,2.132,2.084,2.1128,21800.0],["1986-05-07",2.1128,2.1512,2.0936,2.1512,23927.0],["1986-05-08",2.1609,2.2569,2.1609,2.2569,180251.0],["1986-05-09",2.2569,2.2569,2.2185,2.2473,17192.0],["1986-05-12",2.2473,2.2473,2.132,2.132,12584.0],["1986-05-13",2.084,2.084,2.0744,2.0744,3722.0],["1986-05-14",2.0744,2.0744,2.0456,2.0552,3722.0],["1986-05-15",2.0456,2.0456,2.0072,2.0072,14002.0],["1986-05-16",2.0072,2.0072,1.9688,1.9784,9039.0],["1986-05-19",1.9688,1.9688,1.94,1.9688,20737.0],["1986-05-20",1.988,2.084,1.988,2.084,35448.0],["1986-05-21",2.084,2.1609,2.084,2.1512,42005.0],["1986-05-22",2.1512,2.1512,2.1416,2.1416,11698.0],["1986-05-23",2.1416,2.1512,2.132,2.1416,17192.0],["1986-05-27",2.1416,2.1609,2.084,2.132,20205.0],["1986-05-28",2.132,2.1416,2.0744,2.132,22155.0],["1986-05-29",2.1416,2.1897,2.1416,2.1897,12938.0],["1986-05-30",2.1609,2.1609,2.1032,2.1032,6203.0],["1986-06-02",2.1032,2.1416,2.1032,2.1032,9925.0],["1986-06-03",2.1032,2.1032,2.084,2.1032,3545.0],["1986-06-04",2.1032,2.1416,2.084,2.084,5672.0],["1986-06-05",2.084,2.084,2.0744,2.084,24813.0],["1986-06-06",2.1993,2.2857,2.1993,2.2473,98013.0],["1986-06-09",2.2473,2.2569,2.1993,2.1993,48209.0],["1986-06-10",2.2377,2.3721,2.2377,2.3721,24813.0],["1986-06-11",2.3721,2.4394,2.3721,2.4202,42360.0],["1986-06-12",2.4202,2.5354,2.3913,2.5354,39170.0],["1986-06-13",2.5354,2.593,2.5066,2.5258,23927.0],["1986-06-16",2.5162,2.5162,2.4586,2.4778,8862.0],["1986-06-17",2.4778,2.4874,2.4202,2.4394,13825.0],["1986-06-18",2.4202,2.4202,2.3625,2.3625,17015.0],["1986-06-19",2.3625,2.4394,2.3433,2.4394,23573.0],["1986-06-20",2.4394,2.4778,2.4202,2.4586,7267.0],["1986-06-23",2.4586,2.5162,2.4586,2.4778,20205.0],["1986-06-24",2.4778,2.4778,2.4394,2.4586,14002.0],["1986-06-25",2.4394,2.4394,2.3625,2.4009,34207.0],["1986-06-26",2.4009,2.4394,2.4009,2.4009,21091.0],["1986-06-27",2.3625,2.3625,2.3337,2.3337,10989.0],["1986-06-30",2.3337,2.3529,2.3049,2.3529,43778.0],["1986-07-01",2.3529,2.3721,2.3529,2.3529,34030.0],["1986-07-02",2.3529,2.3625,2.3049,2.3337,15242.0],["1986-07-03",2.3145,2.3145,2.2857,2.3145,18964.0],["1986-07-07",2.3049,2.3049,2.2857,2.2953,10103.0],["1986-07-08",2.2569,2.2569,2.1897,2.2185,22686.0],["1986-07-09",2.2185,2.2185,2.2185,2.2185,6381.0],["1986-07-10",2.1993,2.1993,2.1897,2.1897,13116.0],["1986-07-11",2.1897,2.1993,2.1609,2.1609,5494.0],["1986-07-14",2.1512,2.1512,2.1032,2.1416,10457.0],["1986-07-15",2.1416,2.1416,2.084,2.084,9571.0],["1986-07-16",2.084,2.132,2.0456,2.0744,26231.0],["1986-07-17",2.0744,2.0936,2.0744,2.084,2836.0],["1986-07-18",2.084,2.1416,2.0744,2.0744,13116.0],["1986-07-21",2.084,2.1128,2.084,2.1128,5672.0],["1986-07-22",2.1128,2.1416,2.1128,2.1416,2659.0],["1986-07-23",2.1416,2.1609,2.1416,2.1609,6735.0],["1986-07-24",2.1512,2.1512,2.132,2.132,10457.0],["1986-07-25",2.132,2.1416,2.132,2.1416,5317.0],["1986-07-28",2.132,2.132,2.0744,2.0744,7798.0],["1986-07-29",2.0552,2.0552,2.0264,2.0264,6026.0],["1986-07-30",2.0264,2.0456,2.0072,2.0264,14002.0],["1986-07-31",2.0072,2.0072,1.988,1.9976,5494.0],["1986-08-01",2.0168,2.1032,2.0168,2.1032,30839.0],["1986-08-04",2.1128,2.1609,2.1128,2.1128,32435.0],["1986-08-05",2.1128,2.1128,2.0744,2.0744,44487.0],["1986-08-06",2.0744,2.0744,2.0456,2.0456,2659.0],["1986-08-07",2.0456,2.0744,2.0072,2.0264,6912.0],["1986-08-08",2.0072,2.0072,1.9688,1.988,17015.0],["1986-08-11",1.988,2.0264,1.988,1.988,17724.0],["1986-08-12",1.988,2.0168,1.9688,1.9688,22686.0],["1986-08-13",1.9688,1.9976,1.9688,1.9688,11875.0],["1986-08-14",1.9688,1.9688,1.9304,1.9688,13293.0],["1986-08-15",1.9496,1.9496,1.9304,1.9304,10989.0],["1986-08-18",1.9304,1.9496,1.9112,1.9112,45018.0],["1986-08-19",1.9112,1.94,1.8919,1.94,10989.0],["1986-08-20",1.94,1.9496,1.94,1.9496,5672.0],["1986-08-21",1.9304,1.9304,1.9304,1.9304,532.0],["1986-08-22",1.9304,1.9304,1.9304,1.9304,33852.0],["1986-08-25",1.9112,1.9112,1.9015,1.9015,2836.0],["1986-08-26",1.9015,1.9208,1.8919,1.8919,8330.0],["1986-08-27",1.9015,1.9208,1.9015,1.9208,2481.0],["1986-08-28",1.9112,1.9112,1.8919,1.8919,8862.0],["1986-08-29",1.9112,1.94,1.9112,1.94,49804.0],["1986-09-02",1.9112,1.9112,1.9112,1.9112,4076.0],["1986-09-03",1.9112,1.9112,1.8535,1.9112,54235.0],["1986-09-04",1.9112,1.9112,1.8919,1.9112,9216.0],["1986-09-05",1.9112,1.9112,1.8919,1.9112,14711.0],["1986-09-08",1.9112,1.9112,1.8919,1.9112,20205.0],["1986-09-09",1.9112,1.9112,1.9015,1.9112,5672.0],["1986-09-10",1.8919,1.8919,1.8823,1.8823,51576.0],["1986-09-11",1.8727,1.8727,1.7575,1.7575,30839.0],["1986-09-12",1.7383,1.7383,1.527,1.5366,137182.0],["1986-09-15",1.5366,1.5462,1.4118,1.4886,97481.0],["1986-09-16",1.4886,1.5366,1.4694,1.5366,30839.0],["1986-09-17",1.5366,1.5558,1.5174,1.5366,21800.0],["1986-09-18",1.5366,1.5366,1.5174,1.527,98013.0],["1986-09-19",1.527,1.5654,1.527,1.5558,29599.0],["1986-09-22",1.5558,1.5846,1.5558,1.5654,4076.0],["1986-09-23",1.5654,1.6038,1.5462,1.5942,15065.0],["1986-09-24",1.5942,1.6038,1.5846,1.5846,5317.0],["1986-09-25",1.5846,1.5942,1.527,1.5654,28713.0],["1986-09-26",1.5654,1.6134,1.5654,1.6134,13116.0],["1986-09-29",1.6134,1.6538,1.6034,1.6538,7258.0],["1986-09-30",1.6538,1.7042,1.6437,1.684,6583.0],["1986-10-01",1.7042,1.7244,1.7042,1.7244,2870.0],["1986-10-02",1.7344,1.805,1.7344,1.7445,15192.0],["1986-10-03",1.7647,1.7647,1.7647,1.7647,16880.0],["1986-10-06",1.7647,1.7748,1.7546,1.7748,4558.0],["1986-10-07",1.7748,1.7748,1.7748,1.7748,25151.0],["1986-10-08",1.7748,1.8353,1.7748,1.8252,54184.0],["1986-10-09",1.8252,1.8857,1.8252,1.8655,28696.0],["1986-10-10",1.8655,1.9059,1.8555,1.8958,15192.0],["1986-10-13",1.916,1.916,1.916,1.916,506.0],["1986-10-14",1.916,1.916,1.8958,1.9059,4895.0],["1986-10-15",1.9059,1.9664,1.8958,1.9462,12829.0],["1986-10-16",1.9462,1.9765,1.926,1.9563,6752.0],["1986-10-17",1.9664,1.9966,1.9664,1.9765,3038.0],["1986-10-20",1.9765,1.9865,1.9765,1.9865,4895.0],["1986-10-21",1.9765,1.9765,1.9563,1.9563,6921.0],["1986-10-22",1.9563,1.9765,1.926,1.926,11478.0],["1986-10-23",1.9059,1.9059,1.8454,1.8655,8440.0],["1986-10-24",1.8655,1.8655,1.8454,1.8555,3714.0],["1986-10-27",1.8353,1.8353,1.805,1.805,4051.0],["1986-10-28",1.805,1.8454,1.805,1.8252,5233.0],["1986-10-29",1.805,1.805,1.7849,1.805,9790.0],["1986-10-30",1.805,1.8655,1.7849,1.7849,25995.0],["1986-10-31",1.7849,1.805,1.7849,1.7849,9790.0],["1986-11-03",1.7748,1.7748,1.7244,1.7244,8609.0],["1986-11-04",1.7042,1.7042,1.6235,1.684,8609.0],["1986-11-05",1.6739,1.6739,1.6437,1.6437,15529.0],["1986-11-06",1.6437,1.6739,1.6235,1.6739,15698.0],["1986-11-07",1.6739,1.684,1.6639,1.684,5570.0],["1986-11-10",1.6639,1.6639,1.6034,1.6134,57898.0],["1986-11-11",1.6235,1.684,1.6235,1.6639,21100.0],["1986-11-12",1.684,1.7244,1.684,1.7244,11985.0],["1986-11-13",1.7244,1.7445,1.684,1.684,5233.0],["1986-11-14",1.684,1.7143,1.6639,1.684,9621.0],["1986-11-17",1.684,1.7042,1.684,1.7042,4389.0],["1986-11-18",1.7042,1.7244,1.684,1.684,12322.0],["1986-11-19",1.6437,1.6437,1.6235,1.6235,32072.0],["1986-11-20",1.6235,1.6437,1.6235,1.6437,5233.0],["1986-11-21",1.6538,1.6639,1.6538,1.6538,3714.0],["1986-11-24",1.6538,1.6739,1.6538,1.6538,3545.0],["1986-11-25",1.6437,1.6437,1.6437,1.6437,5233.0],["1986-11-26",1.6437,1.6538,1.6336,1.6538,7765.0],["1986-11-28",1.6639,1.7042,1.6639,1.7042,16880.0],["1986-12-01",1.7143,1.7647,1.7143,1.7647,25151.0],["1986-12-02",1.7849,1.8555,1.7849,1.8555,2701.0],["1986-12-03",1.8655,1.9462,1.8655,1.8857,27514.0],["1986-12-04",1.8857,1.9361,1.8655,1.916,11478.0],["1986-12-05",1.916,1.916,1.8655,1.8655,5908.0],["1986-12-08",1.8655,1.8958,1.8655,1.8655,9621.0],["1986-12-09",1.8655,1.8857,1.8353,1.8353,6414.0],["1986-12-10",1.8353,1.8555,1.8252,1.8555,11647.0],["1986-12-11",1.8555,1.8555,1.7647,1.7647,15698.0],["1986-12-12",1.7647,1.7647,1.6639,1.6639,23294.0],["1986-12-15",1.6437,1.6437,1.5731,1.6235,50639.0],["1986-12-16",1.6235,1.6639,1.6235,1.6639,101954.0],["1986-12-17",1.684,1.684,1.684,1.684,3038.0],["1986-12-18",1.684,1.684,1.6538,1.684,3207.0],["1986-12-19",1.684,1.6941,1.684,1.6941,9115.0],["1986-12-22",1.7143,1.7546,1.7143,1.7546,13673.0],["1986-12-23",1.7546,1.7546,1.684,1.684,27514.0],["1986-12-24",1.7042,1.7344,1.7042,1.7244,11647.0],["1986-12-26",1.7244,1.7445,1.7244,1.7445,4895.0],["1986-12-29",1.7244,1.7244,1.6437,1.684,12491.0],["1986-12-30",1.684,1.684,1.6336,1.684,11478.0],["1986-12-31",1.6873,1.6974,1.6266,1.6974,18230.0],["1987-01-02",1.7075,1.7176,1.7075,1.7075,3714.0],["1987-01-05",1.7176,1.7681,1.7176,1.7378,9621.0],["1987-01-06",1.7378,1.8085,1.7378,1.8085,9790.0],["1987-01-07",1.8287,1.8691,1.8287,1.859,17049.0],["1987-01-08",1.859,1.8691,1.8287,1.8489,7934.0],["1987-01-09",1.8489,1.8489,1.8287,1.8287,2363.0],["1987-01-12",1.8085,1.8085,1.7378,1.7479,14010.0],["1987-01-13",1.7479,1.7479,1.7075,1.7075,14010.0],["1987-01-14",1.7277,1.7479,1.7277,1.7479,21606.0],["1987-01-15",1.7479,1.7681,1.7479,1.7479,59923.0],["1987-01-16",1.7479,1.7782,1.7479,1.7479,116977.0],["1987-01-19",1.7479,1.758,1.7378,1.7479,3714.0],["1987-01-20",1.7277,1.7277,1.7277,1.7277,17724.0],["1987-01-21",1.7277,1.7479,1.7277,1.7277,5570.0],["1987-01-22",1.7277,1.7378,1.7277,1.7277,4051.0],["1987-01-23",1.7277,1.7479,1.7075,1.7075,41693.0],["1987-01-26",1.7075,1.7075,1.6873,1.6873,5402.0],["1987-01-27",1.6873,1.7075,1.6468,1.7075,32409.0],["1987-01-28",1.7075,1.7277,1.6772,1.6873,6414.0],["1987-01-29",1.6873,1.6873,1.667,1.6873,675.0],["1987-01-30",1.6873,1.6873,1.6569,1.667,3207.0],["1987-02-02",1.6873,1.6974,1.6873,1.6974,4895.0],["1987-02-03",1.6974,1.7075,1.667,1.6873,4895.0],["1987-02-04",1.6873,1.7075,1.667,1.6873,3376.0],["1987-02-05",1.667,1.667,1.6367,1.667,17049.0],["1987-02-06",1.667,1.667,1.6367,1.6367,20931.0],["1987-02-09",1.6367,1.6569,1.6266,1.6266,11478.0],["1987-02-10",1.6266,1.6569,1.6266,1.6569,11141.0],["1987-02-11",1.6569,1.667,1.6367,1.667,6414.0],["1987-02-12",1.667,1.667,1.6468,1.667,10297.0],["1987-02-13",1.6569,1.6569,1.6367,1.6569,8946.0],["1987-02-17",1.6569,1.6671,1.6266,1.6266,30384.0],["1987-02-18",1.6367,1.667,1.6367,1.667,10634.0],["1987-02-19",1.6569,1.6569,1.6266,1.6468,30721.0],["1987-02-20",1.6266,1.6266,1.5963,1.6064,49458.0],["1987-02-23",1.6064,1.6064,1.5761,1.6064,3545.0],["1987-02-24",1.6064,1.6064,1.5963,1.6064,2532.0],["1987-02-25",1.5963,1.5963,1.566,1.5963,17893.0],["1987-02-26",1.5963,1.6064,1.5761,1.5761,6246.0],["1987-02-27",1.5761,1.5963,1.5761,1.5761,4389.0],["1987-03-02",1.5761,1.5761,1.566,1.566,10128.0],["1987-03-03",1.566,1.5761,1.5458,1.5761,15867.0],["1987-03-04",1.5761,1.5761,1.5761,1.5761,5233.0],["1987-03-05",1.5761,1.5963,1.5761,1.5761,20762.0],["1987-03-06",1.5559,1.5559,1.5357,1.5357,9115.0],["1987-03-09",1.5357,1.5458,1.5256,1.5357,13841.0],["1987-03-10",1.5458,1.5761,1.5458,1.5559,66844.0],["1987-03-11",1.566,1.5761,1.566,1.566,74440.0],["1987-03-12",1.5559,1.5559,1.5458,1.5458,8777.0],["1987-03-13",1.5458,1.566,1.465,1.566,1012113.0],["1987-03-16",1.566,1.5761,1.5256,1.5458,9284.0],["1987-03-17",1.5458,1.5761,1.5256,1.5761,87944.0],["1987-03-18",1.5761,1.6367,1.566,1.6367,48614.0],["1987-03-19",1.6367,1.6569,1.6367,1.6569,20762.0],["1987-03-20",1.6569,1.667,1.6367,1.6367,18905.0],["1987-03-23",1.6367,1.6569,1.6367,1.6468,15698.0],["1987-03-24",1.6468,1.758,1.6064,1.758,21100.0],["1987-03-25",1.758,1.7782,1.7277,1.7681,15192.0],["1987-03-26",1.7681,1.8287,1.7681,1.7782,20087.0],["1987-03-27",1.7782,1.7782,1.7075,1.7378,14685.0],["1987-03-30",1.7277,1.7277,1.6266,1.7277,137739.0],["1987-03-31",1.7277,1.7782,1.6873,1.7782,47095.0],["1987-04-01",1.7782,1.7883,1.7378,1.7883,30890.0],["1987-04-02",1.7883,1.8085,1.7883,1.8085,12322.0],["1987-04-03",1.8085,1.9297,1.8085,1.9196,98916.0],["1987-04-06",1.9235,1.9235,1.8917,1.9129,65429.0],["1987-04-07",1.9235,1.9554,1.9235,1.9235,18487.0],["1987-04-08",1.9342,1.9554,1.9342,1.9342,7234.0],["1987-04-09",1.9342,2.0404,1.9235,2.0192,43727.0],["1987-04-10",2.0192,2.0192,1.9767,1.9873,23310.0],["1987-04-13",1.9873,2.0192,1.966,1.9767,19934.0],["1987-04-14",1.9448,1.9448,1.8598,1.881,10932.0],["1987-04-15",1.881,1.9448,1.881,1.9023,19773.0],["1987-04-16",1.9023,1.9235,1.9023,1.9235,8038.0],["1987-04-20",1.9235,1.9342,1.9129,1.9129,3858.0],["1987-04-21",1.9129,1.9129,1.9023,1.9023,3537.0],["1987-04-22",1.9023,1.9235,1.8598,1.8598,41315.0],["1987-04-23",1.8598,1.8598,1.796,1.8173,11575.0],["1987-04-24",1.796,1.796,1.7748,1.7854,2090.0],["1987-04-27",1.7641,1.7641,1.6685,1.711,26365.0],["1987-04-28",1.711,1.7429,1.711,1.7322,30384.0],["1987-04-29",1.7535,1.7748,1.7535,1.7535,5948.0],["1987-04-30",1.7748,1.8491,1.7748,1.8491,11735.0],["1987-05-01",1.8491,1.8491,1.8385,1.8491,11575.0],["1987-05-04",1.881,1.881,1.881,1.881,16237.0],["1987-05-05",1.881,1.8917,1.8598,1.8598,31187.0],["1987-05-06",1.8385,1.8385,1.8173,1.8385,4341.0],["1987-05-07",1.8385,1.8491,1.8173,1.8491,37457.0],["1987-05-08",1.8491,1.8491,1.8279,1.8385,1608.0],["1987-05-11",1.9129,1.9661,1.9129,1.9448,68805.0],["1987-05-12",1.9448,1.9448,1.9235,1.9235,28294.0],["1987-05-13",1.9235,1.9235,1.9023,1.9023,9324.0],["1987-05-14",1.9023,1.9235,1.9023,1.9235,3858.0],["1987-05-15",1.9235,1.9235,1.9023,1.9235,6591.0],["1987-05-18",1.9129,1.9129,1.9023,1.9023,965.0],["1987-05-19",1.9129,1.9235,1.9129,1.9235,2251.0],["1987-05-20",1.9023,1.9023,1.8917,1.9023,4019.0],["1987-05-21",1.881,1.881,1.8173,1.8173,12379.0],["1987-05-22",1.8173,1.8279,1.796,1.8066,2411.0],["1987-05-26",1.8173,1.8385,1.8173,1.8385,3054.0],["1987-05-27",1.8491,1.8704,1.8491,1.8491,3376.0],["1987-05-28",1.8491,1.8704,1.8491,1.8491,1768.0],["1987-05-29",1.8491,1.8491,1.8173,1.8173,8038.0],["1987-06-01",1.8173,1.8173,1.7854,1.8066,9003.0],["1987-06-02",1.8066,1.8066,1.7748,1.7748,6591.0],["1987-06-03",1.7748,1.7854,1.7429,1.7641,3697.0],["1987-06-04",1.7429,1.7429,1.7322,1.7322,3054.0],["1987-06-05",1.7322,1.7322,1.711,1.711,5466.0],["1987-06-08",1.711,1.7322,1.711,1.711,10449.0],["1987-06-09",1.7216,1.7535,1.7216,1.7429,23792.0],["1987-06-10",1.8917,1.9873,1.8917,1.9448,184552.0],["1987-06-11",1.9448,1.9873,1.9235,1.9554,126036.0],["1987-06-12",1.9767,2.1361,1.9767,1.9979,133431.0],["1987-06-15",2.0086,2.0723,2.0086,2.0298,128608.0],["1987-06-16",2.0298,2.0617,2.0298,2.0617,39225.0],["1987-06-17",2.0617,2.0723,2.0298,2.0511,10128.0],["1987-06-18",2.0511,2.0511,2.0086,2.0086,14790.0],["1987-06-19",2.0086,2.0086,1.9554,2.0086,44531.0],["1987-06-22",2.0511,2.0829,2.0511,2.0723,64626.0],["1987-06-23",2.0723,2.0829,2.0192,2.0829,14468.0],["1987-06-24",2.0617,2.0617,2.0404,2.0617,14468.0],["1987-06-25",2.0617,2.0936,2.0511,2.0511,10932.0],["1987-06-26",2.0511,2.0511,2.0298,2.0511,22506.0],["1987-06-29",2.0298,2.0298,1.9873,1.9873,29580.0],["1987-06-30",1.9694,1.9694,1.9268,1.9694,22185.0],["1987-07-01",1.9481,1.9481,1.9268,1.9268,20738.0],["1987-07-02",1.9375,1.9694,1.9375,1.9694,4341.0],["1987-07-06",1.9694,1.9694,1.9481,1.9588,5948.0],["1987-07-07",1.9588,1.9694,1.9268,1.9481,20738.0],["1987-07-08",1.9481,1.9694,1.9268,1.9481,2411.0],["1987-07-09",1.9481,1.9588,1.9268,1.9268,8360.0],["1987-07-10",1.9268,1.9481,1.9268,1.9268,1929.0],["1987-07-13",1.9268,1.9694,1.9268,1.9694,10289.0],["1987-07-14",1.9694,2.0014,1.9694,2.0014,23471.0],["1987-07-15",2.0014,2.0226,1.9694,2.0226,26525.0],["1987-07-16",2.0226,2.0333,2.012,2.012,31027.0],["1987-07-17",2.012,2.0333,2.012,2.012,3376.0],["1987-07-20",2.0014,2.0014,1.8417,1.8417,11253.0],["1987-07-21",1.8417,1.8417,1.7565,1.7565,180373.0],["1987-07-22",1.7672,1.7778,1.7672,1.7672,41315.0],["1987-07-23",1.7672,1.7778,1.7672,1.7672,21060.0],["1987-07-24",1.7565,1.7565,1.7352,1.7459,22828.0],["1987-07-27",1.7459,1.7459,1.7352,1.7352,9003.0],["1987-07-28",1.7352,1.7459,1.7139,1.7139,17523.0],["1987-07-29",1.7139,1.7565,1.7139,1.7565,21703.0],["1987-07-30",1.7565,1.8204,1.7565,1.7991,11575.0],["1987-07-31",1.7991,1.831,1.7991,1.8097,7556.0],["1987-08-03",1.7884,1.7884,1.7884,1.7884,2572.0],["1987-08-04",1.7778,1.7778,1.7459,1.7459,10449.0],["1987-08-05",1.7459,1.7565,1.7139,1.7352,20738.0],["1987-08-06",1.7352,1.7352,1.7033,1.7139,56909.0],["1987-08-07",1.7139,1.7139,1.7033,1.7033,9003.0],["1987-08-10",1.7033,1.7139,1.682,1.7033,32634.0],["1987-08-11",1.7033,1.7139,1.7033,1.7033,3215.0],["1987-08-12",1.7033,1.7033,1.6501,1.682,24596.0],["1987-08-13",1.6713,1.6713,1.5436,1.6288,75236.0],["1987-08-14",1.6288,1.6607,1.6181,1.6607,30544.0],["1987-08-17",1.6501,1.6501,1.6288,1.6394,16398.0],["1987-08-18",1.6394,1.6501,1.6181,1.6394,39225.0],["1987-08-19",1.6501,1.682,1.6501,1.6713,5466.0],["1987-08-20",1.6713,1.6926,1.6713,1.6713,1929.0],["1987-08-21",1.6713,1.6713,1.6501,1.6501,18166.0],["1987-08-24",1.6501,1.682,1.6288,1.6607,8520.0],["1987-08-25",1.6394,1.6394,1.6288,1.6288,1929.0],["1987-08-26",1.6288,1.6288,1.6075,1.6075,11735.0],["1987-08-27",1.6075,1.6501,1.5968,1.6075,10289.0],["1987-08-28",1.6075,1.6501,1.5968,1.6501,9163.0],["1987-08-31",1.6501,1.6501,1.6181,1.6288,16076.0],["1987-09-01",1.6181,1.6288,1.5862,1.5968,9806.0],["1987-09-02",1.5862,1.5862,1.5755,1.5755,18487.0],["1987-09-03",1.5755,1.5968,1.5649,1.5649,8199.0],["1987-09-04",1.5542,1.5755,1.5436,1.5755,13343.0],["1987-09-08",1.5755,1.5755,1.5755,1.5755,11735.0],["1987-09-09",1.5862,1.5862,1.5862,1.5862,16398.0],["1987-09-10",1.6075,1.682,1.6075,1.6501,20095.0],["1987-09-11",1.6607,1.7884,1.6607,1.7565,30866.0],["1987-09-14",1.7565,1.7565,1.6607,1.6607,24275.0],["1987-09-15",1.5968,1.5968,1.5755,1.5862,23471.0],["1987-09-16",1.5649,1.5862,1.5649,1.5649,7395.0],["1987-09-17",1.5755,1.5862,1.5542,1.5755,8199.0],["1987-09-18",1.5542,1.5542,1.5436,1.5436,14147.0],["1987-09-21",1.5542,1.5542,1.533,1.5542,20738.0],["1987-09-22",1.533,1.5436,1.533,1.533,21060.0],["1987-09-23",1.533,1.5436,1.5223,1.533,26043.0],["1987-09-24",1.5436,1.5649,1.5436,1.5436,7556.0],["1987-09-25",1.5542,1.5755,1.5542,1.5755,53855.0],["1987-09-28",1.5683,1.5896,1.5469,1.5683,3537.0],["1987-09-29",1.5789,1.5789,1.5469,1.5469,9485.0],["1987-09-30",1.5683,1.6003,1.5469,1.6003,8520.0],["1987-10-01",1.6216,1.6216,1.6216,1.6216,3697.0],["1987-10-02",1.6003,1.6216,1.5789,1.6003,6752.0],["1987-10-05",1.6003,1.6003,1.6003,1.6003,6752.0],["1987-10-06",1.6003,1.6003,1.6003,1.6003,12057.0],["1987-10-07",1.5683,1.5683,1.5683,1.5683,8199.0],["1987-10-08",1.5683,1.5683,1.5683,1.5683,5627.0],["1987-10-09",1.5683,1.5896,1.5683,1.5896,2572.0],["1987-10-12",1.5683,1.5683,1.5683,1.5683,2894.0],["1987-10-13",1.5683,1.5683,1.5683,1.5683,4180.0],["1987-10-14",1.5683,1.5896,1.5576,1.5683,78129.0],["1987-10-15",1.5576,1.5683,1.5363,1.5683,70413.0],["1987-10-16",1.579,1.579,1.5043,1.5256,64626.0],["1987-10-19",1.3656,1.3762,1.1735,1.2162,57874.0],["1987-10-20",1.2376,1.2802,1.1309,1.1522,51443.0],["1987-10-21",1.1735,1.4083,1.1735,1.3656,20899.0],["1987-10-22",1.3442,1.3442,1.2589,1.2802,12861.0],["1987-10-23",1.2589,1.3229,1.2376,1.3229,19773.0],["1987-10-26",1.3016,1.3016,1.1949,1.1949,31348.0],["1987-10-27",1.1522,1.1949,1.1415,1.1415,11253.0],["1987-10-28",1.0882,1.1095,1.0669,1.1095,13986.0],["1987-10-29",1.0562,1.0775,1.0455,1.0669,13182.0],["1987-10-30",1.1309,1.1949,1.1309,1.1629,17201.0],["1987-11-02",1.1629,1.1949,1.1629,1.1949,24114.0],["1987-11-03",1.1735,1.1842,1.1309,1.1415,23953.0],["1987-11-04",1.1202,1.1202,1.1095,1.1095,33117.0],["1987-11-05",1.1095,1.1095,1.1095,1.1095,24436.0],["1987-11-06",1.1095,1.1095,1.1095,1.1095,18166.0],["1987-11-09",1.1202,1.1309,1.0882,1.0882,23310.0],["1987-11-10",1.0775,1.0882,1.0775,1.0775,37136.0],["1987-11-11",1.0882,1.0882,1.0775,1.0775,32152.0],["1987-11-12",1.0775,1.0989,1.0775,1.0989,10289.0],["1987-11-13",1.0882,1.0989,1.0882,1.0989,2411.0],["1987-11-16",1.0882,1.1202,1.0882,1.1095,79255.0],["1987-11-17",1.0989,1.1309,1.0882,1.1309,12057.0],["1987-11-18",1.1202,1.1735,1.1202,1.1735,4662.0],["1987-11-19",1.1842,1.2802,1.1842,1.2696,22989.0],["1987-11-20",1.2802,1.3336,1.2802,1.3016,16076.0],["1987-11-23",1.2802,1.3016,1.2589,1.2802,10289.0],["1987-11-24",1.3016,1.3229,1.2802,1.2802,2090.0],["1987-11-25",1.2802,1.3016,1.2802,1.2909,3054.0],["1987-11-27",1.2802,1.2802,1.2696,1.2696,1768.0],["1987-11-30",1.2482,1.2482,1.1522,1.1522,15433.0],["1987-12-01",1.1629,1.1629,1.1629,1.1629,965.0],["1987-12-02",1.1522,1.1522,1.1522,1.1522,3215.0],["1987-12-03",1.1629,1.1629,1.1522,1.1522,1929.0],["1987-12-04",1.1095,1.1095,1.0669,1.0882,49996.0],["1987-12-07",1.1095,1.1202,1.0882,1.0882,27008.0],["1987-12-08",1.0882,1.1095,1.0882,1.1095,17684.0],["1987-12-09",1.1095,1.1095,1.0882,1.0882,7556.0],["1987-12-10",1.0669,1.1095,1.0669,1.0882,19130.0],["1987-12-11",1.0882,1.1095,1.0882,1.0989,11414.0],["1987-12-14",1.0882,1.1202,1.0882,1.1095,12539.0],["1987-12-15",1.0882,1.2162,1.0882,1.2162,18166.0],["1987-12-16",1.1949,1.2802,1.1949,1.2376,11735.0],["1987-12-17",1.2802,1.3016,1.2802,1.2802,26525.0],["1987-12-18",1.2589,1.2802,1.2162,1.2162,8199.0],["1987-12-21",1.2376,1.3229,1.2376,1.3016,46460.0],["1987-12-22",1.2802,1.2802,1.2589,1.2589,8842.0],["1987-12-23",1.2802,1.2802,1.2802,1.2802,13665.0],["1987-12-24",1.2589,1.2589,1.2589,1.2589,12057.0],["1987-12-28",1.2376,1.2589,1.2162,1.2376,10932.0],["1987-12-29",1.2162,1.2376,1.2162,1.2269,6109.0],["1987-12-30",1.2196,1.2303,1.1661,1.1768,23471.0],["1987-12-31",1.1554,1.1768,1.1126,1.1233,21542.0],["1988-01-04",1.1447,1.1768,1.1447,1.1768,3537.0],["1988-01-05",1.2089,1.2196,1.1982,1.1982,3858.0],["1988-01-06",1.2196,1.2303,1.1982,1.2196,7556.0],["1988-01-07",1.1982,1.2089,1.1768,1.1982,1929.0],["1988-01-08",1.1875,1.1875,1.1768,1.1768,2572.0],["1988-01-11",1.1554,1.1982,1.1554,1.1982,1608.0],["1988-01-12",1.1768,1.1768,1.1768,1.1768,1768.0],["1988-01-13",1.1768,1.1768,1.1768,1.1768,11414.0],["1988-01-14",1.1768,1.1875,1.1768,1.1768,9324.0],["1988-01-15",1.1768,1.1875,1.1768,1.1875,965.0],["1988-01-18",1.1875,1.1875,1.1875,1.1875,28937.0],["1988-01-19",1.1875,1.1875,1.1661,1.1875,3537.0],["1988-01-20",1.1661,1.1768,1.1661,1.1661,9806.0],["1988-01-21",1.1554,1.1768,1.1554,1.1661,3215.0],["1988-01-22",1.1661,1.1982,1.1661,1.1982,8360.0],["1988-01-25",1.2196,1.2303,1.2196,1.2196,18005.0],["1988-01-26",1.1982,1.1982,1.1982,1.1982,1608.0],["1988-01-27",1.1982,1.2196,1.1982,1.1982,2090.0],["1988-01-28",1.1982,1.1982,1.1982,1.1982,2090.0],["1988-01-29",1.1982,1.1982,1.1982,1.1982,3054.0],["1988-02-01",1.2196,1.2196,1.2196,1.2196,2251.0],["1988-02-02",1.2196,1.2196,1.2196,1.2196,2090.0],["1988-02-03",1.2303,1.241,1.2303,1.241,2733.0],["1988-02-04",1.241,1.241,1.241,1.241,4180.0],["1988-02-05",1.2196,1.2624,1.1982,1.1982,19773.0],["1988-02-08",1.1768,1.2089,1.1768,1.2089,1768.0],["1988-02-09",1.2089,1.2089,1.1768,1.1982,3858.0],["1988-02-10",1.1768,1.1982,1.1768,1.1982,3858.0],["1988-02-11",1.2196,1.241,1.2089,1.241,10128.0],["1988-02-12",1.2624,1.2731,1.241,1.241,9646.0],["1988-02-16",1.241,1.2731,1.241,1.2731,4823.0],["1988-02-17",1.2731,1.2731,1.2731,1.2731,1929.0],["1988-02-18",1.2838,1.2838,1.2624,1.2731,12218.0],["1988-02-19",1.2838,1.2838,1.2838,1.2838,4019.0],["1988-02-22",1.3159,1.3694,1.3159,1.3694,18327.0],["1988-02-23",1.3801,1.4015,1.3694,1.3694,19613.0],["1988-02-24",1.3694,1.3694,1.348,1.3587,3537.0],["1988-02-25",1.3908,1.4015,1.348,1.3908,39547.0],["1988-02-26",1.4015,1.455,1.4015,1.4229,23310.0],["1988-02-29",1.4443,1.4443,1.4122,1.4336,13343.0],["1988-03-01",1.4443,1.4443,1.4122,1.4122,6913.0],["1988-03-02",1.4336,1.455,1.4336,1.455,6270.0],["1988-03-03",1.4657,1.5406,1.4657,1.5192,19130.0],["1988-03-04",1.5085,1.5085,1.4871,1.4871,7234.0],["1988-03-07",1.4871,1.4871,1.4871,1.4871,2251.0],["1988-03-08",1.4978,1.5406,1.4978,1.5085,10128.0],["1988-03-09",1.5192,1.5192,1.5085,1.5192,6109.0],["1988-03-10",1.5192,1.5192,1.4871,1.4871,4341.0],["1988-03-11",1.5085,1.5192,1.4657,1.4764,8681.0],["1988-03-14",1.455,1.455,1.4336,1.455,2411.0],["1988-03-15",1.455,1.455,1.455,1.455,1608.0],["1988-03-16",1.4764,1.4871,1.4764,1.4871,1447.0],["1988-03-17",1.4764,1.4764,1.4764,1.4764,643.0],["1988-03-18",1.455,1.4764,1.455,1.455,6270.0],["1988-03-21",1.4336,1.4336,1.3908,1.4015,9485.0],["1988-03-22",1.3801,1.3908,1.3801,1.3801,1447.0],["1988-03-23",1.3908,1.455,1.3908,1.455,20256.0],["1988-03-24",1.4336,1.4336,1.4122,1.4122,7073.0],["1988-03-25",1.3908,1.4443,1.3908,1.4336,4180.0],["1988-03-28",1.455,1.455,1.4122,1.4443,19773.0],["1988-03-29",1.4229,1.4443,1.4015,1.4443,15111.0],["1988-03-30",1.455,1.4978,1.455,1.4978,30062.0],["1988-03-31",1.4764,1.5085,1.455,1.5085,8520.0],["1988-04-04",1.4871,1.5085,1.4764,1.5085,9003.0],["1988-04-05",1.4913,1.4913,1.4591,1.4913,18970.0],["1988-04-06",1.502,1.502,1.4698,1.4913,3215.0],["1988-04-07",1.502,1.502,1.4591,1.4806,4501.0],["1988-04-08",1.4913,1.4913,1.4698,1.4913,5627.0],["1988-04-11",1.4698,1.4806,1.4484,1.4484,11575.0],["1988-04-12",1.4913,1.4913,1.4484,1.4591,16558.0],["1988-04-13",1.4591,1.4591,1.4269,1.4269,24436.0],["1988-04-14",1.4162,1.4162,1.3518,1.3518,16076.0],["1988-04-15",1.3733,1.4484,1.3304,1.4377,17201.0],["1988-04-18",1.4269,1.4377,1.4055,1.4377,10771.0],["1988-04-19",1.4377,1.4377,1.4055,1.4269,9003.0],["1988-04-20",1.4162,1.4162,1.4055,1.4162,24596.0],["1988-04-21",1.3947,1.4055,1.3733,1.4055,17362.0],["1988-04-22",1.384,1.384,1.3626,1.3733,2090.0],["1988-04-25",1.384,1.384,1.3411,1.3518,3697.0],["1988-04-26",1.3626,1.3626,1.3518,1.3626,11092.0],["1988-04-27",1.3626,1.3626,1.3518,1.3518,3376.0],["1988-04-28",1.3626,1.3947,1.3626,1.384,50800.0],["1988-04-29",1.384,1.4162,1.384,1.3947,22667.0],["1988-05-02",1.4055,1.4055,1.3733,1.3947,13986.0],["1988-05-03",1.3947,1.4055,1.3733,1.4055,21060.0],["1988-05-04",1.4162,1.4591,1.4162,1.4591,10449.0],["1988-05-05",1.4591,1.4591,1.4377,1.4591,8038.0],["1988-05-06",1.4591,1.4806,1.4591,1.4698,4180.0],["1988-05-09",1.4591,1.4698,1.4377,1.4377,10932.0],["1988-05-10",1.4377,1.4484,1.4377,1.4484,47906.0],["1988-05-11",1.4269,1.4269,1.3947,1.4162,2894.0],["1988-05-12",1.3947,1.4055,1.384,1.4055,1608.0],["1988-05-13",1.4162,1.4162,1.4055,1.4162,5787.0],["1988-05-16",1.4162,1.4269,1.3947,1.4269,2733.0],["1988-05-17",1.4377,1.4377,1.4055,1.4162,4984.0],["1988-05-18",1.3947,1.3947,1.3626,1.384,13022.0],["1988-05-19",1.3733,1.3733,1.3733,1.3733,161.0],["1988-05-20",1.3518,1.3518,1.3518,1.3518,16076.0],["1988-05-23",1.3304,1.3518,1.3196,1.3518,14308.0],["1988-05-24",1.3518,1.3733,1.3411,1.3518,6591.0],["1988-05-25",1.3411,1.3411,1.3304,1.3304,2733.0],["1988-05-26",1.3518,1.4162,1.3518,1.4055,45013.0],["1988-05-27",1.4055,1.4055,1.3947,1.4055,6270.0],["1988-05-31",1.4269,1.4269,1.4055,1.4055,1447.0],["1988-06-01",1.4055,1.4269,1.4055,1.4269,2894.0],["1988-06-02",1.4377,1.4377,1.4162,1.4377,7395.0],["1988-06-03",1.4484,1.4484,1.4484,1.4484,2090.0],["1988-06-06",1.4269,1.4377,1.4269,1.4377,1608.0],["1988-06-07",1.4269,1.4484,1.4269,1.4484,9163.0],["1988-06-08",1.4377,1.4484,1.4377,1.4377,7877.0],["1988-06-09",1.4484,1.4484,1.4484,1.4484,1608.0],["1988-06-10",1.4484,1.502,1.4484,1.4913,8360.0],["1988-06-13",1.502,1.5771,1.502,1.5449,44691.0],["1988-06-14",1.5664,1.5771,1.5235,1.5235,10449.0],["1988-06-15",1.5235,1.5449,1.5235,1.5449,3376.0],["1988-06-16",1.5342,1.5449,1.5342,1.5342,12057.0],["1988-06-17",1.5557,1.5879,1.5449,1.5664,52890.0],["1988-06-20",1.5449,1.5449,1.5342,1.5342,3376.0],["1988-06-21",1.5342,1.5342,1.5342,1.5342,804.0],["1988-06-22",1.5557,1.5557,1.5235,1.5449,8360.0],["1988-06-23",1.5235,1.5235,1.5128,1.5235,4984.0],["1988-06-24",1.5128,1.5235,1.502,1.502,9324.0],["1988-06-27",1.502,1.502,1.4806,1.4806,4662.0],["1988-06-28",1.4806,1.4806,1.4698,1.4698,5787.0],["1988-06-29",1.4741,1.5064,1.4741,1.4957,2894.0],["1988-06-30",1.4741,1.5495,1.4741,1.5495,14629.0],["1988-07-01",1.5387,1.5387,1.5172,1.5387,6913.0],["1988-07-05",1.5172,1.5925,1.5172,1.5925,66233.0],["1988-07-06",1.5925,1.6033,1.5817,1.5817,31509.0],["1988-07-07",1.5817,1.5925,1.571,1.5925,16880.0],["1988-07-08",1.571,1.571,1.571,1.571,1768.0],["1988-07-11",1.571,1.571,1.5602,1.5602,7716.0],["1988-07-12",1.5495,1.571,1.5495,1.571,7073.0],["1988-07-13",1.5495,1.571,1.5495,1.5495,5787.0],["1988-07-14",1.5279,1.5279,1.5279,1.5279,965.0],["1988-07-15",1.5172,1.5279,1.5172,1.5279,965.0],["1988-07-18",1.4957,1.4957,1.4957,1.4957,804.0],["1988-07-19",1.5064,1.5064,1.4849,1.5064,10932.0],["1988-07-20",1.4957,1.5925,1.4957,1.571,13504.0],["1988-07-21",1.614,1.6248,1.571,1.614,37618.0],["1988-07-22",1.6033,1.6248,1.5925,1.6033,15754.0],["1988-07-25",1.5925,1.6248,1.5925,1.6033,7877.0],["1988-07-26",1.5925,1.5925,1.571,1.5817,1768.0],["1988-07-27",1.5925,1.5925,1.571,1.571,1447.0],["1988-07-28",1.5602,1.5817,1.5602,1.5602,6430.0],["1988-07-29",1.5495,1.5817,1.5495,1.5495,11735.0],["1988-08-01",1.5279,1.5817,1.5279,1.5817,2572.0],["1988-08-02",1.5817,1.5925,1.571,1.5817,4662.0],["1988-08-03",1.5817,1.5925,1.5602,1.5817,5627.0],["1988-08-04",1.5495,1.5495,1.5387,1.5387,12057.0],["1988-08-05",1.5279,1.5495,1.5279,1.5495,4180.0],["1988-08-08",1.5495,1.571,1.5387,1.571,10289.0],["1988-08-09",1.571,1.571,1.5495,1.5495,8360.0],["1988-08-10",1.5279,1.5602,1.5279,1.5387,6270.0],["1988-08-11",1.5602,1.5602,1.5387,1.5495,13343.0],["1988-08-12",1.5387,1.5495,1.5387,1.5495,7877.0],["1988-08-15",1.5495,1.5602,1.5279,1.5387,5144.0],["1988-08-16",1.5387,1.5387,1.5064,1.5064,11896.0],["1988-08-17",1.5064,1.5064,1.5064,1.5064,1608.0],["1988-08-18",1.5279,1.5279,1.5064,1.5064,1608.0],["1988-08-19",1.5064,1.5495,1.5064,1.5387,5627.0],["1988-08-22",1.5387,1.5387,1.5279,1.5387,6270.0],["1988-08-23",1.5279,1.5279,1.5064,1.5064,804.0],["1988-08-24",1.5064,1.5172,1.4849,1.4849,2251.0],["1988-08-25",1.4849,1.4849,1.4849,1.4849,482.0],["1988-08-26",1.4849,1.4849,1.4849,1.4849,0.0],["1988-08-29",1.4741,1.4849,1.4634,1.4849,2894.0],["1988-08-30",1.4849,1.4849,1.4526,1.4741,3537.0],["1988-08-31",1.4849,1.4849,1.4741,1.4741,804.0],["1988-09-01",1.4741,1.4741,1.4526,1.4634,7716.0],["1988-09-02",1.4419,1.4634,1.4419,1.4419,5144.0],["1988-09-06",1.4419,1.4419,1.4419,1.4419,2411.0],["1988-09-07",1.4634,1.4634,1.4419,1.4634,6913.0],["1988-09-08",1.4741,1.4957,1.4634,1.4849,12700.0],["1988-09-09",1.4957,1.5064,1.4849,1.4957,18809.0],["1988-09-12",1.4849,1.4849,1.4419,1.4419,4984.0],["1988-09-13",1.4419,1.4634,1.4419,1.4634,5948.0],["1988-09-14",1.4849,1.4957,1.4634,1.4957,10449.0],["1988-09-15",1.5064,1.5279,1.5064,1.5279,3858.0],["1988-09-16",1.5387,1.5387,1.5279,1.5279,1125.0],["1988-09-19",1.5495,1.5495,1.5387,1.5495,6913.0],["1988-09-20",1.5279,1.5602,1.5279,1.5602,9806.0],["1988-09-21",1.5602,1.571,1.5387,1.5387,13504.0],["1988-09-22",1.5495,1.5495,1.5279,1.5279,4341.0],["1988-09-23",1.5387,1.5387,1.5279,1.5387,3858.0],["1988-09-26",1.5495,1.5495,1.5495,1.5495,7716.0],["1988-09-27",1.5602,1.571,1.5495,1.571,3376.0],["1988-09-28",1.5863,1.5863,1.5863,1.5863,1837.0],["1988-09-29",1.5863,1.6543,1.5863,1.6203,8574.0],["1988-09-30",1.5976,1.6203,1.5863,1.5976,8268.0],["1988-10-03",1.5863,1.5976,1.5863,1.5976,17454.0],["1988-10-04",1.6203,1.6883,1.6203,1.677,12248.0],["1988-10-05",1.677,1.677,1.6656,1.6656,52362.0],["1988-10-06",1.6543,1.6656,1.6316,1.6543,14086.0],["1988-10-07",1.6656,1.6883,1.643,1.6883,22353.0],["1988-10-10",1.677,1.6883,1.677,1.6883,1225.0],["1988-10-11",1.6656,1.677,1.6543,1.677,12095.0],["1988-10-12",1.677,1.6883,1.6656,1.677,12555.0],["1988-10-13",1.677,1.677,1.6543,1.6543,7655.0],["1988-10-14",1.6543,1.6543,1.6543,1.6543,459.0],["1988-10-17",1.6316,1.6543,1.609,1.643,5665.0],["1988-10-18",1.6203,1.643,1.609,1.643,7349.0],["1988-10-19",1.6203,1.6316,1.5976,1.5976,8574.0],["1988-10-20",1.5863,1.5863,1.5863,1.5863,153.0],["1988-10-21",1.5863,1.609,1.5863,1.609,5818.0],["1988-10-24",1.5976,1.609,1.5976,1.609,15617.0],["1988-10-25",1.5863,1.5976,1.575,1.5976,6584.0],["1988-10-26",1.575,1.5863,1.575,1.5863,6277.0],["1988-10-27",1.575,1.575,1.5637,1.5637,7808.0],["1988-10-28",1.5523,1.5637,1.5523,1.5637,919.0],["1988-10-31",1.541,1.5523,1.541,1.5523,1378.0],["1988-11-01",1.5297,1.5297,1.5297,1.5297,4134.0],["1988-11-02",1.5297,1.5297,1.507,1.507,1225.0],["1988-11-03",1.4957,1.5297,1.4957,1.507,2909.0],["1988-11-04",1.4957,1.5183,1.4957,1.5183,5052.0],["1988-11-07",1.4843,1.507,1.4843,1.4843,3521.0],["1988-11-08",1.507,1.5183,1.473,1.473,5971.0],["1988-11-09",1.4617,1.4617,1.4617,1.4617,459.0],["1988-11-10",1.439,1.4617,1.439,1.4617,2143.0],["1988-11-11",1.439,1.439,1.439,1.439,1072.0],["1988-11-14",1.439,1.439,1.371,1.371,10105.0],["1988-11-15",1.371,1.3937,1.371,1.3937,1684.0],["1988-11-16",1.3937,1.405,1.3597,1.3597,7502.0],["1988-11-17",1.3484,1.3597,1.337,1.3597,11789.0],["1988-11-18",1.3484,1.3484,1.3484,1.3484,306.0],["1988-11-21",1.337,1.337,1.3257,1.3257,7502.0],["1988-11-22",1.3597,1.3597,1.337,1.337,19444.0],["1988-11-23",1.3597,1.3597,1.3597,1.3597,1378.0],["1988-11-25",1.3597,1.3597,1.3597,1.3597,21741.0],["1988-11-28",1.3824,1.4164,1.3824,1.4164,3215.0],["1988-11-29",1.3937,1.4277,1.3937,1.4277,5359.0],["1988-11-30",1.405,1.4277,1.3937,1.405,4287.0],["1988-12-01",1.3937,1.4277,1.3937,1.4164,2143.0],["1988-12-02",1.4277,1.4277,1.4277,1.4277,2143.0],["1988-12-05",1.405,1.405,1.3824,1.3824,2603.0],["1988-12-06",1.405,1.405,1.3824,1.405,4287.0],["1988-12-07",1.405,1.405,1.3824,1.3824,1684.0],["1988-12-08",1.3937,1.3937,1.3937,1.3937,10870.0],["1988-12-09",1.4164,1.4277,1.3937,1.4164,13779.0],["1988-12-12",1.3937,1.4277,1.3937,1.4164,11942.0],["1988-12-13",1.4164,1.4164,1.4164,1.4164,14851.0],["1988-12-14",1.439,1.439,1.4164,1.4164,12861.0],["1988-12-15",1.405,1.4277,1.405,1.405,9492.0],["1988-12-16",1.4164,1.439,1.4164,1.439,9186.0],["1988-12-19",1.439,1.439,1.4164,1.4277,12095.0],["1988-12-20",1.4277,1.4277,1.3937,1.3937,1378.0],["1988-12-21",1.405,1.405,1.3937,1.405,10411.0],["1988-12-22",1.405,1.405,1.405,1.405,5206.0],["1988-12-23",1.405,1.405,1.405,1.405,15004.0],["1988-12-27",1.405,1.4277,1.405,1.4164,4440.0],["1988-12-28",1.405,1.4163,1.405,1.405,23578.0],["1988-12-29",1.4209,1.5232,1.4209,1.5232,36286.0],["1988-12-30",1.546,1.5573,1.5232,1.5232,29396.0],["1989-01-03",1.546,1.5687,1.546,1.5687,1531.0],["1989-01-04",1.5914,1.6483,1.5914,1.6483,7808.0],["1989-01-05",1.6369,1.6483,1.6369,1.6369,1990.0],["1989-01-06",1.6255,1.6255,1.6142,1.6255,4287.0],["1989-01-09",1.6028,1.6255,1.6028,1.6028,3215.0],["1989-01-10",1.6255,1.6255,1.6028,1.6142,6277.0],["1989-01-11",1.6255,1.6369,1.6255,1.6369,3675.0],["1989-01-12",1.6255,1.6369,1.6142,1.6369,4440.0],["1989-01-13",1.6142,1.6255,1.5801,1.6255,9799.0],["1989-01-16",1.6142,1.6142,1.6028,1.6028,612.0],["1989-01-17",1.6028,1.6255,1.6028,1.6255,1684.0],["1989-01-18",1.6142,1.6142,1.5914,1.6028,5052.0],["1989-01-19",1.5914,1.5914,1.5573,1.5573,6430.0],["1989-01-20",1.5687,1.6028,1.5687,1.6028,12248.0],["1989-01-23",1.6142,1.6142,1.5914,1.5914,15617.0],["1989-01-24",1.5801,1.6028,1.5801,1.6028,459.0],["1989-01-25",1.6142,1.6142,1.5914,1.5914,1684.0],["1989-01-26",1.5801,1.5914,1.5801,1.5914,16995.0],["1989-01-27",1.5801,1.5801,1.5687,1.5687,3828.0],["1989-01-30",1.5914,1.5914,1.5687,1.5914,11024.0],["1989-01-31",1.5914,1.6255,1.5801,1.6255,6124.0],["1989-02-01",1.6142,1.6142,1.6142,1.6142,2450.0],["1989-02-02",1.6142,1.6255,1.6028,1.6255,15770.0],["1989-02-03",1.6028,1.6255,1.6028,1.6255,1072.0],["1989-02-06",1.6028,1.6142,1.5914,1.6142,12708.0],["1989-02-07",1.6028,1.6028,1.5914,1.5914,5052.0],["1989-02-08",1.5914,1.6142,1.5801,1.5914,14086.0],["1989-02-09",1.5687,1.5914,1.5687,1.5687,6584.0],["1989-02-10",1.5687,1.6142,1.5687,1.6142,12401.0],["1989-02-13",1.6028,1.6142,1.6028,1.6142,2603.0],["1989-02-14",1.6142,1.6142,1.5914,1.5914,1225.0],["1989-02-15",1.6142,1.6142,1.6028,1.6028,8574.0],["1989-02-16",1.5914,1.6596,1.5914,1.6483,10258.0],["1989-02-17",1.6369,1.6597,1.6369,1.6597,14392.0],["1989-02-21",1.671,1.6938,1.6597,1.6597,10564.0],["1989-02-22",1.671,1.6824,1.671,1.6824,8268.0],["1989-02-23",1.6824,1.7165,1.6824,1.7165,4134.0],["1989-02-24",1.7051,1.7733,1.6938,1.7733,10564.0],["1989-02-27",1.7733,1.7733,1.762,1.7733,2756.0],["1989-02-28",1.7733,1.7733,1.7165,1.7165,11024.0],["1989-03-01",1.6938,1.7165,1.6938,1.7165,11483.0],["1989-03-02",1.7165,1.762,1.7165,1.7392,14851.0],["1989-03-03",1.7733,1.7733,1.762,1.762,8727.0],["1989-03-06",1.7733,1.8415,1.7733,1.8074,24650.0],["1989-03-07",1.8188,1.9325,1.8188,1.887,44247.0],["1989-03-08",1.9211,1.9325,1.887,1.9097,43022.0],["1989-03-09",1.9097,1.9097,1.887,1.8984,10870.0],["1989-03-10",1.8984,1.9097,1.8756,1.887,16842.0],["1989-03-13",1.8643,1.887,1.8415,1.887,17607.0],["1989-03-14",1.8984,1.8984,1.8756,1.8984,7349.0],["1989-03-15",1.8984,1.9097,1.887,1.9097,16995.0],["1989-03-16",1.8984,1.9893,1.8984,1.9893,59558.0],["1989-03-17",1.9666,2.0007,1.9211,1.9666,24803.0],["1989-03-20",1.9666,1.9666,1.8188,1.8529,22353.0],["1989-03-21",1.8756,1.9325,1.8643,1.8984,13626.0],["1989-03-22",1.8984,1.8984,1.8643,1.8643,5359.0],["1989-03-23",1.8415,1.8643,1.8302,1.8529,2603.0],["1989-03-27",1.8415,1.8643,1.8302,1.8415,5665.0],["1989-03-28",1.8643,1.8643,1.8302,1.8302,1684.0],["1989-03-29",1.8302,1.8302,1.7961,1.8188,18373.0],["1989-03-30",1.7961,1.8074,1.7733,1.7733,1990.0],["1989-03-31",1.7847,1.8529,1.7847,1.8529,17148.0],["1989-04-03",1.8643,1.887,1.8643,1.8643,15310.0],["1989-04-04",1.8643,1.887,1.8415,1.8756,10258.0],["1989-04-05",1.887,1.9666,1.887,1.9666,17148.0],["1989-04-06",1.9779,1.9893,1.9552,1.9552,11789.0],["1989-04-07",1.9552,1.9552,1.9097,1.9325,9799.0],["1989-04-10",1.948,1.948,1.924,1.924,5687.0],["1989-04-11",1.924,1.924,1.8999,1.8999,4520.0],["1989-04-12",1.912,1.924,1.912,1.924,2479.0],["1989-04-13",1.924,1.948,1.924,1.948,12103.0],["1989-04-14",1.9601,1.9841,1.924,1.936,12977.0],["1989-04-17",1.936,1.936,1.912,1.936,16914.0],["1989-04-18",1.936,1.936,1.912,1.936,19539.0],["1989-04-19",1.924,1.936,1.912,1.936,18373.0],["1989-04-20",1.936,1.948,1.8999,1.936,116943.0],["1989-04-21",1.948,1.948,1.924,1.948,19247.0],["1989-04-24",1.948,1.948,1.8999,1.912,24205.0],["1989-04-25",1.8879,1.912,1.8639,1.8639,7145.0],["1989-04-26",1.8639,1.924,1.8639,1.924,9770.0],["1989-04-27",1.936,1.936,1.912,1.912,6562.0],["1989-04-28",1.912,1.936,1.912,1.936,19539.0],["1989-05-01",1.924,1.936,1.924,1.936,15310.0],["1989-05-02",1.924,1.924,1.924,1.924,19102.0],["1989-05-03",1.8999,1.8999,1.8518,1.8759,11082.0],["1989-05-04",1.8759,1.8759,1.8518,1.8759,11519.0],["1989-05-05",1.8639,1.8999,1.8639,1.8879,8749.0],["1989-05-08",1.8879,1.912,1.8879,1.8999,3791.0],["1989-05-09",1.8879,1.8879,1.8398,1.8759,6999.0],["1989-05-10",1.8759,1.8999,1.8759,1.8759,14873.0],["1989-05-11",1.8759,1.8999,1.8759,1.8999,1896.0],["1989-05-12",1.8759,1.912,1.8398,1.8759,48702.0],["1989-05-15",1.8639,1.8639,1.8518,1.8639,5687.0],["1989-05-16",1.8398,1.8398,1.8278,1.8278,7728.0],["1989-05-17",1.8398,1.8398,1.8158,1.8398,5978.0],["1989-05-18",1.8158,1.8278,1.8037,1.8158,2187.0],["1989-05-19",1.8278,1.8398,1.8037,1.8037,7874.0],["1989-05-22",1.7917,1.7917,1.7797,1.7917,1750.0],["1989-05-23",1.7797,1.7917,1.7556,1.7797,12686.0],["1989-05-24",1.7797,1.7917,1.7556,1.7797,3208.0],["1989-05-25",1.8037,1.8278,1.8037,1.8158,5687.0],["1989-05-26",1.8158,1.8518,1.8037,1.8518,7437.0],["1989-05-30",1.8398,1.8518,1.8398,1.8398,8457.0],["1989-05-31",1.8398,1.8518,1.8158,1.8278,2187.0],["1989-06-01",1.8037,1.8037,1.7316,1.7556,20560.0],["1989-06-02",1.7556,1.8037,1.7556,1.7797,4666.0],["1989-06-05",1.7917,1.8999,1.7917,1.8879,32371.0],["1989-06-06",1.8999,1.936,1.8879,1.936,67220.0],["1989-06-07",1.948,1.948,1.8999,1.924,34120.0],["1989-06-08",1.948,1.948,1.8518,1.8639,22601.0],["1989-06-09",1.8639,1.8759,1.8518,1.8759,2333.0],["1989-06-12",1.8879,1.8999,1.8759,1.8999,5687.0],["1989-06-13",1.8759,1.8879,1.8278,1.8278,18518.0],["1989-06-14",1.8278,1.8278,1.8158,1.8158,6416.0],["1989-06-15",1.8278,1.924,1.8278,1.924,150043.0],["1989-06-16",1.924,2.1525,1.924,2.1284,66637.0],["1989-06-19",2.1404,2.1645,2.0923,2.1284,60659.0],["1989-06-20",2.1284,2.1404,2.0923,2.0923,9915.0],["1989-06-21",2.1044,2.1044,2.0803,2.0803,16477.0],["1989-06-22",2.1044,2.1044,2.0563,2.0563,20268.0],["1989-06-23",2.0322,2.0442,1.9841,1.9961,14873.0],["1989-06-26",1.9841,2.0683,1.9841,2.0563,129191.0],["1989-06-27",2.0803,2.1284,2.0803,2.0923,62117.0],["1989-06-28",2.0923,2.1645,2.0923,2.1164,40536.0],["1989-06-29",2.1453,2.1453,2.1092,2.1453,9478.0],["1989-06-30",2.1574,2.1574,2.0851,2.1092,18518.0],["1989-07-03",2.1212,2.1694,2.1212,2.1574,18373.0],["1989-07-05",2.1694,2.1815,2.1694,2.1815,5978.0],["1989-07-06",2.1694,2.2417,2.1694,2.1694,43598.0],["1989-07-07",2.1694,2.2417,2.1694,2.1935,20414.0],["1989-07-10",2.2176,2.2176,2.1935,2.2176,6853.0],["1989-07-11",2.2056,2.2056,2.1092,2.1092,22310.0],["1989-07-12",2.1212,2.1212,2.073,2.073,13998.0],["1989-07-13",2.0971,2.1212,2.0851,2.0851,4520.0],["1989-07-14",2.0851,2.0971,2.0851,2.0851,2187.0],["1989-07-17",2.1092,2.1574,2.1092,2.1574,16914.0],["1989-07-18",2.1815,2.2056,2.1574,2.2056,14873.0],["1989-07-19",2.2056,2.2417,2.1574,2.1574,35579.0],["1989-07-20",2.1574,2.1694,2.1453,2.1694,8457.0],["1989-07-21",2.1453,2.1453,2.0971,2.1212,8020.0],["1989-07-24",2.0971,2.0971,2.073,2.0971,8311.0],["1989-07-25",2.0851,2.1092,2.0851,2.0851,583.0],["1989-07-26",2.073,2.073,2.0368,2.0368,10644.0],["1989-07-27",2.0489,2.073,2.0489,2.073,9478.0],["1989-07-28",2.073,2.073,2.0489,2.0489,1167.0],["1989-07-31",2.0489,2.0971,2.0489,2.073,8603.0],["1989-08-01",2.073,2.0971,2.061,2.073,6416.0],["1989-08-02",2.073,2.0971,2.073,2.0851,1312.0],["1989-08-03",2.0971,2.1574,2.0971,2.1212,12540.0],["1989-08-04",2.1212,2.1453,2.1212,2.1212,10061.0],["1989-08-07",2.1212,2.1453,2.1212,2.1453,8020.0],["1989-08-08",2.1694,2.2297,2.1694,2.2297,22310.0],["1989-08-09",2.2056,2.2176,2.1694,2.1694,8166.0],["1989-08-10",2.1574,2.1574,2.0971,2.0971,17789.0],["1989-08-11",2.0971,2.1212,2.0971,2.1212,2916.0],["1989-08-14",2.0971,2.1212,2.0971,2.0971,3500.0],["1989-08-15",2.1092,2.1212,2.1092,2.1212,1458.0],["1989-08-16",2.1092,2.1092,2.1092,2.1092,13852.0],["1989-08-17",2.1212,2.1212,2.1092,2.1092,1021.0],["1989-08-18",2.1092,2.1212,2.1092,2.1212,583.0],["1989-08-21",2.0971,2.1092,2.0851,2.1092,3500.0],["1989-08-22",2.0851,2.1092,2.073,2.073,4958.0],["1989-08-23",2.0851,2.0851,2.0248,2.073,260716.0],["1989-08-24",2.061,2.073,2.061,2.061,2187.0],["1989-08-25",2.073,2.073,2.0368,2.0368,8020.0],["1989-08-28",2.0368,2.061,2.0368,2.0489,1312.0],["1989-08-29",2.061,2.061,2.0368,2.0489,11665.0],["1989-08-30",2.0489,2.0489,2.0489,2.0489,4083.0],["1989-08-31",2.061,2.0851,2.061,2.0851,7728.0],["1989-09-01",2.1092,2.1212,2.1092,2.1212,7291.0],["1989-09-05",2.1453,2.1574,2.1212,2.1453,9040.0],["1989-09-06",2.1574,2.1694,2.1453,2.1453,3937.0],["1989-09-07",2.1453,2.1453,2.0489,2.073,94050.0],["1989-09-08",2.0489,2.073,2.0248,2.073,44911.0],["1989-09-11",2.073,2.073,2.0368,2.0368,9332.0],["1989-09-12",2.0489,2.1092,2.0489,2.1092,6853.0],["1989-09-13",2.1212,2.1935,2.1092,2.1453,29163.0],["1989-09-14",2.1694,2.1694,2.0971,2.1092,15602.0],["1989-09-15",2.1212,2.1212,2.1092,2.1212,3354.0],["1989-09-18",2.1453,2.1574,2.1333,2.1453,12103.0],["1989-09-19",2.1453,2.1574,2.1453,2.1574,9915.0],["1989-09-20",2.1574,2.1574,2.1333,2.1453,10936.0],["1989-09-21",2.1453,2.1574,2.1453,2.1574,3500.0],["1989-09-22",2.1694,2.1694,2.1694,2.1694,20268.0],["1989-09-25",2.1815,2.1815,2.1815,2.1815,3500.0],["1989-09-26",2.1815,2.1815,2.1212,2.1453,23914.0],["1989-09-27",2.1691,2.1691,2.1311,2.1311,5971.0],["1989-09-28",2.1057,2.1057,2.1057,2.1057,694.0],["1989-09-29",2.1184,2.1438,2.1184,2.1438,4722.0],["1989-10-02",2.1438,2.2199,2.1438,2.2072,8471.0],["1989-10-03",2.2072,2.2706,2.2072,2.2706,8193.0],["1989-10-04",2.2833,2.296,2.2579,2.2579,8749.0],["1989-10-05",2.2452,2.2452,2.2325,2.2325,4305.0],["1989-10-06",2.2325,2.2579,2.2325,2.2452,5971.0],["1989-10-09",2.2579,2.2833,2.2579,2.2833,1111.0],["1989-10-10",2.2833,2.2833,2.2579,2.2579,8054.0],["1989-10-11",2.2579,2.2579,2.2072,2.2072,2777.0],["1989-10-12",2.2325,2.2452,2.1818,2.1818,5971.0],["1989-10-13",2.1818,2.1818,2.0803,2.0803,6805.0],["1989-10-16",2.055,2.0803,2.0169,2.0803,12637.0],["1989-10-17",2.055,2.0676,2.0296,2.0676,11526.0],["1989-10-18",2.0803,2.0803,2.055,2.055,1666.0],["1989-10-19",2.0676,2.1311,2.0676,2.1184,2777.0],["1989-10-20",2.1437,2.1437,2.1057,2.1311,2083.0],["1989-10-23",2.1564,2.1564,2.1057,2.1057,2916.0],["1989-10-24",2.1057,2.1311,2.1057,2.1057,12498.0],["1989-10-25",2.1057,2.1311,2.1057,2.1057,4722.0],["1989-10-26",2.1057,2.1057,2.0296,2.055,18886.0],["1989-10-27",2.0423,2.055,2.0169,2.0169,2639.0],["1989-10-30",2.0169,2.0169,1.9788,1.9788,1805.0],["1989-10-31",1.9788,1.9915,1.9281,1.9281,8749.0],["1989-11-01",1.9281,1.9281,1.9154,1.9281,4722.0],["1989-11-02",1.9281,1.9535,1.9154,1.9535,2500.0],["1989-11-03",1.9408,1.9662,1.9408,1.9535,972.0],["1989-11-06",1.9535,1.9535,1.9281,1.9281,1111.0],["1989-11-07",1.9027,1.9154,1.8647,1.8774,8610.0],["1989-11-08",1.8774,1.9154,1.8774,1.9154,15970.0],["1989-11-09",1.9154,1.9281,1.8901,1.9281,11943.0],["1989-11-10",1.9281,1.9408,1.9281,1.9408,1528.0],["1989-11-13",1.9154,1.9154,1.8901,1.9154,3194.0],["1989-11-14",1.8901,1.9154,1.8901,1.9154,63880.0],["1989-11-15",1.8774,1.9027,1.8774,1.8774,16942.0],["1989-11-16",1.9027,1.9154,1.9027,1.9154,14165.0],["1989-11-17",1.8901,1.9408,1.8901,1.9281,17914.0],["1989-11-20",1.9408,1.9408,1.9408,1.9408,555.0],["1989-11-21",1.9408,1.9408,1.9154,1.9154,1111.0],["1989-11-22",1.9281,1.9281,1.9154,1.9281,4722.0],["1989-11-24",1.9281,1.9281,1.9281,1.9281,139.0],["1989-11-27",1.9027,1.9408,1.9027,1.9281,6944.0],["1989-11-28",1.9027,1.9281,1.9027,1.9027,972.0],["1989-11-29",1.9281,1.9408,1.9027,1.9408,2916.0],["1989-11-30",1.9408,1.9408,1.8901,1.8901,5416.0],["1989-12-01",1.8901,1.9281,1.8901,1.9281,1250.0],["1989-12-04",1.9154,1.9408,1.9154,1.9408,1250.0],["1989-12-05",1.9408,1.9662,1.9408,1.9662,2777.0],["1989-12-06",1.9535,1.9915,1.9408,1.9915,3750.0],["1989-12-07",1.9788,1.9788,1.9788,1.9788,139.0],["1989-12-08",1.9915,2.0169,1.9662,1.9788,2083.0],["1989-12-11",1.9788,1.9788,1.9281,1.9281,10415.0],["1989-12-12",1.9281,1.9535,1.9281,1.9535,4722.0],["1989-12-13",1.9281,1.9281,1.9027,1.9154,15137.0],["1989-12-14",1.9027,1.9027,1.8901,1.8901,2500.0],["1989-12-15",1.9027,1.9535,1.9027,1.9027,6805.0],["1989-12-18",1.9027,1.9027,1.852,1.852,4999.0],["1989-12-19",1.8774,1.8774,1.8393,1.8393,8193.0],["1989-12-20",1.8647,1.8647,1.8013,1.8013,21803.0],["1989-12-21",1.8139,1.8266,1.7886,1.8013,15970.0],["1989-12-22",1.8139,1.8139,1.7886,1.7886,3472.0],["1989-12-26",1.8013,1.8139,1.7886,1.7886,8610.0],["1989-12-27",1.7957,1.8466,1.783,1.8339,5277.0],["1989-12-28",1.8466,1.9867,1.8212,1.9867,20692.0],["1989-12-29",1.9867,2.0122,1.9613,1.9867,22358.0],["1990-01-02",1.9867,1.9867,1.9485,1.9613,2361.0],["1990-01-03",1.974,2.0377,1.974,2.0122,8610.0],["1990-01-04",2.0377,2.0759,2.0377,2.0759,28746.0],["1990-01-05",2.0632,2.0759,2.0504,2.0759,12082.0],["1990-01-08",2.0886,2.0886,2.0504,2.0504,5416.0],["1990-01-09",2.0759,2.0886,2.0759,2.0759,11249.0],["1990-01-10",2.0886,2.1141,2.0631,2.0886,5833.0],["1990-01-11",2.1141,2.1396,2.1014,2.1141,4722.0],["1990-01-12",2.1268,2.1268,2.0504,2.0504,16248.0],["1990-01-15",2.0249,2.0504,2.0249,2.0377,3888.0],["1990-01-16",2.0122,2.0504,2.0122,2.0504,10415.0],["1990-01-17",2.0249,2.0377,2.0249,2.0249,1250.0],["1990-01-18",2.0377,2.0631,2.0377,2.0631,1944.0],["1990-01-19",2.0504,2.0631,2.0504,2.0631,2361.0],["1990-01-22",2.0886,2.0886,2.0631,2.0631,4305.0],["1990-01-23",2.0504,2.0759,2.0504,2.0759,694.0],["1990-01-24",2.0504,2.0632,2.0377,2.0504,12082.0],["1990-01-25",2.0377,2.0504,2.0377,2.0504,3472.0],["1990-01-26",2.0377,2.0377,1.9995,1.9995,12498.0],["1990-01-29",2.0377,2.0631,2.0249,2.0249,11387.0],["1990-01-30",2.0504,2.0759,2.0504,2.0504,10138.0],["1990-01-31",2.0632,2.0632,2.0504,2.0504,2916.0],["1990-02-01",2.0631,2.1014,2.0631,2.0886,6110.0],["1990-02-02",2.0886,2.0886,2.0632,2.0759,5833.0],["1990-02-05",2.0886,2.1014,2.0631,2.0886,7777.0],["1990-02-06",2.1014,2.1014,2.0886,2.1014,3055.0],["1990-02-07",2.0631,2.1014,2.0631,2.1014,14304.0],["1990-02-08",2.0886,2.1014,2.0886,2.1014,11249.0],["1990-02-09",2.1014,2.1014,2.0886,2.0886,417.0],["1990-02-12",2.0886,2.0886,2.0631,2.0631,7777.0],["1990-02-13",2.0632,2.0759,2.0504,2.0759,17220.0],["1990-02-14",2.0886,2.0886,2.0632,2.0759,1528.0],["1990-02-15",2.0759,2.0886,2.0759,2.0886,8888.0],["1990-02-16",2.0759,2.1014,2.0759,2.1014,3888.0],["1990-02-20",2.1141,2.1141,2.1141,2.1141,139.0],["1990-02-21",2.0631,2.1014,2.0631,2.1014,12082.0],["1990-02-22",2.1268,2.1396,2.1141,2.1268,5416.0],["1990-02-23",2.1141,2.1141,2.0759,2.0886,2361.0],["1990-02-26",2.1014,2.1014,2.0759,2.1014,1944.0],["1990-02-27",2.1014,2.1268,2.1014,2.1141,3194.0],["1990-02-28",2.1014,2.1014,2.1014,2.1014,2361.0],["1990-03-01",2.1268,2.165,2.1014,2.1268,9860.0],["1990-03-02",2.1396,2.165,2.1396,2.1396,3055.0],["1990-03-05",2.1396,2.1778,2.1396,2.1523,3611.0],["1990-03-06",2.1523,2.1523,2.1523,2.1523,278.0],["1990-03-07",2.165,2.2032,2.1396,2.2032,10276.0],["1990-03-08",2.2287,2.2287,2.1905,2.2032,6249.0],["1990-03-09",2.216,2.216,2.216,2.216,555.0],["1990-03-12",2.2414,2.3433,2.2414,2.3179,18470.0],["1990-03-13",2.3433,2.3815,2.3433,2.3433,18470.0],["1990-03-14",2.3433,2.3688,2.3433,2.3433,7499.0],["1990-03-15",2.3433,2.3433,2.3306,2.3306,6110.0],["1990-03-16",2.3179,2.3306,2.3051,2.3051,3888.0],["1990-03-19",2.3051,2.3306,2.3051,2.3306,278.0],["1990-03-20",2.3051,2.3561,2.3051,2.3433,4444.0],["1990-03-21",2.3433,2.3433,2.3306,2.3306,7082.0],["1990-03-22",2.3433,2.3433,2.3306,2.3306,9165.0],["1990-03-23",2.3306,2.3433,2.3306,2.3433,833.0],["1990-03-26",2.3306,2.3561,2.3306,2.3561,1666.0],["1990-03-27",2.3433,2.3433,2.3433,2.3433,278.0],["1990-03-28",2.3306,2.3306,2.3306,2.3306,139.0],["1990-03-29",2.3179,2.3433,2.3179,2.3306,5416.0],["1990-03-30",2.3306,2.3561,2.3306,2.3433,2500.0],["1990-04-02",2.3433,2.3433,2.3179,2.3179,3611.0],["1990-04-03",2.3179,2.3561,2.2542,2.2542,10971.0],["1990-04-04",2.2542,2.2924,2.2542,2.2797,3333.0],["1990-04-05",2.3051,2.3051,2.2797,2.3051,14998.0],["1990-04-06",2.3183,2.4261,2.3183,2.3722,42851.0],["1990-04-09",2.3453,2.3857,2.3318,2.3722,51713.0],["1990-04-10",2.3722,2.4396,2.3722,2.4396,24600.0],["1990-04-11",2.4261,2.4396,2.4261,2.4396,18119.0],["1990-04-12",2.4666,2.4666,2.4396,2.4396,1852.0],["1990-04-16",2.4261,2.4666,2.4261,2.4666,57532.0],["1990-04-17",2.4531,2.4531,2.4261,2.4396,22352.0],["1990-04-18",2.4261,2.4396,2.4261,2.4396,2513.0],["1990-04-19",2.4261,2.4666,2.4127,2.4127,8729.0],["1990-04-20",2.4127,2.4127,2.3722,2.3722,4365.0],["1990-04-23",2.3453,2.3722,2.3453,2.3722,4100.0],["1990-04-24",2.3722,2.3857,2.3722,2.3722,12168.0],["1990-04-25",2.3722,2.3722,2.3722,2.3722,4232.0],["1990-04-26",2.3722,2.3722,2.3588,2.3588,3174.0],["1990-04-27",2.3722,2.3857,2.2914,2.2914,36635.0],["1990-04-30",2.2779,2.3318,2.2509,2.3318,20897.0],["1990-05-01",2.3453,2.3453,2.3183,2.3453,10977.0],["1990-05-02",2.3183,2.3722,2.2914,2.3722,13094.0],["1990-05-03",2.3857,2.3857,2.3453,2.3453,1719.0],["1990-05-04",2.3183,2.3453,2.2509,2.2509,13623.0],["1990-05-07",2.2779,2.2779,2.2509,2.2509,4894.0],["1990-05-08",2.2509,2.2644,2.2509,2.2509,1455.0],["1990-05-09",2.2509,2.2509,2.2509,2.2509,4100.0],["1990-05-10",2.2509,2.2644,2.2509,2.2644,2116.0],["1990-05-11",2.2509,2.3183,2.2509,2.3048,19177.0],["1990-05-14",2.3183,2.3453,2.2914,2.3453,22616.0],["1990-05-15",2.3183,2.4262,2.3183,2.4262,24997.0],["1990-05-16",2.4127,2.4261,2.3992,2.3992,45232.0],["1990-05-17",2.3992,2.4261,2.3992,2.4127,37693.0],["1990-05-18",2.3992,2.3992,2.3992,2.3992,1323.0],["1990-05-21",2.3857,2.3857,2.3453,2.3722,10316.0],["1990-05-22",2.4127,2.4127,2.3857,2.4127,7671.0],["1990-05-23",2.4127,2.4127,2.3722,2.3722,2116.0],["1990-05-24",2.3722,2.3992,2.3722,2.3857,1190.0],["1990-05-25",2.3857,2.3857,2.3857,2.3857,265.0],["1990-05-29",2.3722,2.3722,2.3722,2.3722,1587.0],["1990-05-30",2.3722,2.3992,2.3722,2.3722,37032.0],["1990-05-31",2.3588,2.3588,2.3453,2.3588,2645.0],["1990-06-01",2.3453,2.3453,2.3183,2.3183,2116.0],["1990-06-04",2.3318,2.3318,2.3318,2.3318,529.0],["1990-06-05",2.3048,2.3048,2.2644,2.2644,4894.0],["1990-06-06",2.2374,2.2509,2.1835,2.1835,10845.0],["1990-06-07",2.1835,2.1835,2.1566,2.1566,1984.0],["1990-06-08",2.1566,2.1566,2.1296,2.1296,4629.0],["1990-06-11",2.1296,2.1296,2.1027,2.1027,2381.0],["1990-06-12",2.1296,2.1296,2.1296,2.1296,397.0],["1990-06-13",2.1566,2.1566,2.1296,2.1296,1058.0],["1990-06-14",2.1296,2.1296,2.1027,2.1027,7539.0],["1990-06-15",2.1027,2.1027,1.9948,1.9948,11374.0],["1990-06-18",1.9948,1.9948,1.9814,1.9948,72609.0],["1990-06-19",1.9814,1.9948,1.9679,1.9948,27510.0],["1990-06-20",1.9948,2.0353,1.9948,2.0083,7406.0],["1990-06-21",2.0083,2.0487,2.0083,2.0218,14945.0],["1990-06-22",2.0218,2.0353,1.9948,2.0218,29097.0],["1990-06-25",1.9948,1.9948,1.9814,1.9814,2777.0],["1990-06-26",1.9948,1.9948,1.9814,1.9814,4100.0],["1990-06-27",1.9814,1.9814,1.9409,1.9409,22352.0],["1990-06-28",1.9485,1.9485,1.9214,1.9485,5158.0],["1990-06-29",1.9485,1.9485,1.9485,1.9485,1852.0],["1990-07-02",1.9485,1.9756,1.9485,1.9756,16268.0],["1990-07-03",1.9485,1.9485,1.9485,1.9485,2645.0],["1990-07-05",1.962,1.9756,1.962,1.962,926.0],["1990-07-06",1.9756,1.9756,1.9485,1.9485,10713.0],["1990-07-09",1.9485,1.9485,1.9079,1.9079,41000.0],["1990-07-10",1.8944,1.9079,1.8944,1.9079,74990.0],["1990-07-11",1.9079,1.935,1.9079,1.935,26848.0],["1990-07-12",1.935,1.935,1.9214,1.9214,3042.0],["1990-07-13",1.9214,1.9485,1.9214,1.935,24203.0],["1990-07-16",1.935,1.9485,1.7997,1.8267,24732.0],["1990-07-17",1.8132,1.8402,1.8132,1.8267,18913.0],["1990-07-18",1.8402,1.8808,1.8267,1.8808,11903.0],["1990-07-19",1.8944,1.935,1.8944,1.935,7671.0],["1990-07-20",1.9485,1.9485,1.935,1.935,529.0],["1990-07-23",1.9214,1.9214,1.8808,1.9079,4232.0],["1990-07-24",1.8944,1.8944,1.8673,1.8808,3439.0],["1990-07-25",1.8808,1.8944,1.8808,1.8944,397.0],["1990-07-26",1.8944,1.8944,1.8808,1.8808,17987.0],["1990-07-27",1.8944,1.8944,1.8673,1.8808,1323.0],["1990-07-30",1.8673,1.8808,1.8673,1.8808,37297.0],["1990-07-31",1.8808,1.8808,1.8673,1.8673,21029.0],["1990-08-01",1.8402,1.8538,1.8402,1.8402,47084.0],["1990-08-02",1.8673,1.935,1.8673,1.8944,48010.0],["1990-08-03",1.8944,1.8944,1.8402,1.8538,26055.0],["1990-08-06",1.8267,1.8267,1.7861,1.8267,15210.0],["1990-08-07",1.8402,1.8673,1.8402,1.8673,15739.0],["1990-08-08",1.8808,1.8944,1.8808,1.8944,12432.0],["1990-08-09",1.8944,1.8944,1.8808,1.8808,3968.0],["1990-08-10",1.8673,1.8673,1.8402,1.8402,794.0],["1990-08-13",1.8402,1.8538,1.8402,1.8538,3042.0],["1990-08-14",1.8538,1.8538,1.8538,1.8538,0.0],["1990-08-15",1.8267,1.8538,1.8267,1.8402,1587.0],["1990-08-16",1.8132,1.8132,1.7861,1.8132,1190.0],["1990-08-17",1.7726,1.7726,1.7185,1.7185,4894.0],["1990-08-20",1.7185,1.7185,1.6914,1.7185,12300.0],["1990-08-21",1.7049,1.7049,1.6779,1.6779,2513.0],["1990-08-22",1.6779,1.6779,1.5967,1.5967,18516.0],["1990-08-23",1.5561,1.5561,1.4343,1.4343,11110.0],["1990-08-24",1.4478,1.4614,1.3802,1.4208,41793.0],["1990-08-27",1.4343,1.5561,1.4343,1.5426,18384.0],["1990-08-28",1.5696,1.6102,1.5696,1.6102,6348.0],["1990-08-29",1.6237,1.6508,1.6102,1.6102,3174.0],["1990-08-30",1.6102,1.6643,1.6102,1.6373,4629.0],["1990-08-31",1.6508,1.6643,1.6508,1.6508,1455.0],["1990-09-04",1.6237,1.6237,1.5967,1.5967,1984.0],["1990-09-05",1.5696,1.5696,1.5426,1.5696,31081.0],["1990-09-06",1.5832,1.6102,1.5561,1.5832,3571.0],["1990-09-07",1.5832,1.6102,1.5832,1.6102,2381.0],["1990-09-10",1.6237,1.6508,1.6237,1.6508,4232.0],["1990-09-11",1.6508,1.6508,1.6508,1.6508,132.0],["1990-09-12",1.6779,1.6779,1.6237,1.6237,7539.0],["1990-09-13",1.6237,1.6237,1.6102,1.6102,5158.0],["1990-09-14",1.6102,1.6102,1.6102,1.6102,132.0],["1990-09-17",1.5967,1.5967,1.5832,1.5832,1852.0],["1990-09-18",1.5696,1.5696,1.5155,1.5426,223119.0],["1990-09-19",1.529,1.5426,1.529,1.529,3968.0],["1990-09-20",1.529,1.529,1.529,1.529,661.0],["1990-09-21",1.529,1.529,1.4343,1.4614,47216.0],["1990-09-24",1.4884,1.4884,1.4208,1.4343,64939.0],["1990-09-25",1.4478,1.4478,1.4478,1.4478,265.0],["1990-09-26",1.4691,1.4691,1.4555,1.4555,30684.0],["1990-09-27",1.4555,1.4555,1.4283,1.4283,397.0],["1990-09-28",1.4283,1.4283,1.401,1.401,2645.0],["1990-10-01",1.4283,1.4283,1.401,1.401,17855.0],["1990-10-02",1.4147,1.4419,1.4147,1.4419,1587.0],["1990-10-03",1.4555,1.4555,1.4419,1.4419,10713.0],["1990-10-04",1.4419,1.4419,1.4419,1.4419,0.0],["1990-10-05",1.4419,1.4419,1.4419,1.4419,529.0],["1990-10-08",1.4419,1.4419,1.4419,1.4419,0.0],["1990-10-09",1.4283,1.4419,1.4147,1.4283,1587.0],["1990-10-10",1.4147,1.4147,1.4147,1.4147,661.0],["1990-10-11",1.4147,1.4147,1.3874,1.4147,21029.0],["1990-10-12",1.3874,1.4147,1.3874,1.4147,1190.0],["1990-10-15",1.4283,1.4419,1.4283,1.4283,6216.0],["1990-10-16",1.4555,1.4555,1.4283,1.4419,6084.0],["1990-10-17",1.4419,1.4419,1.333,1.3738,11374.0],["1990-10-18",1.3602,1.3602,1.3602,1.3602,794.0],["1990-10-19",1.3602,1.3602,1.3058,1.3058,8068.0],["1990-10-22",1.3194,1.3738,1.2922,1.3602,17326.0],["1990-10-23",1.3466,1.3738,1.3466,1.3602,4761.0],["1990-10-24",1.3602,1.3602,1.333,1.3602,3968.0],["1990-10-25",1.3466,1.3602,1.2786,1.3058,26319.0],["1990-10-26",1.2922,1.2922,1.2922,1.2922,529.0],["1990-10-29",1.3058,1.3058,1.2786,1.2786,2381.0],["1990-10-30",1.2922,1.2922,1.2922,1.2922,661.0],["1990-10-31",1.265,1.265,1.2106,1.2106,4761.0],["1990-11-01",1.197,1.197,1.129,1.129,9258.0],["1990-11-02",1.129,1.1426,1.129,1.129,5555.0],["1990-11-05",1.129,1.197,1.129,1.1698,49332.0],["1990-11-06",1.197,1.2106,1.1698,1.1698,2910.0],["1990-11-07",1.1698,1.1834,1.129,1.129,5687.0],["1990-11-08",1.129,1.1426,1.129,1.1426,529.0],["1990-11-09",1.129,1.129,1.0338,1.0746,43381.0],["1990-11-12",1.0746,1.0746,1.0338,1.0474,10713.0],["1990-11-13",1.061,1.061,1.0338,1.061,8068.0],["1990-11-14",1.061,1.1018,1.061,1.0882,6481.0],["1990-11-15",1.0882,1.0882,1.061,1.0746,3042.0],["1990-11-16",1.061,1.061,1.0338,1.0338,4232.0],["1990-11-19",1.061,1.1018,1.061,1.1018,1587.0],["1990-11-20",1.1154,1.129,1.1018,1.129,3174.0],["1990-11-21",1.129,1.1426,1.129,1.1426,2513.0],["1990-11-23",1.1426,1.1562,1.1426,1.1426,2116.0],["1990-11-26",1.1426,1.1698,1.1426,1.1562,10581.0],["1990-11-27",1.1426,1.197,1.1426,1.1698,2116.0],["1990-11-28",1.1698,1.197,1.1698,1.197,926.0],["1990-11-29",1.1698,1.1698,1.1426,1.1426,6348.0],["1990-11-30",1.1154,1.1426,1.1154,1.129,8994.0],["1990-12-03",1.129,1.1562,1.129,1.1562,2116.0],["1990-12-04",1.1426,1.1698,1.1426,1.1698,4232.0],["1990-12-05",1.1834,1.2106,1.1698,1.2106,4761.0],["1990-12-06",1.197,1.197,1.1834,1.197,6745.0],["1990-12-07",1.2106,1.2514,1.2106,1.2514,11110.0],["1990-12-10",1.2922,1.3874,1.2922,1.3602,16664.0],["1990-12-11",1.3602,1.4147,1.3602,1.4147,7803.0],["1990-12-12",1.4147,1.4555,1.4147,1.4555,6216.0],["1990-12-13",1.4419,1.4827,1.4419,1.4691,6216.0],["1990-12-14",1.4691,1.4691,1.3602,1.3738,19574.0],["1990-12-17",1.3874,1.3874,1.3466,1.3466,15474.0],["1990-12-18",1.333,1.3602,1.3194,1.3602,1190.0],["1990-12-19",1.333,1.333,1.3058,1.3194,10448.0],["1990-12-20",1.3194,1.333,1.3194,1.333,6745.0],["1990-12-21",1.3194,1.401,1.3194,1.3874,9655.0],["1990-12-24",1.3874,1.3874,1.3874,1.3874,1323.0],["1990-12-26",1.401,1.4147,1.401,1.401,16135.0],["1990-12-27",1.395,1.4087,1.395,1.395,9655.0],["1990-12-28",1.395,1.4224,1.395,1.4224,2513.0],["1990-12-31",1.4224,1.5181,1.4224,1.5181,9655.0],["1991-01-02",1.5044,1.5181,1.5044,1.5044,2381.0],["1991-01-03",1.4908,1.5181,1.4908,1.5181,3571.0],["1991-01-04",1.4908,1.5181,1.4908,1.5181,1455.0],["1991-01-07",1.4908,1.5181,1.4908,1.5044,38222.0],["1991-01-08",1.5044,1.5044,1.5044,1.5044,8464.0],["1991-01-09",1.5181,1.5865,1.5044,1.5044,4894.0],["1991-01-10",1.5044,1.5318,1.5044,1.5181,8332.0],["1991-01-11",1.5181,1.5181,1.5044,1.5044,17855.0],["1991-01-14",1.4908,1.5044,1.4771,1.5044,4497.0],["1991-01-15",1.4771,1.4771,1.4634,1.4634,1719.0],["1991-01-16",1.4634,1.4771,1.4497,1.4771,9523.0],["1991-01-17",1.5181,1.6002,1.5181,1.5592,13358.0],["1991-01-18",1.5592,1.5865,1.5592,1.5865,2777.0],["1991-01-21",1.5455,1.5592,1.5455,1.5592,2910.0],["1991-01-22",1.5318,1.5318,1.5181,1.5318,1455.0],["1991-01-23",1.5044,1.5044,1.4771,1.4771,3703.0],["1991-01-24",1.4771,1.4771,1.4771,1.4771,132.0],["1991-01-25",1.5044,1.5044,1.4908,1.5044,926.0],["1991-01-28",1.4908,1.4908,1.4908,1.4908,1719.0],["1991-01-29",1.5181,1.5865,1.5181,1.5318,58987.0],["1991-01-30",1.5592,1.6002,1.5592,1.5865,3571.0],["1991-01-31",1.6139,1.6275,1.6139,1.6275,4629.0],["1991-02-01",1.6139,1.6822,1.6139,1.6822,7803.0],["1991-02-04",1.6822,1.6822,1.6549,1.6686,22484.0],["1991-02-05",1.6686,1.6686,1.6412,1.6686,7142.0],["1991-02-06",1.6959,1.7233,1.6822,1.6959,5026.0],["1991-02-07",1.6686,1.6686,1.6275,1.6412,4894.0],["1991-02-08",1.6275,1.6412,1.6139,1.6139,2777.0],["1991-02-11",1.6412,1.6959,1.6412,1.6959,5026.0],["1991-02-12",1.7096,1.7096,1.6549,1.6549,2513.0],["1991-02-13",1.6275,1.6412,1.6275,1.6412,3571.0],["1991-02-14",1.6412,1.7506,1.6412,1.6686,61368.0],["1991-02-15",1.6959,1.7096,1.6822,1.7096,1719.0],["1991-02-19",1.6822,1.7096,1.6822,1.6822,7274.0],["1991-02-20",1.6686,1.6959,1.6686,1.6959,8597.0],["1991-02-21",1.6549,1.6822,1.6549,1.6822,661.0],["1991-02-22",1.6549,1.6959,1.6549,1.6959,5555.0],["1991-02-25",1.6959,1.6959,1.6959,1.6959,265.0],["1991-02-26",1.6959,1.8053,1.6959,1.778,12829.0],["1991-02-27",1.8053,1.9011,1.8053,1.86,11506.0],["1991-02-28",1.8874,1.9558,1.8874,1.9284,9390.0],["1991-03-01",1.9558,1.9968,1.9558,1.9968,8200.0],["1991-03-04",1.9695,2.0242,1.9421,1.9421,8729.0],["1991-03-05",1.9421,2.0789,1.9147,2.0378,25922.0],["1991-03-06",2.0242,2.0378,1.9968,1.9968,4497.0],["1991-03-07",1.9831,1.9831,1.9011,1.9147,10581.0],["1991-03-08",1.8874,1.9695,1.8874,1.9421,10713.0],["1991-03-11",1.9695,1.9695,1.9421,1.9421,2645.0],["1991-03-12",1.9147,1.9421,1.9147,1.9284,1455.0],["1991-03-13",1.9147,1.9831,1.9147,1.9831,18119.0],["1991-03-14",1.9695,1.9831,1.9695,1.9831,2381.0],["1991-03-15",1.9695,1.9695,1.9421,1.9421,5290.0],["1991-03-18",1.9147,1.9421,1.9011,1.9421,3042.0],["1991-03-19",1.9695,1.9695,1.9147,1.9695,31345.0],["1991-03-20",1.9421,1.9421,1.9147,1.9284,3439.0],["1991-03-21",1.9284,1.9831,1.9284,1.9558,7010.0],["1991-03-22",1.9968,2.243,1.9968,2.0378,85438.0],["1991-03-25",2.2293,2.3251,2.2293,2.2977,49597.0],["1991-03-26",2.3251,2.3798,2.2977,2.3524,15606.0],["1991-03-27",2.3524,2.3934,2.3524,2.3524,14813.0],["1991-03-28",2.3524,2.3524,2.284,2.2977,8729.0],["1991-04-01",2.2703,2.3251,2.2703,2.3251,11903.0],["1991-04-02",2.3524,2.4071,2.3524,2.3798,15210.0],["1991-04-03",2.3737,2.4012,2.3737,2.4012,12829.0],["1991-04-04",2.3737,2.3737,2.3188,2.3188,19574.0],["1991-04-05",2.3051,2.3051,2.1816,2.2228,12300.0],["1991-04-08",2.1954,2.1954,2.113,2.1267,6745.0],["1991-04-09",2.1542,2.2228,2.1542,2.2228,8729.0],["1991-04-10",2.2365,2.2777,2.2365,2.2502,9919.0],["1991-04-11",2.2228,2.2777,2.2228,2.2777,18119.0],["1991-04-12",2.2502,2.2777,2.2365,2.2365,8597.0],["1991-04-15",2.2365,2.2502,2.2228,2.2365,6084.0],["1991-04-16",2.264,2.2777,2.2502,2.2502,3571.0],["1991-04-17",2.2777,2.2777,2.2502,2.2502,5026.0],["1991-04-18",2.2777,2.3051,2.2502,2.2777,11639.0],["1991-04-19",2.264,2.2914,2.264,2.2777,3174.0],["1991-04-22",2.2777,2.2777,2.2228,2.2502,10713.0],["1991-04-23",2.2502,2.2777,2.2502,2.2502,14548.0],["1991-04-24",2.2502,2.2502,2.2502,2.2502,1455.0],["1991-04-25",2.2502,2.2914,2.2502,2.2914,3042.0],["1991-04-26",2.2777,2.2777,2.2502,2.2502,1323.0],["1991-04-29",2.2914,2.3051,2.264,2.264,2777.0],["1991-04-30",2.264,2.264,2.2365,2.2365,5819.0],["1991-05-01",2.2365,2.3051,2.2365,2.3051,3835.0],["1991-05-02",2.2502,2.2502,2.2365,2.2502,6084.0],["1991-05-03",2.2365,2.2502,2.2228,2.2228,2645.0],["1991-05-06",2.2228,2.2228,2.2091,2.2091,7539.0],["1991-05-07",2.2091,2.2091,2.2091,2.2091,2116.0],["1991-05-08",2.1954,2.2228,2.1954,2.2228,4629.0],["1991-05-09",2.2228,2.2502,2.2228,2.2228,7274.0],["1991-05-10",2.1953,2.2228,2.1953,2.2091,2513.0],["1991-05-13",2.1953,2.2091,2.1953,2.2091,2513.0],["1991-05-14",2.2091,2.2091,2.2091,2.2091,1984.0],["1991-05-15",2.2365,2.2502,2.2365,2.2502,3968.0],["1991-05-16",2.2365,2.2365,2.2228,2.2365,2777.0],["1991-05-17",2.2502,2.2502,2.2365,2.2365,3439.0],["1991-05-20",2.2502,2.2502,2.2228,2.2365,2645.0],["1991-05-21",2.2228,2.2228,2.2228,2.2228,3571.0],["1991-05-22",2.2502,2.2502,2.2228,2.2228,1719.0],["1991-05-23",2.2228,2.2228,2.2228,2.2228,2248.0],["1991-05-24",2.2228,2.2777,2.2228,2.2502,18781.0],["1991-05-28",2.2914,2.2914,2.264,2.264,2381.0],["1991-05-29",2.2365,2.264,2.2228,2.2502,4100.0],["1991-05-30",2.2777,2.3051,2.2777,2.3051,38090.0],["1991-05-31",2.2914,2.3051,2.264,2.3051,4629.0],["1991-06-03",2.3326,2.3737,2.3326,2.3463,8332.0],["1991-06-04",2.3463,2.4835,2.3463,2.4835,35710.0],["1991-06-05",2.5247,2.6619,2.5247,2.6481,44439.0],["1991-06-06",2.6619,2.6619,2.5384,2.607,12300.0],["1991-06-07",2.5795,2.5795,2.5521,2.5795,10316.0],["1991-06-10",2.5109,2.5247,2.5109,2.5247,9655.0],["1991-06-11",2.5109,2.5384,2.5109,2.5384,16135.0],["1991-06-12",2.5658,2.5795,2.5109,2.5247,26319.0],["1991-06-13",2.5384,2.5384,2.4835,2.4835,5290.0],["1991-06-14",2.4698,2.4698,2.264,2.264,38222.0],["1991-06-17",2.2777,2.3051,2.2777,2.3051,7142.0],["1991-06-18",2.2914,2.3188,2.2914,2.2914,1984.0],["1991-06-19",2.2914,2.2914,2.2914,2.2914,29229.0],["1991-06-20",2.2777,2.2777,2.1679,2.1679,9919.0],["1991-06-21",2.1542,2.1542,2.0856,2.0856,15871.0],["1991-06-24",2.0856,2.1679,2.0856,2.1405,10448.0],["1991-06-25",2.1679,2.1679,2.1405,2.1405,11506.0],["1991-06-26",2.1405,2.1542,2.1405,2.1405,9126.0],["1991-06-27",2.1757,2.3134,2.1757,2.2583,15739.0],["1991-06-28",2.217,2.2859,2.217,2.2859,18648.0],["1991-07-01",2.2859,2.3547,2.2859,2.2859,11374.0],["1991-07-02",2.2859,2.3134,2.2859,2.3134,529.0],["1991-07-03",2.2859,2.2859,2.2859,2.2859,265.0],["1991-07-05",2.2859,2.2859,2.2859,2.2859,0.0],["1991-07-08",2.2446,2.2446,2.217,2.2308,2777.0],["1991-07-09",2.2308,2.2583,2.217,2.2446,5158.0],["1991-07-10",2.217,2.217,2.217,2.217,661.0],["1991-07-11",2.217,2.2308,2.2033,2.2033,3439.0],["1991-07-12",2.217,2.217,2.1895,2.2033,5158.0],["1991-07-15",2.2033,2.2308,2.1482,2.217,9523.0],["1991-07-16",2.2308,2.2308,2.2033,2.2033,8464.0],["1991-07-17",2.2033,2.2446,2.2033,2.2308,9126.0],["1991-07-18",2.2033,2.2033,2.2033,2.2033,1323.0],["1991-07-19",2.2033,2.2033,2.1619,2.1619,3174.0],["1991-07-22",2.1482,2.1482,2.1206,2.1206,7935.0],["1991-07-23",2.1206,2.1206,2.0931,2.0931,3968.0],["1991-07-24",2.1069,2.1069,2.0931,2.1069,3042.0],["1991-07-25",2.0931,2.0931,2.0793,2.0793,3042.0],["1991-07-26",2.0793,2.0793,2.0793,2.0793,0.0],["1991-07-29",2.0656,2.0656,2.0656,2.0656,397.0],["1991-07-30",2.0656,2.0656,2.0656,2.0656,1190.0],["1991-07-31",2.0931,2.0931,2.0931,2.0931,2777.0],["1991-08-01",2.1206,2.1206,2.0931,2.0931,3835.0],["1991-08-02",2.0931,2.0931,2.0931,2.0931,5423.0],["1991-08-05",2.0656,2.0656,2.0656,2.0656,926.0],["1991-08-06",2.0656,2.0656,2.0656,2.0656,265.0],["1991-08-07",2.0518,2.0931,2.0518,2.0656,12300.0],["1991-08-08",2.0793,2.0793,2.0793,2.0793,1190.0],["1991-08-09",2.0793,2.0793,2.038,2.038,1455.0],["1991-08-12",2.0105,2.0242,1.9829,1.9829,3042.0],["1991-08-13",1.9554,1.9554,1.9416,1.9416,2777.0],["1991-08-14",1.9554,1.9554,1.9003,1.9003,15474.0],["1991-08-15",1.8728,1.9003,1.8452,1.8452,6745.0],["1991-08-16",1.7626,1.7626,1.7075,1.7488,17326.0],["1991-08-19",1.7075,1.7213,1.6524,1.7213,10845.0],["1991-08-20",1.7075,1.7351,1.6662,1.6662,10184.0],["1991-08-21",1.6938,1.7213,1.6938,1.7075,10052.0],["1991-08-22",1.7075,1.7213,1.7075,1.7075,2910.0],["1991-08-23",1.7351,1.7901,1.7351,1.7901,5423.0],["1991-08-26",1.8177,1.9003,1.8177,1.8728,13887.0],["1991-08-27",1.9003,2.038,1.9003,1.9554,18781.0],["1991-08-28",1.9279,1.9279,1.9141,1.9279,8861.0],["1991-08-29",1.9003,1.9003,1.8728,1.8728,3571.0],["1991-08-30",1.8452,1.8452,1.7901,1.8452,9258.0],["1991-09-03",1.8177,1.8177,1.8177,1.8177,661.0],["1991-09-04",1.8177,1.8177,1.8177,1.8177,132.0],["1991-09-05",1.8177,1.8177,1.7901,1.8177,1323.0],["1991-09-06",1.7626,1.7626,1.7351,1.7351,5819.0],["1991-09-09",1.7351,1.7351,1.7351,1.7351,4100.0],["1991-09-10",1.7351,1.7626,1.7075,1.7626,24203.0],["1991-09-11",1.7901,1.7901,1.7351,1.7488,11374.0],["1991-09-12",1.7764,1.7764,1.7488,1.7764,23013.0],["1991-09-13",1.7626,1.7626,1.7488,1.7488,10977.0],["1991-09-16",1.7213,1.7351,1.7213,1.7351,19839.0],["1991-09-17",1.7213,1.7213,1.68,1.6938,5687.0],["1991-09-18",1.6938,1.7075,1.68,1.68,397.0],["1991-09-19",1.6662,1.68,1.6249,1.68,21426.0],["1991-09-20",1.6662,1.6662,1.6524,1.6524,9258.0],["1991-09-23",1.6524,1.6662,1.6524,1.6524,3571.0],["1991-09-24",1.6524,1.6524,1.5836,1.5836,5555.0],["1991-09-25",1.5561,1.5561,1.5147,1.5147,5819.0],["1991-09-26",1.5225,1.5779,1.5225,1.5779,2910.0],["1991-09-27",1.564,1.5917,1.564,1.5917,1455.0],["1991-09-30",1.6332,1.6332,1.5917,1.5917,5819.0],["1991-10-01",1.6055,1.6055,1.5917,1.5917,1058.0],["1991-10-02",1.5917,1.5917,1.5917,1.5917,0.0],["1991-10-03",1.564,1.564,1.5502,1.5502,2116.0],["1991-10-04",1.5363,1.6194,1.5363,1.6055,69700.0],["1991-10-07",1.5779,1.5779,1.5502,1.564,14019.0],["1991-10-08",1.5502,1.5779,1.5502,1.5779,11903.0],["1991-10-09",1.564,1.5779,1.564,1.564,36371.0],["1991-10-10",1.564,1.564,1.4948,1.4948,10184.0],["1991-10-11",1.4948,1.4948,1.4671,1.4671,9258.0],["1991-10-14",1.481,1.481,1.4533,1.4533,2777.0],["1991-10-15",1.4671,1.4671,1.4394,1.4671,9787.0],["1991-10-16",1.4671,1.4671,1.4394,1.4394,3968.0],["1991-10-17",1.4394,1.5225,1.4394,1.5225,7010.0],["1991-10-18",1.5502,1.6055,1.5502,1.6055,8464.0],["1991-10-21",1.564,1.6332,1.564,1.6332,8068.0],["1991-10-22",1.6609,1.6609,1.6332,1.6332,3835.0],["1991-10-23",1.6055,1.6332,1.6055,1.6332,661.0],["1991-10-24",1.6055,1.6055,1.6055,1.6055,397.0],["1991-10-25",1.5779,1.5779,1.5779,1.5779,1719.0],["1991-10-28",1.5917,1.6055,1.5917,1.5917,4100.0],["1991-10-29",1.6055,1.6055,1.6055,1.6055,3571.0],["1991-10-30",1.6332,1.6609,1.6332,1.6609,2116.0],["1991-10-31",1.6886,1.7163,1.6886,1.7024,11639.0],["1991-11-01",1.7163,1.7163,1.6609,1.6609,5026.0],["1991-11-04",1.6332,1.6471,1.6332,1.6471,2248.0],["1991-11-05",1.6194,1.6194,1.5779,1.5917,3174.0],["1991-11-06",1.5779,1.5779,1.5502,1.5502,7803.0],["1991-11-07",1.5502,1.5502,1.5225,1.5225,11242.0],["1991-11-08",1.5225,1.5225,1.4948,1.4948,3174.0],["1991-11-11",1.4671,1.4671,1.4256,1.4394,10184.0],["1991-11-12",1.4533,1.4671,1.4394,1.4533,9523.0],["1991-11-13",1.4671,1.4671,1.4394,1.4394,1587.0],["1991-11-14",1.4394,1.4533,1.4394,1.4533,12035.0],["1991-11-15",1.4533,1.481,1.4533,1.481,4761.0],["1991-11-18",1.4948,1.4948,1.4394,1.4533,10713.0],["1991-11-19",1.4394,1.4671,1.4394,1.4671,21426.0],["1991-11-20",1.4394,1.481,1.4394,1.481,7010.0],["1991-11-21",1.4671,1.4671,1.4671,1.4671,2910.0],["1991-11-22",1.4533,1.4533,1.4394,1.4394,17855.0],["1991-11-25",1.4394,1.4394,1.4394,1.4394,2777.0],["1991-11-26",1.4394,1.4394,1.4394,1.4394,529.0],["1991-11-27",1.4394,1.4394,1.4256,1.4256,1587.0],["1991-11-29",1.4118,1.4394,1.4118,1.4394,24997.0],["1991-12-02",1.4394,1.4394,1.3564,1.3979,9523.0],["1991-12-03",1.3979,1.3979,1.3841,1.3841,1058.0],["1991-12-04",1.3841,1.3979,1.3841,1.3841,2248.0],["1991-12-05",1.3979,1.4118,1.3979,1.4118,2248.0],["1991-12-06",1.4256,1.4256,1.3979,1.3979,1587.0],["1991-12-09",1.3841,1.3841,1.3841,1.3841,2645.0],["1991-12-10",1.3841,1.3841,1.3841,1.3841,3174.0],["1991-12-11",1.3702,1.3702,1.3564,1.3702,2381.0],["1991-12-12",1.3426,1.4118,1.3426,1.3841,20235.0],["1991-12-13",1.3841,1.4118,1.3841,1.4118,661.0],["1991-12-16",1.3979,1.4118,1.3841,1.3841,4497.0],["1991-12-17",1.3564,1.3841,1.3564,1.3564,4761.0],["1991-12-18",1.3702,1.3841,1.3702,1.3841,3042.0],["1991-12-19",1.3564,1.3702,1.3564,1.3702,3174.0],["1991-12-20",1.4256,1.4256,1.3564,1.3564,12035.0],["1991-12-23",1.3426,1.3426,1.301,1.3287,7671.0],["1991-12-24",1.3287,1.3564,1.3287,1.3564,15739.0],["1991-12-26",1.3448,1.3586,1.317,1.317,6084.0],["1991-12-27",1.3448,1.3448,1.317,1.317,3835.0],["1991-12-30",1.2893,1.3309,1.2754,1.3309,11242.0],["1991-12-31",1.3309,1.3586,1.317,1.3586,14152.0],["1992-01-02",1.3863,1.4973,1.3725,1.4695,11110.0],["1992-01-03",1.4834,1.4973,1.4557,1.4973,9523.0],["1992-01-06",1.5111,1.6636,1.4834,1.6636,9126.0],["1992-01-07",1.6359,1.6636,1.6359,1.6359,5687.0],["1992-01-08",1.6359,1.6913,1.6359,1.6913,4365.0],["1992-01-09",1.6913,1.7052,1.5804,1.5804,14019.0],["1992-01-10",1.5804,1.5804,1.5527,1.5666,1190.0],["1992-01-13",1.525,1.5388,1.525,1.5388,1190.0],["1992-01-14",1.525,1.525,1.525,1.525,1719.0],["1992-01-15",1.4695,1.5527,1.4695,1.5527,4497.0],["1992-01-16",1.5804,1.5804,1.5527,1.5804,6613.0],["1992-01-17",1.5666,1.6082,1.5527,1.6082,2513.0],["1992-01-20",1.6359,1.6359,1.5943,1.5943,6877.0],["1992-01-21",1.5666,1.5943,1.5527,1.5943,4894.0],["1992-01-22",1.5943,1.5943,1.5527,1.5943,1587.0],["1992-01-23",1.5804,1.6498,1.5804,1.6498,12300.0],["1992-01-24",1.6359,1.6498,1.6359,1.6498,5423.0],["1992-01-27",1.7191,1.7468,1.6913,1.7191,13623.0],["1992-01-28",1.6913,1.7745,1.6913,1.7191,26848.0],["1992-01-29",1.6913,1.7329,1.6913,1.7329,5290.0],["1992-01-30",1.7607,1.7607,1.7329,1.7329,5819.0],["1992-01-31",1.7468,1.7468,1.7052,1.7191,1190.0],["1992-02-03",1.7052,1.8022,1.7052,1.7468,15871.0],["1992-02-04",1.7468,1.7468,1.7468,1.7468,0.0],["1992-02-05",1.7329,1.7468,1.7191,1.7191,7274.0],["1992-02-06",1.7191,1.7191,1.7191,1.7191,1323.0],["1992-02-07",1.7191,1.7191,1.7052,1.7052,1058.0],["1992-02-10",1.6913,1.6913,1.6913,1.6913,3703.0],["1992-02-11",1.6913,1.6913,1.6913,1.6913,0.0],["1992-02-12",1.6913,1.6913,1.6636,1.6775,2513.0],["1992-02-13",1.6913,1.6913,1.6636,1.6636,3703.0],["1992-02-14",1.6636,1.6636,1.6359,1.6359,2381.0],["1992-02-18",1.622,1.622,1.5804,1.5804,2381.0],["1992-02-19",1.5527,1.5527,1.5527,1.5527,661.0],["1992-02-20",1.5527,1.5527,1.5527,1.5527,0.0],["1992-02-21",1.5527,1.5527,1.525,1.5527,2248.0],["1992-02-24",1.5388,1.5388,1.5111,1.5388,926.0],["1992-02-25",1.5527,1.5527,1.5111,1.5111,1190.0],["1992-02-26",1.4973,1.525,1.4973,1.5111,1984.0],["1992-02-27",1.525,1.5527,1.525,1.5527,4232.0],["1992-02-28",1.5388,1.5388,1.5388,1.5388,1190.0],["1992-03-02",1.5527,1.5666,1.5527,1.5527,1587.0],["1992-03-03",1.5666,1.5666,1.5527,1.5666,1058.0],["1992-03-04",1.5527,1.5527,1.5388,1.5388,1190.0],["1992-03-05",1.525,1.525,1.5111,1.525,2513.0],["1992-03-06",1.525,1.5527,1.525,1.5527,7406.0],["1992-03-09",1.5804,1.5804,1.5527,1.5527,1058.0],["1992-03-10",1.5804,1.6082,1.5804,1.6082,2116.0],["1992-03-11",1.5943,1.5943,1.5804,1.5804,265.0],["1992-03-12",1.6082,1.622,1.5804,1.5943,1455.0],["1992-03-13",1.5804,1.5804,1.5527,1.5527,1190.0],["1992-03-16",1.5804,1.5804,1.5804,1.5804,661.0],["1992-03-17",1.5804,1.5804,1.5804,1.5804,1587.0],["1992-03-18",1.5804,1.5943,1.5804,1.5943,1455.0],["1992-03-19",1.5804,1.6082,1.5804,1.6082,1455.0],["1992-03-20",1.622,1.622,1.5804,1.6082,3042.0],["1992-03-23",1.5527,1.5527,1.5527,1.5527,2777.0],["1992-03-24",1.5527,1.5527,1.5527,1.5527,132.0],["1992-03-25",1.525,1.525,1.525,1.525,661.0],["1992-03-26",1.4973,1.4973,1.4557,1.4695,6348.0],["1992-03-27",1.4695,1.4695,1.4695,1.4695,0.0],["1992-03-30",1.4557,1.4557,1.4418,1.4418,12035.0],["1992-03-31",1.4557,1.4557,1.4557,1.4557,794.0],["1992-04-01",1.444,1.444,1.4162,1.4301,2777.0],["1992-04-02",1.4023,1.4162,1.3885,1.3885,2248.0],["1992-04-03",1.3607,1.3607,1.3607,1.3607,3042.0],["1992-04-06",1.3746,1.3746,1.3746,1.3746,926.0],["1992-04-07",1.3885,1.3885,1.3607,1.3885,1587.0],["1992-04-08",1.3607,1.4023,1.3607,1.3746,3835.0],["1992-04-09",1.3746,1.3885,1.3607,1.3885,68774.0],["1992-04-10",1.4023,1.4023,1.3607,1.3885,7671.0],["1992-04-13",1.3746,1.3746,1.3607,1.3607,6745.0],["1992-04-14",1.3746,1.4023,1.3746,1.4023,2513.0],["1992-04-15",1.4162,1.4301,1.4162,1.4162,15342.0],["1992-04-16",1.444,1.444,1.444,1.444,1323.0],["1992-04-20",1.4301,1.4301,1.4162,1.4301,3968.0],["1992-04-21",1.444,1.444,1.4301,1.4301,2381.0],["1992-04-22",1.4162,1.4301,1.3746,1.4162,6613.0],["1992-04-23",1.4162,1.4162,1.4162,1.4162,661.0],["1992-04-24",1.4023,1.4023,1.3885,1.4023,5555.0],["1992-04-27",1.4023,1.444,1.4023,1.444,926.0],["1992-04-28",1.444,1.444,1.4301,1.4301,1323.0],["1992-04-29",1.4162,1.444,1.4162,1.444,2910.0],["1992-04-30",1.4301,1.4301,1.4162,1.4301,3174.0],["1992-05-01",1.4162,1.4162,1.4162,1.4162,529.0],["1992-05-04",1.4023,1.444,1.4023,1.444,1058.0],["1992-05-05",1.444,1.444,1.444,1.444,132.0],["1992-05-06",1.444,1.444,1.444,1.444,1455.0],["1992-05-07",1.4301,1.4301,1.4301,1.4301,661.0],["1992-05-08",1.4162,1.4162,1.3885,1.3885,2248.0],["1992-05-11",1.3746,1.4301,1.3746,1.4162,4894.0],["1992-05-12",1.4162,1.4301,1.4162,1.4162,4629.0],["1992-05-13",1.444,1.4995,1.444,1.4857,4365.0],["1992-05-14",1.5273,1.5273,1.4995,1.4995,12168.0],["1992-05-15",1.5134,1.5134,1.4857,1.4857,926.0],["1992-05-18",1.5134,1.5828,1.5134,1.569,8729.0],["1992-05-19",1.5828,1.6384,1.5828,1.6384,11771.0],["1992-05-20",1.6523,1.6939,1.6523,1.6662,9787.0],["1992-05-21",1.6384,1.6384,1.5828,1.5967,4629.0],["1992-05-22",1.5828,1.6106,1.5828,1.6106,2381.0],["1992-05-26",1.6245,1.6523,1.6245,1.6384,3042.0],["1992-05-27",1.6384,1.6384,1.6106,1.6384,3968.0],["1992-05-28",1.6384,1.6384,1.6384,1.6384,0.0],["1992-05-29",1.6384,1.6384,1.6106,1.6106,4232.0],["1992-06-01",1.5967,1.5967,1.5551,1.569,13094.0],["1992-06-02",1.5551,1.569,1.5551,1.569,2777.0],["1992-06-03",1.5551,1.5551,1.5551,1.5551,1587.0],["1992-06-04",1.5551,1.569,1.5412,1.5412,3306.0],["1992-06-05",1.5551,1.5551,1.5551,1.5551,397.0],["1992-06-08",1.5273,1.569,1.5273,1.5273,3306.0],["1992-06-09",1.5273,1.5273,1.5273,1.5273,0.0],["1992-06-10",1.5134,1.5134,1.4579,1.4579,10052.0],["1992-06-11",1.444,1.4579,1.4162,1.4579,3174.0],["1992-06-12",1.4301,1.4579,1.4301,1.4301,2777.0],["1992-06-15",1.4301,1.444,1.4301,1.4301,2910.0],["1992-06-16",1.4162,1.444,1.4162,1.4301,3835.0],["1992-06-17",1.4162,1.4162,1.4023,1.4023,2116.0],["1992-06-18",1.4023,1.4023,1.4023,1.4023,265.0],["1992-06-19",1.4162,1.4162,1.3468,1.3468,11639.0],["1992-06-22",1.3329,1.3468,1.3329,1.3329,2248.0],["1992-06-23",1.3607,1.3607,1.3329,1.3607,1587.0],["1992-06-24",1.3329,1.3329,1.3052,1.3052,4365.0],["1992-06-25",1.3329,1.3329,1.319,1.319,4629.0],["1992-06-26",1.3352,1.3352,1.3352,1.3352,794.0],["1992-06-29",1.3213,1.3213,1.3074,1.3074,2381.0],["1992-06-30",1.2795,1.2795,1.2517,1.2517,5952.0],["1992-07-01",1.2795,1.3352,1.2795,1.3352,10581.0],["1992-07-02",1.3074,1.3074,1.3074,1.3074,132.0],["1992-07-06",1.3352,1.3352,1.3074,1.3074,1058.0],["1992-07-07",1.3074,1.3074,1.3074,1.3074,2910.0],["1992-07-08",1.2934,1.2934,1.2656,1.2656,11506.0],["1992-07-09",1.2656,1.2934,1.2656,1.2934,13887.0],["1992-07-10",1.3074,1.3352,1.3074,1.3213,8464.0],["1992-07-13",1.3074,1.3074,1.2656,1.2656,3306.0],["1992-07-14",1.2795,1.2795,1.2795,1.2795,661.0],["1992-07-15",1.2656,1.2656,1.2656,1.2656,265.0],["1992-07-16",1.2656,1.2656,1.2378,1.2378,4629.0],["1992-07-17",1.2378,1.2378,1.2378,1.2378,1455.0],["1992-07-20",1.2795,1.2795,1.2517,1.2656,4365.0],["1992-07-21",1.2656,1.2656,1.2656,1.2656,2381.0],["1992-07-22",1.2517,1.2517,1.2378,1.2378,1058.0],["1992-07-23",1.2378,1.2378,1.2239,1.2239,14019.0],["1992-07-24",1.2239,1.2378,1.2239,1.2239,3571.0],["1992-07-27",1.2378,1.2378,1.2239,1.2239,1058.0],["1992-07-28",1.1961,1.2239,1.1822,1.2239,3968.0],["1992-07-29",1.1961,1.21,1.1683,1.1961,8068.0],["1992-07-30",1.21,1.21,1.1822,1.21,8068.0],["1992-07-31",1.1961,1.1961,1.1961,1.1961,1323.0],["1992-08-03",1.1961,1.1961,1.1961,1.1961,661.0],["1992-08-04",1.1822,1.1961,1.1683,1.1683,29229.0],["1992-08-05",1.1961,1.1961,1.1683,1.1822,6877.0],["1992-08-06",1.1683,1.1822,1.1683,1.1822,1984.0],["1992-08-07",1.1822,1.1822,1.1405,1.1405,4365.0],["1992-08-10",1.1405,1.1683,1.1405,1.1544,3968.0],["1992-08-11",1.1405,1.1544,1.1405,1.1544,5026.0],["1992-08-12",1.1544,1.1683,1.1405,1.1405,6084.0],["1992-08-13",1.1405,1.1544,1.1266,1.1544,13623.0],["1992-08-14",1.1544,1.1544,1.1544,1.1544,0.0],["1992-08-17",1.1683,1.1683,1.1683,1.1683,529.0],["1992-08-18",1.1822,1.1822,1.1683,1.1683,1984.0],["1992-08-19",1.1683,1.1683,1.1683,1.1683,0.0],["1992-08-20",1.1683,1.1683,1.1405,1.1405,1058.0],["1992-08-21",1.1405,1.1405,1.1405,1.1405,529.0],["1992-08-24",1.1126,1.1126,1.0709,1.0709,11771.0],["1992-08-25",1.0709,1.0848,1.0709,1.0709,1984.0],["1992-08-26",1.0709,1.0709,1.0709,1.0709,5555.0],["1992-08-27",1.0709,1.0709,1.0709,1.0709,4894.0],["1992-08-28",1.0848,1.0848,1.0431,1.0431,10845.0],["1992-08-31",1.0431,1.0431,1.0431,1.0431,2381.0],["1992-09-01",1.0431,1.057,1.0431,1.057,6877.0],["1992-09-02",1.0709,1.1683,1.0709,1.1683,16532.0],["1992-09-03",1.1683,1.1822,1.1683,1.1683,22748.0],["1992-09-04",1.1683,1.1683,1.1683,1.1683,6216.0],["1992-09-08",1.1683,1.1683,1.1683,1.1683,265.0],["1992-09-09",1.1405,1.1405,1.1266,1.1266,2645.0],["1992-09-10",1.1126,1.1266,1.0987,1.1126,22352.0],["1992-09-11",1.1266,1.1266,1.1126,1.1266,8729.0],["1992-09-14",1.1126,1.1961,1.1126,1.1544,46819.0],["1992-09-15",1.1544,1.1544,1.1405,1.1544,2513.0],["1992-09-16",1.1544,1.1544,1.1544,1.1544,265.0],["1992-09-17",1.1405,1.1405,1.1405,1.1405,1323.0],["1992-09-18",1.1544,1.1683,1.1405,1.1683,16929.0],["1992-09-21",1.1822,1.1961,1.1544,1.1961,3968.0],["1992-09-22",1.1683,1.1683,1.1405,1.1405,2248.0],["1992-09-23",1.1544,1.1544,1.1544,1.1544,1323.0],["1992-09-24",1.1544,1.1544,1.1266,1.1405,32800.0],["1992-09-25",1.1405,1.1405,1.1405,1.1405,0.0],["1992-09-28",1.1544,1.1683,1.1544,1.1544,2513.0],["1992-09-29",1.1544,1.1544,1.1544,1.1544,0.0],["1992-09-30",1.1544,1.1544,1.1544,1.1544,0.0],["1992-10-01",1.1405,1.1405,1.1405,1.1405,7539.0],["1992-10-02",1.1405,1.1544,1.1405,1.1405,2777.0],["1992-10-05",1.1266,1.1266,1.1126,1.1126,8332.0],["1992-10-06",1.1126,1.1126,1.1126,1.1126,10581.0],["1992-10-07",1.1126,1.1266,1.1126,1.1266,397.0],["1992-10-08",1.1266,1.1544,1.1266,1.1405,2645.0],["1992-10-09",1.1126,1.1405,1.1126,1.1266,5819.0],["1992-10-12",1.1266,1.1266,1.1266,1.1266,0.0],["1992-10-13",1.1266,1.1266,1.1266,1.1266,1190.0],["1992-10-14",1.1405,1.1405,1.1405,1.1405,1323.0],["1992-10-15",1.1405,1.1405,1.1266,1.1266,1587.0],["1992-10-16",1.1126,1.1405,1.1126,1.1266,8068.0],["1992-10-19",1.1266,1.1266,1.1266,1.1266,1058.0],["1992-10-20",1.1266,1.1266,1.1266,1.1266,0.0],["1992-10-21",1.1266,1.1266,1.1126,1.1126,3703.0],["1992-10-22",1.1266,1.1266,1.1266,1.1266,132.0],["1992-10-23",1.1266,1.1266,1.1266,1.1266,0.0],["1992-10-26",1.1126,1.1266,1.1126,1.1266,12300.0],["1992-10-27",1.1544,1.1544,1.1544,1.1544,1323.0],["1992-10-28",1.1266,1.1544,1.1126,1.1405,2381.0],["1992-10-29",1.1126,1.1126,1.1126,1.1126,10184.0],["1992-10-30",1.1126,1.1405,1.1126,1.1405,3042.0],["1992-11-02",1.1126,1.1266,1.1126,1.1266,5158.0],["1992-11-03",1.1266,1.1266,1.1266,1.1266,4365.0],["1992-11-04",1.1405,1.1405,1.1126,1.1126,3174.0],["1992-11-05",1.1266,1.1266,1.1266,1.1266,6348.0],["1992-11-06",1.1126,1.1266,1.1126,1.1266,6877.0],["1992-11-09",1.1126,1.1126,1.1126,1.1126,14416.0],["1992-11-10",1.1266,1.1266,1.1126,1.1126,3835.0],["1992-11-11",1.1126,1.1266,1.1126,1.1266,10845.0],["1992-11-12",1.1266,1.1266,1.1266,1.1266,5687.0],["1992-11-13",1.1126,1.1126,1.1126,1.1126,6481.0],["1992-11-16",1.1126,1.1126,1.0987,1.0987,32006.0],["1992-11-17",1.0987,1.0987,1.0987,1.0987,7274.0],["1992-11-18",1.0987,1.1126,1.0987,1.0987,42455.0],["1992-11-19",1.0987,1.0987,1.0987,1.0987,10713.0],["1992-11-20",1.0987,1.0987,1.0987,1.0987,4629.0],["1992-11-23",1.0987,1.1126,1.0848,1.1126,17193.0],["1992-11-24",1.0987,1.0987,1.0987,1.0987,6348.0],["1992-11-25",1.1126,1.1126,1.1126,1.1126,2645.0],["1992-11-27",1.0987,1.0987,1.0987,1.0987,3042.0],["1992-11-30",1.0987,1.1126,1.0987,1.1126,9258.0],["1992-12-01",1.1126,1.1544,1.1126,1.1405,6745.0],["1992-12-02",1.1405,1.1405,1.1405,1.1405,1190.0],["1992-12-03",1.1544,1.1822,1.1544,1.1822,9787.0],["1992-12-04",1.1961,1.2517,1.1822,1.2517,16532.0],["1992-12-07",1.2378,1.2517,1.2239,1.2517,4232.0],["1992-12-08",1.2378,1.2378,1.2239,1.2239,1323.0],["1992-12-09",1.2239,1.2239,1.2239,1.2239,1323.0],["1992-12-10",1.21,1.21,1.1961,1.21,2513.0],["1992-12-11",1.1822,1.1961,1.1683,1.1822,5158.0],["1992-12-14",1.1544,1.1544,1.1544,1.1544,661.0],["1992-12-15",1.1405,1.1405,1.1405,1.1405,5819.0],["1992-12-16",1.1266,1.1822,1.1266,1.1683,4761.0],["1992-12-17",1.1683,1.1822,1.1683,1.1822,6745.0],["1992-12-18",1.2239,1.2517,1.21,1.2517,9787.0],["1992-12-21",1.2517,1.2517,1.1822,1.1822,3968.0],["1992-12-22",1.1683,1.1683,1.1544,1.1544,1719.0],["1992-12-23",1.1405,1.1405,1.1405,1.1405,1058.0],["1992-12-24",1.1683,1.1683,1.1544,1.1544,1719.0],["1992-12-28",1.1405,1.1405,1.1266,1.1405,9258.0],["1992-12-29",1.1266,1.1266,1.1266,1.1266,2645.0],["1992-12-30",1.1126,1.1405,1.1126,1.1405,21426.0],["1992-12-31",1.1405,1.1822,1.1405,1.1822,3306.0],["1993-01-04",1.1961,1.21,1.1961,1.1961,7935.0],["1993-01-05",1.2239,1.2517,1.2239,1.2517,5819.0],["1993-01-06",1.2656,1.2656,1.2517,1.2517,15210.0],["1993-01-07",1.2517,1.2795,1.2517,1.2795,6877.0],["1993-01-08",1.2795,1.363,1.2795,1.3352,30816.0],["1993-01-11",1.3074,1.3352,1.3074,1.3352,2513.0],["1993-01-12",1.3352,1.363,1.3213,1.3352,7935.0],["1993-01-13",1.3074,1.3074,1.2934,1.2934,1587.0],["1993-01-14",1.2934,1.2934,1.2934,1.2934,0.0],["1993-01-15",1.2795,1.3074,1.2795,1.3074,3439.0],["1993-01-18",1.2934,1.2934,1.2795,1.2795,1455.0],["1993-01-19",1.2795,1.2795,1.2656,1.2656,1058.0],["1993-01-20",1.2517,1.2517,1.2517,1.2517,926.0],["1993-01-21",1.2517,1.2517,1.2517,1.2517,1058.0],["1993-01-22",1.2517,1.2795,1.2517,1.2517,2645.0],["1993-01-25",1.2378,1.2378,1.2239,1.2239,9787.0],["1993-01-26",1.2239,1.2239,1.2239,1.2239,132.0],["1993-01-27",1.21,1.21,1.21,1.21,1190.0],["1993-01-28",1.1961,1.21,1.1961,1.21,2381.0],["1993-01-29",1.1822,1.1822,1.1683,1.1683,2645.0],["1993-02-01",1.1683,1.1822,1.1683,1.1822,4232.0],["1993-02-02",1.1822,1.1822,1.1683,1.1822,8068.0],["1993-02-03",1.1683,1.1822,1.1544,1.1822,4497.0],["1993-02-04",1.1822,1.1822,1.1822,1.1822,3174.0],["1993-02-05",1.1683,1.1683,1.1683,1.1683,794.0],["1993-02-08",1.1822,1.1961,1.1683,1.1961,1984.0],["1993-02-09",1.1822,1.1961,1.1822,1.1822,1852.0],["1993-02-10",1.1822,1.1822,1.1822,1.1822,1455.0],["1993-02-11",1.1822,1.1822,1.1822,1.1822,1323.0],["1993-02-12",1.1683,1.1683,1.1683,1.1683,397.0],["1993-02-16",1.1683,1.1683,1.1683,1.1683,2248.0],["1993-02-17",1.1683,1.1683,1.1544,1.1544,1190.0],["1993-02-18",1.1683,1.1683,1.1544,1.1544,16400.0],["1993-02-19",1.1683,1.1961,1.1544,1.1961,2248.0],["1993-02-22",1.1822,1.1822,1.1822,1.1822,265.0],["1993-02-23",1.1822,1.1822,1.1822,1.1822,0.0],["1993-02-24",1.1822,1.1822,1.1822,1.1822,1058.0],["1993-02-25",1.1822,1.1822,1.1822,1.1822,1058.0],["1993-02-26",1.1961,1.1961,1.1961,1.1961,1323.0],["1993-03-01",1.1822,1.1822,1.1822,1.1822,1719.0],["1993-03-02",1.1961,1.1961,1.1822,1.1822,7010.0],["1993-03-03",1.1822,1.1822,1.1822,1.1822,397.0],["1993-03-04",1.1822,1.1961,1.1683,1.1961,661.0],["1993-03-05",1.1822,1.1822,1.1822,1.1822,265.0],["1993-03-08",1.1683,1.1822,1.1683,1.1822,4365.0],["1993-03-09",1.1822,1.1822,1.1822,1.1822,0.0],["1993-03-10",1.1683,1.1683,1.1683,1.1683,529.0],["1993-03-11",1.1683,1.1822,1.1683,1.1683,926.0],["1993-03-12",1.1544,1.1544,1.1126,1.1266,9919.0],["1993-03-15",1.1126,1.1266,1.1126,1.1266,3174.0],["1993-03-16",1.1126,1.1266,1.1126,1.1126,1587.0],["1993-03-17",1.1126,1.1405,1.1126,1.1405,1455.0],["1993-03-18",1.1405,1.1544,1.1126,1.1544,24203.0],["1993-03-19",1.1405,1.1544,1.1266,1.1405,1058.0],["1993-03-22",1.1405,1.1405,1.1405,1.1405,4629.0],["1993-03-23",1.1405,1.1405,1.1405,1.1405,0.0],["1993-03-24",1.1405,1.1405,1.1266,1.1266,4365.0],["1993-03-25",1.1961,1.363,1.1961,1.3491,128422.0],["1993-03-26",1.3491,1.3769,1.3491,1.363,93242.0],["1993-03-29",1.3491,1.363,1.3352,1.3491,31874.0],["1993-03-30",1.3352,1.3352,1.3352,1.3352,9258.0],["1993-03-31",1.3213,1.3352,1.2934,1.3074,8729.0],["1993-04-01",1.2934,1.2934,1.2517,1.2795,18252.0],["1993-04-02",1.2656,1.2795,1.2656,1.2795,6613.0],["1993-04-05",1.3074,1.3074,1.3074,1.3074,1190.0],["1993-04-06",1.3074,1.3074,1.2795,1.2795,4232.0],["1993-04-07",1.2934,1.3213,1.2934,1.3074,5687.0],["1993-04-08",1.2934,1.3074,1.2795,1.2795,3835.0],["1993-04-12",1.3074,1.3074,1.2656,1.2656,5687.0],["1993-04-13",1.2517,1.2517,1.2239,1.2517,24335.0],["1993-04-14",1.2378,1.2378,1.21,1.2378,4100.0],["1993-04-15",1.2378,1.2517,1.2378,1.2517,14284.0],["1993-04-16",1.2378,1.2378,1.1961,1.2239,4761.0],["1993-04-19",1.2239,1.2239,1.1822,1.1822,2116.0],["1993-04-20",1.1822,1.1822,1.1822,1.1822,1455.0],["1993-04-21",1.21,1.21,1.21,1.21,2381.0],["1993-04-22",1.1961,1.2239,1.1961,1.2239,1587.0],["1993-04-23",1.2517,1.2517,1.2239,1.2239,926.0],["1993-04-26",1.21,1.2239,1.21,1.21,1719.0],["1993-04-27",1.1822,1.1961,1.1822,1.1961,2645.0],["1993-04-28",1.1822,1.1822,1.1683,1.1822,794.0],["1993-04-29",1.1961,1.1961,1.1544,1.1544,2116.0],["1993-04-30",1.1683,1.1961,1.1683,1.1683,8861.0],["1993-05-03",1.1822,1.2517,1.1822,1.2378,13755.0],["1993-05-04",1.2239,1.2517,1.2239,1.2239,23542.0],["1993-05-05",1.2239,1.2239,1.21,1.21,8200.0],["1993-05-06",1.21,1.2239,1.21,1.21,8332.0],["1993-05-07",1.1961,1.21,1.1961,1.1961,11506.0],["1993-05-10",1.1822,1.2378,1.1822,1.2378,10184.0],["1993-05-11",1.21,1.2517,1.21,1.2378,3174.0],["1993-05-12",1.2517,1.3074,1.2517,1.2795,8729.0],["1993-05-13",1.2934,1.3074,1.2656,1.2795,14152.0],["1993-05-14",1.2934,1.3074,1.2934,1.2934,2645.0],["1993-05-17",1.3213,1.3491,1.3213,1.3491,63219.0],["1993-05-18",1.3491,1.363,1.3352,1.3491,90464.0],["1993-05-19",1.3352,1.4325,1.3352,1.3908,19442.0],["1993-05-20",1.3908,1.4186,1.3908,1.3908,8994.0],["1993-05-21",1.3908,1.4603,1.3908,1.4603,11903.0],["1993-05-24",1.4882,1.516,1.4882,1.5021,47877.0],["1993-05-25",1.4882,1.4882,1.4464,1.4743,9655.0],["1993-05-26",1.4743,1.4743,1.4047,1.4186,40471.0],["1993-05-27",1.4325,1.4325,1.3908,1.3908,4761.0],["1993-05-28",1.3769,1.3769,1.363,1.363,2513.0],["1993-06-01",1.363,1.4325,1.363,1.4186,7935.0],["1993-06-02",1.4047,1.4186,1.4047,1.4186,3835.0],["1993-06-03",1.4047,1.4047,1.3908,1.3908,3306.0],["1993-06-04",1.3908,1.3908,1.3908,1.3908,2645.0],["1993-06-07",1.3908,1.4325,1.3908,1.3908,4629.0],["1993-06-08",1.3908,1.4882,1.3352,1.363,26981.0],["1993-06-09",1.3769,1.3769,1.363,1.363,7803.0],["1993-06-10",1.363,1.3769,1.3491,1.363,3439.0],["1993-06-11",1.3769,1.3769,1.363,1.363,4629.0],["1993-06-14",1.3769,1.4325,1.3769,1.4325,18119.0],["1993-06-15",1.4464,1.516,1.4464,1.4882,34387.0],["1993-06-16",1.4743,1.5021,1.4186,1.4186,57797.0],["1993-06-17",1.4325,1.4325,1.4186,1.4186,10448.0],["1993-06-18",1.4047,1.4325,1.4047,1.4186,5423.0],["1993-06-21",1.4325,1.4603,1.4325,1.4603,28964.0],["1993-06-22",1.4603,1.4603,1.4603,1.4603,926.0],["1993-06-23",1.4743,1.4743,1.4464,1.4464,5423.0],["1993-06-24",1.4603,1.4603,1.4603,1.4603,132.0],["1993-06-25",1.4464,1.4603,1.4464,1.4464,2910.0],["1993-06-28",1.4186,1.4464,1.4186,1.4464,6216.0],["1993-06-29",1.4464,1.4464,1.4464,1.4464,3306.0],["1993-06-30",1.4464,1.4464,1.4186,1.4186,6216.0],["1993-07-01",1.4325,1.4464,1.4186,1.4325,7010.0],["1993-07-02",1.4464,1.4464,1.4325,1.4325,794.0],["1993-07-06",1.4325,1.4325,1.363,1.363,18781.0],["1993-07-07",1.3769,1.4186,1.3769,1.4047,15606.0],["1993-07-08",1.4186,1.4186,1.4186,1.4186,1058.0],["1993-07-09",1.3908,1.4186,1.3908,1.4186,14284.0],["1993-07-12",1.4464,1.4603,1.4186,1.4186,8068.0],["1993-07-13",1.4186,1.4603,1.4186,1.4325,9258.0],["1993-07-14",1.4464,1.4603,1.4325,1.4603,6084.0],["1993-07-15",1.4603,1.5994,1.4464,1.5716,25393.0],["1993-07-16",1.5855,1.7246,1.5855,1.6551,36239.0],["1993-07-19",1.669,1.6829,1.6272,1.669,25129.0],["1993-07-20",1.669,1.669,1.6272,1.669,14945.0],["1993-07-21",1.669,1.669,1.6551,1.6551,12300.0],["1993-07-22",1.669,1.6968,1.6411,1.669,9126.0],["1993-07-23",1.669,1.6968,1.669,1.6968,3042.0],["1993-07-26",1.6968,1.7107,1.669,1.669,8994.0],["1993-07-27",1.7107,1.7107,1.669,1.669,7010.0],["1993-07-28",1.6968,1.6968,1.669,1.669,6877.0],["1993-07-29",1.669,1.6829,1.669,1.6829,1587.0],["1993-07-30",1.669,1.669,1.6411,1.6411,8729.0],["1993-08-02",1.669,1.669,1.6551,1.6551,5687.0],["1993-08-03",1.6411,1.6411,1.6272,1.6411,2513.0],["1993-08-04",1.6551,1.6551,1.6272,1.6272,4894.0],["1993-08-05",1.6411,1.6411,1.6133,1.6133,2381.0],["1993-08-06",1.5855,1.5855,1.5855,1.5855,14681.0],["1993-08-09",1.5994,1.5994,1.5577,1.5716,9523.0],["1993-08-10",1.5577,1.5577,1.5299,1.5299,3439.0],["1993-08-11",1.5299,1.5855,1.5299,1.5855,14019.0],["1993-08-12",1.5716,1.5855,1.5577,1.5577,1984.0],["1993-08-13",1.5299,1.5299,1.5299,1.5299,794.0],["1993-08-16",1.5299,1.5299,1.5299,1.5299,1323.0],["1993-08-17",1.5021,1.5299,1.5021,1.5021,6084.0],["1993-08-18",1.4743,1.4743,1.4186,1.4603,28303.0],["1993-08-19",1.4464,1.4464,1.4325,1.4325,3439.0],["1993-08-20",1.4464,1.4743,1.4464,1.4743,10845.0],["1993-08-23",1.4325,1.4603,1.4325,1.4464,7671.0],["1993-08-24",1.4603,1.4743,1.4603,1.4603,2248.0],["1993-08-25",1.5021,1.5299,1.4882,1.516,6877.0],["1993-08-26",1.516,1.5299,1.516,1.5299,5819.0],["1993-08-27",1.5438,1.5577,1.5438,1.5577,3439.0],["1993-08-30",1.5716,1.6551,1.5716,1.6272,9126.0],["1993-08-31",1.6133,1.6133,1.5577,1.5716,8729.0],["1993-09-01",1.5855,1.5855,1.5716,1.5855,3571.0],["1993-09-02",1.5855,1.5855,1.5438,1.5438,1719.0],["1993-09-03",1.5577,1.5716,1.5438,1.5577,9258.0],["1993-09-07",1.5577,1.5577,1.5299,1.5577,3042.0],["1993-09-08",1.5438,1.5577,1.5299,1.5299,5290.0],["1993-09-09",1.516,1.5438,1.4882,1.4882,13887.0],["1993-09-10",1.4882,1.5299,1.4882,1.5299,4894.0],["1993-09-13",1.516,1.5716,1.516,1.5577,12035.0],["1993-09-14",1.5438,1.5716,1.5438,1.5577,5687.0],["1993-09-15",1.5299,1.5577,1.5299,1.5299,6216.0],["1993-09-16",1.5438,1.5438,1.5438,1.5438,132.0],["1993-09-17",1.5438,1.5438,1.5299,1.5299,5687.0],["1993-09-20",1.5299,1.5577,1.5299,1.5438,3703.0],["1993-09-21",1.5299,1.5438,1.5299,1.5299,926.0],["1993-09-22",1.5299,1.5299,1.5021,1.5299,4232.0],["1993-09-23",1.516,1.5577,1.516,1.5577,9126.0],["1993-09-24",1.5577,1.5577,1.4743,1.4882,6481.0],["1993-09-27",1.4882,1.4882,1.4882,1.4882,0.0],["1993-09-28",1.4603,1.4603,1.4325,1.4325,1719.0],["1993-09-29",1.4325,1.4743,1.4325,1.4603,10052.0],["1993-09-30",1.4882,1.4882,1.4464,1.4464,34652.0],["1993-10-01",1.4743,1.4743,1.4464,1.4464,794.0],["1993-10-04",1.4464,1.4464,1.4464,1.4464,794.0],["1993-10-05",1.4464,1.4464,1.4464,1.4464,0.0],["1993-10-06",1.4325,1.4325,1.4186,1.4186,5819.0],["1993-10-07",1.4464,1.4603,1.4464,1.4603,2645.0],["1993-10-08",1.4603,1.4743,1.4464,1.4464,1587.0],["1993-10-11",1.4743,1.4743,1.4743,1.4743,661.0],["1993-10-12",1.4743,1.4743,1.4743,1.4743,6613.0],["1993-10-13",1.4882,1.4882,1.4603,1.4882,7142.0],["1993-10-14",1.4743,1.4882,1.4743,1.4882,1719.0],["1993-10-15",1.4882,1.516,1.4743,1.4743,40868.0],["1993-10-18",1.4743,1.5021,1.4743,1.4743,11374.0],["1993-10-19",1.4743,1.4743,1.4743,1.4743,0.0],["1993-10-20",1.4743,1.4743,1.4743,1.4743,0.0],["1993-10-21",1.5021,1.5021,1.4882,1.5021,12432.0],["1993-10-22",1.5299,1.5299,1.5021,1.5021,5290.0],["1993-10-25",1.4743,1.516,1.4743,1.5021,10448.0],["1993-10-26",1.5299,1.5438,1.5021,1.5021,16532.0],["1993-10-27",1.5021,1.5021,1.5021,1.5021,0.0],["1993-10-28",1.5021,1.5021,1.4603,1.4603,7539.0],["1993-10-29",1.4882,1.4882,1.4464,1.4464,8994.0],["1993-11-01",1.4464,1.4464,1.4464,1.4464,1455.0],["1993-11-02",1.4464,1.4464,1.4186,1.4325,1852.0],["1993-11-03",1.4186,1.4743,1.4186,1.4743,2381.0],["1993-11-04",1.4464,1.4464,1.4464,1.4464,5158.0],["1993-11-05",1.4186,1.4186,1.4186,1.4186,2645.0],["1993-11-08",1.3908,1.4603,1.363,1.4603,7274.0],["1993-11-09",1.4743,1.4882,1.4464,1.4464,2248.0],["1993-11-10",1.4743,1.4743,1.4464,1.4464,2116.0],["1993-11-11",1.4464,1.4743,1.4464,1.4743,3439.0],["1993-11-12",1.4464,1.4882,1.4186,1.4464,11242.0],["1993-11-15",1.4743,1.4743,1.4186,1.4743,4761.0],["1993-11-16",1.4464,1.4464,1.4464,1.4464,3571.0],["1993-11-17",1.4186,1.4603,1.4047,1.4047,7803.0],["1993-11-18",1.4186,1.4325,1.4186,1.4186,9787.0],["1993-11-19",1.4325,1.4325,1.4325,1.4325,5555.0],["1993-11-22",1.4325,1.4464,1.3908,1.3908,12300.0],["1993-11-23",1.4186,1.4186,1.4186,1.4186,1719.0],["1993-11-24",1.4325,1.5021,1.4325,1.4882,25129.0],["1993-11-26",1.4743,1.4882,1.4743,1.4882,3306.0],["1993-11-29",1.4882,1.4882,1.4186,1.4186,6481.0],["1993-11-30",1.4325,1.4325,1.4186,1.4186,3571.0],["1993-12-01",1.4325,1.4603,1.4325,1.4603,8597.0],["1993-12-02",1.4743,1.4882,1.4603,1.4603,6745.0],["1993-12-03",1.4464,1.4743,1.4464,1.4603,3306.0],["1993-12-06",1.4882,1.4882,1.4603,1.4882,14284.0],["1993-12-07",1.4743,1.4743,1.4464,1.4743,2777.0],["1993-12-08",1.4464,1.4464,1.4325,1.4325,4629.0],["1993-12-09",1.4464,1.4464,1.4186,1.4325,2513.0],["1993-12-10",1.4186,1.4464,1.4186,1.4186,3042.0],["1993-12-13",1.4464,1.516,1.4464,1.5021,10316.0],["1993-12-14",1.5021,1.5021,1.4603,1.4603,10845.0],["1993-12-15",1.4743,1.4743,1.4603,1.4603,26716.0],["1993-12-16",1.4603,1.4882,1.4464,1.4882,10184.0],["1993-12-17",1.5021,1.5438,1.4743,1.5438,15474.0],["1993-12-20",1.5438,1.5716,1.5438,1.5716,5687.0],["1993-12-21",1.5577,1.5994,1.5299,1.5716,10184.0],["1993-12-22",1.5577,1.6411,1.516,1.6411,16532.0],["1993-12-23",1.6411,1.6829,1.6272,1.669,14548.0],["1993-12-27",1.669,1.669,1.6133,1.6411,7406.0],["1993-12-28",1.6551,1.6551,1.6411,1.6411,2116.0],["1993-12-29",1.6272,1.6411,1.5855,1.6411,12432.0],["1993-12-30",1.6551,1.669,1.6411,1.6411,27377.0],["1993-12-31",1.6551,1.669,1.6133,1.6551,105542.0],["1994-01-03",1.669,1.6968,1.669,1.6829,21690.0],["1994-01-04",1.6968,1.6968,1.669,1.6829,7274.0],["1994-01-05",1.6829,1.7107,1.669,1.6829,36106.0],["1994-01-06",1.6968,1.7107,1.6829,1.7107,4365.0],["1994-01-07",1.7107,1.7107,1.6829,1.6829,2645.0],["1994-01-10",1.6829,1.7107,1.6829,1.6829,11903.0],["1994-01-11",1.6968,1.6968,1.6411,1.6551,26584.0],["1994-01-12",1.6411,1.6551,1.6133,1.6411,12432.0],["1994-01-13",1.6133,1.6411,1.6133,1.6411,12961.0],["1994-01-14",1.6551,1.669,1.6272,1.6551,13094.0],["1994-01-17",1.669,1.669,1.6551,1.6551,4232.0],["1994-01-18",1.669,1.6968,1.669,1.6968,19574.0],["1994-01-19",1.7107,1.7941,1.7107,1.7802,123661.0],["1994-01-20",1.7941,1.822,1.7802,1.7941,21161.0],["1994-01-21",1.7802,1.7941,1.7802,1.7941,14152.0],["1994-01-24",1.7802,1.7941,1.7802,1.7802,14019.0],["1994-01-25",1.7802,1.7802,1.7663,1.7802,11639.0],["1994-01-26",1.7802,1.808,1.7802,1.7941,21823.0],["1994-01-27",1.7941,1.808,1.7941,1.7941,29229.0],["1994-01-28",1.7802,1.7941,1.7802,1.7941,13755.0],["1994-01-31",1.808,1.8776,1.7941,1.8637,22352.0],["1994-02-01",1.8637,1.8637,1.8498,1.8498,21029.0],["1994-02-02",1.8498,1.8498,1.808,1.808,36371.0],["1994-02-03",1.808,1.822,1.808,1.822,8464.0],["1994-02-04",1.822,1.822,1.7941,1.808,4761.0],["1994-02-07",1.7802,1.7941,1.7802,1.7802,5555.0],["1994-02-08",1.7802,1.7802,1.7385,1.7524,12829.0],["1994-02-09",1.7524,1.7524,1.7385,1.7524,4497.0],["1994-02-10",1.7524,1.7524,1.7107,1.7107,4497.0],["1994-02-11",1.6968,1.6968,1.6272,1.6411,9390.0],["1994-02-14",1.6272,1.6551,1.6272,1.6411,3968.0],["1994-02-15",1.6411,1.669,1.6272,1.669,11110.0],["1994-02-16",1.6829,1.6968,1.669,1.6829,5423.0],["1994-02-17",1.6829,1.6829,1.669,1.669,5952.0],["1994-02-18",1.6968,1.6968,1.6829,1.6829,1984.0],["1994-02-22",1.669,1.6829,1.669,1.6829,14945.0],["1994-02-23",1.669,1.6829,1.669,1.6829,1323.0],["1994-02-24",1.6829,1.6829,1.6411,1.6411,1058.0],["1994-02-25",1.6272,1.6551,1.6272,1.6551,2910.0],["1994-02-28",1.6551,1.6551,1.6272,1.6272,1719.0],["1994-03-01",1.6133,1.6411,1.6133,1.6272,2910.0],["1994-03-02",1.5994,1.6272,1.5855,1.5994,7274.0],["1994-03-03",1.6133,1.6133,1.5716,1.5716,4894.0],["1994-03-04",1.5716,1.5855,1.5438,1.5438,8464.0],["1994-03-07",1.5299,1.5438,1.4882,1.5299,11771.0],["1994-03-08",1.5438,1.5438,1.5021,1.516,7935.0],["1994-03-09",1.5021,1.516,1.5021,1.5021,1190.0],["1994-03-10",1.5021,1.516,1.5021,1.516,1852.0],["1994-03-11",1.5021,1.5021,1.4603,1.4603,4629.0],["1994-03-14",1.4603,1.4603,1.4325,1.4325,7274.0],["1994-03-15",1.4325,1.4325,1.4047,1.4047,7274.0],["1994-03-16",1.4186,1.4186,1.3908,1.4047,14019.0],["1994-03-17",1.3908,1.4186,1.3908,1.4047,6216.0],["1994-03-18",1.4047,1.4464,1.4047,1.4464,8200.0],["1994-03-21",1.4186,1.4325,1.4047,1.4325,6745.0],["1994-03-22",1.4464,1.4464,1.4186,1.4325,2513.0],["1994-03-23",1.4464,1.4464,1.3769,1.4047,8729.0],["1994-03-24",1.4186,1.4186,1.3908,1.4047,5555.0],["1994-03-25",1.4047,1.5299,1.4047,1.4882,29626.0],["1994-03-28",1.5299,1.5855,1.5299,1.5577,19177.0],["1994-03-29",1.5299,1.5577,1.4464,1.5021,30948.0],["1994-03-30",1.5021,1.516,1.4743,1.516,3835.0],["1994-03-31",1.5299,1.5438,1.516,1.5438,8332.0],["1994-04-04",1.5299,1.5299,1.4743,1.5299,9390.0],["1994-04-05",1.5438,1.5438,1.516,1.5438,11374.0],["1994-04-06",1.5438,1.6133,1.516,1.6133,21558.0],["1994-04-07",1.5855,1.6272,1.5716,1.5994,10977.0],["1994-04-08",1.5855,1.5994,1.5577,1.5994,13887.0],["1994-04-11",1.5855,1.5994,1.5577,1.5994,3703.0],["1994-04-12",1.5994,1.6133,1.5855,1.5855,9919.0],["1994-04-13",1.5716,1.5855,1.5577,1.5577,5687.0],["1994-04-14",1.5577,1.5855,1.5577,1.5855,26055.0],["1994-04-15",1.5716,1.5716,1.5577,1.5716,5555.0],["1994-04-18",1.5716,1.5716,1.5577,1.5577,7539.0],["1994-04-19",1.5438,1.5716,1.5438,1.5716,3968.0],["1994-04-20",1.5855,1.6968,1.5716,1.6551,121413.0],["1994-04-21",1.669,1.7941,1.669,1.7385,29890.0],["1994-04-22",1.7107,1.7385,1.7107,1.7246,16797.0],["1994-04-25",1.7107,1.7524,1.6968,1.7524,12168.0],["1994-04-26",1.7802,1.7802,1.7524,1.7802,20632.0],["1994-04-28",1.7802,1.7802,1.7246,1.7385,12829.0],["1994-04-29",1.7385,1.7663,1.7246,1.7246,7539.0],["1994-05-02",1.7524,1.7524,1.7107,1.7107,14945.0],["1994-05-03",1.7385,1.7524,1.6411,1.669,22484.0],["1994-05-04",1.7524,1.7941,1.7246,1.7385,53697.0],["1994-05-05",1.7663,1.7663,1.7107,1.7107,18781.0],["1994-05-06",1.669,1.6829,1.6133,1.6133,33593.0],["1994-05-09",1.6272,1.6272,1.5994,1.6133,16797.0],["1994-05-10",1.6133,1.6272,1.6133,1.6133,4497.0],["1994-05-11",1.6133,1.6272,1.5994,1.6133,12829.0],["1994-05-12",1.6272,1.6272,1.5577,1.5577,9126.0],["1994-05-13",1.5438,1.5438,1.5021,1.516,8200.0],["1994-05-16",1.5299,1.5299,1.4882,1.4882,4100.0],["1994-05-17",1.4743,1.516,1.4743,1.4882,10052.0],["1994-05-18",1.5021,1.5577,1.5021,1.5299,42058.0],["1994-05-19",1.5299,1.5577,1.516,1.5577,20897.0],["1994-05-20",1.5577,1.5577,1.5438,1.5577,6481.0],["1994-05-23",1.5299,1.5438,1.5021,1.5021,3835.0],["1994-05-24",1.5021,1.5994,1.5021,1.5994,35974.0],["1994-05-25",1.6133,1.6133,1.5716,1.5855,10845.0],["1994-05-26",1.5994,1.6272,1.5994,1.5994,4894.0],["1994-05-27",1.6133,1.6133,1.5577,1.5577,23277.0],["1994-05-31",1.5438,1.5438,1.4743,1.4743,41926.0],["1994-06-01",1.4882,1.5021,1.4464,1.4464,21823.0],["1994-06-02",1.4743,1.5577,1.4743,1.5438,15474.0],["1994-06-03",1.5577,1.5855,1.5577,1.5716,8068.0],["1994-06-06",1.5438,1.5855,1.5438,1.5855,3571.0],["1994-06-07",1.5716,1.5716,1.5438,1.5438,2777.0],["1994-06-08",1.5299,1.5855,1.5299,1.5577,10977.0],["1994-06-09",1.5299,1.5438,1.5021,1.5438,3571.0],["1994-06-10",1.5577,1.5855,1.5438,1.5855,7142.0],["1994-06-13",1.5855,1.6133,1.5855,1.5994,5687.0],["1994-06-14",1.6133,1.669,1.6133,1.6551,4629.0],["1994-06-15",1.6829,1.6968,1.6133,1.6133,6481.0],["1994-06-16",1.6411,1.669,1.6133,1.6411,8994.0],["1994-06-17",1.6551,1.6551,1.5994,1.5994,6216.0],["1994-06-20",1.5716,1.5994,1.5716,1.5994,3968.0],["1994-06-21",1.5855,1.5855,1.5438,1.5438,2248.0],["1994-06-22",1.5577,1.5716,1.5577,1.5577,3835.0],["1994-06-23",1.5299,1.5299,1.516,1.516,1455.0],["1994-06-24",1.5021,1.5021,1.4603,1.4603,1058.0],["1994-06-27",1.4464,1.4603,1.4464,1.4464,3571.0],["1994-06-28",1.4603,1.4603,1.4603,1.4603,9258.0],["1994-06-29",1.4603,1.4603,1.4325,1.4325,5687.0],["1994-06-30",1.4325,1.4325,1.3908,1.3908,25129.0],["1994-07-01",1.4186,1.4186,1.3908,1.4047,2513.0],["1994-07-05",1.4047,1.4186,1.3908,1.3908,3306.0],["1994-07-06",1.4047,1.4047,1.3908,1.4047,1852.0],["1994-07-07",1.3769,1.3769,1.363,1.363,5555.0],["1994-07-08",1.3908,1.4603,1.363,1.4325,31477.0],["1994-07-11",1.4464,1.4603,1.4464,1.4603,8332.0],["1994-07-12",1.4464,1.4464,1.4464,1.4464,1323.0],["1994-07-13",1.4464,1.4464,1.4186,1.4186,1719.0],["1994-07-14",1.4186,1.4325,1.4186,1.4325,4232.0],["1994-07-15",1.4464,1.4743,1.4325,1.4325,5026.0],["1994-07-18",1.4464,1.4464,1.4186,1.4186,3306.0],["1994-07-19",1.4464,1.4464,1.4186,1.4325,5158.0],["1994-07-20",1.4325,1.4325,1.3908,1.4186,4100.0],["1994-07-21",1.4047,1.4117,1.3908,1.3908,3703.0],["1994-07-22",1.4186,1.4186,1.3769,1.3908,4232.0],["1994-07-25",1.4047,1.4047,1.3769,1.3769,7406.0],["1994-07-26",1.3769,1.3908,1.3769,1.3769,3042.0],["1994-07-27",1.363,1.363,1.3213,1.3352,13623.0],["1994-07-28",1.3213,1.3213,1.2934,1.3074,6084.0],["1994-07-29",1.3213,1.3213,1.3213,1.3213,661.0],["1994-08-01",1.3074,1.3213,1.3074,1.3213,4497.0],["1994-08-02",1.3352,1.363,1.2934,1.2934,48539.0],["1994-08-03",1.2795,1.2795,1.2517,1.2517,49597.0],["1994-08-04",1.2378,1.2656,1.2378,1.2517,7274.0],["1994-08-05",1.2517,1.2795,1.2517,1.2517,8332.0],["1994-08-08",1.2378,1.2656,1.2378,1.2517,19310.0],["1994-08-09",1.2378,1.2378,1.2378,1.2378,794.0],["1994-08-10",1.2378,1.2517,1.2378,1.2378,794.0],["1994-08-11",1.2378,1.2378,1.1961,1.21,20764.0],["1994-08-12",1.1961,1.21,1.1961,1.1961,5158.0],["1994-08-15",1.21,1.21,1.1961,1.21,16268.0],["1994-08-16",1.21,1.21,1.1961,1.1961,5952.0],["1994-08-17",1.21,1.3074,1.21,1.3074,89274.0],["1994-08-18",1.3213,1.4743,1.3213,1.4186,69700.0],["1994-08-19",1.4047,1.4325,1.3769,1.4186,22881.0],["1994-08-22",1.4186,1.4464,1.4047,1.4464,12168.0],["1994-08-23",1.4464,1.4603,1.4186,1.4186,8994.0],["1994-08-24",1.4047,1.4047,1.363,1.3769,8861.0],["1994-08-25",1.3491,1.363,1.3352,1.3352,4232.0],["1994-08-26",1.3352,1.3908,1.3352,1.3908,6613.0],["1994-08-29",1.3769,1.4047,1.3769,1.3908,3174.0],["1994-08-30",1.4047,1.4047,1.3908,1.3908,529.0],["1994-08-31",1.3769,1.3908,1.3769,1.3908,1719.0],["1994-09-01",1.3769,1.3908,1.21,1.21,39810.0],["1994-09-02",1.2378,1.2656,1.21,1.21,106071.0],["1994-09-06",1.21,1.2239,1.1961,1.1961,39810.0],["1994-09-07",1.21,1.2795,1.21,1.2795,17458.0],["1994-09-08",1.2935,1.3074,1.2239,1.2517,34255.0],["1994-09-09",1.2378,1.2517,1.2378,1.2517,4497.0],["1994-09-12",1.2517,1.2934,1.2517,1.2934,15210.0],["1994-09-13",1.2656,1.3074,1.2656,1.2934,17458.0],["1994-09-14",1.2795,1.2935,1.2378,1.2517,7142.0],["1994-09-15",1.2656,1.2795,1.2517,1.2656,5687.0],["1994-09-16",1.2795,1.2934,1.2656,1.2795,9787.0],["1994-09-19",1.2656,1.2656,1.2517,1.2656,2910.0],["1994-09-20",1.2517,1.2935,1.2517,1.2517,8464.0],["1994-09-21",1.2517,1.2934,1.2517,1.2656,17987.0],["1994-09-22",1.2517,1.2517,1.2378,1.2378,3174.0],["1994-09-23",1.2239,1.2378,1.2239,1.2378,2116.0],["1994-09-26",1.2378,1.2378,1.21,1.2239,7274.0],["1994-09-27",1.1961,1.21,1.1961,1.21,661.0],["1994-09-28",1.21,1.2656,1.21,1.2517,6877.0],["1994-09-29",1.2656,1.2795,1.2517,1.2517,20103.0],["1994-09-30",1.2517,1.2795,1.2517,1.2656,11110.0],["1994-10-03",1.2656,1.2656,1.2656,1.2656,8200.0],["1994-10-04",1.2517,1.2517,1.2239,1.2517,4100.0],["1994-10-05",1.2517,1.2656,1.2517,1.2656,13358.0],["1994-10-06",1.2517,1.2795,1.2517,1.2795,14945.0],["1994-10-07",1.2656,1.3074,1.2656,1.3074,7539.0],["1994-10-10",1.3074,1.3074,1.2795,1.2934,13887.0],["1994-10-11",1.3074,1.3213,1.2934,1.2934,5026.0],["1994-10-12",1.3213,1.3491,1.2656,1.3352,38487.0],["1994-10-13",1.3352,1.3491,1.2934,1.2934,12035.0],["1994-10-14",1.2795,1.2795,1.2517,1.2517,4497.0],["1994-10-17",1.2656,1.2795,1.2239,1.2239,8729.0],["1994-10-18",1.2378,1.2795,1.2378,1.2795,13490.0],["1994-10-19",1.2517,1.2656,1.2517,1.2517,5687.0],["1994-10-20",1.2795,1.3074,1.2795,1.2795,12168.0],["1994-10-21",1.2656,1.2795,1.2517,1.2795,9126.0],["1994-10-24",1.2795,1.3074,1.2656,1.3074,2381.0],["1994-10-25",1.3074,1.3074,1.2934,1.2934,4365.0],["1994-10-26",1.2795,1.2795,1.2517,1.2656,4761.0],["1994-10-27",1.2795,1.2795,1.2517,1.2517,15871.0],["1994-10-28",1.2795,1.2795,1.2517,1.2517,3835.0],["1994-10-31",1.2656,1.2656,1.2656,1.2656,132.0],["1994-11-01",1.2656,1.2795,1.2517,1.2517,1190.0],["1994-11-02",1.2517,1.2517,1.2378,1.2378,4232.0],["1994-11-03",1.2378,1.2517,1.2239,1.2378,3835.0],["1994-11-04",1.2378,1.2378,1.2378,1.2378,2248.0],["1994-11-07",1.2378,1.2378,1.2378,1.2378,0.0],["1994-11-08",1.2517,1.2795,1.2517,1.2656,7142.0],["1994-11-09",1.2795,1.2795,1.2656,1.2795,6348.0],["1994-11-10",1.2934,1.2934,1.2517,1.2656,7935.0],["1994-11-11",1.2656,1.2656,1.2239,1.2239,6084.0],["1994-11-14",1.21,1.2239,1.21,1.2239,4100.0],["1994-11-15",1.21,1.2378,1.21,1.2239,6348.0],["1994-11-16",1.2239,1.2517,1.2239,1.2378,12564.0],["1994-11-17",1.2378,1.2517,1.2378,1.2517,7539.0],["1994-11-18",1.2517,1.2517,1.2378,1.2517,32271.0],["1994-11-21",1.2378,1.2378,1.21,1.21,4100.0],["1994-11-22",1.21,1.2239,1.1822,1.21,16135.0],["1994-11-23",1.2239,1.2239,1.21,1.21,5952.0],["1994-11-25",1.2239,1.2517,1.2239,1.2239,3571.0],["1994-11-28",1.2239,1.2378,1.21,1.2378,6348.0],["1994-11-29",1.2239,1.3074,1.2239,1.2934,18648.0],["1994-11-30",1.2795,1.2795,1.2517,1.2656,21161.0],["1994-12-01",1.2517,1.2517,1.21,1.21,2645.0],["1994-12-02",1.21,1.2378,1.21,1.2378,4365.0],["1994-12-05",1.2517,1.2517,1.2239,1.2378,1190.0],["1994-12-06",1.2517,1.2517,1.21,1.2239,56739.0],["1994-12-07",1.21,1.2378,1.21,1.2239,3968.0],["1994-12-08",1.2378,1.3074,1.21,1.3074,28700.0],["1994-12-09",1.3074,1.3074,1.2795,1.2795,17458.0],["1994-12-12",1.2795,1.2934,1.2795,1.2934,6481.0],["1994-12-13",1.2934,1.2934,1.2795,1.2795,6745.0],["1994-12-14",1.2795,1.2934,1.2656,1.2934,4894.0],["1994-12-15",1.2934,1.3074,1.2934,1.3074,14681.0],["1994-12-16",1.3213,1.3213,1.2378,1.2656,22352.0],["1994-12-19",1.2795,1.2795,1.2656,1.2656,5819.0],["1994-12-20",1.2656,1.2656,1.2378,1.2517,9655.0],["1994-12-21",1.2656,1.3074,1.2656,1.3074,7935.0],["1994-12-22",1.3074,1.3213,1.2795,1.2934,7010.0],["1994-12-23",1.2795,1.2795,1.2656,1.2656,1323.0],["1994-12-27",1.2517,1.2517,1.2378,1.2517,2645.0],["1994-12-28",1.2517,1.2934,1.2517,1.2934,13358.0],["1994-12-29",1.2934,1.3074,1.2656,1.2934,8597.0],["1994-12-30",1.2934,1.3352,1.2934,1.2934,16268.0],["1995-01-03",1.2934,1.3213,1.2934,1.3074,9655.0],["1995-01-04",1.3074,1.3352,1.3074,1.3213,3968.0],["1995-01-05",1.3074,1.3213,1.3074,1.3213,794.0],["1995-01-06",1.3074,1.3213,1.2934,1.3074,3835.0],["1995-01-09",1.3213,1.3213,1.2934,1.3074,3042.0],["1995-01-10",1.2934,1.2934,1.2795,1.2795,5555.0],["1995-01-11",1.2656,1.2656,1.2517,1.2517,3703.0],["1995-01-12",1.2656,1.2795,1.2517,1.2517,5687.0],["1995-01-13",1.2656,1.2656,1.2517,1.2656,2513.0],["1995-01-16",1.2517,1.2517,1.2517,1.2517,265.0],["1995-01-17",1.2656,1.2656,1.2378,1.2656,8332.0],["1995-01-18",1.2517,1.2656,1.2517,1.2656,2777.0],["1995-01-19",1.2517,1.2934,1.2517,1.2934,19442.0],["1995-01-20",1.2656,1.2795,1.2656,1.2656,7671.0],["1995-01-23",1.2795,1.2934,1.2795,1.2795,3571.0],["1995-01-24",1.2656,1.2795,1.2656,1.2795,4497.0],["1995-01-25",1.2656,1.2795,1.2656,1.2656,6877.0],["1995-01-26",1.2656,1.2935,1.2517,1.2517,6877.0],["1995-01-27",1.2795,1.2795,1.2656,1.2795,2513.0],["1995-01-30",1.2656,1.2795,1.2656,1.2656,3571.0],["1995-01-31",1.2517,1.2934,1.2517,1.2934,7010.0],["1995-02-01",1.2795,1.2795,1.2795,1.2795,11639.0],["1995-02-02",1.2934,1.2934,1.2795,1.2795,5687.0],["1995-02-03",1.2795,1.2934,1.2795,1.2795,5290.0],["1995-02-06",1.2934,1.2934,1.2934,1.2934,1190.0],["1995-02-07",1.2795,1.3074,1.2795,1.2934,15077.0],["1995-02-08",1.2934,1.2934,1.2934,1.2934,0.0],["1995-02-09",1.3074,1.3074,1.2795,1.2795,2910.0],["1995-02-10",1.2795,1.3074,1.2795,1.3074,5952.0],["1995-02-13",1.3213,1.3213,1.3074,1.3074,7671.0],["1995-02-14",1.2934,1.2934,1.2795,1.2795,1323.0],["1995-02-15",1.2795,1.2795,1.2656,1.2795,3703.0],["1995-02-16",1.2656,1.3074,1.2656,1.2795,7142.0],["1995-02-17",1.2795,1.2934,1.2795,1.2934,6613.0],["1995-02-21",1.2795,1.2795,1.2378,1.2378,42984.0],["1995-02-22",1.2517,1.2656,1.2517,1.2517,1587.0],["1995-02-23",1.2517,1.2795,1.2378,1.2795,13094.0],["1995-02-24",1.2656,1.2934,1.2656,1.2934,5687.0],["1995-02-27",1.2795,1.2795,1.2795,1.2795,2381.0],["1995-02-28",1.2795,1.2934,1.2656,1.2934,7010.0],["1995-03-01",1.2656,1.2795,1.2517,1.2517,4365.0],["1995-03-02",1.2795,1.2795,1.2517,1.2517,2910.0],["1995-03-03",1.2656,1.2795,1.2378,1.2517,3174.0],["1995-03-06",1.2656,1.3074,1.2656,1.3074,28171.0],["1995-03-07",1.2934,1.3074,1.2934,1.3074,21558.0],["1995-03-08",1.2934,1.2934,1.2795,1.2795,5158.0],["1995-03-09",1.2795,1.3074,1.2795,1.3074,10845.0],["1995-03-10",1.3074,1.3352,1.3074,1.3213,20500.0],["1995-03-13",1.3352,1.3352,1.3213,1.3213,1852.0],["1995-03-14",1.3352,1.363,1.3213,1.363,19310.0],["1995-03-15",1.3769,1.4325,1.3769,1.4325,8861.0],["1995-03-16",1.4325,1.4603,1.3491,1.3491,13623.0],["1995-03-17",1.3352,1.3352,1.2656,1.2934,24732.0],["1995-03-20",1.2795,1.3074,1.2795,1.2795,6613.0],["1995-03-21",1.2934,1.3074,1.2934,1.2934,9655.0],["1995-03-22",1.3074,1.3213,1.3074,1.3213,2645.0],["1995-03-23",1.3213,1.3213,1.2934,1.2934,6877.0],["1995-03-24",1.2934,1.3074,1.2934,1.3074,3571.0],["1995-03-27",1.3074,1.3352,1.2934,1.2934,10448.0],["1995-03-28",1.2934,1.2934,1.2656,1.2656,5555.0],["1995-03-29",1.2656,1.2656,1.2656,1.2656,3042.0],["1995-03-30",1.2795,1.3352,1.2795,1.3352,21029.0],["1995-03-31",1.3352,1.3352,1.3213,1.3213,8332.0],["1995-04-03",1.3213,1.3213,1.2656,1.2795,17987.0],["1995-04-04",1.2934,1.3074,1.2934,1.3074,661.0],["1995-04-05",1.2934,1.2934,1.2517,1.2934,23674.0],["1995-04-06",1.2795,1.2795,1.2656,1.2795,4232.0],["1995-04-07",1.2934,1.2934,1.2795,1.2795,2513.0],["1995-04-10",1.2934,1.2934,1.2656,1.2656,7406.0],["1995-04-11",1.2656,1.2656,1.2517,1.2656,2513.0],["1995-04-12",1.2517,1.2656,1.2517,1.2517,3174.0],["1995-04-13",1.2517,1.2517,1.2517,1.2517,1852.0],["1995-04-17",1.2656,1.2656,1.2517,1.2517,2645.0],["1995-04-18",1.2517,1.2517,1.2239,1.2517,7935.0],["1995-04-19",1.2656,1.2795,1.2517,1.2656,7671.0],["1995-04-20",1.2378,1.2378,1.2378,1.2378,6216.0],["1995-04-21",1.2378,1.2656,1.2378,1.2517,2777.0],["1995-04-24",1.2517,1.2656,1.2378,1.2517,6084.0],["1995-04-25",1.2517,1.2517,1.2239,1.2378,10184.0],["1995-04-26",1.2239,1.2239,1.21,1.21,8861.0],["1995-04-27",1.21,1.2239,1.21,1.21,6348.0],["1995-04-28",1.2239,1.2656,1.2239,1.2656,14416.0],["1995-05-01",1.2934,1.2934,1.2656,1.2934,28039.0],["1995-05-02",1.2934,1.2934,1.2795,1.2795,2248.0],["1995-05-03",1.2517,1.2656,1.2517,1.2517,7803.0],["1995-05-04",1.2378,1.2656,1.2378,1.2656,3306.0],["1995-05-05",1.2795,1.2934,1.2378,1.2795,13490.0],["1995-05-08",1.2795,1.2795,1.2795,1.2795,1852.0],["1995-05-09",1.2795,1.2795,1.2517,1.2517,4100.0],["1995-05-10",1.2656,1.3074,1.2656,1.2656,6877.0],["1995-05-11",1.2517,1.2656,1.2378,1.2517,6084.0],["1995-05-12",1.2378,1.2656,1.2378,1.2656,8729.0],["1995-05-15",1.2517,1.2795,1.2378,1.2378,23674.0],["1995-05-16",1.2378,1.2656,1.2378,1.2656,7010.0],["1995-05-17",1.2656,1.2656,1.2517,1.2517,7406.0],["1995-05-18",1.2517,1.2517,1.2517,1.2517,529.0],["1995-05-19",1.2517,1.2656,1.2517,1.2656,3042.0],["1995-05-22",1.2656,1.2656,1.2378,1.2378,6877.0],["1995-05-23",1.2378,1.2656,1.2378,1.2378,17590.0],["1995-05-24",1.2517,1.2517,1.2378,1.2378,9655.0],["1995-05-25",1.2517,1.2795,1.2378,1.2795,11242.0],["1995-05-26",1.2656,1.2795,1.2517,1.2656,5687.0],["1995-05-30",1.2517,1.2656,1.2517,1.2656,1719.0],["1995-05-31",1.2656,1.2795,1.2656,1.2795,6613.0],["1995-06-01",1.2656,1.2795,1.2656,1.2656,7274.0],["1995-06-02",1.2656,1.2656,1.2656,1.2656,2513.0],["1995-06-05",1.2656,1.2795,1.2656,1.2656,926.0],["1995-06-06",1.2795,1.2795,1.2795,1.2795,2248.0],["1995-06-07",1.2656,1.2795,1.2656,1.2795,5687.0],["1995-06-08",1.2795,1.3074,1.2795,1.3074,7803.0],["1995-06-09",1.2934,1.3213,1.2934,1.3213,12035.0],["1995-06-12",1.3074,1.3074,1.2934,1.2934,7803.0],["1995-06-13",1.3074,1.3074,1.2795,1.3074,12168.0],["1995-06-14",1.2934,1.2934,1.2795,1.2934,3968.0],["1995-06-15",1.2934,1.2934,1.2656,1.2795,4761.0],["1995-06-16",1.2656,1.2795,1.2517,1.2795,10977.0],["1995-06-19",1.2656,1.2934,1.2656,1.2934,8068.0],["1995-06-20",1.2935,1.2935,1.2517,1.2517,17458.0],["1995-06-21",1.2517,1.2517,1.2378,1.2517,8597.0],["1995-06-22",1.2239,1.2378,1.1961,1.2239,18781.0],["1995-06-23",1.2239,1.2378,1.2239,1.2239,10448.0],["1995-06-26",1.2239,1.2378,1.2239,1.2239,6613.0],["1995-06-27",1.2378,1.2517,1.2239,1.2378,7274.0],["1995-06-28",1.2517,1.2795,1.2378,1.2795,10316.0],["1995-06-29",1.2795,1.2795,1.2517,1.2656,16003.0],["1995-06-30",1.2517,1.2656,1.2517,1.2517,4761.0],["1995-07-03",1.2656,1.2656,1.2517,1.2656,8200.0],["1995-07-05",1.2795,1.2795,1.2795,1.2795,24071.0],["1995-07-06",1.2795,1.2795,1.2795,1.2795,926.0],["1995-07-07",1.2795,1.2934,1.2656,1.2795,9787.0],["1995-07-10",1.2517,1.2795,1.2517,1.2517,30816.0],["1995-07-11",1.2795,1.2795,1.2656,1.2656,189261.0],["1995-07-12",1.2656,1.2934,1.2517,1.2934,9919.0],["1995-07-13",1.2934,1.3074,1.2795,1.3074,24997.0],["1995-07-14",1.2934,1.3074,1.2795,1.2795,13226.0],["1995-07-17",1.2656,1.2656,1.2517,1.2517,7142.0],["1995-07-18",1.2656,1.2656,1.2239,1.2378,11771.0],["1995-07-19",1.2517,1.2517,1.2378,1.2378,3571.0],["1995-07-20",1.2656,1.2934,1.2656,1.2795,16003.0],["1995-07-21",1.2934,1.3074,1.2934,1.2934,7803.0],["1995-07-24",1.2934,1.3074,1.2934,1.3074,2910.0],["1995-07-25",1.2934,1.3074,1.2934,1.2934,4232.0],["1995-07-26",1.2934,1.3213,1.2934,1.3213,5952.0],["1995-07-27",1.3213,1.3213,1.3074,1.3074,2513.0],["1995-07-28",1.2934,1.3074,1.2934,1.3074,1852.0],["1995-07-31",1.3074,1.3074,1.2934,1.3074,2116.0],["1995-08-01",1.2934,1.3074,1.2934,1.3074,2248.0],["1995-08-02",1.2934,1.3213,1.2656,1.3074,10845.0],["1995-08-03",1.3074,1.363,1.3074,1.363,35842.0],["1995-08-04",1.3769,1.4603,1.3769,1.4464,14019.0],["1995-08-07",1.4325,1.4464,1.4186,1.4464,50655.0],["1995-08-08",1.4743,1.4743,1.4464,1.4464,16003.0],["1995-08-09",1.4464,1.4464,1.4047,1.4047,3174.0],["1995-08-10",1.4186,1.4186,1.4047,1.4047,1984.0],["1995-08-11",1.4047,1.4047,1.4047,1.4047,926.0],["1995-08-14",1.4047,1.4047,1.3908,1.4047,11639.0],["1995-08-15",1.4047,1.4186,1.4047,1.4047,4100.0],["1995-08-16",1.4186,1.4186,1.4186,1.4186,4497.0],["1995-08-17",1.4047,1.4325,1.3908,1.3908,17061.0],["1995-08-18",1.4186,1.4186,1.4186,1.4186,9126.0],["1995-08-21",1.4047,1.4047,1.3908,1.4047,6348.0],["1995-08-22",1.3908,1.4186,1.3908,1.4047,2910.0],["1995-08-23",1.4047,1.4047,1.3908,1.3908,9655.0],["1995-08-24",1.3908,1.3908,1.3908,1.3908,0.0],["1995-08-25",1.3769,1.3769,1.3769,1.3769,1323.0],["1995-08-28",1.3769,1.3769,1.3769,1.3769,397.0],["1995-08-29",1.3908,1.3908,1.3908,1.3908,132.0],["1995-08-30",1.3908,1.3908,1.363,1.3769,5158.0],["1995-08-31",1.3769,1.4047,1.3769,1.3908,6084.0],["1995-09-01",1.3908,1.3908,1.363,1.3769,14548.0],["1995-09-05",1.3769,1.4325,1.3769,1.4325,6348.0],["1995-09-06",1.4464,1.4464,1.4186,1.4325,8332.0],["1995-09-07",1.4186,1.4325,1.4186,1.4325,4497.0],["1995-09-08",1.4325,1.4325,1.4186,1.4186,9523.0],["1995-09-11",1.4047,1.4464,1.4047,1.4325,17326.0],["1995-09-12",1.4325,1.4325,1.4325,1.4325,3703.0],["1995-09-13",1.4464,1.5021,1.4464,1.5021,36239.0],["1995-09-14",1.5021,1.5299,1.5021,1.5299,21558.0],["1995-09-15",1.5438,1.5438,1.5299,1.5438,29229.0],["1995-09-18",1.5438,1.5577,1.5299,1.5438,30684.0],["1995-09-19",1.5438,1.5438,1.516,1.5299,25393.0],["1995-09-20",1.5299,1.5299,1.516,1.5299,23013.0],["1995-09-21",1.5299,1.5299,1.5021,1.516,16135.0],["1995-09-22",1.516,1.516,1.4882,1.5021,12035.0],["1995-09-25",1.5021,1.5021,1.5021,1.5021,3835.0],["1995-09-26",1.4882,1.516,1.4882,1.5021,10052.0],["1995-09-27",1.5021,1.5021,1.4882,1.4882,1852.0],["1995-09-28",1.4915,1.5054,1.4776,1.5054,3835.0],["1995-09-29",1.5194,1.5194,1.5054,1.5054,2777.0],["1995-10-02",1.5194,1.5194,1.5054,1.5194,11771.0],["1995-10-03",1.5194,1.5194,1.4915,1.5194,4629.0],["1995-10-04",1.4915,1.5194,1.4915,1.5054,8597.0],["1995-10-05",1.5054,1.5194,1.5054,1.5054,5290.0],["1995-10-06",1.5054,1.5194,1.5054,1.5054,3174.0],["1995-10-09",1.5194,1.5333,1.5054,1.5333,7803.0],["1995-10-10",1.5333,1.5333,1.5054,1.5194,8464.0],["1995-10-11",1.5194,1.5612,1.5194,1.5473,15606.0],["1995-10-12",1.5612,1.5612,1.5333,1.5473,6348.0],["1995-10-13",1.5612,1.5821,1.5612,1.5751,14416.0],["1995-10-16",1.5612,1.5612,1.5194,1.5194,4497.0],["1995-10-17",1.5333,1.5333,1.5054,1.5054,3968.0],["1995-10-18",1.5054,1.5194,1.4915,1.5054,8068.0],["1995-10-19",1.5054,1.5194,1.4915,1.5054,9919.0],["1995-10-20",1.5054,1.5054,1.5054,1.5054,1190.0],["1995-10-23",1.5054,1.5054,1.4915,1.5054,2513.0],["1995-10-24",1.5054,1.5054,1.5054,1.5054,0.0],["1995-10-25",1.4915,1.5054,1.4915,1.5054,2248.0],["1995-10-26",1.4915,1.4915,1.4915,1.4915,661.0],["1995-10-27",1.4776,1.5054,1.4776,1.4915,18648.0],["1995-10-30",1.4915,1.4915,1.4915,1.4915,4232.0],["1995-10-31",1.4776,1.4915,1.4776,1.4776,17458.0],["1995-11-01",1.4776,1.5054,1.4776,1.5054,6745.0],["1995-11-02",1.5054,1.5194,1.4915,1.4915,6745.0],["1995-11-03",1.5054,1.5194,1.4915,1.4915,6216.0],["1995-11-06",1.4776,1.4915,1.4776,1.4915,8332.0],["1995-11-07",1.5054,1.5054,1.4915,1.5054,3835.0],["1995-11-08",1.4776,1.5054,1.4776,1.4915,7803.0],["1995-11-09",1.5054,1.5194,1.5054,1.5054,4232.0],["1995-11-10",1.4915,1.5473,1.4915,1.5473,32139.0],["1995-11-13",1.5473,1.5473,1.5333,1.5473,2248.0],["1995-11-14",1.5473,1.5473,1.5054,1.5054,5952.0],["1995-11-15",1.5194,1.5333,1.5194,1.5194,5952.0],["1995-11-16",1.5194,1.5473,1.5194,1.5333,5423.0],["1995-11-17",1.5333,1.5473,1.5333,1.5473,1852.0],["1995-11-20",1.5612,1.5891,1.5473,1.5751,21161.0],["1995-11-21",1.5891,1.603,1.5751,1.5891,18781.0],["1995-11-22",1.5891,1.5891,1.5891,1.5891,2116.0],["1995-11-24",1.603,1.617,1.5891,1.5891,14681.0],["1995-11-27",1.5891,1.603,1.5891,1.5891,11242.0],["1995-11-28",1.5891,1.603,1.5891,1.603,53168.0],["1995-11-29",1.603,1.6448,1.5891,1.6448,6613.0],["1995-11-30",1.6448,1.6588,1.617,1.6588,7142.0],["1995-12-01",1.6588,1.6588,1.603,1.617,29097.0],["1995-12-04",1.6309,1.6588,1.617,1.617,9787.0],["1995-12-05",1.6309,1.6448,1.617,1.617,63880.0],["1995-12-06",1.617,1.6727,1.617,1.6309,73932.0],["1995-12-07",1.5891,1.603,1.4915,1.5194,43116.0],["1995-12-08",1.5054,1.5473,1.5054,1.5473,3439.0],["1995-12-11",1.5891,1.603,1.5612,1.5751,38884.0],["1995-12-12",1.603,1.6588,1.603,1.6309,16400.0],["1995-12-13",1.6309,1.6309,1.5333,1.5891,28171.0],["1995-12-14",1.5473,1.5751,1.5473,1.5612,17987.0],["1995-12-15",1.5612,1.5612,1.5194,1.5194,13623.0],["1995-12-18",1.5194,1.5333,1.5054,1.5054,14681.0],["1995-12-19",1.5054,1.5054,1.4776,1.5054,28039.0],["1995-12-20",1.5194,1.5333,1.5194,1.5333,4100.0],["1995-12-21",1.5333,1.5333,1.5054,1.5333,17326.0],["1995-12-22",1.5333,1.5333,1.4915,1.4915,14813.0],["1995-12-26",1.5054,1.5194,1.5054,1.5194,4365.0],["1995-12-27",1.5227,1.5227,1.4948,1.4948,8861.0],["1995-12-28",1.4808,1.5088,1.4529,1.5088,87687.0],["1995-12-29",1.4808,1.5088,1.4808,1.4948,8994.0],["1996-01-02",1.4808,1.4808,1.4529,1.4669,10316.0],["1996-01-03",1.4389,1.4669,1.4389,1.4529,5819.0],["1996-01-04",1.4389,1.4389,1.4249,1.4389,15871.0],["1996-01-05",1.4249,1.4669,1.411,1.4669,20632.0],["1996-01-08",1.4808,1.5646,1.4808,1.5646,21823.0],["1996-01-09",1.5507,1.5507,1.4948,1.4948,8464.0],["1996-01-10",1.4808,1.5367,1.4808,1.5227,31874.0],["1996-01-11",1.5088,1.5507,1.5088,1.5227,7671.0],["1996-01-12",1.5088,1.5088,1.4808,1.4948,5026.0],["1996-01-15",1.4948,1.4948,1.4948,1.4948,265.0],["1996-01-16",1.5367,1.5367,1.5367,1.5367,4761.0],["1996-01-17",1.5227,1.5367,1.5088,1.5367,4761.0],["1996-01-18",1.5367,1.5367,1.5367,1.5367,529.0],["1996-01-19",1.5507,1.5507,1.5367,1.5507,6348.0],["1996-01-22",1.5367,1.5507,1.5367,1.5507,14284.0],["1996-01-23",1.5507,1.5786,1.5507,1.5646,32535.0],["1996-01-24",1.5646,1.5926,1.5646,1.5786,6084.0],["1996-01-25",1.5926,1.5926,1.5786,1.5926,11242.0],["1996-01-26",1.5786,1.5786,1.5227,1.5227,7010.0],["1996-01-29",1.5227,1.5227,1.5088,1.5088,2910.0],["1996-01-30",1.5088,1.5088,1.5088,1.5088,0.0],["1996-01-31",1.4948,1.4948,1.4808,1.4808,7671.0],["1996-02-01",1.4948,1.5088,1.4948,1.4948,2777.0],["1996-02-02",1.4948,1.5227,1.4948,1.5227,1587.0],["1996-02-05",1.5088,1.5367,1.5088,1.5227,1719.0],["1996-02-06",1.5227,1.6066,1.5227,1.5926,34652.0],["1996-02-07",1.6066,1.6066,1.5786,1.5786,25658.0],["1996-02-08",1.5786,1.5786,1.5786,1.5786,3042.0],["1996-02-09",1.5646,1.5646,1.5367,1.5507,3703.0],["1996-02-12",1.5646,1.5646,1.5367,1.5646,19177.0],["1996-02-13",1.5507,1.5786,1.5507,1.5646,15871.0],["1996-02-14",1.5646,1.5786,1.5646,1.5646,5290.0],["1996-02-15",1.5926,1.5926,1.5786,1.5786,3306.0],["1996-02-16",1.5646,1.6066,1.5646,1.6066,10184.0],["1996-02-20",1.6066,1.6066,1.5926,1.6066,9126.0],["1996-02-21",1.5926,1.6205,1.5926,1.6205,46555.0],["1996-02-22",1.6345,1.6624,1.6345,1.6345,11506.0],["1996-02-23",1.6345,1.6764,1.6345,1.6764,19177.0],["1996-02-26",1.6764,1.7463,1.6764,1.7183,38355.0],["1996-02-27",1.7323,1.7323,1.6904,1.7043,7803.0],["1996-02-28",1.7323,1.7463,1.6904,1.6904,11771.0],["1996-02-29",1.6764,1.6764,1.6624,1.6764,3439.0],["1996-03-01",1.6624,1.6764,1.6624,1.6764,1984.0],["1996-03-04",1.6764,1.7043,1.6345,1.6345,14813.0],["1996-03-05",1.6066,1.6485,1.5926,1.6345,8729.0],["1996-03-06",1.6205,1.6345,1.6205,1.6205,3439.0],["1996-03-07",1.6205,1.6485,1.6205,1.6485,6877.0],["1996-03-08",1.6205,1.6345,1.6066,1.6066,1984.0],["1996-03-11",1.5786,1.5786,1.5507,1.5507,11374.0],["1996-03-12",1.5507,1.5646,1.5367,1.5367,1852.0],["1996-03-13",1.6205,1.7323,1.6205,1.6764,74858.0],["1996-03-14",1.7183,1.7602,1.7043,1.7183,69832.0],["1996-03-15",1.7043,1.7323,1.7043,1.7323,19706.0],["1996-03-18",1.7323,1.7323,1.6345,1.6624,28832.0],["1996-03-19",1.6764,1.6764,1.6485,1.6485,37297.0],["1996-03-20",1.6904,1.7183,1.6624,1.6764,32006.0],["1996-03-21",1.6624,1.6624,1.6485,1.6624,1190.0],["1996-03-22",1.6624,1.6624,1.6485,1.6624,1852.0],["1996-03-25",1.6624,1.6624,1.6066,1.6485,8994.0],["1996-03-26",1.6066,1.6345,1.5926,1.6345,12035.0],["1996-03-27",1.6205,1.6205,1.6066,1.6066,13623.0],["1996-03-28",1.6205,1.6205,1.5786,1.5786,3042.0],["1996-03-29",1.5786,1.5786,1.5786,1.5786,1587.0],["1996-04-01",1.5786,1.5926,1.5646,1.5926,4232.0],["1996-04-02",1.5959,1.6099,1.5959,1.6099,6348.0],["1996-04-03",1.6099,1.6099,1.6099,1.6099,397.0],["1996-04-04",1.6239,1.6379,1.6099,1.6379,16929.0],["1996-04-08",1.6519,1.6659,1.6239,1.6519,20103.0],["1996-04-09",1.6519,1.6659,1.6379,1.6379,70493.0],["1996-04-10",1.6379,1.6659,1.6379,1.6519,53300.0],["1996-04-11",1.6519,1.6519,1.6379,1.6379,12432.0],["1996-04-12",1.6519,1.6519,1.6379,1.6379,2381.0],["1996-04-15",1.6239,1.6239,1.5819,1.5819,2910.0],["1996-04-16",1.5959,1.6099,1.5959,1.5959,1323.0],["1996-04-17",1.5959,1.6099,1.5959,1.6099,1587.0],["1996-04-18",1.5959,1.6099,1.5959,1.6099,529.0],["1996-04-19",1.6239,1.6239,1.5959,1.6239,16003.0],["1996-04-22",1.5959,1.6099,1.5679,1.5819,5423.0],["1996-04-23",1.5819,1.5819,1.5819,1.5819,17326.0],["1996-04-24",1.5959,1.5959,1.5819,1.5819,12432.0],["1996-04-25",1.5679,1.5679,1.5679,1.5679,2777.0],["1996-04-26",1.5539,1.5819,1.5539,1.5819,4497.0],["1996-04-29",1.5819,1.5819,1.5399,1.5399,4761.0],["1996-04-30",1.5679,1.5959,1.5539,1.5959,9787.0],["1996-05-01",1.5679,1.5679,1.54,1.5679,4894.0],["1996-05-02",1.5539,1.5539,1.484,1.512,24071.0],["1996-05-03",1.512,1.512,1.512,1.512,0.0],["1996-05-06",1.512,1.512,1.484,1.498,4894.0],["1996-05-07",1.5959,1.5959,1.5539,1.5539,25526.0],["1996-05-08",1.526,1.526,1.512,1.512,4232.0],["1996-05-09",1.498,1.498,1.484,1.484,8464.0],["1996-05-10",1.484,1.484,1.47,1.484,8068.0],["1996-05-13",1.484,1.498,1.484,1.498,3042.0],["1996-05-14",1.47,1.5539,1.47,1.5259,15871.0],["1996-05-15",1.512,1.512,1.512,1.512,2381.0],["1996-05-16",1.512,1.512,1.512,1.512,1984.0],["1996-05-17",1.512,1.5399,1.512,1.5399,1852.0],["1996-05-20",1.5399,1.5679,1.5399,1.5399,17458.0],["1996-05-21",1.5539,1.5539,1.498,1.498,28435.0],["1996-05-22",1.498,1.5259,1.498,1.5259,3439.0],["1996-05-23",1.512,1.5539,1.512,1.5259,8994.0],["1996-05-24",1.5399,1.5399,1.5259,1.5259,10977.0],["1996-05-28",1.5259,1.5259,1.5259,1.5259,794.0],["1996-05-29",1.5399,1.5539,1.526,1.5399,10581.0],["1996-05-30",1.5259,1.5539,1.5259,1.5259,5026.0],["1996-05-31",1.5259,1.5259,1.5259,1.5259,926.0],["1996-06-03",1.5399,1.5399,1.5259,1.5259,926.0],["1996-06-04",1.5539,1.5819,1.5539,1.5679,16003.0],["1996-06-05",1.5959,1.5959,1.5819,1.5959,7142.0],["1996-06-06",1.5819,1.5959,1.5819,1.5819,1455.0],["1996-06-07",1.5679,1.5679,1.5679,1.5679,90067.0],["1996-06-10",1.5399,1.5399,1.512,1.5259,18648.0],["1996-06-11",1.5679,1.5679,1.5399,1.5539,25393.0],["1996-06-12",1.5399,1.5539,1.5399,1.5539,14284.0],["1996-06-13",1.5399,1.5539,1.5399,1.5399,1984.0],["1996-06-14",1.5399,1.5399,1.5399,1.5399,265.0],["1996-06-17",1.54,1.5679,1.54,1.5679,8994.0],["1996-06-18",1.554,1.6099,1.554,1.6099,10448.0],["1996-06-19",1.5959,1.6239,1.5959,1.6099,33064.0],["1996-06-20",1.6099,1.6239,1.6099,1.6099,13490.0],["1996-06-21",1.6239,1.6519,1.6099,1.6379,10713.0],["1996-06-24",1.6239,1.6239,1.6099,1.6239,3439.0],["1996-06-25",1.6659,1.6799,1.6659,1.6659,46555.0],["1996-06-26",1.6659,1.6799,1.6659,1.6799,26981.0],["1996-06-27",1.6519,1.6939,1.6379,1.6939,341754.0],["1996-06-28",1.6799,1.6939,1.6659,1.6799,10448.0],["1996-07-01",1.6833,1.6973,1.6833,1.6973,2248.0],["1996-07-02",1.6973,1.7114,1.6973,1.7114,3042.0],["1996-07-03",1.7254,1.7675,1.7114,1.7675,22219.0],["1996-07-05",1.7535,1.7535,1.7394,1.7535,1455.0],["1996-07-08",1.7394,1.7394,1.7114,1.7394,12432.0],["1996-07-09",1.7394,1.7394,1.7254,1.7394,8994.0],["1996-07-10",1.7254,1.7394,1.6833,1.6833,6745.0],["1996-07-11",1.6833,1.6973,1.6693,1.6693,2910.0],["1996-07-12",1.6693,1.6693,1.6412,1.6412,4761.0],["1996-07-15",1.6272,1.6272,1.529,1.529,13623.0],["1996-07-16",1.515,1.543,1.515,1.515,21558.0],["1996-07-17",1.529,1.6132,1.529,1.6132,14548.0],["1996-07-18",1.5991,1.6412,1.5991,1.6272,4894.0],["1996-07-19",1.6412,1.6412,1.6132,1.6132,661.0],["1996-07-22",1.543,1.5571,1.543,1.5571,18913.0],["1996-07-23",1.5711,1.5851,1.5711,1.5711,3439.0],["1996-07-24",1.5711,1.5851,1.529,1.5571,17458.0],["1996-07-25",1.5711,1.5711,1.529,1.529,4761.0],["1996-07-26",1.529,1.529,1.529,1.529,0.0],["1996-07-29",1.543,1.543,1.543,1.543,265.0],["1996-07-30",1.529,1.529,1.529,1.529,794.0],["1996-07-31",1.529,1.543,1.529,1.543,1190.0],["1996-08-01",1.5571,1.5571,1.543,1.543,1984.0],["1996-08-02",1.529,1.529,1.529,1.529,1587.0],["1996-08-05",1.543,1.5711,1.543,1.5711,5026.0],["1996-08-06",1.5711,1.6272,1.5711,1.6272,7274.0],["1996-08-07",1.6272,1.6553,1.6272,1.6553,5423.0],["1996-08-08",1.6553,1.7114,1.6553,1.6973,6216.0],["1996-08-09",1.7114,1.7114,1.6973,1.7114,17723.0],["1996-08-12",1.6973,1.6973,1.6693,1.6693,5290.0],["1996-08-13",1.6693,1.6833,1.6693,1.6693,20500.0],["1996-08-14",1.6833,1.6973,1.6833,1.6973,12432.0],["1996-08-15",1.7114,1.7114,1.6973,1.6973,1852.0],["1996-08-16",1.7114,1.7394,1.7114,1.7394,24600.0],["1996-08-19",1.7254,1.7254,1.7114,1.7254,1719.0],["1996-08-20",1.7254,1.7394,1.7114,1.7114,19310.0],["1996-08-21",1.7114,1.7114,1.7114,1.7114,661.0],["1996-08-22",1.7254,1.7254,1.6693,1.6973,12564.0],["1996-08-23",1.6833,1.6833,1.6553,1.6553,7010.0],["1996-08-26",1.6553,1.6553,1.6412,1.6553,2645.0],["1996-08-27",1.6412,1.6412,1.6412,1.6412,3306.0],["1996-08-28",1.6412,1.6412,1.6412,1.6412,2248.0],["1996-08-29",1.6272,1.6412,1.6272,1.6412,2910.0],["1996-08-30",1.6553,1.6553,1.6412,1.6412,3306.0],["1996-09-03",1.6553,1.6833,1.6553,1.6833,16003.0],["1996-09-04",1.7394,1.7955,1.7254,1.7815,27906.0],["1996-09-05",1.7675,1.7675,1.7394,1.7535,17061.0],["1996-09-06",1.7535,1.8236,1.7535,1.8236,36106.0],["1996-09-09",1.8516,1.8797,1.8236,1.8376,25922.0],["1996-09-10",1.8376,1.8516,1.8376,1.8376,10448.0],["1996-09-11",1.8236,1.8236,1.8236,1.8236,15474.0],["1996-09-12",1.8096,1.8236,1.8096,1.8236,8861.0],["1996-09-13",1.8236,1.8236,1.7815,1.7815,3703.0],["1996-09-16",1.7955,1.8657,1.7955,1.8657,23674.0],["1996-09-17",1.8797,1.8797,1.8657,1.8657,9919.0],["1996-09-18",1.8797,1.8937,1.8236,1.8236,79619.0],["1996-09-19",1.8376,1.8516,1.8376,1.8376,9126.0],["1996-09-20",1.8376,1.8516,1.8096,1.8516,19706.0],["1996-09-23",1.8516,1.8516,1.8096,1.8096,9919.0],["1996-09-24",1.8096,1.8096,1.7114,1.7254,23674.0],["1996-09-25",1.7254,1.7394,1.7254,1.7394,14019.0],["1996-09-26",1.7394,1.7534,1.7394,1.7394,1852.0],["1996-09-27",1.7428,1.7428,1.7428,1.7428,926.0],["1996-09-30",1.7428,1.7569,1.7428,1.7569,11639.0],["1996-10-01",1.7428,1.7709,1.7428,1.7709,3571.0],["1996-10-02",1.7709,1.7709,1.7568,1.7709,3703.0],["1996-10-03",1.7569,1.7569,1.7569,1.7569,1323.0],["1996-10-04",1.7709,1.799,1.7569,1.799,8332.0],["1996-10-07",1.8271,1.8552,1.8271,1.8271,4629.0],["1996-10-08",1.8412,1.8412,1.799,1.799,9126.0],["1996-10-09",1.799,1.8131,1.7709,1.7709,4100.0],["1996-10-10",1.7428,1.7569,1.7428,1.7569,15739.0],["1996-10-11",1.7709,1.785,1.7709,1.7709,3439.0],["1996-10-14",1.7709,1.799,1.7709,1.799,1587.0],["1996-10-15",1.7709,1.7709,1.7709,1.7709,926.0],["1996-10-16",1.7709,1.7709,1.7709,1.7709,661.0],["1996-10-17",1.7709,1.785,1.7709,1.7709,3835.0],["1996-10-18",1.8131,1.8552,1.799,1.8412,10581.0],["1996-10-21",1.8271,1.8412,1.8271,1.8271,794.0],["1996-10-22",1.785,1.8412,1.785,1.8271,6877.0],["1996-10-23",1.8412,1.8833,1.8412,1.8833,7406.0],["1996-10-24",1.8974,1.9115,1.8974,1.9115,15077.0],["1996-10-25",1.9115,1.9396,1.9115,1.9396,8332.0],["1996-10-28",1.9115,1.9255,1.8552,1.8833,19045.0],["1996-10-29",1.8693,1.8974,1.8693,1.8693,3042.0],["1996-10-30",1.8833,1.8833,1.8271,1.8412,1984.0],["1996-10-31",1.8552,1.9115,1.8552,1.9115,8464.0],["1996-11-01",1.8833,1.9115,1.8833,1.9115,5423.0],["1996-11-04",1.9255,1.9255,1.9115,1.9115,1587.0],["1996-11-05",1.9115,1.9115,1.9115,1.9115,0.0],["1996-11-06",1.9115,1.9255,1.8833,1.9255,13358.0],["1996-11-07",1.9115,1.9115,1.8833,1.8833,1323.0],["1996-11-08",1.8833,1.8974,1.8693,1.8693,16268.0],["1996-11-11",1.8833,1.8833,1.8552,1.8552,4894.0],["1996-11-12",1.8552,1.8552,1.8412,1.8412,6348.0],["1996-11-13",1.8412,1.8552,1.8412,1.8552,11639.0],["1996-11-14",1.8412,1.8833,1.8412,1.8833,9919.0],["1996-11-15",1.8974,1.8974,1.8833,1.8833,1190.0],["1996-11-18",1.8552,1.8552,1.8271,1.8271,2910.0],["1996-11-19",1.8271,1.8412,1.8271,1.8412,7803.0],["1996-11-20",1.8412,1.8412,1.8271,1.8271,2381.0],["1996-11-21",1.8412,1.8412,1.7568,1.7709,7671.0],["1996-11-22",1.7569,1.785,1.7428,1.785,6745.0],["1996-11-25",1.785,1.799,1.7709,1.785,6348.0],["1996-11-26",1.7568,1.7709,1.7568,1.7709,2381.0],["1996-11-27",1.7709,1.799,1.7709,1.7709,7142.0],["1996-11-29",1.785,1.799,1.785,1.799,1719.0],["1996-12-02",1.8412,1.8412,1.785,1.799,17061.0],["1996-12-03",1.799,1.799,1.799,1.799,1190.0],["1996-12-04",1.799,1.799,1.7428,1.7481,8861.0],["1996-12-05",1.7569,1.785,1.7428,1.785,5423.0],["1996-12-06",1.799,1.799,1.7428,1.7428,11639.0],["1996-12-09",1.7428,1.7709,1.7428,1.7569,2777.0],["1996-12-10",1.7568,1.7709,1.7568,1.7709,1852.0],["1996-12-11",1.7709,1.7709,1.7569,1.7569,2513.0],["1996-12-12",1.7569,1.7569,1.7006,1.7006,8597.0],["1996-12-13",1.7147,1.7147,1.6304,1.6585,12035.0],["1996-12-16",1.6585,1.6866,1.6585,1.6725,17193.0],["1996-12-17",1.6866,1.6866,1.6725,1.6866,1587.0],["1996-12-18",1.7006,1.7147,1.6725,1.7147,5026.0],["1996-12-19",1.7287,1.7287,1.6725,1.6725,26055.0],["1996-12-20",1.6866,1.7147,1.6725,1.7147,5423.0],["1996-12-23",1.7147,1.7147,1.6725,1.6866,4232.0],["1996-12-24",1.69,1.69,1.69,1.69,1984.0],["1996-12-26",1.6759,1.7181,1.6759,1.7181,6084.0],["1996-12-27",1.7322,1.7322,1.7322,1.7322,4761.0],["1996-12-30",1.7463,1.7604,1.7463,1.7604,1190.0],["1996-12-31",1.7745,1.8308,1.7745,1.8308,9390.0],["1997-01-02",1.8308,1.8308,1.8308,1.8308,7274.0],["1997-01-03",1.8449,1.8871,1.8449,1.873,5158.0],["1997-01-06",1.9153,1.9575,1.9153,1.9294,29626.0],["1997-01-07",1.9434,1.9575,1.9434,1.9575,4629.0],["1997-01-08",1.9716,1.9998,1.9716,1.9716,19177.0],["1997-01-09",1.9716,2.0139,1.9575,1.9998,18913.0],["1997-01-10",1.9857,1.9857,1.9716,1.9716,9258.0],["1997-01-13",1.9857,1.9998,1.9294,1.9434,16268.0],["1997-01-14",1.9153,1.9434,1.9153,1.9153,128158.0],["1997-01-15",1.9294,1.9294,1.9153,1.9294,5423.0],["1997-01-16",1.9575,1.9575,1.9434,1.9434,9126.0],["1997-01-17",1.9434,1.9716,1.9434,1.9716,25129.0],["1997-01-20",1.9857,1.9857,1.9575,1.9716,1455.0],["1997-01-21",1.9716,1.9716,1.9575,1.9575,5423.0],["1997-01-22",1.9857,1.9857,1.9716,1.9716,4629.0],["1997-01-23",1.9857,1.9857,1.9434,1.9434,51184.0],["1997-01-24",1.9434,1.9716,1.9434,1.9575,12961.0],["1997-01-27",1.9857,1.9857,1.9575,1.9716,8068.0],["1997-01-28",1.9998,1.9998,1.9575,1.9857,7935.0],["1997-01-29",1.9716,1.9716,1.9434,1.9434,3835.0],["1997-01-30",1.9716,1.9716,1.9716,1.9716,12961.0],["1997-01-31",1.9716,2.0139,1.9716,1.9998,3703.0],["1997-02-03",1.9857,2.0139,1.9716,2.0139,25526.0],["1997-02-04",1.9998,1.9998,1.9857,1.9857,2381.0],["1997-02-05",1.9857,1.9857,1.9716,1.9716,926.0],["1997-02-06",1.9716,1.9998,1.9716,1.9998,5555.0],["1997-02-07",1.9716,1.9857,1.9716,1.9857,794.0],["1997-02-10",1.9716,1.9716,1.9575,1.9575,14152.0],["1997-02-11",1.9434,1.9575,1.9434,1.9575,18913.0],["1997-02-12",1.9575,1.9716,1.9575,1.9575,5026.0],["1997-02-13",1.9575,2.0984,1.9575,2.0984,306705.0],["1997-02-14",2.0984,2.1124,2.0984,2.1124,12168.0],["1997-02-18",2.1406,2.2392,2.1406,2.2392,358021.0],["1997-02-19",2.2533,2.3096,2.2392,2.2392,22881.0],["1997-02-20",2.211,2.2392,2.1969,2.1969,59780.0],["1997-02-21",2.1969,2.1969,2.1547,2.1969,18119.0],["1997-02-24",2.1969,2.2251,2.1969,2.2251,15474.0],["1997-02-25",2.211,2.2251,2.211,2.211,2910.0],["1997-02-26",2.1969,2.2251,2.1969,2.211,8332.0],["1997-02-27",2.211,2.211,2.1969,2.1969,202883.0],["1997-02-28",2.1969,2.1969,2.1969,2.1969,11506.0],["1997-03-03",2.1688,2.211,2.1688,2.1969,86496.0],["1997-03-04",2.1969,2.2955,2.1969,2.2955,12300.0],["1997-03-05",2.2814,2.3378,2.2814,2.2814,25658.0],["1997-03-06",2.2674,2.2955,2.2533,2.2533,10977.0],["1997-03-07",2.2814,2.3519,2.2814,2.2955,60177.0],["1997-03-10",2.3096,2.3096,2.2814,2.3096,3439.0],["1997-03-11",2.2814,2.2955,2.2814,2.2814,3042.0],["1997-03-12",2.2814,2.2814,2.2533,2.2674,7010.0],["1997-03-13",2.2814,2.2814,2.2392,2.2533,96151.0],["1997-03-14",2.2533,2.3096,2.2533,2.2674,35842.0],["1997-03-17",2.2674,2.3237,2.2674,2.3096,25658.0],["1997-03-18",2.3237,2.3378,2.2955,2.2955,8332.0],["1997-03-19",2.3237,2.4082,2.3237,2.3237,28039.0],["1997-03-20",2.3096,2.3237,2.3096,2.3096,12168.0],["1997-03-21",2.3237,2.3237,2.2814,2.2814,14152.0],["1997-03-24",2.2814,2.2955,2.2674,2.2955,5687.0],["1997-03-25",2.2955,2.2955,2.2814,2.2814,3835.0],["1997-03-26",2.2955,2.2955,2.2814,2.2814,1852.0],["1997-03-27",2.2814,2.2814,2.2674,2.2814,8861.0],["1997-03-31",2.2674,2.3096,2.2674,2.3096,14152.0],["1997-04-01",2.3096,2.4214,2.3096,2.4027,25900.0],["1997-04-02",2.4027,2.4027,2.3655,2.3841,16400.0],["1997-04-03",2.3655,2.4027,2.3655,2.4027,15000.0],["1997-04-04",2.4027,2.4772,2.4027,2.4772,48300.0],["1997-04-07",2.4444,2.4817,2.4444,2.4631,5700.0],["1997-04-08",2.4817,2.4817,2.463,2.4817,29400.0],["1997-04-09",2.5004,2.5004,2.4817,2.4817,29400.0],["1997-04-10",2.4817,2.5004,2.4817,2.5004,33100.0],["1997-04-11",2.4817,2.4817,2.4631,2.4631,8700.0],["1997-04-14",2.4631,2.4817,2.4631,2.4631,82900.0],["1997-04-15",2.463,2.5377,2.463,2.4817,72200.0],["1997-04-16",2.519,2.519,2.5004,2.5004,3100.0],["1997-04-17",2.5004,2.519,2.5004,2.519,600.0],["1997-04-18",2.5004,2.519,2.4817,2.519,8200.0],["1997-04-21",2.5004,2.5004,2.5004,2.5004,14100.0],["1997-04-22",2.5004,2.519,2.5004,2.5004,2000.0],["1997-04-23",2.519,2.5377,2.519,2.519,3500.0],["1997-04-24",2.5004,2.519,2.5004,2.5004,11600.0],["1997-04-25",2.5004,2.5377,2.5004,2.5004,18100.0],["1997-04-28",2.5004,2.5004,2.5004,2.5004,100.0],["1997-04-29",2.5004,2.519,2.5004,2.5004,5500.0],["1997-04-30",2.5004,2.519,2.5004,2.5004,8200.0],["1997-05-01",2.5004,2.519,2.5004,2.5004,10700.0],["1997-05-02",2.519,2.5377,2.5004,2.519,138400.0],["1997-05-05",2.519,2.519,2.5004,2.519,52500.0],["1997-05-06",2.5004,2.519,2.5004,2.5004,1500.0],["1997-05-07",2.5004,2.519,2.5004,2.5004,10500.0],["1997-05-08",2.5377,2.5377,2.5004,2.5004,7500.0],["1997-05-09",2.5004,2.519,2.5004,2.5004,13400.0],["1997-05-12",2.5004,2.5004,2.4817,2.4817,1000.0],["1997-05-13",2.4817,2.5004,2.4817,2.5004,6000.0],["1997-05-14",2.5004,2.5004,2.5004,2.5004,10300.0],["1997-05-15",2.4817,2.5004,2.4817,2.5004,700.0],["1997-05-16",2.5004,2.575,2.5004,2.5563,7500.0],["1997-05-19",2.5377,2.5377,2.5377,2.5377,4800.0],["1997-05-20",2.5563,2.575,2.5563,2.5563,2400.0],["1997-05-21",2.5377,2.575,2.519,2.519,7400.0],["1997-05-22",2.519,2.519,2.519,2.519,800.0],["1997-05-23",2.519,2.519,2.519,2.519,0.0],["1997-05-27",2.5004,2.5004,2.4817,2.4817,5700.0],["1997-05-28",2.4817,2.519,2.4817,2.519,1300.0],["1997-05-29",2.519,2.5377,2.519,2.5377,10700.0],["1997-05-30",2.519,2.519,2.5004,2.5004,2200.0],["1997-06-02",2.5004,2.519,2.5004,2.5004,5200.0],["1997-06-03",2.5004,2.519,2.5004,2.519,21500.0],["1997-06-04",2.519,2.5563,2.519,2.5563,2700.0],["1997-06-05",2.5377,2.6123,2.5377,2.575,6700.0],["1997-06-06",2.5937,2.5937,2.575,2.575,8700.0],["1997-06-09",2.575,2.6496,2.575,2.6496,6900.0],["1997-06-10",2.631,2.631,2.5937,2.5937,2300.0],["1997-06-11",2.6123,2.687,2.6123,2.6683,8300.0],["1997-06-12",2.6683,2.7056,2.6683,2.6683,4200.0],["1997-06-13",2.687,2.7243,2.687,2.7056,4400.0],["1997-06-16",2.687,2.687,2.631,2.631,4800.0],["1997-06-17",2.6123,2.6496,2.575,2.575,115900.0],["1997-06-18",2.5937,2.6123,2.5937,2.6123,4000.0],["1997-06-19",2.6123,2.6496,2.6123,2.6496,6100.0],["1997-06-20",2.575,2.6496,2.575,2.6496,28000.0],["1997-06-23",2.6496,2.7243,2.6496,2.7056,3700.0],["1997-06-24",2.7243,2.7243,2.6683,2.6683,10800.0],["1997-06-25",2.6496,2.6776,2.631,2.6776,3700.0],["1997-06-26",2.687,2.687,2.6496,2.6683,2800.0],["1997-06-27",2.6683,2.6683,2.6683,2.6683,0.0],["1997-06-30",2.687,2.687,2.631,2.631,4900.0],["1997-07-01",2.6261,2.6448,2.6168,2.6448,10200.0],["1997-07-02",2.6448,2.6448,2.6355,2.6355,8400.0],["1997-07-03",2.6355,2.6355,2.6355,2.6355,500.0],["1997-07-07",2.6355,2.6822,2.6355,2.6822,4100.0],["1997-07-08",2.6542,2.6915,2.5794,2.5794,131700.0],["1997-07-09",2.6355,2.6355,2.6355,2.6355,1000.0],["1997-07-10",2.6542,2.6542,2.6542,2.6542,500.0],["1997-07-11",2.6729,2.6822,2.6729,2.6822,900.0],["1997-07-14",2.6822,2.6822,2.6822,2.6822,900.0],["1997-07-15",2.7102,2.7289,2.6915,2.6915,2300.0],["1997-07-16",2.7102,2.7383,2.6915,2.7009,11300.0],["1997-07-17",2.7009,2.7102,2.6915,2.7009,5200.0],["1997-07-18",2.7102,2.7476,2.7102,2.7383,1500.0],["1997-07-21",2.7102,2.7102,2.6729,2.6915,7900.0],["1997-07-22",2.6822,2.6915,2.6822,2.6915,4200.0],["1997-07-23",2.6915,2.7009,2.6915,2.6915,18800.0],["1997-07-24",2.6729,2.6729,2.6448,2.6448,3700.0],["1997-07-25",2.6542,2.6542,2.6168,2.6355,6500.0],["1997-07-28",2.6261,2.6261,2.6168,2.6168,600.0],["1997-07-29",2.6168,2.6168,2.6168,2.6168,4300.0],["1997-07-30",2.6168,2.6355,2.6168,2.6261,11100.0],["1997-07-31",2.6261,2.6261,2.6261,2.6261,200.0],["1997-08-01",2.6261,2.6261,2.6261,2.6261,300.0],["1997-08-04",2.6261,2.6355,2.6261,2.6355,300.0],["1997-08-05",2.6261,2.6355,2.6261,2.6355,4500.0],["1997-08-06",2.6168,2.6168,2.6168,2.6168,16300.0],["1997-08-07",2.6168,2.6168,2.6168,2.6168,400.0],["1997-08-08",2.6355,2.6542,2.6355,2.6355,13500.0],["1997-08-11",2.6542,2.6542,2.6448,2.6448,300.0],["1997-08-12",2.6448,2.6448,2.6355,2.6355,7400.0],["1997-08-13",2.6448,2.6729,2.6448,2.6542,4500.0],["1997-08-14",2.6542,2.6729,2.6542,2.6542,6300.0],["1997-08-15",2.6542,2.6635,2.6355,2.6355,6800.0],["1997-08-18",2.6355,2.6542,2.6355,2.6448,1500.0],["1997-08-19",2.6448,2.6729,2.6448,2.6729,2000.0],["1997-08-20",2.6915,2.7009,2.6915,2.6915,1300.0],["1997-08-21",2.6915,2.6915,2.6729,2.6729,600.0],["1997-08-22",2.6542,2.6729,2.6542,2.6729,1600.0],["1997-08-25",2.6542,2.6542,2.6261,2.6261,1100.0],["1997-08-26",2.6261,2.6261,2.6168,2.6168,46800.0],["1997-08-27",2.5981,2.6261,2.5981,2.6261,5900.0],["1997-08-28",2.6168,2.6168,2.6168,2.6168,500.0],["1997-08-29",2.6261,2.6261,2.6168,2.6168,2100.0],["1997-09-02",2.6168,2.6355,2.6168,2.6355,800.0],["1997-09-03",2.6542,2.6635,2.6261,2.6261,3700.0],["1997-09-04",2.6074,2.6448,2.6074,2.6448,1300.0],["1997-09-05",2.6355,2.6635,2.6355,2.6635,1500.0],["1997-09-08",2.6355,2.6355,2.6168,2.6168,3600.0],["1997-09-09",2.6168,2.6542,2.6168,2.6355,4500.0],["1997-09-10",2.6635,2.6635,2.6168,2.6168,7300.0],["1997-09-11",2.6168,2.6168,2.6074,2.6074,22400.0],["1997-09-12",2.6074,2.6074,2.5887,2.5887,4700.0],["1997-09-15",2.5794,2.5794,2.5607,2.5701,3100.0],["1997-09-16",2.5701,2.6261,2.5701,2.6168,15600.0],["1997-09-17",2.6355,2.6355,2.5794,2.5981,8400.0],["1997-09-18",2.5887,2.6074,2.5887,2.6074,1200.0],["1997-09-19",2.5981,2.6168,2.5981,2.6074,3200.0],["1997-09-22",2.5981,2.5981,2.5981,2.5981,5500.0],["1997-09-23",2.6168,2.6355,2.6074,2.6355,3800.0],["1997-09-24",2.6168,2.6168,2.6074,2.6074,200.0],["1997-09-25",2.5981,2.6074,2.5981,2.6074,300.0],["1997-09-26",2.5981,2.6074,2.5981,2.5981,1500.0],["1997-09-29",2.6119,2.6119,2.5932,2.6119,1100.0],["1997-09-30",2.6307,2.64,2.6119,2.6307,103900.0],["1997-10-01",2.6213,2.64,2.6119,2.64,2400.0],["1997-10-02",2.64,2.64,2.64,2.64,200.0],["1997-10-03",2.6494,2.7149,2.64,2.7149,10200.0],["1997-10-06",2.7243,2.7336,2.6962,2.6962,7000.0],["1997-10-07",2.6775,2.7149,2.6775,2.7056,2500.0],["1997-10-08",2.6962,2.7336,2.6962,2.7149,1700.0],["1997-10-09",2.7149,2.7149,2.7149,2.7149,1100.0],["1997-10-10",2.6962,2.6962,2.6868,2.6962,22700.0],["1997-10-13",2.6962,2.743,2.6962,2.743,900.0],["1997-10-14",2.7336,2.7524,2.7336,2.7524,1100.0],["1997-10-15",2.743,2.7617,2.743,2.7524,700.0],["1997-10-16",2.7524,2.7524,2.7524,2.7524,2100.0],["1997-10-17",2.743,2.7524,2.7336,2.743,39400.0],["1997-10-20",2.7524,2.7898,2.7524,2.7898,4500.0],["1997-10-21",2.8085,2.8179,2.7992,2.7992,12100.0],["1997-10-22",2.846,2.8554,2.8085,2.8273,13400.0],["1997-10-23",2.7711,2.7805,2.7711,2.7711,64800.0],["1997-10-24",2.7711,2.7992,2.7711,2.7898,1900.0],["1997-10-27",2.7711,2.7711,2.6962,2.7056,8100.0],["1997-10-28",2.6962,2.7149,2.6494,2.7056,8200.0],["1997-10-29",2.743,2.7992,2.7336,2.7992,4300.0],["1997-10-30",2.7992,2.7992,2.7992,2.7992,0.0],["1997-10-31",2.7898,2.7898,2.7524,2.7805,1600.0],["1997-11-03",2.7617,2.7898,2.7617,2.7711,6600.0],["1997-11-04",2.7711,2.7711,2.7711,2.7711,0.0],["1997-11-05",2.7711,2.7992,2.7711,2.7805,15500.0],["1997-11-06",2.8085,2.8085,2.7805,2.7898,26400.0],["1997-11-07",2.7805,2.7805,2.7711,2.7711,1400.0],["1997-11-10",2.7711,2.8179,2.7711,2.8085,6500.0],["1997-11-11",2.7805,2.7898,2.7805,2.7805,2300.0],["1997-11-12",2.7805,2.7805,2.7711,2.7711,6500.0],["1997-11-13",2.7711,2.7992,2.7711,2.7898,6300.0],["1997-11-14",2.7805,2.7805,2.7805,2.7805,200.0],["1997-11-17",2.8085,2.8366,2.8085,2.8273,6600.0],["1997-11-18",2.8366,2.8366,2.8179,2.8179,1000.0],["1997-11-19",2.8085,2.8085,2.8085,2.8085,100.0],["1997-11-20",2.8273,2.8273,2.8273,2.8273,100.0],["1997-11-21",2.846,2.8554,2.8273,2.8554,5600.0],["1997-11-24",2.8554,2.8834,2.8273,2.8834,8300.0],["1997-11-25",2.8741,2.8834,2.8647,2.8647,3100.0],["1997-11-26",2.8741,2.8741,2.8647,2.8741,400.0],["1997-11-28",2.8741,2.9022,2.8741,2.9022,1400.0],["1997-12-01",2.8834,2.8928,2.8554,2.8554,6900.0],["1997-12-02",2.8647,2.8647,2.8647,2.8647,100.0],["1997-12-03",2.8834,2.9115,2.8834,2.9115,1100.0],["1997-12-04",2.8928,2.949,2.8928,2.9115,4500.0],["1997-12-05",2.9396,2.9864,2.9022,2.9864,4700.0],["1997-12-08",3.0145,3.1924,3.0145,3.1924,10100.0],["1997-12-09",3.1924,3.2673,3.1924,3.2673,6500.0],["1997-12-10",3.2766,3.2954,3.2298,3.2298,2100.0],["1997-12-11",3.2111,3.2485,3.183,3.2017,4800.0],["1997-12-12",3.2017,3.2205,3.1924,3.2111,4500.0],["1997-12-15",3.2205,3.2205,3.183,3.1924,5500.0],["1997-12-16",3.1737,3.1924,3.1737,3.1924,300.0],["1997-12-17",3.2017,3.3234,3.2017,3.3234,12900.0],["1997-12-18",3.3047,3.3703,3.3047,3.3703,3200.0],["1997-12-19",3.389,3.389,3.3328,3.389,8000.0],["1997-12-22",3.4264,3.4358,3.3609,3.3609,4300.0],["1997-12-23",3.3609,3.3703,3.3422,3.3422,2800.0],["1997-12-24",3.3422,3.3422,3.3422,3.3422,0.0],["1997-12-26",3.3373,3.3373,3.3373,3.3373,0.0],["1997-12-29",3.3467,3.3748,3.3467,3.3467,2200.0],["1997-12-30",3.356,3.356,3.356,3.356,600.0],["1997-12-31",3.3467,3.3467,3.3185,3.3185,1000.0],["1998-01-02",3.3092,3.3185,3.3092,3.3092,3100.0],["1998-01-05",3.2998,3.3185,3.2998,3.3185,18800.0],["1998-01-06",3.3185,3.3279,3.3092,3.3092,8700.0],["1998-01-07",3.3092,3.3185,3.2717,3.3185,30600.0],["1998-01-08",3.2998,3.3467,3.2904,3.3279,16800.0],["1998-01-09",3.3279,3.3373,3.2904,3.3092,32400.0],["1998-01-12",3.2998,3.3092,3.2154,3.2248,12000.0],["1998-01-13",3.2248,3.2435,3.206,3.2342,23700.0],["1998-01-14",3.2342,3.2623,3.2248,3.2435,11400.0],["1998-01-15",3.2248,3.2248,3.0561,3.0936,26000.0],["1998-01-16",3.0748,3.1029,3.0748,3.1029,20200.0],["1998-01-20",3.0842,3.1217,3.0748,3.1123,20500.0],["1998-01-21",3.1123,3.1311,3.1123,3.1311,9300.0],["1998-01-22",3.1311,3.2998,3.1311,3.2998,20200.0],["1998-01-23",3.3185,3.4123,3.3185,3.3654,17400.0],["1998-01-26",3.356,3.3748,3.356,3.3654,5200.0],["1998-01-27",3.3748,3.5248,3.3748,3.5154,21300.0],["1998-01-28",3.5248,3.6466,3.5248,3.6091,16600.0],["1998-01-29",3.6279,3.6279,3.5904,3.5998,95800.0],["1998-01-30",3.581,3.5904,3.5529,3.581,4500.0],["1998-02-02",3.5623,3.5623,3.506,3.5435,4900.0],["1998-02-03",3.5623,3.5717,3.5435,3.5529,1200.0],["1998-02-04",3.5435,3.5529,3.5435,3.5529,2000.0],["1998-02-05",3.5435,3.5435,3.5154,3.5435,3500.0],["1998-02-06",3.5435,3.581,3.5435,3.5435,20600.0],["1998-02-09",3.5529,3.6185,3.5529,3.6185,24300.0],["1998-02-10",3.6279,3.6279,3.6185,3.6185,14800.0],["1998-02-11",3.5998,3.5998,3.5998,3.5998,500.0],["1998-02-12",3.581,3.6373,3.581,3.6373,12700.0],["1998-02-13",3.5998,3.6279,3.5717,3.6279,18000.0],["1998-02-17",3.656,3.7123,3.6091,3.6091,14700.0],["1998-02-18",3.5998,3.5998,3.5904,3.5904,7500.0],["1998-02-19",3.5717,3.6373,3.5623,3.6373,27300.0],["1998-02-20",3.6185,3.6466,3.6091,3.6466,3800.0],["1998-02-23",3.6279,3.6654,3.6279,3.6654,4200.0],["1998-02-24",3.656,3.656,3.6091,3.6185,6100.0],["1998-02-25",3.6091,3.6091,3.5435,3.5623,51400.0],["1998-02-26",3.5435,3.581,3.5248,3.5717,15100.0],["1998-02-27",3.5717,3.5717,3.5717,3.5717,0.0],["1998-03-02",3.5904,3.5904,3.5623,3.5623,1100.0],["1998-03-03",3.5623,3.5623,3.5529,3.5623,1000.0],["1998-03-04",3.5435,3.5529,3.5435,3.5529,1300.0],["1998-03-05",3.5529,3.5529,3.5529,3.5529,0.0],["1998-03-06",3.5716,3.5716,3.5435,3.5435,13500.0],["1998-03-09",3.5435,3.5623,3.5435,3.5623,900.0],["1998-03-10",3.5435,3.5435,3.5435,3.5435,1500.0],["1998-03-11",3.5435,3.5435,3.5435,3.5435,1400.0],["1998-03-12",3.5248,3.5248,3.4967,3.4967,2300.0],["1998-03-13",3.4967,3.5623,3.4967,3.5623,5300.0],["1998-03-16",3.5435,3.5623,3.5435,3.5623,2100.0],["1998-03-17",3.5717,3.5717,3.506,3.5529,8900.0],["1998-03-18",3.5435,3.5529,3.5435,3.5529,1100.0],["1998-03-19",3.5529,3.5623,3.5435,3.5623,4000.0],["1998-03-20",3.5623,3.581,3.5435,3.581,22200.0],["1998-03-23",3.5435,3.5435,3.506,3.506,3600.0],["1998-03-24",3.4873,3.4873,3.4685,3.4873,2400.0],["1998-03-25",3.506,3.506,3.4685,3.4685,7600.0],["1998-03-26",3.4873,3.506,3.4685,3.4967,10300.0],["1998-03-27",3.4685,3.4685,3.4685,3.4685,4100.0],["1998-03-30",3.4685,3.4685,3.4592,3.4685,26600.0],["1998-03-31",3.4498,3.4498,3.431,3.4404,1800.0],["1998-04-01",3.4498,3.4498,3.431,3.4404,2000.0],["1998-04-02",3.4592,3.4592,3.4217,3.4217,10000.0],["1998-04-03",3.4123,3.4217,3.4123,3.4123,1400.0],["1998-04-06",3.4179,3.4179,3.3709,3.3897,14000.0],["1998-04-07",3.4085,3.4462,3.3709,3.3803,6800.0],["1998-04-08",3.3803,3.3803,3.3709,3.3709,9200.0],["1998-04-09",3.3709,3.3709,3.3709,3.3709,12500.0],["1998-04-13",3.3709,3.3897,3.3709,3.3709,9000.0],["1998-04-14",3.3803,3.3897,3.3709,3.3803,12900.0],["1998-04-15",3.3897,3.3991,3.3897,3.3897,16900.0],["1998-04-16",3.4085,3.4744,3.4085,3.4744,13400.0],["1998-04-17",3.4744,3.4744,3.4274,3.4274,5700.0],["1998-04-20",3.4085,3.4462,3.4085,3.4274,9200.0],["1998-04-21",3.3709,3.3991,3.3709,3.3991,36600.0],["1998-04-22",3.4179,3.4179,3.4085,3.4085,8100.0],["1998-04-23",3.4085,3.4085,3.3803,3.3897,14600.0],["1998-04-24",3.3897,3.3991,3.3897,3.3897,8400.0],["1998-04-27",3.3803,3.3803,3.3709,3.3709,1400.0],["1998-04-28",3.3709,3.3803,3.3709,3.3803,1100.0],["1998-04-29",3.3614,3.3897,3.3614,3.3897,10500.0],["1998-04-30",3.3991,3.3991,3.352,3.3614,4400.0],["1998-05-01",3.3614,3.3614,3.3614,3.3614,0.0],["1998-05-04",3.3614,3.3614,3.3426,3.3426,1600.0],["1998-05-05",3.3332,3.3614,3.3332,3.3614,2000.0],["1998-05-06",3.352,3.3614,3.3238,3.3332,17000.0],["1998-05-07",3.3238,3.3238,3.2955,3.2955,7200.0],["1998-05-08",3.2579,3.2579,3.2202,3.2485,9400.0],["1998-05-11",3.239,3.2579,3.239,3.2579,16300.0],["1998-05-12",3.239,3.2485,3.2296,3.2485,14400.0],["1998-05-13",3.239,3.2579,3.2202,3.2202,2800.0],["1998-05-14",3.2014,3.2202,3.1731,3.1825,9300.0],["1998-05-15",3.1637,3.2202,3.1637,3.2202,4300.0],["1998-05-18",3.2108,3.2108,3.2014,3.2108,1400.0],["1998-05-19",3.2202,3.2861,3.2202,3.2861,8900.0],["1998-05-20",3.2861,3.2861,3.2861,3.2861,1100.0],["1998-05-21",3.2767,3.2767,3.2767,3.2767,400.0],["1998-05-22",3.2673,3.2673,3.2579,3.2579,2300.0],["1998-05-26",3.2579,3.2579,3.2579,3.2579,1600.0],["1998-05-27",3.2579,3.2767,3.2579,3.2767,1300.0],["1998-05-28",3.2579,3.2861,3.2579,3.2861,800.0],["1998-05-29",3.2861,3.2861,3.2861,3.2861,1000.0],["1998-06-01",3.2767,3.2767,3.2673,3.2673,700.0],["1998-06-02",3.2673,3.2673,3.2673,3.2673,100.0],["1998-06-03",3.2767,3.2767,3.2767,3.2767,200.0],["1998-06-04",3.2579,3.2579,3.2579,3.2579,1000.0],["1998-06-05",3.2579,3.2579,3.2579,3.2579,1000.0],["1998-06-08",3.2673,3.2767,3.2673,3.2767,1700.0],["1998-06-09",3.2861,3.2861,3.2673,3.2673,500.0],["1998-06-10",3.2861,3.2861,3.2673,3.2673,4400.0],["1998-06-11",3.2673,3.2673,3.2579,3.2579,600.0],["1998-06-12",3.2673,3.2673,3.239,3.239,6500.0],["1998-06-15",3.2202,3.2202,3.2014,3.2014,4800.0],["1998-06-16",3.1637,3.1731,3.1449,3.1449,7600.0],["1998-06-17",3.126,3.126,3.1072,3.1072,5300.0],["1998-06-18",3.0884,3.0884,3.0507,3.0507,9500.0],["1998-06-19",3.0507,3.079,3.0507,3.079,7100.0],["1998-06-22",3.0696,3.0696,3.0507,3.0507,800.0],["1998-06-23",3.0507,3.0601,3.0507,3.0601,900.0],["1998-06-24",3.0507,3.0696,3.0507,3.0696,7800.0],["1998-06-25",3.0696,3.0696,3.0507,3.0507,2700.0],["1998-06-26",3.0319,3.0319,2.9942,3.0036,3000.0],["1998-06-29",2.9942,2.9942,2.9566,2.9566,3600.0],["1998-06-30",2.9528,2.9528,2.9338,2.9338,6700.0],["1998-07-01",2.9338,2.9338,2.896,2.896,7400.0],["1998-07-02",2.896,2.896,2.8771,2.896,20600.0],["1998-07-06",2.896,2.9338,2.896,2.9244,2100.0],["1998-07-07",2.9244,2.9338,2.9244,2.9338,2400.0],["1998-07-08",2.9244,2.9338,2.9149,2.9338,9500.0],["1998-07-09",2.9338,2.9528,2.9338,2.9528,11400.0],["1998-07-10",2.9338,2.9338,2.9338,2.9338,1000.0],["1998-07-13",2.9244,2.9528,2.9244,2.9528,8600.0],["1998-07-14",2.9338,2.9622,2.9338,2.9622,5100.0],["1998-07-15",2.9812,2.9812,2.9812,2.9812,4600.0],["1998-07-16",2.9717,2.9812,2.9622,2.9812,7500.0],["1998-07-17",2.9717,2.9812,2.9622,2.9717,2900.0],["1998-07-20",2.9812,2.9906,2.9812,2.9906,1400.0],["1998-07-21",2.9906,2.9906,2.9812,2.9812,4000.0],["1998-07-22",2.9812,2.9812,2.9717,2.9812,7400.0],["1998-07-23",2.9717,2.9812,2.9717,2.9812,1100.0],["1998-07-24",2.9622,2.9622,2.9244,2.9338,43700.0],["1998-07-27",2.9149,2.9244,2.896,2.896,7600.0],["1998-07-28",2.8771,2.8771,2.8297,2.8297,6600.0],["1998-07-29",2.8297,2.8581,2.8297,2.8297,12000.0],["1998-07-30",2.8297,2.8392,2.8203,2.8392,13400.0],["1998-07-31",2.8297,2.8297,2.8014,2.8108,15400.0],["1998-08-03",2.8108,2.8297,2.7635,2.773,19500.0],["1998-08-04",2.7256,2.7446,2.7067,2.7351,37600.0],["1998-08-05",2.7067,2.7067,2.6499,2.6499,21000.0],["1998-08-06",2.631,2.631,2.5648,2.5837,32000.0],["1998-08-07",2.5458,2.6121,2.5458,2.6121,7000.0],["1998-08-10",2.631,2.631,2.6026,2.6026,4200.0],["1998-08-11",2.6026,2.6026,2.5174,2.5364,12400.0],["1998-08-12",2.5364,2.5364,2.5364,2.5364,28800.0],["1998-08-13",2.5269,2.5364,2.5269,2.5364,1200.0],["1998-08-14",2.5269,2.5269,2.5269,2.5269,2100.0],["1998-08-17",2.5269,2.5269,2.5269,2.5269,0.0],["1998-08-18",2.5364,2.5364,2.4985,2.4985,2100.0],["1998-08-19",2.4985,2.4985,2.4985,2.4985,0.0],["1998-08-20",2.4985,2.4985,2.4985,2.4985,600.0],["1998-08-21",2.4796,2.4796,2.4701,2.4701,12500.0],["1998-08-24",2.4606,2.4606,2.4606,2.4606,3600.0],["1998-08-25",2.4606,2.4606,2.4323,2.4323,5100.0],["1998-08-26",2.4323,2.4323,2.4228,2.4323,6100.0],["1998-08-27",2.4228,2.4228,2.3849,2.3944,18900.0],["1998-08-28",2.3944,2.3944,2.366,2.366,2800.0],["1998-08-31",2.366,2.366,2.3187,2.3187,6500.0],["1998-09-01",2.3282,2.366,2.3187,2.366,5700.0],["1998-09-02",2.3565,2.366,2.3565,2.3565,2200.0],["1998-09-03",2.3565,2.3565,2.3376,2.3565,1500.0],["1998-09-04",2.3376,2.3471,2.2903,2.2998,9200.0],["1998-09-08",2.2146,2.243,2.2146,2.2146,11500.0],["1998-09-09",2.2146,2.2146,2.1199,2.1199,11700.0],["1998-09-10",2.1199,2.1578,2.0442,2.1389,219100.0],["1998-09-11",2.1389,2.1862,2.1389,2.1862,4000.0],["1998-09-14",2.1767,2.1767,2.1767,2.1767,1100.0],["1998-09-15",2.1767,2.1862,2.1767,2.1862,1100.0],["1998-09-16",2.1862,2.2146,2.1862,2.2146,3300.0],["1998-09-17",2.2051,2.2051,2.1578,2.1957,7300.0],["1998-09-18",2.2146,2.2146,2.1767,2.1767,5400.0],["1998-09-21",2.1389,2.1767,2.1389,2.1483,15400.0],["1998-09-22",2.1483,2.1578,2.1483,2.1578,15900.0],["1998-09-23",2.1578,2.1578,2.1483,2.1578,72300.0],["1998-09-24",2.1578,2.1673,2.1389,2.1389,26900.0],["1998-09-25",2.1389,2.1578,2.1389,2.1483,5800.0],["1998-09-28",2.1389,2.1483,2.1389,2.1389,7200.0],["1998-09-29",2.1446,2.1446,2.1351,2.1351,1400.0],["1998-09-30",2.1351,2.1351,2.1255,2.1351,3900.0],["1998-10-01",2.1351,2.1351,2.1351,2.1351,7100.0],["1998-10-02",2.1351,2.1351,2.116,2.1255,10900.0],["1998-10-05",2.1351,2.1351,2.1255,2.1255,2000.0],["1998-10-06",2.1255,2.1255,2.1255,2.1255,1100.0],["1998-10-07",2.1255,2.1255,2.0779,2.1065,5700.0],["1998-10-08",2.1255,2.1255,2.1255,2.1255,200.0],["1998-10-09",2.1255,2.1255,2.0969,2.116,151700.0],["1998-10-12",2.1065,2.1065,2.1065,2.1065,200.0],["1998-10-13",2.1065,2.1065,2.0969,2.0969,11900.0],["1998-10-14",2.0969,2.1065,2.0969,2.1065,2300.0],["1998-10-15",2.0779,2.0969,2.0207,2.0874,30900.0],["1998-10-16",2.0397,2.0969,2.0397,2.0969,13100.0],["1998-10-19",2.0874,2.1541,2.0874,2.1541,11100.0],["1998-10-20",2.1541,2.1541,2.1446,2.1541,18600.0],["1998-10-21",2.1351,2.1351,2.116,2.1255,13600.0],["1998-10-22",2.116,2.1541,2.116,2.1446,73400.0],["1998-10-23",2.1732,2.1732,2.1351,2.1351,34800.0],["1998-10-26",2.116,2.1255,2.116,2.116,1200.0],["1998-10-27",2.116,2.1351,2.116,2.1351,11100.0],["1998-10-28",2.1446,2.2113,2.116,2.1922,80700.0],["1998-10-29",2.1732,2.2494,2.1732,2.2208,13800.0],["1998-10-30",2.2208,2.2208,2.1922,2.2113,19400.0],["1998-11-02",2.2113,2.2113,2.1922,2.1922,2300.0],["1998-11-03",2.1922,2.1922,2.1922,2.1922,10000.0],["1998-11-04",2.2018,2.2113,2.1827,2.2113,22500.0],["1998-11-05",2.1922,2.2399,2.1922,2.2399,18200.0],["1998-11-06",2.2399,2.2876,2.2399,2.278,17400.0],["1998-11-09",2.2494,2.2685,2.2494,2.2494,2400.0],["1998-11-10",2.2494,2.2494,2.2018,2.2304,154600.0],["1998-11-11",2.2304,2.2304,2.1541,2.1541,4500.0],["1998-11-12",2.1541,2.1541,2.0779,2.1255,19200.0],["1998-11-13",2.0969,2.0969,2.0588,2.0779,8300.0],["1998-11-16",2.0779,2.0779,2.0302,2.0302,16000.0],["1998-11-17",2.0207,2.0207,1.973,1.973,4600.0],["1998-11-18",1.9635,1.9635,1.9444,1.9444,10600.0],["1998-11-19",1.9444,1.954,1.9444,1.954,45500.0],["1998-11-20",1.9349,1.9349,1.8682,1.9063,11800.0],["1998-11-23",1.9063,1.9063,1.8777,1.8777,17300.0],["1998-11-24",1.8872,1.8872,1.8491,1.8491,18100.0],["1998-11-25",1.8682,1.973,1.8682,1.973,20200.0],["1998-11-27",1.9635,1.9921,1.9635,1.9921,16200.0],["1998-11-30",1.9826,1.9921,1.9635,1.9921,60500.0],["1998-12-01",1.9826,2.0016,1.9826,2.0016,66100.0],["1998-12-02",2.0016,2.0397,2.0016,2.0207,171900.0],["1998-12-03",2.0302,2.0302,2.0016,2.0016,15700.0],["1998-12-04",2.0111,2.0111,1.9921,2.0111,14500.0],["1998-12-07",1.9921,1.9921,1.9826,1.9921,18500.0],["1998-12-08",2.0016,2.0302,1.9921,2.0302,22800.0],["1998-12-09",2.0397,2.0397,2.0302,2.0397,13000.0],["1998-12-10",2.0588,2.0588,2.0207,2.0207,7100.0],["1998-12-11",2.0207,2.0207,2.0016,2.0016,2300.0],["1998-12-14",1.9921,2.0016,1.9635,1.9921,27700.0],["1998-12-15",1.9921,2.0016,1.9921,2.0016,35800.0],["1998-12-16",2.0207,2.0207,1.9921,2.0111,2800.0],["1998-12-17",2.0016,2.0111,1.9921,2.0016,64400.0],["1998-12-18",2.0016,2.0111,1.9826,2.0111,61300.0],["1998-12-21",2.0111,2.0111,1.9921,1.9921,1900.0],["1998-12-22",1.9921,2.0207,1.9826,2.0016,27900.0],["1998-12-23",2.0016,2.0302,2.0016,2.0302,13800.0],["1998-12-24",2.0493,2.0588,2.0397,2.0588,2300.0],["1998-12-28",2.0454,2.1126,2.0454,2.1126,13000.0],["1998-12-29",2.1318,2.1894,2.1318,2.1894,18900.0],["1998-12-30",2.2086,2.2086,2.1702,2.199,11800.0],["1998-12-31",2.1894,2.247,2.1894,2.247,10700.0],["1999-01-04",2.2374,2.295,2.2182,2.295,7100.0],["1999-01-05",2.295,2.3238,2.2662,2.3142,22600.0],["1999-01-06",2.3142,2.3622,2.3142,2.3526,6000.0],["1999-01-07",2.3622,2.4007,2.3622,2.4007,4300.0],["1999-01-08",2.4007,2.4103,2.4007,2.4103,1900.0],["1999-01-11",2.3911,2.4295,2.3815,2.4295,7600.0],["1999-01-12",2.4295,2.5351,2.4295,2.5351,4600.0],["1999-01-13",2.5159,2.5159,2.4391,2.4679,26600.0],["1999-01-14",2.4679,2.4871,2.4583,2.4775,1000.0],["1999-01-15",2.4775,2.4967,2.4775,2.4775,4000.0],["1999-01-19",2.4583,2.4679,2.4583,2.4583,4100.0],["1999-01-20",2.4679,2.4679,2.4391,2.4487,3300.0],["1999-01-21",2.4487,2.4967,2.4487,2.4775,4100.0],["1999-01-22",2.4679,2.4967,2.4679,2.4967,900.0],["1999-01-25",2.4871,2.4967,2.4871,2.4967,900.0],["1999-01-26",2.4967,2.5063,2.4871,2.4967,9700.0],["1999-01-27",2.4871,2.4871,2.4775,2.4775,1400.0],["1999-01-28",2.4775,2.4775,2.4391,2.4391,2900.0],["1999-01-29",2.4199,2.4199,2.4007,2.4103,2500.0],["1999-02-01",2.4007,2.4007,2.3815,2.4007,19900.0],["1999-02-02",2.4007,2.4007,2.3622,2.3815,30100.0],["1999-02-03",2.3719,2.3815,2.3622,2.3815,5500.0],["1999-02-04",2.3719,2.3815,2.3719,2.3719,1700.0],["1999-02-05",2.3622,2.3622,2.3622,2.3622,4100.0],["1999-02-08",2.3622,2.3815,2.3622,2.3815,2400.0],["1999-02-09",2.3622,2.3719,2.3622,2.3719,1800.0],["1999-02-10",2.4007,2.4007,2.3622,2.3622,3800.0],["1999-02-11",2.3622,2.3622,2.343,2.3526,5000.0],["1999-02-12",2.343,2.343,2.2566,2.2566,25200.0],["1999-02-16",2.2566,2.2566,2.2374,2.2374,6600.0],["1999-02-17",2.2374,2.2374,2.2278,2.2278,6800.0],["1999-02-18",2.2278,2.247,2.2278,2.247,500.0],["1999-02-19",2.2662,2.2662,2.2086,2.2086,6600.0],["1999-02-22",2.1894,2.1894,2.1702,2.1702,1300.0],["1999-02-23",2.1702,2.1702,2.151,2.151,1500.0],["1999-02-24",2.151,2.151,2.1222,2.1318,12100.0],["1999-02-25",2.1126,2.1126,2.0934,2.1126,7100.0],["1999-02-26",2.0934,2.1126,2.0934,2.1126,1600.0],["1999-03-01",2.1126,2.1126,2.103,2.1126,7700.0],["1999-03-02",2.1126,2.1126,2.103,2.103,700.0],["1999-03-03",2.103,2.103,2.0742,2.0742,7200.0],["1999-03-04",2.0742,2.0934,1.9973,2.0358,16100.0],["1999-03-05",2.0262,2.0358,2.0166,2.0358,2100.0],["1999-03-08",2.0262,2.055,2.0166,2.0166,5400.0],["1999-03-09",2.0358,2.055,2.0358,2.055,4300.0],["1999-03-10",2.0454,2.0454,2.0454,2.0454,600.0],["1999-03-11",2.0454,2.055,2.0358,2.055,1200.0],["1999-03-12",2.0454,2.0454,2.0166,2.0166,3300.0],["1999-03-15",2.0358,2.0454,2.0358,2.0454,2800.0],["1999-03-16",2.0454,2.0454,2.0454,2.0454,0.0],["1999-03-17",2.0358,2.0358,2.0358,2.0358,3000.0],["1999-03-18",2.0358,2.0358,2.0358,2.0358,300.0],["1999-03-19",2.0262,2.0358,2.0262,2.0358,6700.0],["1999-03-22",2.0166,2.0166,2.0166,2.0166,1300.0],["1999-03-23",2.0166,2.0166,2.0166,2.0166,6000.0],["1999-03-24",2.0166,2.0166,2.0166,2.0166,500.0],["1999-03-25",1.9973,2.007,1.9973,2.007,6600.0],["1999-03-26",2.0166,2.0166,1.9973,2.007,3200.0],["1999-03-29",2.0069,2.0069,1.9781,1.9781,5400.0],["1999-03-30",1.9781,1.9973,1.9781,1.9973,2400.0],["1999-03-31",1.9973,1.9973,1.9205,1.9205,22800.0],["1999-04-01",1.9397,1.9973,1.9397,1.9973,9700.0],["1999-04-05",1.9781,2.0166,1.9781,2.0166,1000.0],["1999-04-06",2.0127,2.0127,1.974,2.003,8800.0],["1999-04-07",2.003,2.003,1.974,1.974,5500.0],["1999-04-08",1.974,1.974,1.9643,1.974,10800.0],["1999-04-09",1.974,1.9933,1.9643,1.9837,10300.0],["1999-04-12",1.974,1.9933,1.974,1.9837,4900.0],["1999-04-13",1.974,2.003,1.9643,1.9643,11000.0],["1999-04-14",1.974,2.0224,1.9643,1.9643,10100.0],["1999-04-15",1.9643,1.9643,1.9353,1.9546,4300.0],["1999-04-16",1.9546,1.9933,1.9546,1.974,16700.0],["1999-04-19",1.9933,2.0224,1.9933,2.003,6600.0],["1999-04-20",2.003,2.003,1.974,1.9837,12800.0],["1999-04-21",1.9837,1.9933,1.9837,1.9933,1900.0],["1999-04-22",2.003,2.003,1.9933,2.003,3400.0],["1999-04-23",2.003,2.0417,2.003,2.0417,2400.0],["1999-04-26",2.0611,2.0611,2.032,2.032,1900.0],["1999-04-27",2.0514,2.0804,2.0514,2.0804,9500.0],["1999-04-28",2.0804,2.1288,2.0611,2.1288,5200.0],["1999-04-29",2.1385,2.1385,2.0998,2.1288,7000.0],["1999-04-30",2.1288,2.1288,2.0998,2.1094,6100.0],["1999-05-03",2.0901,2.0998,2.0804,2.0804,10000.0],["1999-05-04",2.0901,2.0901,2.0901,2.0901,5200.0],["1999-05-05",2.0901,2.0901,2.0611,2.0901,44800.0],["1999-05-06",2.0804,2.0901,2.0804,2.0901,4400.0],["1999-05-07",2.0901,2.1191,2.0901,2.0998,6100.0],["1999-05-10",2.0998,2.0998,2.0998,2.0998,5600.0],["1999-05-11",2.0998,2.1094,2.0901,2.0998,3000.0],["1999-05-12",2.0998,2.1094,2.0804,2.0901,10100.0],["1999-05-13",2.1288,2.1288,2.0901,2.0998,59200.0],["1999-05-14",2.0998,2.1482,2.0998,2.1482,23400.0],["1999-05-17",2.1288,2.1288,2.0998,2.1094,14500.0],["1999-05-18",2.1288,2.1482,2.1288,2.1385,15000.0],["1999-05-19",2.1288,2.1288,2.1288,2.1288,2000.0],["1999-05-20",2.1191,2.1482,2.1191,2.1385,2600.0],["1999-05-21",2.1578,2.1869,2.1578,2.1675,29300.0],["1999-05-24",2.1482,2.1482,2.1094,2.1094,7200.0],["1999-05-25",2.1288,2.1288,2.1288,2.1288,700.0],["1999-05-26",2.1288,2.1288,2.1288,2.1288,0.0],["1999-05-27",2.1191,2.1191,2.0998,2.1094,5800.0],["1999-05-28",2.0998,2.1191,2.0901,2.1191,8900.0],["1999-06-01",2.1385,2.1482,2.1385,2.1482,200.0],["1999-06-02",2.1288,2.1288,2.1288,2.1288,21400.0],["1999-06-03",2.1385,2.1675,2.1288,2.1675,11500.0],["1999-06-04",2.1675,2.1965,2.1482,2.1965,36600.0],["1999-06-07",2.2014,2.2014,2.1965,2.1965,1300.0],["1999-06-08",2.1869,2.1965,2.1869,2.1965,7900.0],["1999-06-09",2.1772,2.1965,2.1772,2.1965,8300.0],["1999-06-10",2.1869,2.1869,2.1675,2.1675,14200.0],["1999-06-11",2.1675,2.1675,2.1385,2.1385,5300.0],["1999-06-14",2.1385,2.1482,2.1288,2.1288,500.0],["1999-06-15",2.1094,2.1288,2.1094,2.1191,7100.0],["1999-06-16",2.1385,2.1869,2.1385,2.1869,2700.0],["1999-06-17",2.1675,2.1675,2.1385,2.1385,2600.0],["1999-06-18",2.1482,2.1482,2.1288,2.1385,14500.0],["1999-06-21",2.1191,2.1191,2.1191,2.1191,100.0],["1999-06-22",2.1191,2.1191,2.0901,2.0901,2900.0],["1999-06-23",2.0901,2.0901,2.0901,2.0901,600.0],["1999-06-24",2.0901,2.0998,2.0901,2.0901,600.0],["1999-06-25",2.0998,2.1191,2.0901,2.1191,1900.0],["1999-06-28",2.1288,2.1482,2.1288,2.1482,1500.0],["1999-06-29",2.1578,2.1869,2.1578,2.1869,4200.0],["1999-06-30",2.2024,2.2414,2.2024,2.2414,3900.0],["1999-07-01",2.2414,2.2414,2.1927,2.2414,12900.0],["1999-07-02",2.2219,2.2219,2.2024,2.2024,1000.0],["1999-07-06",2.183,2.183,2.1635,2.1635,1200.0],["1999-07-07",2.1635,2.1635,2.1635,2.1635,300.0],["1999-07-08",2.144,2.1537,2.144,2.1537,1300.0],["1999-07-09",2.1342,2.1537,2.1342,2.1537,1300.0],["1999-07-12",2.1732,2.2219,2.1732,2.2219,7000.0],["1999-07-13",2.2024,2.2219,2.2024,2.2024,4400.0],["1999-07-14",2.1732,2.1927,2.1732,2.1927,3300.0],["1999-07-15",2.1732,2.2999,2.1732,2.2999,10200.0],["1999-07-16",2.2804,2.3194,2.2804,2.2902,2400.0],["1999-07-19",2.2707,2.2707,2.2512,2.2609,2800.0],["1999-07-20",2.2804,2.2804,2.2804,2.2804,400.0],["1999-07-21",2.2707,2.3194,2.2707,2.3194,3500.0],["1999-07-22",2.3194,2.3194,2.2902,2.2999,2300.0],["1999-07-23",2.2999,2.2999,2.2999,2.2999,300.0],["1999-07-26",2.2902,2.2902,2.2609,2.2707,3200.0],["1999-07-27",2.2609,2.2707,2.2609,2.2707,300.0],["1999-07-28",2.2609,2.2609,2.2609,2.2609,700.0],["1999-07-29",2.2609,2.2609,2.2414,2.2512,1500.0],["1999-07-30",2.2414,2.2414,2.2414,2.2414,100.0],["1999-08-02",2.2512,2.2512,2.2512,2.2512,100.0],["1999-08-03",2.2317,2.2317,2.2317,2.2317,500.0],["1999-08-04",2.2317,2.2414,2.2219,2.2219,2300.0],["1999-08-05",2.2122,2.2317,2.2122,2.2317,700.0],["1999-08-06",2.2219,2.2219,2.2219,2.2219,400.0],["1999-08-09",2.2219,2.2317,2.2219,2.2317,1000.0],["1999-08-10",2.2122,2.2317,2.2122,2.2317,900.0],["1999-08-11",2.2219,2.2414,2.2219,2.2414,3000.0],["1999-08-12",2.2219,2.2219,2.2219,2.2219,400.0],["1999-08-13",2.2122,2.2317,2.2025,2.2317,4800.0],["1999-08-16",2.2122,2.2122,2.183,2.2024,3800.0],["1999-08-17",2.1927,2.2122,2.1927,2.2122,600.0],["1999-08-18",2.2122,2.2122,2.2122,2.2122,0.0],["1999-08-19",2.2122,2.2122,2.2025,2.2122,5100.0],["1999-08-20",2.2122,2.2122,2.2122,2.2122,0.0],["1999-08-23",2.1927,2.2219,2.1927,2.2219,2400.0],["1999-08-24",2.2024,2.2024,2.2024,2.2024,200.0],["1999-08-25",2.183,2.2219,2.183,2.2024,3500.0],["1999-08-26",2.2025,2.2025,2.1927,2.1927,2200.0],["1999-08-27",2.1927,2.1927,2.1927,2.1927,0.0],["1999-08-30",2.1927,2.2122,2.183,2.183,3800.0],["1999-08-31",2.183,2.1927,2.183,2.1927,1100.0],["1999-09-01",2.1635,2.1635,2.1537,2.1635,3200.0],["1999-09-02",2.1732,2.183,2.1732,2.1732,900.0],["1999-09-03",2.183,2.183,2.183,2.183,1000.0],["1999-09-07",2.1635,2.1635,2.1537,2.1537,8800.0],["1999-09-08",2.1635,2.1635,2.144,2.144,8600.0],["1999-09-09",2.144,2.183,2.144,2.183,900.0],["1999-09-10",2.183,2.183,2.183,2.183,0.0],["1999-09-13",2.1732,2.1732,2.1635,2.1635,1700.0],["1999-09-14",2.1635,2.1635,2.144,2.144,14000.0],["1999-09-15",2.1537,2.1537,2.144,2.144,1900.0],["1999-09-16",2.144,2.1537,2.144,2.144,700.0],["1999-09-17",2.144,2.1537,2.144,2.144,4500.0],["1999-09-20",2.144,2.144,2.144,2.144,300.0],["1999-09-21",2.1342,2.1342,2.1342,2.1342,2000.0],["1999-09-22",2.1342,2.1342,2.1342,2.1342,200.0],["1999-09-23",2.1342,2.144,2.1245,2.144,22400.0],["1999-09-24",2.1342,2.1342,2.105,2.1147,10200.0],["1999-09-27",2.105,2.1147,2.105,2.105,1900.0],["1999-09-28",2.1147,2.1147,2.066,2.0758,2300.0],["1999-09-29",2.066,2.105,2.066,2.0953,6300.0],["1999-09-30",2.0855,2.105,2.0855,2.105,600.0],["1999-10-01",2.0913,2.0913,2.0716,2.0716,3300.0],["1999-10-04",2.0716,2.0716,2.0618,2.0618,600.0],["1999-10-05",2.052,2.0618,2.052,2.0618,600.0],["1999-10-06",2.0618,2.0618,2.0618,2.0618,500.0],["1999-10-07",2.052,2.052,2.052,2.052,1000.0],["1999-10-08",2.0422,2.0422,2.0225,2.0225,6500.0],["1999-10-11",2.0225,2.0225,2.0225,2.0225,0.0],["1999-10-12",2.0127,2.0127,2.0029,2.0029,11000.0],["1999-10-13",1.9931,1.9931,1.9833,1.9833,5000.0],["1999-10-14",1.9833,1.9833,1.9833,1.9833,500.0],["1999-10-15",2.0029,2.0029,1.9538,1.9538,4000.0],["1999-10-18",1.9538,1.9538,1.9538,1.9538,500.0],["1999-10-19",1.9833,1.9833,1.9833,1.9833,800.0],["1999-10-20",1.9734,1.9734,1.9734,1.9734,400.0],["1999-10-21",1.9931,1.9931,1.9931,1.9931,200.0],["1999-10-22",1.9833,1.9833,1.944,1.9538,6400.0],["1999-10-25",1.944,1.944,1.9342,1.9342,1600.0],["1999-10-26",1.9489,1.9489,1.9243,1.9243,1100.0],["1999-10-27",1.944,1.944,1.9047,1.9243,3300.0],["1999-10-28",1.9342,1.9342,1.8949,1.9243,5000.0],["1999-10-29",1.9243,1.9538,1.9243,1.944,5500.0],["1999-11-01",1.9243,1.9342,1.9145,1.9342,2200.0],["1999-11-02",1.9243,1.944,1.9243,1.9243,7100.0],["1999-11-03",1.9243,1.9243,1.9243,1.9243,0.0],["1999-11-04",1.944,1.9734,1.944,1.9734,6300.0],["1999-11-05",1.9734,1.9833,1.9538,1.9833,7200.0],["1999-11-08",2.0029,2.0323,2.0029,2.0323,4000.0],["1999-11-09",2.0422,2.0422,2.0422,2.0422,500.0],["1999-11-10",2.0323,2.0422,2.0127,2.0323,1400.0],["1999-11-11",2.0225,2.0225,2.0029,2.0029,1800.0],["1999-11-12",1.9931,1.9931,1.9931,1.9931,400.0],["1999-11-15",2.0029,2.0029,1.9833,1.9833,800.0],["1999-11-16",1.9931,1.9931,1.9931,1.9931,300.0],["1999-11-17",2.0029,2.0029,2.0029,2.0029,100.0],["1999-11-18",2.0029,2.0029,1.9833,1.9931,3300.0],["1999-11-19",1.9833,1.9833,1.9734,1.9734,8100.0],["1999-11-22",1.9734,1.9734,1.9636,1.9636,4400.0],["1999-11-23",1.9636,1.9734,1.9636,1.9734,1900.0],["1999-11-24",1.9636,1.9833,1.9636,1.9734,1800.0],["1999-11-26",1.9636,1.9636,1.9636,1.9636,1000.0],["1999-11-29",1.9636,1.9833,1.9636,1.9734,600.0],["1999-11-30",1.9931,2.0127,1.9931,2.0127,5900.0],["1999-12-01",2.0029,2.0029,1.9734,1.9734,2200.0],["1999-12-02",1.9734,1.9734,1.9734,1.9734,300.0],["1999-12-03",1.9734,1.9931,1.9734,1.9734,3600.0],["1999-12-06",1.9538,1.9636,1.944,1.944,2000.0],["1999-12-07",1.944,1.944,1.944,1.944,2100.0],["1999-12-08",1.944,1.944,1.944,1.944,600.0],["1999-12-09",1.9342,1.944,1.9243,1.9243,1600.0],["1999-12-10",1.9047,1.9047,1.8851,1.8851,3000.0],["1999-12-13",1.8851,1.8851,1.8654,1.8654,3000.0],["1999-12-14",1.8458,1.8458,1.7869,1.7869,11100.0],["1999-12-15",1.8262,1.836,1.6985,1.6985,16100.0],["1999-12-16",1.6985,1.7574,1.6985,1.7476,19000.0],["1999-12-17",1.7673,1.7673,1.7378,1.7476,7400.0],["1999-12-20",1.7476,1.7476,1.728,1.728,10400.0],["1999-12-21",1.728,1.728,1.728,1.728,100.0],["1999-12-22",1.7378,1.7378,1.728,1.728,12300.0],["1999-12-23",1.728,1.728,1.7182,1.7182,7600.0],["1999-12-27",1.7182,1.728,1.7083,1.7182,11600.0],["1999-12-28",1.7241,1.7241,1.7142,1.7241,6100.0],["1999-12-29",1.7142,1.7637,1.7142,1.7637,9700.0],["1999-12-30",1.7637,1.7637,1.7538,1.7637,8100.0],["1999-12-31",1.7836,1.7836,1.7538,1.7737,38800.0],["2000-01-03",1.7637,1.7637,1.7439,1.7439,24400.0],["2000-01-04",1.7439,1.7538,1.734,1.734,12000.0],["2000-01-05",1.7538,1.7538,1.7439,1.7439,300.0],["2000-01-06",1.7439,1.7439,1.7439,1.7439,600.0],["2000-01-07",1.7439,1.7439,1.7439,1.7439,0.0],["2000-01-10",1.7439,1.7439,1.7439,1.7439,11300.0],["2000-01-11",1.734,1.734,1.734,1.734,3000.0],["2000-01-12",1.734,1.734,1.7241,1.7241,5600.0],["2000-01-13",1.7439,1.7637,1.7439,1.7637,12000.0],["2000-01-14",1.7737,1.7737,1.7637,1.7637,1900.0],["2000-01-18",1.7637,1.8331,1.7637,1.8331,12600.0],["2000-01-19",1.8331,1.9025,1.8331,1.9025,5300.0],["2000-01-20",1.9025,1.9322,1.9025,1.9322,1600.0],["2000-01-21",1.9223,1.9322,1.9223,1.9322,1200.0],["2000-01-24",1.9322,1.9322,1.9322,1.9322,300.0],["2000-01-25",1.9322,1.9322,1.9322,1.9322,2100.0],["2000-01-26",1.9421,1.9421,1.9421,1.9421,900.0],["2000-01-27",1.9421,1.9421,1.9322,1.9322,4500.0],["2000-01-28",1.9421,2.0511,1.9223,2.0511,28200.0],["2000-01-31",2.0412,2.0412,2.0115,2.0115,1100.0],["2000-02-01",2.0115,2.0164,2.0016,2.0016,13800.0],["2000-02-02",2.0016,2.0016,1.9718,1.9718,9500.0],["2000-02-03",1.9718,2.0016,1.9718,2.0016,1800.0],["2000-02-04",2.0214,2.0313,2.0016,2.0016,5300.0],["2000-02-07",2.0115,2.0313,2.0016,2.0214,2300.0],["2000-02-08",2.0214,2.0412,2.0214,2.0412,4200.0],["2000-02-09",2.0214,2.0214,1.9916,1.9916,4900.0],["2000-02-10",1.9916,1.9916,1.9322,1.9322,27900.0],["2000-02-11",1.9223,1.9223,1.9124,1.9124,55700.0],["2000-02-14",1.9124,1.9421,1.9124,1.9322,21800.0],["2000-02-15",1.9322,1.9322,1.9322,1.9322,1100.0],["2000-02-16",1.9322,1.9322,1.9322,1.9322,3200.0],["2000-02-17",1.9322,1.9322,1.9322,1.9322,600.0],["2000-02-18",1.9421,1.9421,1.9223,1.9223,10600.0],["2000-02-22",1.9223,1.9223,1.9223,1.9223,5300.0],["2000-02-23",1.9124,1.9124,1.9124,1.9124,41400.0],["2000-02-24",1.9124,1.9223,1.9124,1.9223,6700.0],["2000-02-25",1.9124,1.9124,1.9025,1.9025,104700.0],["2000-02-28",1.8926,1.9124,1.8826,1.8926,6600.0],["2000-02-29",1.9124,1.9124,1.9124,1.9124,700.0],["2000-03-01",1.8826,1.8826,1.8628,1.8628,2100.0],["2000-03-02",1.843,1.843,1.8034,1.8133,4600.0],["2000-03-03",1.8034,1.8034,1.7737,1.7836,1000.0],["2000-03-06",1.7637,1.7637,1.6944,1.6944,4500.0],["2000-03-07",1.6746,1.6746,1.6647,1.6647,4200.0],["2000-03-08",1.6647,1.6647,1.6647,1.6647,200.0],["2000-03-09",1.6647,1.6647,1.6448,1.6448,1200.0],["2000-03-10",1.6448,1.6448,1.6448,1.6448,100.0],["2000-03-13",1.6349,1.6349,1.6052,1.6052,2100.0],["2000-03-14",1.6052,1.6052,1.5656,1.5656,8100.0],["2000-03-15",1.5557,1.5854,1.5557,1.5854,5200.0],["2000-03-16",1.6052,1.6944,1.6052,1.6845,7600.0],["2000-03-17",1.6647,1.7043,1.6647,1.7043,6300.0],["2000-03-20",1.6845,1.6944,1.6845,1.6944,1100.0],["2000-03-21",1.6845,1.6944,1.6845,1.6944,200.0],["2000-03-22",1.6944,1.6944,1.6944,1.6944,0.0],["2000-03-23",1.6845,1.6845,1.6647,1.6746,2500.0],["2000-03-24",1.7043,1.7935,1.7043,1.7935,4400.0],["2000-03-27",1.7935,1.7935,1.7935,1.7935,0.0],["2000-03-28",1.7836,1.7836,1.7637,1.7637,2100.0],["2000-03-29",1.7637,1.7836,1.7637,1.7637,12600.0],["2000-03-30",1.7637,1.7637,1.7637,1.7637,200.0],["2000-03-31",1.7836,1.7836,1.7836,1.7836,400.0],["2000-04-03",1.8034,1.8034,1.7737,1.8034,17500.0],["2000-04-04",1.7935,1.8133,1.7935,1.7935,2700.0],["2000-04-05",1.8075,2.0084,1.8075,2.0084,17000.0],["2000-04-06",2.0485,2.159,2.0084,2.0385,540200.0],["2000-04-07",2.0485,2.0485,2.0485,2.0485,2200.0],["2000-04-10",2.0385,2.0385,2.0385,2.0385,4100.0],["2000-04-11",2.0284,2.0385,2.0284,2.0385,500.0],["2000-04-12",2.0586,2.0787,2.0485,2.0485,1700.0],["2000-04-13",2.0385,2.0385,2.0084,2.0184,3900.0],["2000-04-14",2.0084,2.0084,1.928,1.928,6600.0],["2000-04-17",1.928,1.928,1.918,1.928,6100.0],["2000-04-18",1.918,1.9983,1.918,1.9983,6300.0],["2000-04-19",1.9883,1.9883,1.9682,1.9883,1700.0],["2000-04-20",1.9883,1.9883,1.9682,1.9883,2200.0],["2000-04-24",1.9682,1.9682,1.9381,1.9381,1600.0],["2000-04-25",1.928,1.9481,1.928,1.9481,1200.0],["2000-04-26",1.9381,1.9381,1.928,1.928,1600.0],["2000-04-27",1.928,1.9381,1.928,1.9381,1400.0],["2000-04-28",1.9481,1.9682,1.9481,1.9682,1800.0],["2000-05-01",1.9481,1.9782,1.928,1.9381,5400.0],["2000-05-02",1.9381,1.9381,1.9381,1.9381,900.0],["2000-05-03",1.9079,1.9079,1.8879,1.8879,3300.0],["2000-05-04",1.8979,1.8979,1.8979,1.8979,8200.0],["2000-05-05",1.9079,1.918,1.9079,1.9079,2400.0],["2000-05-08",1.9079,1.9079,1.8678,1.8678,800.0],["2000-05-09",1.8577,1.8577,1.8477,1.8477,28200.0],["2000-05-10",1.8477,1.8577,1.8477,1.8577,1100.0],["2000-05-11",1.8377,1.8678,1.8377,1.8678,8500.0],["2000-05-12",1.8778,1.8778,1.8577,1.8678,12000.0],["2000-05-15",1.8577,1.8577,1.8477,1.8477,1400.0],["2000-05-16",1.8577,1.8678,1.8577,1.8678,4400.0],["2000-05-17",1.8678,1.8678,1.8678,1.8678,1800.0],["2000-05-18",1.8577,1.8778,1.8577,1.8778,2700.0],["2000-05-19",1.8778,1.8778,1.8577,1.8577,16500.0],["2000-05-22",1.8577,1.8577,1.8477,1.8477,500.0],["2000-05-23",1.8377,1.8377,1.8276,1.8276,1100.0],["2000-05-24",1.8276,1.8377,1.8276,1.8276,10100.0],["2000-05-25",1.8377,1.8377,1.8276,1.8276,2800.0],["2000-05-26",1.8176,1.8377,1.7975,1.8075,4900.0],["2000-05-30",1.7975,1.8075,1.7874,1.7975,1100.0],["2000-05-31",1.8176,1.8176,1.7874,1.7975,11800.0],["2000-06-01",1.7975,1.8075,1.7975,1.8075,5100.0],["2000-06-02",1.7975,1.8176,1.7975,1.8176,3600.0],["2000-06-05",1.8075,1.8176,1.7975,1.8075,6400.0],["2000-06-06",1.8075,1.8176,1.7975,1.7975,14000.0],["2000-06-07",1.7975,1.7975,1.7573,1.7573,20400.0],["2000-06-08",1.7573,1.7573,1.7372,1.7372,6900.0],["2000-06-09",1.7473,1.7473,1.7172,1.7272,28800.0],["2000-06-12",1.7172,1.7172,1.687,1.687,2400.0],["2000-06-13",1.687,1.7071,1.687,1.6971,6100.0],["2000-06-14",1.6971,1.6971,1.6569,1.6971,19000.0],["2000-06-15",1.687,1.7172,1.687,1.6971,17900.0],["2000-06-16",1.7071,1.7372,1.7071,1.7272,26100.0],["2000-06-19",1.7372,1.7674,1.7322,1.7573,27700.0],["2000-06-20",1.7473,1.7774,1.7473,1.7674,17800.0],["2000-06-21",1.7573,1.7874,1.7573,1.7874,9800.0],["2000-06-22",1.7874,1.7874,1.7774,1.7874,5500.0],["2000-06-23",1.7874,1.7874,1.7774,1.7874,9600.0],["2000-06-26",1.7874,1.7874,1.7774,1.7774,1300.0],["2000-06-27",1.7874,1.8075,1.7874,1.8075,3400.0],["2000-06-28",1.8075,1.8276,1.7975,1.8276,40600.0],["2000-06-29",1.8419,1.8927,1.8317,1.8927,37500.0],["2000-06-30",1.8826,1.8927,1.7706,1.7706,105700.0],["2000-07-03",1.7808,1.791,1.7808,1.791,1400.0],["2000-07-05",1.7808,1.791,1.7808,1.791,2400.0],["2000-07-06",1.791,1.8012,1.7808,1.8012,15000.0],["2000-07-07",1.791,1.8012,1.791,1.8012,12700.0],["2000-07-10",1.791,1.8012,1.7808,1.7808,9500.0],["2000-07-11",1.7808,1.791,1.7808,1.7808,32200.0],["2000-07-12",1.7808,1.7808,1.7808,1.7808,16500.0],["2000-07-13",1.7808,1.7808,1.7808,1.7808,26800.0],["2000-07-14",1.8012,1.8012,1.791,1.791,1400.0],["2000-07-17",1.791,1.791,1.791,1.791,5300.0],["2000-07-18",1.8113,1.8113,1.8012,1.8012,2500.0],["2000-07-19",1.8012,1.8012,1.8012,1.8012,2700.0],["2000-07-20",1.8012,1.8113,1.8012,1.8113,1800.0],["2000-07-21",1.8012,1.8012,1.8012,1.8012,3400.0],["2000-07-24",1.8012,1.8012,1.8012,1.8012,0.0],["2000-07-25",1.8113,1.8113,1.8113,1.8113,1000.0],["2000-07-26",1.8113,1.8113,1.8113,1.8113,0.0],["2000-07-27",1.8113,1.8113,1.8113,1.8113,0.0],["2000-07-28",1.8113,1.8113,1.791,1.791,9900.0],["2000-07-31",1.8113,1.8317,1.8113,1.8317,1300.0],["2000-08-01",1.8215,1.8215,1.8012,1.8113,3200.0],["2000-08-02",1.8012,1.8012,1.8012,1.8012,3000.0],["2000-08-03",1.8215,1.8215,1.8113,1.8113,5100.0],["2000-08-04",1.8113,1.8113,1.8113,1.8113,2000.0],["2000-08-07",1.8113,1.8317,1.791,1.8317,17800.0],["2000-08-08",1.8317,1.8419,1.8215,1.8317,14700.0],["2000-08-09",1.8317,1.8317,1.8317,1.8317,0.0],["2000-08-10",1.8317,1.8317,1.8317,1.8317,1000.0],["2000-08-11",1.8215,1.8215,1.8012,1.8215,9000.0],["2000-08-14",1.8317,1.8317,1.8317,1.8317,2100.0],["2000-08-15",1.852,1.8724,1.852,1.8724,7600.0],["2000-08-16",1.8724,1.8724,1.8724,1.8724,7200.0],["2000-08-17",1.8724,1.8724,1.8622,1.8622,2300.0],["2000-08-18",1.852,1.852,1.8317,1.8317,7800.0],["2000-08-21",1.8317,1.852,1.8317,1.852,1400.0],["2000-08-22",1.852,1.8724,1.852,1.8622,2500.0],["2000-08-23",1.8622,1.8622,1.8622,1.8622,800.0],["2000-08-24",1.8826,1.8927,1.8826,1.8927,7700.0],["2000-08-25",1.9029,1.9029,1.8927,1.8927,1500.0],["2000-08-28",1.9131,1.9131,1.8927,1.8927,5200.0],["2000-08-29",1.8826,1.8826,1.8826,1.8826,4200.0],["2000-08-30",1.8826,1.8826,1.8826,1.8826,6600.0],["2000-08-31",1.8826,1.9131,1.8826,1.9131,3400.0],["2000-09-01",1.9131,1.9131,1.9131,1.9131,1600.0],["2000-09-05",1.9233,1.9334,1.9233,1.9334,6000.0],["2000-09-06",1.9436,1.9538,1.9436,1.9538,23000.0],["2000-09-07",1.9436,1.9436,1.9233,1.9233,5500.0],["2000-09-08",1.9233,1.9538,1.9233,1.9334,28500.0],["2000-09-11",1.9334,1.9436,1.9334,1.9436,17000.0],["2000-09-12",1.9131,1.9334,1.9029,1.9029,26900.0],["2000-09-13",1.9029,1.9029,1.8826,1.8826,11900.0],["2000-09-14",1.8826,1.8826,1.8826,1.8826,100.0],["2000-09-15",1.8826,1.8826,1.8826,1.8826,2000.0],["2000-09-18",1.8826,1.8826,1.8724,1.8724,1600.0],["2000-09-19",1.8724,1.8724,1.852,1.852,29500.0],["2000-09-20",1.852,1.8622,1.852,1.8622,5300.0],["2000-09-21",1.852,1.852,1.852,1.852,17000.0],["2000-09-22",1.852,1.852,1.852,1.852,16000.0],["2000-09-25",1.852,1.852,1.852,1.852,0.0],["2000-09-26",1.8622,1.8622,1.852,1.852,8800.0],["2000-09-27",1.8571,1.8571,1.8571,1.8571,1300.0],["2000-09-28",1.8724,1.8724,1.8724,1.8724,1000.0],["2000-09-29",1.8724,1.8724,1.8724,1.8724,0.0],["2000-10-02",1.8622,1.8622,1.8419,1.8419,88900.0],["2000-10-03",1.8357,1.8666,1.8357,1.8666,1300.0],["2000-10-04",1.8563,1.8563,1.8563,1.8563,300.0],["2000-10-05",1.846,1.846,1.8254,1.8254,300.0],["2000-10-06",1.8254,1.8254,1.8254,1.8254,0.0],["2000-10-09",1.846,1.846,1.846,1.846,1000.0],["2000-10-10",1.8357,1.8357,1.815,1.815,7500.0],["2000-10-11",1.815,1.815,1.7944,1.7944,4300.0],["2000-10-12",1.8047,1.8047,1.7841,1.7841,2200.0],["2000-10-13",1.7738,1.8047,1.7738,1.7738,4000.0],["2000-10-16",1.7944,1.8047,1.7944,1.8047,1800.0],["2000-10-17",1.7944,1.7944,1.7841,1.7841,1900.0],["2000-10-18",1.8047,1.815,1.7944,1.7944,2500.0],["2000-10-19",1.7841,1.7841,1.7841,1.7841,500.0],["2000-10-20",1.7944,1.7944,1.7738,1.7841,3700.0],["2000-10-23",1.8047,1.8563,1.8047,1.8563,7500.0],["2000-10-24",1.846,1.846,1.8254,1.8254,1000.0],["2000-10-25",1.8357,1.8357,1.7944,1.7944,2500.0],["2000-10-26",1.7841,1.7841,1.6913,1.6913,10800.0],["2000-10-27",1.7119,1.7119,1.7119,1.7119,700.0],["2000-10-30",1.7016,1.7016,1.6294,1.65,10000.0],["2000-10-31",1.65,1.6913,1.65,1.6913,1900.0],["2000-11-01",1.681,1.681,1.65,1.65,30000.0],["2000-11-02",1.65,1.65,1.65,1.65,0.0],["2000-11-03",1.7325,2.011,1.7325,2.0007,18900.0],["2000-11-06",2.0419,2.2069,2.0419,2.1451,15100.0],["2000-11-07",2.1451,2.1451,2.1451,2.1451,3100.0],["2000-11-08",2.1657,2.1657,2.1347,2.1347,111800.0],["2000-11-09",2.1451,2.2894,2.1451,2.2585,11500.0],["2000-11-10",2.2482,2.2688,2.2482,2.2482,7500.0],["2000-11-13",2.2688,2.2688,2.2688,2.2688,100.0],["2000-11-14",2.2894,2.3719,2.2688,2.3719,5100.0],["2000-11-15",2.3926,2.4132,2.3926,2.4029,10400.0],["2000-11-16",2.4235,2.4441,2.2585,2.2791,16700.0],["2000-11-17",2.2997,2.3101,2.2791,2.2791,9700.0],["2000-11-20",2.2688,2.3101,2.2688,2.3101,11400.0],["2000-11-21",2.2997,2.4235,2.2997,2.3822,6100.0],["2000-11-22",2.4029,2.4132,2.3926,2.3926,2000.0],["2000-11-24",2.3822,2.3822,2.3822,2.3822,400.0],["2000-11-27",2.3719,2.3719,2.3719,2.3719,2000.0],["2000-11-28",2.3616,2.3616,2.341,2.341,1200.0],["2000-11-29",2.3204,2.3204,2.3101,2.3101,600.0],["2000-11-30",2.2894,2.3101,2.2482,2.2997,7100.0],["2000-12-01",2.2894,2.2894,2.2894,2.2894,2000.0],["2000-12-04",2.2688,2.2688,2.2585,2.2688,1800.0],["2000-12-05",2.2585,2.2585,2.2585,2.2585,300.0],["2000-12-06",2.2482,2.2482,2.2069,2.2069,7000.0],["2000-12-07",2.2069,2.2069,2.1863,2.1863,3600.0],["2000-12-08",2.1863,2.1863,2.1863,2.1863,0.0],["2000-12-11",2.1966,2.2276,2.1966,2.2276,2800.0],["2000-12-12",2.2688,2.3926,2.2688,2.3926,6200.0],["2000-12-13",2.4132,2.4338,2.4132,2.4338,1000.0],["2000-12-14",2.4235,2.4338,2.4132,2.4235,4200.0],["2000-12-15",2.4235,2.4235,2.4235,2.4235,1500.0],["2000-12-18",2.4441,2.4854,2.4441,2.4854,1900.0],["2000-12-19",2.4751,2.4751,2.4751,2.4751,500.0],["2000-12-20",2.4544,2.4957,2.4544,2.4957,8000.0],["2000-12-21",2.4854,2.4854,2.4751,2.4854,1700.0],["2000-12-22",2.4751,2.4751,2.4544,2.4647,1300.0],["2000-12-26",2.4647,2.4647,2.4647,2.4647,1100.0],["2000-12-27",2.4793,2.5106,2.4793,2.5106,3200.0],["2000-12-28",2.5002,2.5002,2.5002,2.5002,2200.0],["2000-12-29",2.5002,2.521,2.5002,2.521,2700.0],["2001-01-02",2.5106,2.5106,2.5106,2.5106,300.0],["2001-01-03",2.5002,2.5002,2.5002,2.5002,500.0],["2001-01-04",2.5002,2.5002,2.5002,2.5002,0.0],["2001-01-05",2.521,2.521,2.521,2.521,400.0],["2001-01-08",2.5002,2.5002,2.5002,2.5002,500.0],["2001-01-09",2.5002,2.5002,2.5002,2.5002,400.0],["2001-01-10",2.5002,2.5002,2.5002,2.5002,1400.0],["2001-01-11",2.521,2.521,2.5002,2.5002,200.0],["2001-01-12",2.5106,2.5106,2.5002,2.5002,400.0],["2001-01-16",2.521,2.521,2.521,2.521,600.0],["2001-01-17",2.5002,2.5106,2.4793,2.5002,9700.0],["2001-01-18",2.5002,2.5002,2.5002,2.5002,0.0],["2001-01-19",2.4898,2.4898,2.4585,2.4585,5000.0],["2001-01-22",2.4585,2.4585,2.4585,2.4585,900.0],["2001-01-23",2.4585,2.5002,2.4585,2.5002,10200.0],["2001-01-24",2.5002,2.5002,2.5002,2.5002,0.0],["2001-01-25",2.5002,2.521,2.5002,2.521,1000.0],["2001-01-26",2.5418,2.5523,2.5314,2.5314,500.0],["2001-01-29",2.5418,2.5418,2.5252,2.5335,1400.0],["2001-01-30",2.5335,2.5335,2.5002,2.5252,5200.0],["2001-01-31",2.5418,2.5752,2.5285,2.5752,2400.0],["2001-02-01",2.5535,2.5535,2.5535,2.5535,200.0],["2001-02-02",2.5668,2.5668,2.5518,2.5518,400.0],["2001-02-05",2.5668,2.5668,2.5502,2.5518,10800.0],["2001-02-06",2.5518,2.5518,2.5518,2.5518,0.0],["2001-02-07",2.5518,2.5518,2.5435,2.5435,3600.0],["2001-02-08",2.5435,2.5435,2.5435,2.5435,0.0],["2001-02-09",2.5435,2.5435,2.5435,2.5435,100.0],["2001-02-12",2.5435,2.5435,2.5435,2.5435,300.0],["2001-02-13",2.5435,2.5435,2.5435,2.5435,0.0],["2001-02-14",2.5418,2.5418,2.5418,2.5418,6000.0],["2001-02-15",2.5302,2.5368,2.5268,2.5268,3100.0],["2001-02-16",2.5268,2.5268,2.5268,2.5268,0.0],["2001-02-20",2.5268,2.5268,2.5268,2.5268,0.0],["2001-02-21",2.5502,2.5502,2.5502,2.5502,400.0],["2001-02-22",2.5668,2.5752,2.5502,2.5502,2100.0],["2001-02-23",2.5252,2.5252,2.5252,2.5252,4700.0],["2001-02-26",2.5168,2.5168,2.5168,2.5168,100.0],["2001-02-27",2.5085,2.5085,2.5085,2.5085,500.0],["2001-02-28",2.5085,2.5085,2.5085,2.5085,0.0],["2001-03-01",2.5085,2.5085,2.5085,2.5085,0.0],["2001-03-02",2.5085,2.5085,2.5085,2.5085,0.0],["2001-03-05",2.4918,2.4918,2.4668,2.4668,10700.0],["2001-03-06",2.4668,2.4668,2.4502,2.4502,1200.0],["2001-03-07",2.4502,2.4502,2.4502,2.4502,0.0],["2001-03-08",2.4502,2.4502,2.4502,2.4502,0.0],["2001-03-09",2.4668,2.4668,2.4652,2.4652,200.0],["2001-03-12",2.4502,2.4502,2.4335,2.4502,8500.0],["2001-03-13",2.4502,2.4502,2.4502,2.4502,0.0],["2001-03-14",2.4168,2.4168,2.4085,2.4085,4900.0],["2001-03-15",2.4002,2.4002,2.4002,2.4002,200.0],["2001-03-16",2.4168,2.4335,2.4168,2.4335,400.0],["2001-03-19",2.4168,2.4335,2.4168,2.4335,2400.0],["2001-03-20",2.4252,2.4418,2.4085,2.4085,800.0],["2001-03-21",2.4168,2.4335,2.4002,2.4002,8800.0],["2001-03-22",2.4002,2.4002,2.4002,2.4002,0.0],["2001-03-23",2.4002,2.4002,2.4002,2.4002,0.0],["2001-03-26",2.3835,2.3835,2.3585,2.3585,7600.0],["2001-03-27",2.3835,2.3835,2.3668,2.3668,2700.0],["2001-03-28",2.3668,2.3668,2.3668,2.3668,0.0],["2001-03-29",2.3668,2.3668,2.3668,2.3668,0.0],["2001-03-30",2.3752,2.3752,2.3668,2.3668,14500.0],["2001-04-02",2.3668,2.3668,2.3668,2.3668,0.0],["2001-04-03",2.3668,2.3668,2.3668,2.3668,800.0],["2001-04-04",2.3584,2.3837,2.3584,2.3837,3100.0],["2001-04-05",2.3921,2.4258,2.3921,2.4258,1000.0],["2001-04-06",2.4426,2.4426,2.4426,2.4426,1800.0],["2001-04-09",2.4426,2.4426,2.4426,2.4426,0.0],["2001-04-10",2.4679,2.4847,2.4679,2.4847,1900.0],["2001-04-11",2.4932,2.537,2.4932,2.5269,1100.0],["2001-04-12",2.5269,2.5942,2.5269,2.5942,8800.0],["2001-04-16",2.6111,2.6953,2.6111,2.6953,7800.0],["2001-04-17",2.6785,2.6802,2.6785,2.6802,500.0],["2001-04-18",2.6987,2.7341,2.6987,2.7341,1200.0],["2001-04-19",2.7627,2.8469,2.7627,2.8469,6800.0],["2001-04-20",2.8806,2.8975,2.8503,2.8722,4600.0],["2001-04-23",2.8554,2.8638,2.7829,2.7829,3900.0],["2001-04-24",2.7627,2.7762,2.7459,2.7459,3700.0],["2001-04-25",2.7459,2.7459,2.7459,2.7459,0.0],["2001-04-26",2.7374,2.7374,2.7374,2.7374,100.0],["2001-04-27",2.7408,2.7711,2.7408,2.7711,2700.0],["2001-04-30",2.7711,2.7711,2.729,2.7711,3000.0],["2001-05-01",2.7711,2.7795,2.7459,2.7627,900.0],["2001-05-02",2.7762,2.7795,2.7543,2.7795,1900.0],["2001-05-03",2.7795,2.7947,2.7627,2.7795,2600.0],["2001-05-04",2.7678,2.7964,2.7678,2.7964,2300.0],["2001-05-07",2.7829,2.8301,2.7829,2.8301,3100.0],["2001-05-08",2.8469,2.9345,2.8469,2.9345,5000.0],["2001-05-09",2.948,3.1165,2.948,3.0962,8300.0],["2001-05-10",3.1249,3.2512,3.0743,3.2512,11800.0],["2001-05-11",3.2175,3.3355,3.2175,3.3203,20900.0],["2001-05-14",3.3018,3.3034,3.2007,3.2512,12600.0],["2001-05-15",3.2681,3.2849,3.2175,3.2613,9500.0],["2001-05-16",3.2344,3.3355,3.2344,3.2933,11900.0],["2001-05-17",3.3085,3.3658,3.3085,3.3506,6200.0],["2001-05-18",3.3355,3.3641,3.3186,3.3641,4100.0],["2001-05-21",3.3523,3.3658,3.3523,3.3658,5400.0],["2001-05-22",3.3675,3.3691,3.354,3.3691,3600.0],["2001-05-23",3.3523,3.3675,3.3186,3.3675,10100.0],["2001-05-24",3.3691,3.3691,3.3658,3.3675,4700.0],["2001-05-25",3.3355,3.3927,3.3355,3.3607,10700.0],["2001-05-29",3.3439,3.4618,3.3439,3.4618,3700.0],["2001-05-30",3.445,3.5544,3.445,3.5376,7100.0],["2001-05-31",3.5494,3.6353,3.5443,3.6353,13300.0],["2001-06-01",3.6555,3.6707,3.5713,3.6387,23000.0],["2001-06-04",3.6387,3.6387,3.5797,3.6016,8900.0],["2001-06-05",3.5797,3.5797,3.4786,3.4921,8100.0],["2001-06-06",3.4871,3.5039,3.4315,3.4332,9100.0],["2001-06-07",3.391,3.391,3.2479,3.2832,7200.0],["2001-06-08",3.2681,3.2799,3.2681,3.2799,1500.0],["2001-06-11",3.2984,3.2984,3.2698,3.2748,2900.0],["2001-06-12",3.2681,3.3102,3.2613,3.2647,9500.0],["2001-06-13",3.2512,3.327,3.2462,3.3035,10200.0],["2001-06-14",3.2849,3.3186,3.2849,3.3186,1800.0],["2001-06-15",3.3018,3.3355,3.3018,3.3355,2900.0],["2001-06-18",3.327,3.3355,3.327,3.3355,3200.0],["2001-06-19",3.3237,3.3237,3.226,3.2681,20600.0],["2001-06-20",3.2681,3.2849,3.1838,3.2074,18500.0],["2001-06-21",3.2007,3.2091,3.1838,3.2091,31000.0],["2001-06-22",3.226,3.2512,3.2142,3.2512,3100.0],["2001-06-25",3.2512,3.2849,3.2512,3.2681,14700.0],["2001-06-26",3.2681,3.2933,3.2344,3.2714,7000.0],["2001-06-27",3.2681,3.2765,3.2175,3.2765,6700.0],["2001-06-28",3.2815,3.2815,3.2243,3.2428,10100.0],["2001-06-29",3.226,3.2765,3.226,3.2276,119100.0],["2001-07-02",3.2293,3.2514,3.2242,3.2259,3100.0],["2001-07-03",3.2259,3.2769,3.2158,3.2769,7100.0],["2001-07-05",3.2684,3.2684,3.2429,3.2429,3400.0],["2001-07-06",3.2344,3.2854,3.209,3.2854,5200.0],["2001-07-09",3.2769,3.3091,3.2514,3.3091,10300.0],["2001-07-10",3.3091,3.3108,3.2735,3.304,7100.0],["2001-07-11",3.2854,3.3618,3.2344,3.3601,10100.0],["2001-07-12",3.3635,3.3957,3.3618,3.3618,5400.0],["2001-07-13",3.3669,3.3906,3.3669,3.3855,2200.0],["2001-07-16",3.3855,3.4348,3.3312,3.3312,7500.0],["2001-07-17",3.3533,3.5825,3.3533,3.5825,18500.0],["2001-07-18",3.5655,3.6606,3.557,3.5944,17800.0],["2001-07-19",3.5995,3.6249,3.5927,3.5995,41900.0],["2001-07-20",3.6131,3.6165,3.5893,3.5995,43600.0],["2001-07-23",3.608,3.7438,3.608,3.6589,24100.0],["2001-07-24",3.6589,3.6589,3.4636,3.5231,175700.0],["2001-07-25",3.5231,3.5655,3.4976,3.54,105900.0],["2001-07-26",3.5316,3.5961,3.5316,3.5553,101000.0],["2001-07-27",3.4467,3.6283,3.4467,3.4891,325600.0],["2001-07-30",3.5655,3.5655,3.4806,3.4959,189900.0],["2001-07-31",3.4806,3.5061,3.4772,3.4976,43500.0],["2001-08-01",3.4976,3.518,3.4806,3.5044,36000.0],["2001-08-02",3.5129,3.5146,3.4755,3.5095,44200.0],["2001-08-03",3.5095,3.5477,3.5095,3.5414,283900.0],["2001-08-06",3.5583,3.5605,3.4628,3.518,186300.0],["2001-08-07",3.518,3.5414,3.5052,3.5052,172100.0],["2001-08-08",3.5052,3.5244,3.2928,3.3629,549200.0],["2001-08-09",3.3459,3.4585,3.3459,3.433,149200.0],["2001-08-10",3.433,3.484,3.4309,3.4649,104600.0],["2001-08-13",3.4521,3.5329,3.4521,3.4628,217600.0],["2001-08-14",3.4797,3.535,3.4649,3.5031,210800.0],["2001-08-15",3.5265,3.5329,3.4861,3.4946,120800.0],["2001-08-16",3.5095,3.5371,3.4819,3.5265,95400.0],["2001-08-17",3.535,3.5477,3.5074,3.5265,114000.0],["2001-08-20",3.5371,3.5562,3.5074,3.5477,64300.0],["2001-08-21",3.5541,3.5796,3.4946,3.5371,101400.0],["2001-08-22",3.5902,3.6115,3.5605,3.6008,280300.0],["2001-08-23",3.6051,3.6093,3.569,3.5732,81300.0],["2001-08-24",3.5881,3.5987,3.5265,3.5775,54700.0],["2001-08-27",3.5477,3.5945,3.5095,3.5265,53000.0],["2001-08-28",3.5095,3.5966,3.4521,3.5668,87500.0],["2001-08-29",3.5095,3.5987,3.5095,3.5902,95100.0],["2001-08-30",3.5052,3.6646,3.4989,3.6433,116300.0],["2001-08-31",3.6285,3.6646,3.6115,3.6646,55500.0],["2001-09-04",3.6731,3.6943,3.6476,3.6646,143700.0],["2001-09-05",3.6646,3.8005,3.6539,3.7071,167900.0],["2001-09-06",3.6858,3.7177,3.6454,3.7177,127300.0],["2001-09-07",3.7177,3.7283,3.6964,3.7007,175300.0],["2001-09-10",3.6539,3.6943,3.6539,3.6752,168700.0],["2001-09-17",3.6646,3.6646,3.2971,3.5159,134200.0],["2001-09-18",3.5477,3.6646,3.5244,3.5775,160700.0],["2001-09-19",3.5732,3.6752,3.5159,3.5668,267000.0],["2001-09-20",3.5668,3.5668,3.3417,3.4309,102100.0],["2001-09-21",3.399,3.5265,3.3587,3.5265,75400.0],["2001-09-24",3.6433,3.6433,3.4734,3.5838,124700.0],["2001-09-25",3.6221,3.6731,3.5371,3.6093,118800.0],["2001-09-26",3.6221,3.7389,3.5392,3.6752,88300.0],["2001-09-27",3.7107,3.739,3.6541,3.6976,32300.0],["2001-09-28",3.678,3.9174,3.678,3.9174,78700.0],["2001-10-01",3.9174,3.9174,3.8195,3.863,57800.0],["2001-10-02",3.863,3.863,3.6824,3.7085,78500.0],["2001-10-03",3.7433,3.8521,3.6889,3.8304,112600.0],["2001-10-04",3.8304,3.85,3.7868,3.8282,64600.0],["2001-10-05",3.8086,3.826,3.678,3.7215,60500.0],["2001-10-08",3.7433,3.7651,3.6693,3.6998,43200.0],["2001-10-09",3.7303,3.7303,3.6802,3.6998,32200.0],["2001-10-10",3.6998,3.8282,3.6933,3.8282,203700.0],["2001-10-11",3.8282,3.8304,3.7629,3.8282,50600.0],["2001-10-12",3.8282,3.8282,3.7651,3.8086,24400.0],["2001-10-15",3.8195,3.85,3.7433,3.8086,24400.0],["2001-10-16",3.8282,3.8608,3.7542,3.8412,75500.0],["2001-10-17",3.8412,3.85,3.7716,3.8282,31900.0],["2001-10-18",3.7977,3.8478,3.7738,3.8086,26300.0],["2001-10-19",3.8195,3.85,3.813,3.8478,21400.0],["2001-10-22",3.85,3.8608,3.8086,3.8347,62900.0],["2001-10-23",3.8347,3.85,3.8108,3.8391,43600.0],["2001-10-24",3.8391,3.8478,3.6062,3.6563,162000.0],["2001-10-25",3.6018,3.8086,3.6018,3.8064,57600.0],["2001-10-26",3.8086,3.85,3.7673,3.8086,45300.0],["2001-10-29",3.8086,3.8086,3.7128,3.715,41900.0],["2001-10-30",3.7259,3.752,3.6802,3.6889,47300.0],["2001-10-31",3.6954,3.7455,3.6954,3.7303,33200.0],["2001-11-01",3.7107,3.7324,3.6824,3.6998,106000.0],["2001-11-02",3.6671,3.7085,3.6671,3.6802,51900.0],["2001-11-05",3.6824,3.7128,3.6563,3.6867,66100.0],["2001-11-06",3.6802,3.752,3.6802,3.7433,30100.0],["2001-11-07",3.752,3.8521,3.6127,3.6889,96800.0],["2001-11-08",3.6889,3.7411,3.6345,3.7324,67300.0],["2001-11-09",3.752,3.7607,3.6671,3.7433,24300.0],["2001-11-12",3.7215,3.8347,3.702,3.8347,63600.0],["2001-11-13",3.8739,4.0458,3.8652,3.9457,182500.0],["2001-11-14",3.9414,4.0262,3.9414,4.0066,72800.0],["2001-11-15",4.0241,4.0262,3.8935,3.9196,143600.0],["2001-11-16",3.9348,4.0219,3.9174,3.9979,63500.0],["2001-11-19",4.0219,4.0241,3.9871,4.0241,36700.0],["2001-11-20",4.0241,4.0241,3.9501,3.9501,225400.0],["2001-11-21",3.9392,4.0698,3.9283,4.0154,392800.0],["2001-11-23",4.048,4.0589,4.0023,4.0415,20000.0],["2001-11-26",4.0632,4.3527,4.0262,4.0262,211700.0],["2001-11-27",4.0436,4.0698,4.0154,4.048,45300.0],["2001-11-28",4.0371,4.0806,4.0154,4.0611,41300.0],["2001-11-29",4.0393,4.0698,4.0262,4.048,45600.0],["2001-11-30",4.0589,4.0893,4.0284,4.048,99900.0],["2001-12-03",4.048,4.0524,4.0088,4.011,55900.0],["2001-12-04",4.048,4.0567,4.0132,4.0371,46100.0],["2001-12-05",4.0067,4.0567,3.9522,4.0175,61200.0],["2001-12-06",4.0066,4.0654,3.9718,3.9784,51900.0],["2001-12-07",4.0001,4.048,3.9958,4.0371,35300.0],["2001-12-10",4.0371,4.048,4.0197,4.0284,60100.0],["2001-12-11",4.048,4.0872,4.0284,4.0872,154000.0],["2001-12-12",4.0893,4.2069,4.0698,4.1808,122900.0],["2001-12-13",4.1829,4.2308,4.1133,4.2069,75200.0],["2001-12-14",4.209,4.2765,4.2003,4.2569,306200.0],["2001-12-17",4.3021,4.3021,4.2465,4.2531,104900.0],["2001-12-18",4.2687,4.391,4.242,4.3888,90500.0],["2001-12-19",4.3888,4.3888,4.2354,4.2354,49200.0],["2001-12-20",4.2309,4.2843,4.122,4.1353,59300.0],["2001-12-21",4.1798,4.1798,4.0797,4.1753,60800.0],["2001-12-24",4.1887,4.1887,4.1131,4.1264,14000.0],["2001-12-26",4.1553,4.1865,4.0931,4.1086,29300.0],["2001-12-27",4.1353,4.1776,4.0731,4.1464,28900.0],["2001-12-28",4.1575,4.222,4.1575,4.2109,30400.0],["2001-12-31",4.222,4.2554,4.0953,4.1909,47200.0],["2002-01-02",4.202,4.2242,4.1464,4.2154,39400.0],["2002-01-03",4.2242,4.2242,4.1709,4.1998,36300.0],["2002-01-04",4.1909,4.2398,4.1909,4.2131,49200.0],["2002-01-07",4.202,4.2042,4.1487,4.1842,40700.0],["2002-01-08",4.1998,4.2754,4.1731,4.222,47500.0],["2002-01-09",4.2732,4.2732,4.2265,4.2287,38200.0],["2002-01-10",4.2732,4.2732,4.0953,4.182,50700.0],["2002-01-11",4.2131,4.2798,4.1864,4.2287,54100.0],["2002-01-14",4.2443,4.2643,4.1931,4.2576,75700.0],["2002-01-15",4.2554,4.2598,4.1864,4.2465,58200.0],["2002-01-16",4.2576,4.2598,4.202,4.2265,88700.0],["2002-01-17",4.2176,4.3243,4.2154,4.3243,78000.0],["2002-01-18",4.3021,4.4243,4.2709,4.3688,290100.0],["2002-01-22",4.411,4.411,4.2554,4.2798,47000.0],["2002-01-23",4.2821,4.3732,4.2821,4.3732,67900.0],["2002-01-24",4.3777,4.3777,4.3132,4.3154,56500.0],["2002-01-25",4.3287,4.3287,4.2821,4.2821,60100.0],["2002-01-28",4.262,4.2954,4.2242,4.2531,82600.0],["2002-01-29",4.2509,4.391,4.2398,4.3888,63500.0],["2002-01-30",4.3888,4.3888,4.3354,4.3688,118700.0],["2002-01-31",4.3354,4.3532,4.3087,4.331,60300.0],["2002-02-01",4.331,4.3554,4.2821,4.3399,51800.0],["2002-02-04",4.3532,4.3576,4.2932,4.3554,38300.0],["2002-02-05",4.3354,4.3576,4.3154,4.3554,38700.0],["2002-02-06",4.3554,4.3554,4.2843,4.3532,47700.0],["2002-02-07",4.3465,4.3532,4.2354,4.2487,45900.0],["2002-02-08",4.2309,4.3087,4.2131,4.3087,36300.0],["2002-02-11",4.311,4.3688,4.311,4.3688,45100.0],["2002-02-12",4.3688,4.3688,4.3376,4.3665,19300.0],["2002-02-13",4.3421,4.3688,4.3376,4.3688,19100.0],["2002-02-14",3.5573,3.8685,3.5573,3.8374,910100.0],["2002-02-15",3.8352,3.8374,3.7796,3.7952,230700.0],["2002-02-19",3.7907,3.8685,3.7796,3.8241,140600.0],["2002-02-20",3.8018,3.8908,3.7952,3.853,42300.0],["2002-02-21",3.8507,3.9352,3.8352,3.8819,44400.0],["2002-02-22",3.913,3.9997,3.913,3.9997,51900.0],["2002-02-25",3.9997,4.1331,3.9975,4.0597,91900.0],["2002-02-26",4.0375,4.0531,4.0175,4.0175,70700.0],["2002-02-27",4.0175,4.0442,3.9352,3.9975,54900.0],["2002-02-28",3.9997,4.0197,3.9864,3.9952,66200.0],["2002-03-01",4.0308,4.0442,4.0041,4.0242,35800.0],["2002-03-04",4.0353,4.1153,4.0041,4.082,56600.0],["2002-03-05",4.102,4.1776,4.0953,4.122,30100.0],["2002-03-06",4.1153,4.1309,4.0575,4.1198,129300.0],["2002-03-07",4.1331,4.1331,4.0864,4.102,118800.0],["2002-03-08",4.1242,4.1931,4.1242,4.1553,22100.0],["2002-03-11",4.1798,4.1909,4.1331,4.1909,21700.0],["2002-03-12",4.202,4.202,4.1175,4.1442,38400.0],["2002-03-13",4.1464,4.1798,4.1175,4.1753,47000.0],["2002-03-14",4.1375,4.2198,4.1375,4.202,36000.0],["2002-03-15",4.182,4.2242,4.182,4.1976,53600.0],["2002-03-18",4.2465,4.2465,4.1687,4.2154,30600.0],["2002-03-19",4.2242,4.2465,4.2131,4.2465,37400.0],["2002-03-20",4.2465,4.2465,4.2265,4.2376,31300.0],["2002-03-21",4.2265,4.2465,4.2265,4.2465,22400.0],["2002-03-22",4.2665,4.2665,4.2242,4.2242,76000.0],["2002-03-25",4.2265,4.2331,4.1398,4.1575,241300.0],["2002-03-26",4.1798,4.3021,4.1798,4.2954,61400.0],["2002-03-27",4.3165,4.3256,4.2597,4.3142,28600.0],["2002-03-28",4.3165,4.3256,4.2711,4.2711,26300.0],["2002-04-01",4.3052,4.3256,4.3052,4.3052,35700.0],["2002-04-02",4.2824,4.3461,4.2711,4.3165,147500.0],["2002-04-03",4.3279,4.3392,4.2711,4.2711,32400.0],["2002-04-04",4.3165,4.3233,4.2734,4.3142,13100.0],["2002-04-05",4.2938,4.3165,4.2256,4.2824,94400.0],["2002-04-08",4.3052,4.362,4.2938,4.3461,91300.0],["2002-04-09",4.3392,4.3438,4.2347,4.312,72300.0],["2002-04-10",4.3688,4.3915,4.2756,4.371,208700.0],["2002-04-11",4.362,4.421,4.337,4.3847,82100.0],["2002-04-12",4.3642,4.3801,4.3642,4.3801,65300.0],["2002-04-15",4.4074,4.4278,4.3938,4.4051,64500.0],["2002-04-16",4.4142,4.4278,4.3733,4.396,58600.0],["2002-04-17",4.3733,4.3733,4.3279,4.3438,49900.0],["2002-04-18",4.3279,4.3824,4.3279,4.3529,57100.0],["2002-04-19",4.3574,4.371,4.3097,4.3506,39900.0],["2002-04-22",4.3597,4.3733,4.3301,4.3324,32100.0],["2002-04-23",4.3597,4.3665,4.3165,4.3597,54400.0],["2002-04-24",4.3597,4.3665,4.3052,4.3392,20600.0],["2002-04-25",4.3074,4.3733,4.3052,4.3347,56200.0],["2002-04-26",4.362,4.3688,4.3006,4.3279,39900.0],["2002-04-29",4.3256,4.3256,4.2688,4.2711,33800.0],["2002-04-30",4.2597,4.2824,4.237,4.2824,65200.0],["2002-05-01",4.2824,4.2824,4.2529,4.2711,60500.0],["2002-05-02",4.2756,4.2983,4.2711,4.2802,34700.0],["2002-05-03",4.2756,4.2983,4.2302,4.2983,61100.0],["2002-05-06",4.2711,4.2938,4.2256,4.2824,36400.0],["2002-05-07",4.2915,4.2915,4.2302,4.2665,58500.0],["2002-05-08",4.2802,4.2802,4.1461,4.2461,56400.0],["2002-05-09",4.237,4.237,4.2052,4.2097,28400.0],["2002-05-10",4.2188,4.2211,3.9757,4.0666,60100.0],["2002-05-13",4.0462,4.0848,3.9826,4.0848,77400.0],["2002-05-14",4.1348,4.1348,4.0666,4.0893,63400.0],["2002-05-15",4.0893,4.0893,3.9826,4.0348,71800.0],["2002-05-16",4.0348,4.0416,3.9712,3.9894,88800.0],["2002-05-17",3.9985,3.9985,3.978,3.9939,63900.0],["2002-05-20",3.9939,3.9939,3.9667,3.9735,56900.0],["2002-05-21",3.9735,3.9735,3.8576,3.9508,183400.0],["2002-05-22",3.9326,4.0848,3.9235,4.0848,67200.0],["2002-05-23",4.0893,4.1098,4.0712,4.0984,87900.0],["2002-05-24",4.0984,4.1007,4.0553,4.0553,37000.0],["2002-05-28",4.0848,4.0893,4.0416,4.0871,48800.0],["2002-05-29",4.0893,4.0893,4.0666,4.0666,47800.0],["2002-05-30",4.0893,4.0893,4.0757,4.0871,46500.0],["2002-05-31",4.0893,4.0893,4.0689,4.0848,79100.0],["2002-06-03",4.0848,4.0893,4.0712,4.0734,40000.0],["2002-06-04",4.0848,4.0893,4.0734,4.0893,45800.0],["2002-06-05",4.0893,4.0893,4.0757,4.0893,55800.0],["2002-06-06",4.0825,4.0893,4.0621,4.0643,42700.0],["2002-06-07",4.0757,4.0893,4.0666,4.0893,48200.0],["2002-06-10",4.0984,4.1121,4.0621,4.0893,89800.0],["2002-06-11",4.0893,4.1121,4.0643,4.0984,62800.0],["2002-06-12",4.0893,4.3211,4.0893,4.3165,141100.0],["2002-06-13",4.2711,4.3438,4.2029,4.2597,127400.0],["2002-06-14",4.2597,4.3097,4.2097,4.2665,45900.0],["2002-06-17",4.2711,4.3392,4.2256,4.2597,66800.0],["2002-06-18",4.2938,4.3574,4.2597,4.3551,52800.0],["2002-06-19",4.3574,4.4506,4.1393,4.3324,134700.0],["2002-06-20",4.3483,4.4778,4.3347,4.4301,66700.0],["2002-06-21",4.471,4.4937,4.4437,4.4801,75700.0],["2002-06-24",4.4324,4.6687,4.4324,4.6096,106900.0],["2002-06-25",4.6664,4.6664,4.4301,4.5392,137900.0],["2002-06-26",4.512,4.6605,4.4888,4.6396,89300.0],["2002-06-27",4.6396,4.6396,4.5236,4.5793,65400.0],["2002-06-28",4.5793,4.6976,4.5491,4.6976,170000.0],["2002-07-01",4.744,4.744,4.6025,4.6744,173500.0],["2002-07-02",4.6628,4.6721,4.5955,4.6582,56300.0],["2002-07-03",4.6535,4.6535,4.4679,4.4749,39000.0],["2002-07-05",4.5004,4.6187,4.4772,4.5445,35700.0],["2002-07-08",4.57,4.6373,4.5375,4.6257,35100.0],["2002-07-09",4.6257,4.635,4.5839,4.5863,37100.0],["2002-07-10",4.5909,4.6442,4.5723,4.6373,29900.0],["2002-07-11",4.6071,4.6326,4.4076,4.4656,50000.0],["2002-07-12",4.5004,4.5631,4.352,4.3844,93200.0],["2002-07-15",4.222,4.2568,4.0133,4.0666,291900.0],["2002-07-16",4.0365,4.2545,4.0318,4.164,332900.0],["2002-07-17",4.2684,4.2824,4.1896,4.2267,57600.0],["2002-07-18",4.2267,4.2545,4.1177,4.12,78300.0],["2002-07-19",4.0968,4.1269,3.8973,3.9205,102100.0],["2002-07-22",3.8393,4.0133,3.6815,3.8462,139500.0],["2002-07-23",3.8857,3.9066,3.7627,3.7952,122600.0],["2002-07-24",3.7511,3.9437,3.7465,3.9413,101500.0],["2002-07-25",3.9367,4.1177,3.9367,4.1037,120400.0],["2002-07-26",4.1061,4.222,4.1061,4.222,101400.0],["2002-07-29",4.2568,4.4308,4.2568,4.396,78300.0],["2002-07-30",4.3728,4.5004,4.3172,4.403,88300.0],["2002-07-31",4.1988,4.512,4.1988,4.4308,84800.0],["2002-08-01",4.4308,4.4888,4.3079,4.3566,19800.0],["2002-08-02",4.3404,4.3566,4.2568,4.3032,33600.0],["2002-08-05",4.2916,4.2986,4.178,4.1942,44900.0],["2002-08-06",4.164,4.2916,4.164,4.2916,50700.0],["2002-08-07",4.3079,4.3334,4.2058,4.2708,19500.0],["2002-08-08",4.2708,4.3357,4.2499,4.3357,24400.0],["2002-08-09",4.3357,4.338,4.2244,4.2267,43600.0],["2002-08-12",4.2267,4.2267,4.0643,4.171,77100.0],["2002-08-13",4.1664,4.3612,4.1664,4.2058,100000.0],["2002-08-14",4.222,4.2592,4.1733,4.1988,43900.0],["2002-08-15",4.222,4.28,4.1872,4.2336,60100.0],["2002-08-16",4.2128,4.2545,4.1988,4.229,247700.0],["2002-08-19",4.2452,4.3148,4.2452,4.2916,57200.0],["2002-08-20",4.3148,4.3334,4.2592,4.2916,56000.0],["2002-08-21",4.3102,4.345,4.2708,4.3427,77300.0],["2002-08-22",4.3798,4.3798,4.2708,4.2708,59800.0],["2002-08-23",4.3148,4.3172,4.2336,4.2708,58200.0],["2002-08-26",4.2916,4.3821,4.2916,4.3821,38000.0],["2002-08-27",4.3496,4.4053,4.3264,4.3496,65300.0],["2002-08-28",4.345,4.3775,4.3172,4.3172,27100.0],["2002-08-29",4.338,4.3844,4.338,4.3775,17800.0],["2002-08-30",4.3612,4.3821,4.3218,4.3218,16600.0],["2002-09-03",4.3218,4.3682,4.28,4.3682,38500.0],["2002-09-04",4.3844,4.3914,4.3728,4.3891,38700.0],["2002-09-05",4.3891,4.5236,4.3891,4.4424,49500.0],["2002-09-06",4.4772,4.5677,4.4772,4.5283,33500.0],["2002-09-09",4.5468,4.5816,4.5236,4.5491,36400.0],["2002-09-10",4.5816,4.5909,4.5004,4.512,42200.0],["2002-09-11",4.57,4.6048,4.5259,4.5352,28000.0],["2002-09-12",4.5352,4.5352,4.4679,4.4679,39800.0],["2002-09-13",4.4772,4.6048,4.4703,4.6048,32000.0],["2002-09-16",4.57,4.6396,4.57,4.6002,30800.0],["2002-09-17",4.6373,4.6396,4.5584,4.6141,59600.0],["2002-09-18",4.6373,4.7208,4.5932,4.6674,129400.0],["2002-09-19",4.6674,4.6674,4.5259,4.5259,57400.0],["2002-09-20",4.5839,4.6141,4.5584,4.5723,40200.0],["2002-09-23",4.5816,4.6466,4.5747,4.5932,48900.0],["2002-09-24",4.6164,4.6489,4.5816,4.6234,43000.0],["2002-09-25",4.6442,4.6628,4.6094,4.6605,102200.0],["2002-09-26",4.6423,4.7133,4.5949,4.6541,156500.0],["2002-09-27",4.6659,4.6778,4.5972,4.6186,71400.0],["2002-09-30",4.5712,4.5736,4.4812,4.5191,131000.0],["2002-10-01",4.5238,4.538,4.4883,4.5357,99000.0],["2002-10-02",4.5309,4.5357,4.4765,4.5001,67900.0],["2002-10-03",4.5001,4.5357,4.5001,4.5143,35400.0],["2002-10-04",4.5215,4.557,4.467,4.5001,48900.0],["2002-10-07",4.512,4.5238,4.3959,4.3983,63700.0],["2002-10-08",4.287,4.4172,4.2657,4.3107,67700.0],["2002-10-09",4.2893,4.3036,4.2278,4.2278,61900.0],["2002-10-10",4.2112,4.3414,4.0501,4.3367,59400.0],["2002-10-11",4.3604,4.5001,4.3604,4.4315,28500.0],["2002-10-14",4.4315,4.4741,4.4054,4.4409,24000.0],["2002-10-15",4.4528,4.6115,4.4528,4.5949,69200.0],["2002-10-16",4.5949,4.5949,4.5286,4.5665,36300.0],["2002-10-17",4.583,4.6304,4.5807,4.628,40700.0],["2002-10-18",4.6304,4.6375,4.5665,4.628,28800.0],["2002-10-21",4.6304,4.7109,4.628,4.6944,33500.0],["2002-10-22",4.6873,4.6873,4.6446,4.6541,26300.0],["2002-10-23",4.6422,4.6778,4.5712,4.6588,36000.0],["2002-10-24",4.6659,4.737,4.6659,4.7346,46500.0],["2002-10-25",4.7346,4.737,4.6801,4.6896,58500.0],["2002-10-28",4.6778,4.6896,4.647,4.6588,52700.0],["2002-10-29",4.673,4.6778,4.6304,4.6612,36700.0],["2002-10-30",4.6612,4.6778,4.6328,4.647,44800.0],["2002-10-31",4.6541,4.6659,4.6186,4.6375,72300.0],["2002-11-01",4.6422,4.6612,4.6162,4.6612,44700.0],["2002-11-04",4.6659,4.7488,4.6659,4.6659,110900.0],["2002-11-05",4.6304,4.6541,4.6162,4.6446,66800.0],["2002-11-06",4.6636,4.6659,4.5001,4.5357,70900.0],["2002-11-07",4.5025,4.5238,4.3343,4.377,112000.0],["2002-11-08",4.3817,4.4054,4.358,4.3817,63800.0],["2002-11-11",4.3936,4.3936,4.2657,4.3343,48500.0],["2002-11-12",4.3391,4.3817,4.3343,4.3628,67500.0],["2002-11-13",4.3817,4.3817,4.3272,4.358,36800.0],["2002-11-14",4.3817,4.5238,4.377,4.5238,44000.0],["2002-11-15",4.5238,4.5712,4.4765,4.512,22800.0],["2002-11-18",4.5475,4.5475,4.3722,4.4433,33700.0],["2002-11-19",4.4883,4.5357,4.467,4.467,38100.0],["2002-11-20",4.467,4.5025,4.4646,4.4978,36300.0],["2002-11-21",4.4765,4.512,4.4646,4.4646,36100.0],["2002-11-22",4.5001,4.6422,4.4907,4.6351,35500.0],["2002-11-25",4.5949,4.6778,4.5594,4.6304,43600.0],["2002-11-26",4.6233,4.6659,4.5357,4.5617,36500.0],["2002-11-27",4.5949,4.6494,4.5286,4.6494,21500.0],["2002-11-29",4.647,4.647,4.5996,4.6186,8700.0],["2002-12-02",4.5949,4.6138,4.5262,4.583,29400.0],["2002-12-03",4.5807,4.5925,4.4528,4.5238,28300.0],["2002-12-04",4.5001,4.5475,4.467,4.4812,31700.0],["2002-12-05",4.5049,4.5333,4.4812,4.5049,37100.0],["2002-12-06",4.4978,4.7015,4.4978,4.6683,47700.0],["2002-12-09",4.6778,4.7488,4.5949,4.6991,80000.0],["2002-12-10",4.6541,4.737,4.6541,4.7015,38100.0],["2002-12-11",4.6967,4.7346,4.6659,4.7204,35200.0],["2002-12-12",4.7204,4.737,4.6778,4.6872,33200.0],["2002-12-13",4.6801,4.737,4.647,4.6849,39000.0],["2002-12-16",4.6849,4.737,4.6778,4.7322,35000.0],["2002-12-17",4.7323,4.737,4.6873,4.7109,44900.0],["2002-12-18",4.6896,4.7251,4.6801,4.692,40800.0],["2002-12-19",4.7133,4.7346,4.6541,4.6872,40000.0],["2002-12-20",4.7015,4.7015,4.6304,4.6896,54700.0],["2002-12-23",4.6896,4.718,4.6375,4.6825,62000.0],["2002-12-24",4.6541,4.7251,4.6541,4.7251,13400.0],["2002-12-26",4.7275,4.7346,4.6257,4.6849,53200.0],["2002-12-27",4.7015,4.7133,4.6422,4.6659,26100.0],["2002-12-30",4.6933,4.7054,4.6207,4.6739,45200.0],["2002-12-31",4.6546,4.6933,4.5844,4.5844,68000.0],["2003-01-02",4.5965,4.6207,4.5771,4.6086,32200.0],["2003-01-03",4.6086,4.6328,4.5747,4.6086,38700.0],["2003-01-06",4.6086,4.6691,4.5747,4.6691,38800.0],["2003-01-07",4.6691,4.7126,4.4997,4.64,53300.0],["2003-01-08",4.6425,4.6425,4.4876,4.5578,42400.0],["2003-01-09",4.5239,4.6159,4.5239,4.6086,23300.0],["2003-01-10",4.5844,4.5868,4.5263,4.5481,66800.0],["2003-01-13",4.5602,4.5723,4.4876,4.5046,70400.0],["2003-01-14",4.5215,4.5239,4.4876,4.5239,46700.0],["2003-01-15",4.5239,4.5239,4.4562,4.4707,52400.0],["2003-01-16",4.5239,4.5239,4.4368,4.4755,67600.0],["2003-01-17",4.4755,4.5409,4.4755,4.4901,33800.0],["2003-01-21",4.4901,4.5118,4.4344,4.4755,35900.0],["2003-01-22",4.478,4.4901,4.4393,4.4755,31900.0],["2003-01-23",4.4876,4.4997,4.4175,4.4659,37800.0],["2003-01-24",4.4562,4.507,4.4223,4.4707,54700.0],["2003-01-27",4.4997,4.5094,4.4513,4.4997,52300.0],["2003-01-28",4.4901,4.5723,4.4513,4.4513,49000.0],["2003-01-29",4.4683,4.4973,4.3788,4.4489,45600.0],["2003-01-30",4.461,4.4755,4.3594,4.3594,37200.0],["2003-01-31",4.3618,4.4489,4.3304,4.4393,55200.0],["2003-02-03",4.4634,4.5118,4.403,4.4272,56500.0],["2003-02-04",4.4272,4.582,4.4272,4.5481,77200.0],["2003-02-05",4.5481,4.5481,4.5046,4.5167,35200.0],["2003-02-06",4.5167,4.5167,4.4441,4.4659,84600.0],["2003-02-07",4.4272,4.4707,4.3667,4.4272,39200.0],["2003-02-10",4.4441,4.4514,4.386,4.4393,31500.0],["2003-02-11",4.4272,4.536,4.4272,4.4973,78900.0],["2003-02-12",4.4997,4.536,4.4755,4.4997,53500.0],["2003-02-13",4.4997,4.5118,4.4368,4.4659,37600.0],["2003-02-14",4.4707,4.4925,4.4514,4.4755,29900.0],["2003-02-18",4.478,4.5336,4.4175,4.4852,48000.0],["2003-02-19",4.4997,4.5118,4.4175,4.4513,53600.0],["2003-02-20",4.4272,4.4876,4.4223,4.4876,19600.0],["2003-02-21",4.5118,4.5409,4.4465,4.5215,42900.0],["2003-02-24",4.5481,4.5723,4.4876,4.5215,37100.0],["2003-02-25",4.5481,4.5917,4.4901,4.5626,52000.0],["2003-02-26",4.5844,4.5965,4.5481,4.5892,34500.0],["2003-02-27",4.5965,4.6159,4.5699,4.5941,42600.0],["2003-02-28",4.6062,4.6497,4.6062,4.6328,61100.0],["2003-03-03",4.6449,4.6449,4.5723,4.6086,37400.0],["2003-03-04",4.6207,4.6449,4.5844,4.6207,28200.0],["2003-03-05",4.5965,4.6497,4.5796,4.6449,49900.0],["2003-03-06",4.6207,4.6425,4.5892,4.5892,25500.0],["2003-03-07",4.5796,4.6521,4.5723,4.6159,30200.0],["2003-03-10",4.6134,4.6328,4.5723,4.5747,32400.0],["2003-03-11",4.6013,4.6473,4.5723,4.6134,72600.0],["2003-03-12",4.5965,4.6207,4.5505,4.5965,73000.0],["2003-03-13",4.6207,4.6207,4.5602,4.6183,40000.0],["2003-03-14",4.6207,4.7054,4.6207,4.6691,177700.0],["2003-03-17",4.686,4.715,4.6401,4.6691,62100.0],["2003-03-18",4.6933,4.7054,4.6231,4.657,70000.0],["2003-03-19",4.657,4.686,4.6207,4.657,47200.0],["2003-03-20",4.6739,4.6763,4.6521,4.6691,42900.0],["2003-03-21",4.6691,4.715,4.64,4.6788,124800.0],["2003-03-24",4.6618,4.6763,4.6328,4.6691,80100.0],["2003-03-25",4.6229,4.7959,4.6229,4.7687,117200.0],["2003-03-26",4.7712,4.7712,4.697,4.7217,106800.0],["2003-03-27",4.7217,4.7687,4.7094,4.7514,64400.0],["2003-03-28",4.7489,4.7489,4.6921,4.6921,44400.0],["2003-03-31",4.6921,4.7069,4.6426,4.6426,45800.0],["2003-04-01",4.6476,4.7094,4.6426,4.6945,55600.0],["2003-04-02",4.7193,4.7341,4.6822,4.697,95700.0],["2003-04-03",4.697,4.744,4.6772,4.7217,79900.0],["2003-04-04",4.7292,4.7489,4.7217,4.7292,38400.0],["2003-04-07",4.6476,4.7415,4.6476,4.7341,64600.0],["2003-04-08",4.7465,4.7465,4.7094,4.7341,27100.0],["2003-04-09",4.7415,4.8181,4.7415,4.7959,169500.0],["2003-04-10",4.7959,4.8799,4.7959,4.8453,98700.0],["2003-04-11",4.8453,4.8898,4.8008,4.833,78300.0],["2003-04-14",4.8453,4.917,4.8429,4.917,31100.0],["2003-04-15",4.917,4.917,4.8602,4.8849,45000.0],["2003-04-16",4.9047,4.9319,4.8503,4.8948,57900.0],["2003-04-17",4.8973,4.9566,4.8973,4.9393,43400.0],["2003-04-21",4.8948,5.0654,4.8799,4.9368,119000.0],["2003-04-22",4.9442,5.006,4.8948,4.9961,57800.0],["2003-04-23",5.0283,5.0357,4.9591,5.0307,42900.0],["2003-04-24",5.006,5.0604,4.9863,5.0134,124800.0],["2003-04-25",5.0555,5.0555,4.9566,4.9739,48300.0],["2003-04-28",4.9467,4.9689,4.9071,4.9442,52800.0],["2003-04-29",4.9442,4.9986,4.9195,4.9418,40000.0],["2003-04-30",4.9566,4.9665,4.8973,4.917,35400.0],["2003-05-01",4.8824,5.006,4.833,4.9442,43100.0],["2003-05-02",4.9689,5.006,4.9319,4.9937,49600.0],["2003-05-05",4.9689,5.0654,4.9689,5.0654,43700.0],["2003-05-06",5.0654,5.0777,5.0307,5.0579,64200.0],["2003-05-07",5.0579,5.0579,4.9862,4.9937,107800.0],["2003-05-08",4.9961,5.0431,4.9516,5.0085,27900.0],["2003-05-09",5.0332,5.0802,5.0332,5.0579,58200.0],["2003-05-12",5.0678,5.0802,5.0456,5.0654,33400.0],["2003-05-13",5.0777,5.0802,5.0382,5.0481,30900.0],["2003-05-14",5.0678,5.0827,5.0332,5.0431,51800.0],["2003-05-15",5.0431,5.0851,5.0382,5.0851,40800.0],["2003-05-16",5.0555,5.0925,5.0456,5.0876,56700.0],["2003-05-19",5.0901,5.1,5.0505,5.0777,40300.0],["2003-05-20",5.0851,5.1148,5.0604,5.0802,57100.0],["2003-05-21",5.0678,5.1272,5.0678,5.1099,61300.0],["2003-05-22",5.1272,5.2162,5.0975,5.1914,59000.0],["2003-05-23",5.2409,5.3076,5.189,5.2434,56600.0],["2003-05-27",5.2903,5.3892,5.2532,5.2829,123200.0],["2003-05-28",5.3645,5.4139,5.2656,5.2804,90700.0],["2003-05-29",5.315,5.3497,5.2137,5.2162,74500.0],["2003-05-30",5.2532,5.3595,5.2532,5.3274,89500.0],["2003-06-02",5.3768,5.4708,5.3447,5.3941,64600.0],["2003-06-03",5.4386,5.5746,5.4386,5.5746,74100.0],["2003-06-04",5.5746,5.6216,5.5276,5.5499,81500.0],["2003-06-05",5.5375,5.5993,5.4955,5.5524,70100.0],["2003-06-06",5.6859,5.6908,5.587,5.6166,75500.0],["2003-06-09",5.6117,5.6512,5.5524,5.5894,48500.0],["2003-06-10",5.5573,5.6117,5.5573,5.5746,93100.0],["2003-06-11",5.5746,5.6859,5.5449,5.6859,60500.0],["2003-06-12",5.7353,5.7897,5.6859,5.7501,119200.0],["2003-06-13",5.7477,5.7501,5.6933,5.7279,103900.0],["2003-06-16",5.7477,5.7847,5.7229,5.7477,75000.0],["2003-06-17",5.7477,5.765,5.6735,5.7056,52000.0],["2003-06-18",5.718,5.7402,5.6859,5.7328,44600.0],["2003-06-19",5.7477,5.7847,5.6908,5.6908,43400.0],["2003-06-20",5.6784,5.7823,5.6784,5.7328,32100.0],["2003-06-23",5.7328,5.7477,5.6611,5.6735,80100.0],["2003-06-24",5.6642,5.6642,5.4754,5.5736,112500.0],["2003-06-25",5.5635,5.6012,5.5484,5.5509,77800.0],["2003-06-26",5.5635,5.6012,5.5509,5.571,56100.0],["2003-06-27",5.571,5.639,5.5433,5.6088,35400.0],["2003-06-30",5.6012,5.6566,5.5887,5.6189,64400.0],["2003-07-01",5.6642,5.7145,5.6415,5.6516,66300.0],["2003-07-02",5.7145,5.8303,5.7145,5.7901,70700.0],["2003-07-03",5.7775,5.8329,5.7271,5.8278,19400.0],["2003-07-07",5.8329,5.9159,5.8253,5.9159,73000.0],["2003-07-08",5.9159,5.9663,5.8656,5.9638,52500.0],["2003-07-09",5.9612,5.9663,5.8907,5.9486,55700.0],["2003-07-10",5.9789,5.9914,5.8807,5.9184,47700.0],["2003-07-11",5.9663,6.0342,5.9159,5.9663,40600.0],["2003-07-14",6.004,6.0166,5.9411,5.9713,47700.0],["2003-07-15",6.0166,6.0393,5.9789,6.0066,44800.0],["2003-07-16",6.0292,6.1526,6.0191,6.1173,61700.0],["2003-07-17",6.1677,6.1677,5.9361,5.9814,62400.0],["2003-07-18",6.0393,6.0393,5.9033,6.0091,48500.0],["2003-07-21",5.9537,6.004,5.8907,5.9965,40300.0],["2003-07-22",6.004,6.0493,5.9713,6.0493,29000.0],["2003-07-23",6.0745,6.1198,5.9914,6.1148,38900.0],["2003-07-24",6.1299,6.14,6.067,6.1375,30700.0],["2003-07-25",6.1299,6.1425,6.0846,6.1299,28200.0],["2003-07-28",6.14,6.1425,6.067,6.0896,85700.0],["2003-07-29",6.0645,6.0921,5.9914,6.0393,62200.0],["2003-07-30",6.0418,6.0418,5.9159,6.0418,36500.0],["2003-07-31",6.0418,6.1123,6.0015,6.077,30000.0],["2003-08-01",6.0418,6.1324,6.004,6.1148,47400.0],["2003-08-04",6.1148,6.1148,5.9789,6.072,49500.0],["2003-08-05",6.0544,6.067,5.9411,5.9738,35800.0],["2003-08-06",6.0796,6.0796,5.9688,5.9688,39200.0],["2003-08-07",5.9688,6.0418,5.9411,5.9663,19100.0],["2003-08-08",5.9914,6.0242,5.9335,5.9562,18200.0],["2003-08-11",5.9789,6.0745,5.9789,6.0292,37000.0],["2003-08-12",6.0292,6.1677,6.0292,6.1677,48900.0],["2003-08-13",6.1928,6.1928,6.0796,6.1173,31400.0],["2003-08-14",6.0796,6.1802,6.0695,6.1677,33900.0],["2003-08-15",6.1551,6.2684,6.1551,6.218,15400.0],["2003-08-18",6.2432,6.2684,6.2105,6.213,47400.0],["2003-08-19",6.218,6.2935,6.1903,6.2935,43300.0],["2003-08-20",6.281,6.281,6.2306,6.2633,36000.0],["2003-08-21",6.281,6.291,6.2331,6.281,18200.0],["2003-08-22",6.291,6.291,6.1928,6.2054,25500.0],["2003-08-25",6.1928,6.1954,6.0242,6.1551,47800.0],["2003-08-26",6.1651,6.1828,6.0645,6.15,22000.0],["2003-08-27",6.0921,6.2054,6.0921,6.2054,23100.0],["2003-08-28",6.1928,6.2054,6.14,6.1727,24400.0],["2003-08-29",6.1677,6.2633,6.1626,6.1803,30900.0],["2003-09-02",6.1803,6.2935,6.1803,6.2935,38400.0],["2003-09-03",6.2684,6.3565,6.2482,6.2583,44700.0],["2003-09-04",6.2809,6.291,6.2306,6.2608,39200.0],["2003-09-05",6.2558,6.2935,6.2205,6.2281,52200.0],["2003-09-08",6.2306,6.2809,6.1727,6.2432,76900.0],["2003-09-09",6.2432,6.2432,6.1299,6.1677,84400.0],["2003-09-10",6.1551,6.1551,6.0796,6.1425,36200.0],["2003-09-11",6.1224,6.1677,6.1098,6.1425,34100.0],["2003-09-12",6.1425,6.1828,6.0947,6.1626,41300.0],["2003-09-15",6.1651,6.2004,6.1198,6.2004,60700.0],["2003-09-16",6.1677,6.281,6.1677,6.281,74900.0],["2003-09-17",6.2885,6.2885,6.2382,6.2482,29700.0],["2003-09-18",6.2558,6.2835,6.1878,6.218,63300.0],["2003-09-19",6.1928,6.2432,6.1853,6.2306,45900.0],["2003-09-22",6.2558,6.2684,6.218,6.2256,71300.0],["2003-09-23",6.2499,6.3139,6.2064,6.3139,38000.0],["2003-09-24",6.3139,6.3139,6.2115,6.2448,29100.0],["2003-09-25",6.2627,6.3011,6.1731,6.2115,35400.0],["2003-09-26",6.2089,6.2089,6.0962,6.1218,42100.0],["2003-09-29",6.1218,6.3139,6.0578,6.3063,65600.0],["2003-09-30",6.2755,6.3242,6.2115,6.2755,44400.0],["2003-10-01",6.2755,6.3498,6.2627,6.3319,52800.0],["2003-10-02",6.3472,6.4036,6.2755,6.3908,59600.0],["2003-10-03",6.401,6.4036,6.3652,6.4036,33500.0],["2003-10-06",6.3652,6.4036,6.3139,6.4036,22500.0],["2003-10-07",6.378,6.506,6.3728,6.5009,53900.0],["2003-10-08",6.4676,6.4676,6.3652,6.4292,40600.0],["2003-10-09",6.4497,6.5317,6.4343,6.4753,64400.0],["2003-10-10",6.4932,6.5189,6.4676,6.4676,64600.0],["2003-10-13",6.4548,6.5906,6.4548,6.4651,34600.0],["2003-10-14",6.442,6.4625,6.3857,6.4497,56900.0],["2003-10-15",6.4676,6.4676,6.3831,6.3908,30900.0],["2003-10-16",6.4087,6.419,6.3728,6.3959,36200.0],["2003-10-17",6.4036,6.442,6.3396,6.442,129500.0],["2003-10-20",6.4036,6.4036,6.3216,6.3908,39300.0],["2003-10-21",6.4036,6.4164,6.3242,6.3652,49800.0],["2003-10-22",6.3908,6.3908,6.3139,6.3242,33700.0],["2003-10-23",6.3011,6.3267,6.2243,6.2627,36400.0],["2003-10-24",6.2243,6.3114,6.1346,6.1884,42300.0],["2003-10-27",6.2243,6.3652,6.2243,6.3652,31500.0],["2003-10-28",6.3652,6.3652,6.2627,6.3626,32200.0],["2003-10-29",6.3652,6.3652,6.3088,6.3524,39800.0],["2003-10-30",6.3908,6.3985,6.3267,6.3421,54100.0],["2003-10-31",6.3421,6.3421,6.296,6.3395,43400.0],["2003-11-03",6.3652,6.3908,6.3319,6.3805,67300.0],["2003-11-04",6.3805,6.419,6.3216,6.36,44100.0],["2003-11-05",6.378,6.378,6.2858,6.3344,45400.0],["2003-11-06",6.3524,6.3908,6.3114,6.3908,42500.0],["2003-11-07",6.4036,6.4394,6.3139,6.3985,43300.0],["2003-11-10",6.4036,6.4061,6.3139,6.3242,38500.0],["2003-11-11",6.3524,6.4292,6.2883,6.3011,24600.0],["2003-11-12",6.3267,6.4446,6.3267,6.442,34200.0],["2003-11-13",6.442,6.5265,6.4164,6.4804,35400.0],["2003-11-14",6.5189,6.5189,6.3985,6.4164,61500.0],["2003-11-17",6.4164,6.4164,6.3498,6.3908,61600.0],["2003-11-18",6.4292,6.4292,6.3395,6.3498,52600.0],["2003-11-19",6.3524,6.3652,6.3396,6.36,54500.0],["2003-11-20",6.36,6.36,6.2115,6.273,51700.0],["2003-11-21",6.2755,6.3088,6.2217,6.2755,59600.0],["2003-11-24",6.3011,6.378,6.2473,6.378,55700.0],["2003-11-25",6.3524,6.4292,6.3395,6.4266,30200.0],["2003-11-26",6.4548,6.5189,6.4548,6.506,51400.0],["2003-11-28",6.506,6.506,6.4113,6.4113,29900.0],["2003-12-01",6.4369,6.5163,6.419,6.5137,54200.0],["2003-12-02",6.5317,6.5445,6.4036,6.4036,58400.0],["2003-12-03",6.4036,6.4676,6.3472,6.3498,68100.0],["2003-12-04",6.3396,6.4164,6.3267,6.4036,35300.0],["2003-12-05",6.4164,6.4856,6.4164,6.4676,48500.0],["2003-12-08",6.4676,6.5086,6.4343,6.506,48800.0],["2003-12-09",6.5112,6.5265,6.4318,6.4932,51800.0],["2003-12-10",6.4292,6.4574,6.4036,6.442,33100.0],["2003-12-11",6.4753,6.5317,6.4548,6.5317,66200.0],["2003-12-12",6.5445,6.6572,6.5393,6.6572,78700.0],["2003-12-15",6.7878,6.8646,6.6316,6.6341,84900.0],["2003-12-16",6.6725,6.711,6.5829,6.7084,50400.0],["2003-12-17",6.6853,6.7596,6.6367,6.7443,41900.0],["2003-12-18",6.7494,6.7673,6.7186,6.7366,28600.0],["2003-12-19",6.7366,6.7801,6.6444,6.775,49900.0],["2003-12-22",6.8057,6.8083,6.7647,6.8083,39000.0],["2003-12-23",6.8237,6.8518,6.8032,6.8518,50800.0],["2003-12-24",6.8903,6.9415,6.8544,6.8544,36500.0],["2003-12-26",6.8544,6.9133,6.8544,6.9031,5000.0],["2003-12-29",6.9056,7.0055,6.9056,6.9799,51700.0],["2003-12-30",7.0254,7.0254,6.9344,6.9604,32200.0],["2003-12-31",6.9604,6.9604,6.8043,6.8043,45500.0],["2004-01-02",6.8043,6.8953,6.8043,6.8433,31700.0],["2004-01-05",6.8173,6.9266,6.8121,6.9266,51500.0],["2004-01-06",6.9266,6.9344,6.8433,6.9084,31300.0],["2004-01-07",6.9474,6.9474,6.8355,6.8823,50900.0],["2004-01-08",6.9344,6.9474,6.9005,6.9031,35100.0],["2004-01-09",6.9031,6.9474,6.8901,6.9474,36200.0],["2004-01-12",6.9786,6.9994,6.9084,6.9994,53700.0],["2004-01-13",6.9734,6.9916,6.9214,6.9604,69800.0],["2004-01-14",6.9864,7.0072,6.9396,6.9734,45500.0],["2004-01-15",6.9214,6.9604,6.8173,6.9214,99900.0],["2004-01-16",6.8303,6.8823,6.6846,6.6846,161100.0],["2004-01-20",6.6221,6.7548,6.5753,6.7548,126800.0],["2004-01-21",6.7262,6.7652,6.682,6.7652,46100.0],["2004-01-22",6.7392,6.7835,6.6846,6.7783,38900.0],["2004-01-23",6.8043,6.8823,6.7678,6.8823,60300.0],["2004-01-26",6.9084,7.0098,6.8953,7.0098,49100.0],["2004-01-27",6.9864,7.1243,6.9474,7.1243,55100.0],["2004-01-28",7.1165,7.1243,6.8953,6.9344,69400.0],["2004-01-29",6.9344,6.9838,6.8953,6.8979,48500.0],["2004-01-30",6.8693,6.9578,6.8693,6.9422,36300.0],["2004-02-02",6.9214,6.9864,6.9005,6.9084,36300.0],["2004-02-03",6.8693,6.9604,6.8693,6.9474,34100.0],["2004-02-04",6.9448,6.9448,6.6403,6.6429,71000.0],["2004-02-05",6.6429,6.7184,6.6039,6.6742,65200.0],["2004-02-06",6.7132,6.8875,6.6898,6.8875,44200.0],["2004-02-09",6.8433,6.9084,6.8329,6.8823,30500.0],["2004-02-10",6.8433,6.9734,6.8043,6.9734,49800.0],["2004-02-11",6.9214,6.9604,6.8615,6.9344,39900.0],["2004-02-12",6.9344,6.9448,6.8433,6.8875,25000.0],["2004-02-13",6.8693,6.8953,6.7731,6.8173,33600.0],["2004-02-17",6.8563,6.9032,6.8017,6.8277,51300.0],["2004-02-18",6.8173,6.8953,6.8017,6.8043,24800.0],["2004-02-19",6.8173,6.8511,6.7314,6.7392,32700.0],["2004-02-20",6.7652,6.8329,6.6482,6.7548,47000.0],["2004-02-23",6.7913,6.8277,6.7392,6.7913,37800.0],["2004-02-24",6.8173,6.8667,6.7939,6.8563,28700.0],["2004-02-25",6.8433,6.9188,6.8303,6.9188,26800.0],["2004-02-26",6.9188,6.9604,6.8953,6.9604,44100.0],["2004-02-27",6.9474,6.9708,6.9344,6.9604,39300.0],["2004-03-01",6.9214,7.0254,6.9214,7.0254,29700.0],["2004-03-02",7.0254,7.0827,6.9812,7.0567,35100.0],["2004-03-03",7.0567,7.0983,6.9474,7.0254,40800.0],["2004-03-04",7.0645,7.0905,7.0124,7.0905,26500.0],["2004-03-05",7.0645,7.1477,7.0072,7.1009,44300.0],["2004-03-08",7.1165,7.1373,7.028,7.0411,40500.0],["2004-03-09",7.0411,7.1035,7.0254,7.0775,40200.0],["2004-03-10",7.1035,7.1243,7.0385,7.0411,41700.0],["2004-03-11",7.0411,7.1243,7.015,7.0176,41400.0],["2004-03-12",7.0124,7.0254,6.9864,6.9994,54200.0],["2004-03-15",7.0254,7.0515,6.9682,6.976,52100.0],["2004-03-16",6.976,6.976,6.7106,6.7783,130500.0],["2004-03-17",6.7444,6.8823,6.7444,6.8433,83800.0],["2004-03-18",6.8433,6.8953,6.7783,6.8823,43900.0],["2004-03-19",6.9136,6.9136,6.8381,6.8771,33300.0],["2004-03-22",6.8823,6.9058,6.8225,6.8641,67800.0],["2004-03-23",6.9051,6.9316,6.8337,6.9316,53700.0],["2004-03-24",6.9316,7.0797,6.9051,7.04,100500.0],["2004-03-25",7.0215,7.0215,6.9289,7.0188,52400.0],["2004-03-26",7.0162,7.0162,6.9289,6.9421,32000.0],["2004-03-29",6.9554,7.0691,6.9421,7.0691,67700.0],["2004-03-30",7.0611,7.0611,6.9739,7.0321,48500.0],["2004-03-31",7.0083,7.0347,6.9818,7.0268,50100.0],["2004-04-01",7.0479,7.0585,7.0083,7.0585,50900.0],["2004-04-02",7.0876,7.0876,6.9289,6.9686,63300.0],["2004-04-05",6.9342,6.9342,6.4,6.6168,187800.0],["2004-04-06",6.4132,6.4132,5.8843,6.0694,364800.0],["2004-04-07",6.0033,6.2916,6.0033,6.154,157200.0],["2004-04-08",6.2149,6.2545,6.0033,6.035,88300.0],["2004-04-12",6.043,6.043,5.6119,5.8949,269000.0],["2004-04-13",5.8446,5.9768,5.7547,5.8843,143600.0],["2004-04-14",5.7653,5.8711,5.7441,5.7573,119200.0],["2004-04-15",5.7521,6.0403,5.7521,5.9901,90200.0],["2004-04-16",6.043,6.1461,5.9583,6.0033,82600.0],["2004-04-19",6.0165,6.0297,5.8975,5.9927,68100.0],["2004-04-20",6.0297,6.0483,5.7521,5.76,70300.0],["2004-04-21",5.7917,5.8526,5.6807,5.8526,101300.0],["2004-04-22",5.8526,5.961,5.7653,5.9107,68100.0],["2004-04-23",5.9372,5.9372,5.7944,5.834,35700.0],["2004-04-26",5.8473,5.8975,5.7917,5.8155,52900.0],["2004-04-27",5.7917,5.9372,5.7759,5.9372,64800.0],["2004-04-28",5.9768,5.9768,5.8473,5.8499,92800.0],["2004-04-29",5.8975,5.9319,5.6859,5.797,53600.0],["2004-04-30",5.7521,5.7706,5.6595,5.6886,74600.0],["2004-05-03",5.7124,5.8129,5.6939,5.8129,53400.0],["2004-05-04",5.8155,5.9504,5.8155,5.8473,42600.0],["2004-05-05",5.8975,5.9821,5.8182,5.8658,57800.0],["2004-05-06",5.8446,5.8684,5.6992,5.8261,44600.0],["2004-05-07",5.8261,5.8975,5.76,5.76,81100.0],["2004-05-10",5.76,5.834,5.6463,5.7521,119800.0],["2004-05-11",5.7521,5.9081,5.7521,5.8393,42900.0],["2004-05-12",5.8843,5.9107,5.7521,5.8843,47000.0],["2004-05-13",5.8869,5.961,5.8182,5.8182,34900.0],["2004-05-14",5.8314,5.9213,5.8049,5.842,30300.0],["2004-05-17",5.8182,5.9345,5.7521,5.8658,36400.0],["2004-05-18",5.8975,6.0297,5.8711,6.0245,29500.0],["2004-05-19",6.0694,6.1011,5.8578,5.8578,43800.0],["2004-05-20",5.8631,5.9451,5.8631,5.9134,31500.0],["2004-05-21",5.9504,6.0562,5.9398,6.0456,43200.0],["2004-05-24",6.0694,6.1223,6.0297,6.0985,31500.0],["2004-05-25",6.1144,6.281,6.0641,6.2757,66500.0],["2004-05-26",6.281,6.3683,6.2545,6.3207,52500.0],["2004-05-27",6.3206,6.3735,6.2836,6.3365,35100.0],["2004-05-28",6.2942,6.3709,6.2757,6.2942,44800.0],["2004-06-01",6.2942,6.3207,6.2149,6.3207,55200.0],["2004-06-02",6.3471,6.4,6.2889,6.3735,21600.0],["2004-06-03",6.3762,6.3815,6.2942,6.3021,25700.0],["2004-06-04",6.3339,6.4582,6.3207,6.4291,38500.0],["2004-06-07",6.4529,6.5428,6.4264,6.5402,58600.0],["2004-06-08",6.5058,6.5534,6.4661,6.5322,42800.0],["2004-06-09",6.5851,6.5983,6.5058,6.5428,38600.0],["2004-06-10",6.5322,6.5666,6.4714,6.5322,46000.0],["2004-06-14",6.4925,6.4925,6.3021,6.3497,72300.0],["2004-06-15",6.3735,6.5031,6.2942,6.4449,57600.0],["2004-06-16",6.4449,6.5851,6.4423,6.4793,31200.0],["2004-06-17",6.4397,6.5454,6.4132,6.5375,29200.0],["2004-06-18",6.5587,6.6803,6.5322,6.6592,56800.0],["2004-06-21",6.6724,6.7491,6.6592,6.7015,62100.0],["2004-06-22",6.684,6.6867,6.5683,6.6356,50100.0],["2004-06-23",6.5818,6.7216,6.5656,6.7109,37900.0],["2004-06-24",6.6732,6.7512,6.5361,6.6436,71700.0],["2004-06-25",6.6221,6.7512,6.5495,6.7512,132800.0],["2004-06-28",6.7378,6.7701,6.684,6.7109,47900.0],["2004-06-29",6.7432,6.7432,6.6679,6.7432,38700.0],["2004-06-30",6.7163,6.7781,6.6867,6.7674,26500.0],["2004-07-01",6.7781,6.7835,6.5872,6.7136,29500.0],["2004-07-02",6.7728,6.7889,6.7109,6.7808,22000.0],["2004-07-06",6.7943,6.8104,6.6947,6.7109,26800.0],["2004-07-07",6.7459,6.7862,6.6571,6.6867,31100.0],["2004-07-08",6.7109,6.719,6.563,6.563,25400.0],["2004-07-09",6.6275,6.6679,6.563,6.6652,26900.0],["2004-07-12",6.6652,6.7243,6.6033,6.7082,22900.0],["2004-07-13",6.7082,6.7243,6.649,6.7082,22200.0],["2004-07-14",6.719,6.7324,6.6087,6.6625,32600.0],["2004-07-15",6.6813,6.7351,6.6571,6.6759,16900.0],["2004-07-16",6.6759,6.6921,6.5899,6.6275,38000.0],["2004-07-19",6.6383,6.6571,6.5603,6.6571,33300.0],["2004-07-20",6.6759,6.6759,6.6221,6.6732,20600.0],["2004-07-21",6.6759,6.6759,6.4796,6.4823,46500.0],["2004-07-22",6.4043,6.4554,6.2913,6.3074,57700.0],["2004-07-23",6.3074,6.3881,6.2778,6.2778,34400.0],["2004-07-26",6.2509,6.2509,6.1407,6.216,52100.0],["2004-07-27",6.1622,6.2402,6.1272,6.2348,48400.0],["2004-07-28",6.216,6.216,6.1191,6.1837,34700.0],["2004-07-29",6.1595,6.2509,6.1568,6.2483,29800.0],["2004-07-30",6.2671,6.3236,6.2402,6.2832,34900.0],["2004-08-02",6.2778,6.3182,6.2025,6.2913,28700.0],["2004-08-03",6.2913,6.2913,6.1971,6.2294,40700.0],["2004-08-04",6.2294,6.2671,6.1918,6.2671,36800.0],["2004-08-05",6.2671,6.2859,6.1972,6.1998,25200.0],["2004-08-06",6.1891,6.3854,6.1783,6.3801,68300.0],["2004-08-09",6.415,6.4177,6.2509,6.294,38000.0],["2004-08-10",6.3209,6.415,6.3128,6.3612,18500.0],["2004-08-11",6.3639,6.3989,6.2698,6.3989,34800.0],["2004-08-12",6.3478,6.3478,6.2187,6.2698,62900.0],["2004-08-13",6.2536,6.3289,6.2348,6.2375,25700.0],["2004-08-16",6.2052,6.4096,6.2052,6.4096,23200.0],["2004-08-17",6.4285,6.4527,6.3747,6.4123,26100.0],["2004-08-18",6.4204,6.4823,6.3881,6.4823,25500.0],["2004-08-19",6.4634,6.493,6.3747,6.4177,18400.0],["2004-08-20",6.4581,6.5656,6.4392,6.5656,23800.0],["2004-08-23",6.5656,6.6141,6.5414,6.5764,22000.0],["2004-08-24",6.606,6.6571,6.5092,6.6571,29900.0],["2004-08-25",6.6383,6.6786,6.6087,6.6571,22100.0],["2004-08-26",6.6329,6.6571,6.5925,6.6006,31900.0],["2004-08-27",6.641,6.7055,6.5952,6.7055,31100.0],["2004-08-30",6.6813,6.7459,6.6463,6.6867,16100.0],["2004-08-31",6.7055,6.7593,6.6867,6.7539,27900.0],["2004-09-01",6.7539,6.8319,6.6436,6.7136,37000.0],["2004-09-02",6.7028,6.84,6.7028,6.8265,24300.0],["2004-09-03",6.8265,6.875,6.805,6.8642,25600.0],["2004-09-07",6.8911,6.9046,6.8131,6.875,21800.0],["2004-09-08",6.8803,6.9799,6.8723,6.8965,30200.0],["2004-09-09",6.8965,6.9261,6.8158,6.918,39700.0],["2004-09-10",6.9045,6.9368,6.8292,6.9153,27700.0],["2004-09-13",6.9664,6.9664,6.8319,6.8427,32800.0],["2004-09-14",6.8561,6.8803,6.7808,6.8077,29700.0],["2004-09-15",6.797,6.8669,6.7943,6.8588,12400.0],["2004-09-16",6.883,6.9799,6.8777,6.9664,22800.0],["2004-09-17",7.0175,7.0202,6.9288,6.9852,49100.0],["2004-09-20",6.9879,7.0014,6.9019,6.9045,21100.0],["2004-09-21",6.9583,6.9879,6.9019,6.961,38400.0],["2004-09-22",7.0014,7.0014,6.875,6.8777,30300.0],["2004-09-23",6.8319,6.9261,6.8319,6.8992,48500.0],["2004-09-24",6.9207,6.9557,6.8938,6.9234,21700.0],["2004-09-27",6.9234,6.9449,6.8938,6.9314,16200.0],["2004-09-28",6.9902,7.0231,6.9164,7.0231,35400.0],["2004-09-29",6.9875,7.0696,6.982,7.0696,41000.0],["2004-09-30",7.0668,7.1707,7.0231,7.1707,80900.0],["2004-10-01",7.1571,7.3567,7.1215,7.354,68600.0],["2004-10-04",7.3102,7.3813,7.3102,7.354,59000.0],["2004-10-05",7.354,7.3677,7.3157,7.3458,19300.0],["2004-10-06",7.3649,7.488,7.3266,7.488,45200.0],["2004-10-07",7.4688,7.5071,7.3759,7.3868,47400.0],["2004-10-08",7.4059,7.4716,7.3212,7.3512,50800.0],["2004-10-11",7.3567,7.3923,7.3294,7.3622,50900.0],["2004-10-12",7.3622,7.3977,7.2801,7.3841,54900.0],["2004-10-13",7.4059,7.447,7.3567,7.4278,46400.0],["2004-10-14",7.4442,7.4524,7.3731,7.4306,51300.0],["2004-10-15",7.4524,7.5427,7.4224,7.5372,46300.0],["2004-10-18",7.5099,7.6685,7.4743,7.6247,49200.0],["2004-10-19",7.6521,7.6548,7.5071,7.5208,41100.0],["2004-10-20",7.4962,7.5755,7.3977,7.5372,56500.0],["2004-10-21",7.5591,7.6685,7.5126,7.6685,58300.0],["2004-10-22",7.6411,7.6958,7.529,7.5317,33900.0],["2004-10-25",7.4935,7.6302,7.4743,7.6056,56400.0],["2004-10-26",7.6056,7.7177,7.529,7.7177,35800.0],["2004-10-27",7.7396,7.8408,7.6575,7.8408,36100.0],["2004-10-28",7.8408,7.849,7.7232,7.849,40500.0],["2004-10-29",7.8216,7.8216,7.6904,7.6904,31300.0],["2004-11-01",7.6575,7.7998,7.5946,7.7669,37500.0],["2004-11-02",7.7396,7.7669,7.5208,7.5509,58500.0],["2004-11-03",7.5892,7.6575,7.5482,7.6138,44800.0],["2004-11-04",7.5892,7.7505,7.5864,7.7505,35300.0],["2004-11-05",7.7478,7.7533,7.5482,7.7068,56500.0],["2004-11-08",7.6876,7.7259,7.6247,7.674,41000.0],["2004-11-09",7.6822,7.7122,7.622,7.7122,27200.0],["2004-11-10",7.6904,7.8463,7.6302,7.8408,28200.0],["2004-11-11",7.8353,7.9885,7.8134,7.9885,37700.0],["2004-11-12",7.9967,8.1471,7.9228,8.1471,33100.0],["2004-11-15",8.1006,8.1635,8.0678,8.1553,22900.0],["2004-11-16",8.1006,8.1744,8.0404,8.0705,37400.0],["2004-11-17",8.0678,8.0951,7.7669,7.8435,54700.0],["2004-11-18",7.8326,7.931,7.7669,7.931,42700.0],["2004-11-19",7.8982,7.8982,7.7396,7.7478,25700.0],["2004-11-22",7.7396,7.8845,7.7259,7.8736,23700.0],["2004-11-23",7.8572,7.9283,7.8298,7.9283,16400.0],["2004-11-24",7.9283,8.0268,7.8763,7.9474,59400.0],["2004-11-26",7.931,7.9338,7.9037,7.9174,20900.0],["2004-11-29",7.9174,7.931,7.8627,7.9256,34800.0],["2004-11-30",7.9037,7.931,7.8681,7.9283,24200.0],["2004-12-01",7.931,8.2319,7.9064,8.1799,66800.0],["2004-12-02",8.1115,8.1389,7.9037,7.9584,66400.0],["2004-12-03",7.931,7.9857,7.8545,7.9447,49500.0],["2004-12-06",7.9584,7.9584,7.8599,7.9119,29800.0],["2004-12-07",7.9201,7.9611,7.8107,7.8326,35900.0],["2004-12-08",7.8599,7.9392,7.8326,7.9392,50200.0],["2004-12-09",7.931,7.931,7.8162,7.8927,24700.0],["2004-12-10",7.9174,7.931,7.8462,7.9201,22400.0],["2004-12-13",7.9037,7.942,7.8599,7.942,32100.0],["2004-12-14",7.931,7.9365,7.8763,7.9256,35000.0],["2004-12-15",7.931,7.9365,7.9037,7.9283,30200.0],["2004-12-16",7.9283,7.931,7.756,7.8326,28300.0],["2004-12-17",7.8298,7.8736,7.7806,7.8709,32600.0],["2004-12-20",7.8763,7.8763,7.756,7.8052,25100.0],["2004-12-21",7.7888,7.8326,7.7314,7.8216,45900.0],["2004-12-22",7.797,7.8763,7.797,7.8763,31200.0],["2004-12-23",7.8681,7.901,7.8681,7.901,17000.0],["2004-12-27",7.9037,7.9037,7.7697,7.8162,21400.0],["2004-12-28",7.8462,7.8873,7.8216,7.8763,25500.0],["2004-12-29",7.8763,7.8873,7.849,7.8736,36100.0],["2004-12-30",7.8556,7.9111,7.8556,7.9111,18700.0],["2004-12-31",7.9388,7.9805,7.8889,7.9749,31200.0],["2005-01-03",7.9416,7.9888,7.8084,7.9388,67500.0],["2005-01-04",7.9111,7.9416,7.6557,7.6557,46200.0],["2005-01-05",7.6835,7.6835,7.181,7.342,200500.0],["2005-01-06",7.3615,7.4503,7.2532,7.3837,264100.0],["2005-01-07",7.4003,7.4531,7.181,7.2449,211500.0],["2005-01-10",7.2588,7.4225,7.2421,7.3753,106300.0],["2005-01-11",7.3559,7.3559,7.1894,7.2477,50300.0],["2005-01-12",7.2116,7.2116,7.0311,7.1311,126300.0],["2005-01-13",7.1338,7.2754,7.1061,7.2032,71800.0],["2005-01-14",7.2477,7.2726,7.2088,7.2449,23000.0],["2005-01-18",7.2449,7.4031,7.2449,7.3753,39600.0],["2005-01-19",7.3864,7.4087,7.2005,7.2393,87500.0],["2005-01-20",7.2171,7.3642,7.2088,7.2615,49200.0],["2005-01-21",7.2948,7.3393,7.2005,7.2116,31700.0],["2005-01-24",7.2588,7.2615,7.1838,7.2116,45400.0],["2005-01-25",7.2754,7.3059,7.1616,7.206,45100.0],["2005-01-26",7.2143,7.231,7.1921,7.2116,63500.0],["2005-01-27",7.231,7.281,7.1921,7.2116,46000.0],["2005-01-28",7.2393,7.2477,7.1921,7.2366,41500.0],["2005-01-31",7.2449,7.4114,7.2449,7.4087,70300.0],["2005-02-01",7.4114,7.4253,7.3504,7.392,39500.0],["2005-02-02",7.392,7.4003,7.3087,7.3309,32100.0],["2005-02-03",7.3559,7.3642,7.2726,7.2948,39200.0],["2005-02-04",7.3087,7.4558,7.2948,7.4558,31000.0],["2005-02-07",7.4309,7.503,7.3198,7.3254,32900.0],["2005-02-08",7.3254,7.4447,7.3254,7.4447,23800.0],["2005-02-09",7.4447,7.4614,7.2754,7.2754,25600.0],["2005-02-10",7.2615,7.342,7.2449,7.3281,34500.0],["2005-02-11",7.3282,7.5502,7.2726,7.5502,42200.0],["2005-02-14",7.5141,7.5502,7.3753,7.4225,38100.0],["2005-02-15",7.5225,7.6335,7.5225,7.5502,96100.0],["2005-02-16",7.5502,7.8833,7.5502,7.8139,85700.0],["2005-02-17",7.8139,7.9083,7.7528,7.8972,66100.0],["2005-02-18",7.8972,7.9111,7.8222,7.9111,37200.0],["2005-02-22",7.8972,7.8972,7.5363,7.5363,99900.0],["2005-02-23",7.5863,7.6613,7.367,7.3809,86700.0],["2005-02-24",7.367,7.3837,7.1921,7.3559,63400.0],["2005-02-25",7.3448,7.5003,7.3448,7.5003,57000.0],["2005-02-28",7.4614,7.4975,7.392,7.4475,87400.0],["2005-03-01",7.4892,7.5808,7.4697,7.4808,37400.0],["2005-03-02",7.528,7.6141,7.4697,7.5169,68100.0],["2005-03-03",7.5502,7.6474,7.5447,7.5447,56700.0],["2005-03-04",7.578,7.7251,7.578,7.6973,36600.0],["2005-03-07",7.7279,7.7334,7.6196,7.6474,53000.0],["2005-03-08",7.6196,7.639,7.3698,7.3837,108000.0],["2005-03-09",7.3559,7.4753,7.2726,7.3559,59400.0],["2005-03-10",7.392,7.4114,7.2754,7.2837,34100.0],["2005-03-11",7.2865,7.4253,7.2615,7.3587,38600.0],["2005-03-14",7.3837,7.4753,7.3309,7.392,24400.0],["2005-03-15",7.3809,7.478,7.2726,7.2726,43200.0],["2005-03-16",7.2726,7.3781,7.2726,7.3004,36500.0],["2005-03-17",7.3171,7.3809,7.3004,7.3198,14600.0],["2005-03-18",7.3698,7.3698,7.2671,7.3087,75800.0],["2005-03-21",7.3115,7.3837,7.2837,7.3087,34400.0],["2005-03-22",7.3226,7.3948,7.3004,7.3143,40900.0],["2005-03-23",7.3143,7.4114,7.2199,7.2199,59600.0],["2005-03-24",7.2338,7.3032,7.1755,7.1755,40300.0],["2005-03-28",7.1755,7.2143,7.1116,7.1866,45300.0],["2005-03-29",7.2078,7.2275,7.1626,7.2162,43800.0],["2005-03-30",6.9875,7.2812,6.9875,7.2812,72100.0],["2005-03-31",7.2812,7.2868,7.188,7.2134,38100.0],["2005-04-01",7.2755,7.2812,7.0864,7.2106,38900.0],["2005-04-04",7.1711,7.2586,7.1033,7.2416,29900.0],["2005-04-05",7.2699,7.2783,7.1711,7.267,26700.0],["2005-04-06",7.267,7.3348,7.2473,7.3348,27500.0],["2005-04-07",7.3348,7.4054,7.284,7.3772,30400.0],["2005-04-08",7.3772,7.3772,7.2783,7.3066,37000.0],["2005-04-11",7.3094,7.3348,7.2501,7.2501,21100.0],["2005-04-12",7.2501,7.2558,7.1993,7.2558,70700.0],["2005-04-13",7.2558,7.3602,7.2247,7.2388,39700.0],["2005-04-14",7.2586,7.4506,7.2586,7.2642,70700.0],["2005-04-15",7.3038,7.3122,7.1428,7.1598,34600.0],["2005-04-18",7.2134,7.2755,7.1428,7.1823,68300.0],["2005-04-19",7.1711,7.1767,7.0807,7.1598,95800.0],["2005-04-20",7.1598,7.1598,7.0497,7.0666,59400.0],["2005-04-21",7.0948,7.1993,7.0581,7.1993,49900.0],["2005-04-22",7.1739,7.1993,7.1033,7.1852,60300.0],["2005-04-25",7.1541,7.1993,7.0977,7.1993,72200.0],["2005-04-26",7.1711,7.1993,7.1202,7.1908,32900.0],["2005-04-27",7.1936,7.1936,7.1202,7.1767,51900.0],["2005-04-28",7.1739,7.188,7.0327,7.0948,35800.0],["2005-04-29",7.1287,7.1344,7.0045,7.1231,49200.0],["2005-05-02",7.1457,7.1739,7.0355,7.1202,42400.0],["2005-05-03",7.1287,7.1965,7.1005,7.1315,43600.0],["2005-05-04",7.1315,7.1993,7.1202,7.1852,29100.0],["2005-05-05",7.1993,7.3122,7.1654,7.2275,109300.0],["2005-05-06",7.1852,7.3602,7.1626,7.3517,75800.0],["2005-05-09",7.3546,7.6002,7.3263,7.6002,49400.0],["2005-05-10",7.6171,7.7159,7.5804,7.7131,68300.0],["2005-05-11",7.7131,7.7216,7.5804,7.6821,32400.0],["2005-05-12",7.651,7.7272,7.5889,7.5889,30300.0],["2005-05-13",7.6228,7.651,7.5014,7.5042,28400.0],["2005-05-16",7.4703,7.603,7.4619,7.5889,32500.0],["2005-05-17",7.5974,7.8176,7.5437,7.7865,36000.0],["2005-05-18",7.7922,7.9107,7.7329,7.8628,38600.0],["2005-05-19",7.891,7.9475,7.8684,7.9475,37700.0],["2005-05-20",7.9644,7.9644,7.843,7.9362,28000.0],["2005-05-23",7.8656,7.9926,7.8543,7.9813,51500.0],["2005-05-24",7.987,7.9983,7.8599,7.9023,34600.0],["2005-05-25",7.8712,7.9616,7.699,7.7216,34600.0],["2005-05-26",7.7385,7.8063,7.6651,7.7922,24400.0],["2005-05-27",7.7978,7.8148,7.6905,7.7978,25500.0],["2005-05-31",7.7781,7.8712,7.7498,7.8035,47600.0],["2005-06-01",7.8204,7.9277,7.7781,7.9051,22300.0],["2005-06-02",7.9051,7.9362,7.8486,7.8995,27300.0],["2005-06-03",7.8825,7.9164,7.8035,7.8486,33100.0],["2005-06-06",7.8853,8.0434,7.8204,8.0321,39000.0],["2005-06-07",8.0039,8.1451,7.9813,8.1197,49700.0],["2005-06-08",8.1451,8.1705,8.0322,8.0434,27500.0],["2005-06-09",7.9926,8.1366,7.9926,8.1225,22600.0],["2005-06-10",8.1084,8.1197,8.035,8.0943,33100.0],["2005-06-13",8.066,8.1084,8.018,8.0886,22000.0],["2005-06-14",8.1084,8.1874,8.0378,8.1874,50500.0],["2005-06-15",8.1874,8.2608,8.1338,8.2608,40600.0],["2005-06-16",8.258,8.2608,8.179,8.2128,47500.0],["2005-06-17",8.2354,8.2862,8.2044,8.2806,79400.0],["2005-06-20",8.2806,8.2806,8.1197,8.1423,38500.0],["2005-06-21",8.1733,8.2128,8.1366,8.1592,41300.0],["2005-06-22",8.1733,8.1874,8.1423,8.1874,17500.0],["2005-06-23",8.1592,8.1874,8.0434,8.0434,27600.0],["2005-06-24",8.0434,8.0717,7.9249,7.9249,115000.0],["2005-06-27",7.9362,7.9729,7.8882,7.9277,40800.0],["2005-06-28",7.9779,8.0352,7.9291,8.0238,56400.0],["2005-06-29",8.0037,8.0381,7.9664,8.0266,39700.0],["2005-06-30",8.0381,8.0381,7.9435,7.9435,26100.0],["2005-07-01",7.9664,7.9893,7.7456,7.9549,33300.0],["2005-07-05",7.932,8.2876,7.9148,8.2876,57700.0],["2005-07-06",8.2446,8.2446,8.0639,8.084,37700.0],["2005-07-07",8.0553,8.0553,7.8632,8.0238,29500.0],["2005-07-08",8.0295,8.2274,7.9578,8.2159,32200.0],["2005-07-11",8.2159,8.4281,8.2016,8.4281,58900.0],["2005-07-12",8.3851,8.4023,8.2159,8.2302,44100.0],["2005-07-13",8.2532,8.2675,8.0954,8.1327,24600.0],["2005-07-14",8.17,8.1815,7.9377,8.0524,54500.0],["2005-07-15",8.0152,8.0352,7.9205,8.0352,31400.0],["2005-07-18",8.0639,8.0782,7.9263,8.0065,26600.0],["2005-07-19",7.9836,8.1356,7.9807,8.1098,20100.0],["2005-07-20",8.0725,8.2933,8.0266,8.2503,49300.0],["2005-07-21",8.2503,8.2589,8.1213,8.17,41700.0],["2005-07-22",8.1327,8.3507,8.1327,8.3507,32100.0],["2005-07-25",8.322,8.3707,8.2905,8.3048,33700.0],["2005-07-26",8.3191,8.3908,8.2761,8.3564,23300.0],["2005-07-27",8.3363,8.5141,8.2589,8.4682,51100.0],["2005-07-28",8.4482,8.7034,8.4338,8.7034,41300.0],["2005-07-29",8.6919,8.7263,8.5887,8.6116,71600.0],["2005-08-01",8.5801,8.6489,8.4883,8.5055,25500.0],["2005-08-02",8.4596,8.603,8.4568,8.5858,35800.0],["2005-08-03",8.5858,8.8038,8.5485,8.8009,52900.0],["2005-08-04",8.7464,8.8009,8.6317,8.6317,42400.0],["2005-08-05",8.5887,8.5887,8.2159,8.2188,48300.0],["2005-08-08",8.2188,8.2675,8.0524,8.1213,69400.0],["2005-08-09",8.127,8.1729,8.0295,8.0295,36000.0],["2005-08-10",8.0381,8.1499,7.8546,7.932,43100.0],["2005-08-11",7.9607,8.041,7.8861,8.041,22400.0],["2005-08-12",8.0639,8.0954,7.8517,8.0152,42700.0],["2005-08-15",7.9922,8.0725,7.7857,8.0725,49600.0],["2005-08-16",8.0381,8.1385,7.9349,8.0524,51400.0],["2005-08-17",8.0897,8.2274,8.0352,8.1299,44100.0],["2005-08-18",8.0868,8.0868,7.8861,7.9721,40400.0],["2005-08-19",7.9263,8.1299,7.9263,8.0123,35200.0],["2005-08-22",8.0467,8.1385,8.0295,8.1127,30100.0],["2005-08-23",8.0983,8.1528,8.0553,8.084,23400.0],["2005-08-24",8.1098,8.2818,8.1098,8.1557,23000.0],["2005-08-25",8.1729,8.2388,8.1012,8.1155,28100.0],["2005-08-26",8.0926,8.1729,7.9549,7.9578,34300.0],["2005-08-29",7.9377,8.0983,7.9004,8.0754,20100.0],["2005-08-30",8.0467,8.1069,8.0266,8.0811,14500.0],["2005-08-31",8.0926,8.3077,8.0266,8.3048,34800.0],["2005-09-01",8.3048,8.365,8.2016,8.2704,35100.0],["2005-09-02",8.2331,8.3019,8.1872,8.2245,30400.0],["2005-09-06",8.2446,8.5027,8.2446,8.4883,29300.0],["2005-09-07",8.4998,8.5027,8.4539,8.4654,31700.0],["2005-09-08",8.4625,8.5027,8.3621,8.408,22300.0],["2005-09-09",8.4396,8.5313,8.4396,8.5313,13300.0],["2005-09-12",8.56,8.56,8.4539,8.4883,28300.0],["2005-09-13",8.4654,8.5027,8.4367,8.4596,21700.0],["2005-09-14",8.4969,8.4998,8.3421,8.3478,22900.0],["2005-09-15",8.388,8.4482,8.3163,8.3822,37000.0],["2005-09-16",8.4109,8.431,8.2704,8.4109,94000.0],["2005-09-19",8.4166,8.4166,8.3535,8.3966,38100.0],["2005-09-20",8.3966,8.3966,8.2446,8.2474,23900.0],["2005-09-21",8.2188,8.2188,8.0438,8.0524,36600.0],["2005-09-22",8.1012,8.1012,7.932,8.0438,22600.0],["2005-09-23",8.0295,8.1729,7.9893,8.1413,35900.0],["2005-09-26",8.1843,8.3879,8.1843,8.3736,39100.0],["2005-09-27",8.4013,8.4246,8.2498,8.3722,30200.0],["2005-09-28",8.3576,8.3576,8.1625,8.2353,48100.0],["2005-09-29",8.2411,8.41,8.1159,8.4071,30900.0],["2005-09-30",8.3576,8.4129,8.2994,8.3809,34400.0],["2005-10-03",8.3809,8.4275,8.343,8.3867,49500.0],["2005-10-04",8.3867,8.4187,8.2353,8.2498,47700.0],["2005-10-05",8.1829,8.2003,8.0285,8.0431,44100.0],["2005-10-06",8.0052,8.1538,7.9441,8.0023,47700.0],["2005-10-07",8.0081,8.0693,7.9353,8.0227,27000.0],["2005-10-10",8.2994,8.2994,7.8655,7.8771,20200.0],["2005-10-11",7.8917,7.8917,7.682,7.7169,51500.0],["2005-10-12",7.6587,7.6907,7.3529,7.548,80000.0],["2005-10-13",7.4257,7.5568,7.3995,7.5131,83700.0],["2005-10-14",7.5684,7.8014,7.5335,7.7956,61700.0],["2005-10-17",7.7897,7.7897,7.6733,7.7315,31100.0],["2005-10-18",7.6995,7.7461,7.5888,7.5917,27400.0],["2005-10-19",7.5713,8.0111,7.5422,8.0111,87200.0],["2005-10-20",8.0081,8.0081,7.6471,7.682,55300.0],["2005-10-21",7.682,7.8392,7.682,7.7548,39600.0],["2005-10-24",7.7897,7.8684,7.7577,7.8684,45900.0],["2005-10-25",7.8334,7.8334,7.6616,7.7461,33900.0],["2005-10-26",7.7024,7.8451,7.682,7.7927,28600.0],["2005-10-27",7.7752,7.816,7.5597,7.5597,30200.0],["2005-10-28",7.5859,7.781,7.5684,7.7752,33300.0],["2005-10-31",7.7752,7.9936,7.7752,7.9353,44400.0],["2005-11-01",7.9353,7.9353,7.7432,7.8771,28600.0],["2005-11-02",7.9062,8.1392,7.8917,8.0955,70300.0],["2005-11-03",8.1392,8.2091,8.081,8.1392,53100.0],["2005-11-04",8.1392,8.1392,7.9091,7.979,37200.0],["2005-11-07",7.9645,7.9965,7.8713,7.9819,40500.0],["2005-11-08",7.9819,7.9965,7.8509,7.8625,35000.0],["2005-11-09",7.7985,7.9761,7.7985,7.9324,31900.0],["2005-11-10",7.9062,8.0373,7.848,8.0081,36100.0],["2005-11-11",7.9645,8.145,7.9645,8.1188,21100.0],["2005-11-14",8.0955,8.1275,7.9353,7.9353,39800.0],["2005-11-15",7.9383,7.9674,7.8072,7.8334,27000.0],["2005-11-16",7.8247,7.8247,7.6674,7.7635,46800.0],["2005-11-17",7.7461,7.8713,7.7461,7.8713,31300.0],["2005-11-18",7.9441,7.9703,7.88,7.9703,21500.0],["2005-11-21",7.9499,7.9499,7.7927,7.8829,60500.0],["2005-11-22",7.9062,7.9237,7.8625,7.9062,45000.0],["2005-11-23",7.8888,8.0547,7.88,7.9819,41200.0],["2005-11-25",7.9412,8.0081,7.9295,8.0081,3000.0],["2005-11-28",7.9936,8.0082,7.7665,7.7665,53900.0],["2005-11-29",7.7956,7.8043,7.714,7.7315,35200.0],["2005-11-30",7.6878,7.8771,7.6878,7.8247,59100.0],["2005-12-01",7.848,7.9033,7.8276,7.8509,43000.0],["2005-12-02",7.8305,7.8305,7.6412,7.8072,47800.0],["2005-12-05",7.8363,7.8363,7.615,7.7315,46300.0],["2005-12-06",7.7606,7.7897,7.5743,7.5801,46500.0],["2005-12-07",7.5801,7.6587,7.5713,7.6267,45400.0],["2005-12-08",7.6412,7.7664,7.6063,7.7635,31000.0],["2005-12-09",7.7635,7.7781,7.6238,7.6587,48300.0],["2005-12-12",7.6791,7.7169,7.5364,7.6849,130200.0],["2005-12-13",7.6587,7.8334,7.6587,7.7315,66500.0],["2005-12-14",7.7461,7.7664,7.65,7.7257,101100.0],["2005-12-15",7.7228,7.8363,7.7169,7.8334,74400.0],["2005-12-16",7.8538,7.9645,7.8334,7.947,119000.0],["2005-12-19",7.8363,7.9237,7.7053,7.7228,42600.0],["2005-12-20",7.6936,7.8334,7.6733,7.6791,43200.0],["2005-12-21",7.7024,7.8043,7.7024,7.7286,20100.0],["2005-12-22",7.7577,7.7839,7.682,7.7402,36200.0],["2005-12-23",7.7839,7.816,7.749,7.749,32000.0],["2005-12-27",7.7199,7.7752,7.6616,7.6995,51100.0],["2005-12-28",7.7315,7.7781,7.6907,7.7781,49500.0],["2005-12-29",7.7144,7.8773,7.7144,7.744,80100.0],["2005-12-30",7.7055,7.8181,7.6493,7.7855,50700.0],["2006-01-03",7.75,8.0106,7.7381,8.0046,83900.0],["2006-01-04",7.9958,8.0313,7.8773,7.981,104200.0],["2006-01-05",7.981,8.0994,7.9513,8.0994,59900.0],["2006-01-06",8.0994,8.0994,7.904,8.0106,111000.0],["2006-01-09",8.055,8.0728,7.9839,8.0254,51000.0],["2006-01-10",8.0254,8.0935,8.0106,8.0609,80300.0],["2006-01-11",8.0609,8.1438,7.9365,8.1438,58000.0],["2006-01-12",8.1438,8.1438,8.0431,8.0876,50100.0],["2006-01-13",8.1053,8.1142,8.0017,8.0076,37800.0],["2006-01-17",8.0076,8.0343,7.8536,7.9069,37700.0],["2006-01-18",7.8625,7.9513,7.7352,7.9425,114000.0],["2006-01-19",7.9958,8.0876,7.9247,8.0876,92700.0],["2006-01-20",8.129,8.129,7.8595,7.8951,51600.0],["2006-01-23",7.8951,7.9958,7.8951,7.9365,23000.0],["2006-01-24",7.975,8.055,7.904,8.055,66800.0],["2006-01-25",8.0698,8.0698,8.0254,8.0639,55300.0],["2006-01-26",8.0787,8.1616,8.0431,8.1557,62800.0],["2006-01-27",8.1675,8.2416,8.1201,8.1201,39700.0],["2006-01-30",8.0846,8.2564,8.0846,8.2504,52300.0],["2006-01-31",8.2031,8.4489,8.1438,8.4489,78200.0],["2006-02-01",8.434,8.434,8.2623,8.3659,62700.0],["2006-02-02",8.363,8.3659,8.2475,8.2682,32600.0],["2006-02-03",8.2445,8.2771,8.1409,8.1971,34200.0],["2006-02-06",8.1971,8.2356,8.1409,8.209,21500.0],["2006-02-07",8.1882,8.2238,8.0313,8.055,37300.0],["2006-02-08",8.0994,8.2327,8.0698,8.1438,51200.0],["2006-02-09",8.1883,8.3008,8.1675,8.1883,37700.0],["2006-02-10",8.1734,8.2416,8.1024,8.1823,47100.0],["2006-02-13",8.1823,8.2919,8.1823,8.2445,51700.0],["2006-02-14",8.2801,8.3511,8.2149,8.3008,32500.0],["2006-02-15",8.3363,8.3719,8.2801,8.3511,37300.0],["2006-02-16",8.3778,8.4074,8.2386,8.4044,45600.0],["2006-02-17",8.4104,8.434,8.3304,8.36,35700.0],["2006-02-21",8.286,8.3807,8.283,8.3659,43600.0],["2006-02-22",8.3955,8.4311,8.357,8.4192,31000.0],["2006-02-23",8.4015,8.437,8.3215,8.4133,37800.0],["2006-02-24",8.3807,8.4844,8.3067,8.4844,27100.0],["2006-02-27",8.4548,8.5347,8.4281,8.4844,40300.0],["2006-02-28",8.4696,8.4725,8.3659,8.3955,27000.0],["2006-03-01",8.3807,8.5466,8.3689,8.5288,38500.0],["2006-03-02",8.4992,8.511,8.3748,8.437,34400.0],["2006-03-03",8.3956,8.4104,8.2919,8.3511,28300.0],["2006-03-06",8.0698,8.4311,8.0698,8.3452,44600.0],["2006-03-07",8.3422,8.3659,8.2682,8.2682,37600.0],["2006-03-08",8.2682,8.3926,8.2682,8.3511,39800.0],["2006-03-09",8.3955,8.44,8.36,8.3837,31200.0],["2006-03-10",8.3748,8.514,8.36,8.514,43400.0],["2006-03-13",8.5436,8.5703,8.4844,8.5258,29500.0],["2006-03-14",8.5199,8.6177,8.4074,8.6177,27700.0],["2006-03-15",8.6473,8.7302,8.6176,8.7302,42900.0],["2006-03-16",8.7331,8.8249,8.7243,8.819,38800.0],["2006-03-17",8.8546,8.8812,8.7479,8.819,152400.0],["2006-03-20",8.819,8.819,8.6473,8.7213,42500.0],["2006-03-21",8.6769,8.7213,8.3926,8.3955,54300.0],["2006-03-22",8.3807,8.5821,8.3215,8.5614,44500.0],["2006-03-23",8.591,8.7776,8.5288,8.7776,54800.0],["2006-03-24",8.819,8.819,8.7361,8.7953,45900.0],["2006-03-27",8.8101,8.8131,8.588,8.7894,61100.0],["2006-03-28",8.7518,8.7789,8.6165,8.7037,60800.0],["2006-03-29",8.7999,8.842,8.418,8.7999,43900.0],["2006-03-30",8.7518,8.7669,8.5774,8.6466,36900.0],["2006-03-31",8.6466,8.7819,8.6225,8.7518,46400.0],["2006-04-03",8.7217,8.7518,8.4992,8.5202,36800.0],["2006-04-04",8.5202,8.5774,8.4511,8.4962,25200.0],["2006-04-05",8.4842,8.6014,8.439,8.5654,39800.0],["2006-04-06",8.5172,8.6014,8.5142,8.5593,43400.0],["2006-04-07",8.5413,8.6014,8.3458,8.3669,49000.0],["2006-04-10",8.4029,8.439,8.2405,8.2766,39200.0],["2006-04-11",8.2857,8.3127,8.0872,8.1202,42600.0],["2006-04-12",8.1202,8.2646,8.1202,8.2165,40700.0],["2006-04-13",8.2075,8.2827,8.1353,8.2285,38200.0],["2006-04-17",8.2706,8.3278,8.2255,8.2706,62900.0],["2006-04-18",8.3007,8.5533,8.2496,8.5323,55200.0],["2006-04-19",8.5563,8.6195,8.5263,8.6195,36600.0],["2006-04-20",8.6014,8.6135,8.3879,8.3999,44100.0],["2006-04-21",8.5112,8.5413,8.3608,8.418,47800.0],["2006-04-24",8.439,8.4811,8.2135,8.2165,47100.0],["2006-04-25",8.2015,8.3007,8.1954,8.2556,74800.0],["2006-04-26",8.2225,8.442,8.2225,8.3639,38100.0],["2006-04-27",8.3037,8.4511,8.2105,8.3127,29400.0],["2006-04-28",8.2616,8.3458,8.2105,8.3127,64200.0],["2006-05-01",8.3308,8.442,8.3007,8.3157,42600.0],["2006-05-02",8.2977,8.4511,8.2075,8.4511,36400.0],["2006-05-03",8.3458,8.421,8.0842,8.2405,75300.0],["2006-05-04",8.2857,8.421,8.2405,8.3608,37100.0],["2006-05-05",8.3669,8.406,8.2676,8.2676,34800.0],["2006-05-08",8.2315,8.2796,8.2075,8.2616,33700.0],["2006-05-09",8.2616,8.3037,8.1984,8.1984,35100.0],["2006-05-10",8.1624,8.2405,8.036,8.0601,53900.0],["2006-05-11",7.9999,8.2225,7.9999,8.0541,100100.0],["2006-05-12",8.0902,8.1052,7.7654,7.9488,90900.0],["2006-05-15",7.8736,7.9368,7.7593,7.8676,56600.0],["2006-05-16",7.9097,7.9849,7.8646,7.8887,30800.0],["2006-05-17",7.8045,8.0029,7.7593,7.9007,76100.0],["2006-05-18",7.9187,7.9999,7.8225,7.8736,61800.0],["2006-05-19",7.8255,7.9699,7.8045,7.8887,57400.0],["2006-05-22",7.8466,7.9669,7.7503,7.9127,45500.0],["2006-05-23",7.9548,8.024,7.7864,7.8706,57000.0],["2006-05-24",7.8706,7.9338,7.6451,7.7984,94700.0],["2006-05-25",7.8015,8.003,7.8015,7.9819,36800.0],["2006-05-26",8.0421,8.1202,8.009,8.0781,31400.0],["2006-05-30",8.0481,8.0751,7.8045,7.8105,63700.0],["2006-05-31",7.8405,7.8736,7.6751,7.7443,205300.0],["2006-06-01",7.7894,8.1744,7.7894,8.1714,48900.0],["2006-06-02",8.2195,8.2466,8.1383,8.1984,35200.0],["2006-06-05",8.1563,8.3097,8.009,8.0601,98600.0],["2006-06-06",8.0571,8.1593,7.9819,8.1413,79000.0],["2006-06-07",8.0721,8.2706,8.042,8.1142,52100.0],["2006-06-08",8.0842,8.3007,8.03,8.2887,64900.0],["2006-06-09",8.2706,8.3849,8.2225,8.2315,36200.0],["2006-06-12",8.2315,8.2315,7.9999,8.015,67600.0],["2006-06-13",7.9398,8.0721,7.9097,7.9157,63000.0],["2006-06-14",7.9157,8.1112,7.8646,8.0721,70000.0],["2006-06-15",8.1202,8.421,8.1112,8.3909,50500.0],["2006-06-16",8.3759,8.5263,8.2526,8.3969,254200.0],["2006-06-19",8.406,8.406,8.1383,8.1593,53300.0],["2006-06-20",8.1834,8.2586,8.0481,8.0601,42900.0],["2006-06-21",8.0601,8.2255,8.033,8.2255,29800.0],["2006-06-22",8.2255,8.2586,8.1232,8.1533,66100.0],["2006-06-23",8.1503,8.1864,8.0631,8.1623,52400.0],["2006-06-26",8.0451,8.436,8.0451,8.421,89600.0],["2006-06-27",8.5846,8.5876,8.3339,8.3339,81200.0],["2006-06-28",8.3644,8.4378,8.2635,8.3553,29900.0],["2006-06-29",8.4072,8.5937,8.3614,8.5876,92200.0],["2006-06-30",8.557,8.7038,8.4684,8.6946,70200.0],["2006-07-03",8.664,8.6977,8.5601,8.6702,37300.0],["2006-07-05",8.606,8.6732,8.502,8.6426,35500.0],["2006-07-06",8.6243,8.8291,8.5784,8.7313,101000.0],["2006-07-07",8.7313,8.7405,8.5387,8.5662,28100.0],["2006-07-10",8.6426,8.7405,8.6426,8.7252,35700.0],["2006-07-11",8.7038,8.8658,8.6151,8.8414,39300.0],["2006-07-12",8.8566,8.8566,8.609,8.6426,41300.0],["2006-07-13",8.6671,8.6671,8.447,8.5051,49800.0],["2006-07-14",8.5295,8.6029,8.3186,8.4348,83600.0],["2006-07-17",8.4531,8.5754,8.3033,8.3767,70300.0],["2006-07-18",8.4378,8.606,8.343,8.5448,84100.0],["2006-07-19",8.5601,8.768,8.5601,8.7588,94600.0],["2006-07-20",8.7741,8.7986,8.5693,8.5693,30100.0],["2006-07-21",8.5142,8.5142,8.3706,8.4164,42400.0],["2006-07-24",8.4928,8.6151,8.4837,8.6151,54400.0],["2006-07-25",8.6304,8.6977,8.5448,8.6212,51300.0],["2006-07-26",8.5509,8.6274,8.4928,8.5356,30800.0],["2006-07-27",8.554,8.6824,8.4134,8.4348,39100.0],["2006-07-28",8.4714,8.771,8.4531,8.7649,63500.0],["2006-07-31",8.713,8.7894,8.6457,8.7374,88300.0],["2006-08-01",8.713,8.7466,8.6365,8.6671,57300.0],["2006-08-02",8.7282,8.7894,8.6488,8.6702,90300.0],["2006-08-03",8.6671,8.8444,8.661,8.8444,64500.0],["2006-08-04",8.768,8.8444,8.6396,8.664,140500.0],["2006-08-07",8.664,8.7741,8.6365,8.716,40400.0],["2006-08-08",8.8047,8.8933,8.6824,8.7191,91700.0],["2006-08-09",8.7741,8.8811,8.6671,8.6946,61100.0],["2006-08-10",8.6732,8.8505,8.606,8.7558,44400.0],["2006-08-11",8.8322,8.8322,8.6854,8.713,56700.0],["2006-08-14",8.7282,8.9881,8.6854,8.8597,85600.0],["2006-08-15",8.9361,9.0615,8.9239,9.0431,62900.0],["2006-08-16",9.0615,9.0951,8.9361,8.9942,50400.0],["2006-08-17",8.9698,9.1532,8.9453,9.0676,33500.0],["2006-08-18",9.1165,9.144,8.9606,9.092,27100.0],["2006-08-21",9.0554,9.0829,8.9759,9.0462,29500.0],["2006-08-22",9.0034,9.1562,9.0034,9.1501,26700.0],["2006-08-23",9.1043,9.1043,8.9728,8.9881,50700.0],["2006-08-24",8.9973,9.089,8.9239,9.0829,51000.0],["2006-08-25",9.0401,9.1226,9.0126,9.1104,36700.0],["2006-08-28",9.1104,9.1287,9.0095,9.0982,42800.0],["2006-08-29",9.1196,9.2296,9.0278,9.2143,73400.0],["2006-08-30",9.2327,9.2908,9.1929,9.2327,47500.0],["2006-08-31",9.2938,9.303,9.1715,9.2021,55400.0],["2006-09-01",9.2632,9.2632,9.1318,9.141,37300.0],["2006-09-05",9.1715,9.2204,9.1287,9.199,62000.0],["2006-09-06",9.1746,9.2143,9.089,9.1043,45600.0],["2006-09-07",9.0737,9.141,9.0064,9.0217,43000.0],["2006-09-08",8.9881,9.0034,8.927,8.9759,49100.0],["2006-09-11",8.9361,9.0309,8.8719,9.0126,51800.0],["2006-09-12",9.0431,9.1715,8.9942,9.141,62100.0],["2006-09-13",9.0951,9.1379,9.0156,9.1073,60700.0],["2006-09-14",9.089,9.1134,9.0095,9.0829,35700.0],["2006-09-15",9.1471,9.2327,9.0798,9.2204,129600.0],["2006-09-18",9.1868,9.2082,9.1104,9.1868,69300.0],["2006-09-19",9.1715,9.1868,9.0523,9.141,87000.0],["2006-09-20",9.1715,9.2021,9.1471,9.1715,128500.0],["2006-09-21",9.1899,9.2632,9.141,9.2143,61500.0],["2006-09-22",9.1715,9.1838,9.034,9.0951,66900.0],["2006-09-25",9.0951,9.2143,9.0951,9.1899,67700.0],["2006-09-26",9.2349,9.2349,9.0673,9.1262,65300.0],["2006-09-27",9.1014,9.2194,9.1014,9.2194,96600.0],["2006-09-28",9.2069,9.2349,9.1014,9.2069,81200.0],["2006-09-29",9.1883,9.238,9.0735,9.089,58200.0],["2006-10-02",9.0642,9.1262,9.0083,9.0766,61400.0],["2006-10-03",9.0331,9.12,8.9524,9.0176,47600.0],["2006-10-04",8.971,9.1852,8.971,9.1852,36300.0],["2006-10-05",9.1666,9.3156,9.1293,9.3156,59200.0],["2006-10-06",9.2814,9.4025,9.2163,9.3497,164300.0],["2006-10-09",9.3684,9.6291,9.2814,9.4553,58900.0],["2006-10-10",9.4367,9.4367,9.3125,9.4149,58800.0],["2006-10-11",9.3746,9.4367,9.3342,9.3591,49200.0],["2006-10-12",9.387,9.6136,9.3559,9.6136,53400.0],["2006-10-13",9.6602,9.685,9.5857,9.6602,49600.0],["2006-10-16",9.6602,9.8092,9.6229,9.8029,64100.0],["2006-10-17",9.7471,9.8495,9.6291,9.7998,36900.0],["2006-10-18",9.8278,9.893,9.716,9.7347,43200.0],["2006-10-19",9.7347,9.8992,9.7316,9.8029,87000.0],["2006-10-20",9.8557,9.8868,9.7657,9.8588,25500.0],["2006-10-23",9.7967,9.8216,9.716,9.7378,36900.0],["2006-10-24",9.7005,9.775,9.626,9.6912,44400.0],["2006-10-25",9.7005,9.9023,9.7005,9.9023,39500.0],["2006-10-26",9.9488,9.9954,9.8092,9.9954,49400.0],["2006-10-27",9.9923,10.1072,9.7781,9.7936,45900.0],["2006-10-30",9.7471,9.9519,9.7129,9.9178,35700.0],["2006-10-31",9.9178,9.9582,9.8371,9.9333,42700.0],["2006-11-01",9.8992,9.8992,9.5298,9.5577,84300.0],["2006-11-02",9.4056,9.4832,9.3435,9.3591,64200.0],["2006-11-03",9.3311,9.4211,9.1604,9.2814,55400.0],["2006-11-06",9.2194,9.3901,9.1697,9.3559,57400.0],["2006-11-07",9.297,9.4677,9.2349,9.2846,47900.0],["2006-11-08",9.1262,9.1914,9.0393,9.1262,121800.0],["2006-11-09",9.1231,9.1945,9.0331,9.0983,45000.0],["2006-11-10",9.0642,9.1728,9.0455,9.148,41000.0],["2006-11-13",9.1107,9.1821,9.0797,9.1076,40800.0],["2006-11-14",9.1418,9.3528,9.0952,9.3435,61600.0],["2006-11-15",9.3435,9.5205,9.3435,9.4832,46700.0],["2006-11-16",9.4863,9.4863,9.3404,9.4553,25700.0],["2006-11-17",9.446,9.4615,9.2814,9.3963,29400.0],["2006-11-20",9.4242,9.5732,9.4118,9.5236,33400.0],["2006-11-21",9.5298,9.6167,9.5174,9.5763,28900.0],["2006-11-22",9.6012,9.6105,9.4522,9.4677,26800.0],["2006-11-24",9.4273,9.5453,9.3746,9.536,8600.0],["2006-11-27",9.4801,9.4801,9.1045,9.12,62200.0],["2006-11-28",9.1293,9.3653,9.1293,9.3653,63000.0],["2006-11-29",9.3591,9.5732,9.3466,9.5701,57400.0],["2006-11-30",9.5143,9.6571,9.4584,9.6384,102200.0],["2006-12-01",9.567,9.685,9.4615,9.6384,90900.0],["2006-12-04",9.7005,9.9644,9.6974,9.9613,106500.0],["2006-12-05",10.0389,10.3524,10.0109,10.2344,157800.0],["2006-12-06",10.1817,10.2344,10.0451,10.2003,43600.0],["2006-12-07",10.1817,10.253,10.0761,10.1506,42700.0],["2006-12-08",10.1196,10.2437,10.1196,10.2065,44000.0],["2006-12-11",10.2096,10.3338,10.1568,10.2903,39800.0],["2006-12-12",10.3058,10.3524,10.1413,10.2499,84000.0],["2006-12-13",10.3213,10.4269,10.3213,10.4083,54200.0],["2006-12-14",10.461,10.5076,10.1599,10.1723,72300.0],["2006-12-15",10.1817,10.2282,9.9737,9.9923,86700.0],["2006-12-18",10.042,10.0823,9.8774,9.9178,89300.0],["2006-12-19",9.8868,9.9333,9.7657,9.7998,87700.0],["2006-12-20",9.8402,9.8557,9.7874,9.8154,69000.0],["2006-12-21",9.8433,9.865,9.6539,9.6695,91000.0],["2006-12-22",9.6664,9.6757,9.5143,9.5298,55500.0],["2006-12-26",9.5143,9.6446,9.4273,9.626,63700.0],["2006-12-27",9.6074,9.6477,9.5453,9.6415,115100.0],["2006-12-28",9.6715,9.6778,9.5769,9.6494,60000.0],["2006-12-29",9.6841,9.7345,9.64,9.7345,65300.0],["2007-01-03",9.7817,9.8983,9.5297,9.6652,77100.0],["2007-01-04",9.6872,9.8762,9.6116,9.8416,56600.0],["2007-01-05",9.766,9.8794,9.5076,9.5896,76700.0],["2007-01-08",9.6116,9.6494,9.4761,9.5675,39500.0],["2007-01-09",9.5896,9.6526,9.41,9.6431,39000.0],["2007-01-10",9.6274,9.8605,9.5801,9.8416,60100.0],["2007-01-11",9.8542,9.8605,9.5328,9.7156,67300.0],["2007-01-12",9.766,9.8888,9.6967,9.8888,50100.0],["2007-01-16",9.9014,9.9896,9.7061,9.7345,41500.0],["2007-01-17",9.7093,9.9865,9.7093,9.8731,38400.0],["2007-01-18",9.8794,9.8825,9.703,9.7754,57600.0],["2007-01-19",9.703,9.9518,9.6431,9.8416,49300.0],["2007-01-22",9.7345,9.766,9.4635,9.6022,161600.0],["2007-01-23",9.5769,9.766,9.5769,9.7597,38200.0],["2007-01-24",9.8101,9.9014,9.7502,9.9014,41000.0],["2007-01-25",9.9235,9.9266,9.6242,9.6841,47100.0],["2007-01-26",9.703,9.8605,9.6274,9.829,48900.0],["2007-01-29",9.788,9.9739,9.7691,9.8542,47000.0],["2007-01-30",9.8542,9.9172,9.829,9.8542,30200.0],["2007-01-31",9.829,9.9581,9.8132,9.8132,48500.0],["2007-02-01",9.8227,9.9518,9.8227,9.9518,47400.0],["2007-02-02",9.9581,10.018,9.7408,10.018,41800.0],["2007-02-05",10.0274,10.1125,9.955,10.0337,74400.0],["2007-02-06",10.0337,10.081,9.9896,10.018,45600.0],["2007-02-07",9.892,9.892,9.703,9.8069,97600.0],["2007-02-08",9.7597,10.0211,9.7534,9.892,148300.0],["2007-02-09",9.892,9.9361,9.5675,9.892,139900.0],["2007-02-12",9.8605,9.892,9.7093,9.8132,76800.0],["2007-02-13",9.766,9.9455,9.766,9.9329,47400.0],["2007-02-14",9.9077,10.0054,9.8605,9.8762,64300.0],["2007-02-15",9.9077,9.9865,9.8227,9.977,54700.0],["2007-02-16",9.977,9.9896,9.7786,9.8888,51200.0],["2007-02-20",9.8605,10.0684,9.7691,10.0684,41600.0],["2007-02-21",10.018,10.0337,9.9392,9.9865,54100.0],["2007-02-22",9.9613,9.9613,9.8069,9.914,44100.0],["2007-02-23",9.8857,9.8857,9.7754,9.8227,33600.0],["2007-02-26",9.8447,9.8605,9.5738,9.8101,61400.0],["2007-02-27",9.3312,9.7408,9.2115,9.3407,97100.0],["2007-02-28",9.3501,9.5769,9.3344,9.347,74900.0],["2007-03-01",9.1989,9.3911,9.0099,9.3249,153500.0],["2007-03-02",9.2619,9.3249,9.0382,9.0571,67600.0],["2007-03-05",9.0571,9.1328,8.7642,8.7957,96000.0],["2007-03-06",8.8114,9.347,8.7579,9.2997,83100.0],["2007-03-07",9.2808,9.3092,9.0067,9.1012,106600.0],["2007-03-08",9.1485,9.347,9.1359,9.2052,63900.0],["2007-03-09",9.2619,9.3312,9.2115,9.2808,41100.0],["2007-03-12",9.2399,9.3249,9.1643,9.2808,36700.0],["2007-03-13",9.2147,9.2147,8.8524,8.8713,63100.0],["2007-03-14",8.8839,9.1233,8.8335,9.0571,41800.0],["2007-03-15",9.0256,9.2084,9.0256,9.2052,51000.0],["2007-03-16",9.2021,9.2745,9.013,9.0729,138100.0],["2007-03-19",9.1139,9.2052,8.9941,9.0099,86600.0],["2007-03-20",8.991,9.221,8.9185,9.221,69900.0],["2007-03-21",9.221,9.4415,9.1706,9.4131,41900.0],["2007-03-22",9.4383,9.4383,9.1391,9.4131,87000.0],["2007-03-23",9.3879,9.4541,9.3879,9.4068,64500.0],["2007-03-26",9.4068,9.5265,9.1454,9.2399,91700.0],["2007-03-27",9.2671,9.2671,8.9023,9.1263,134400.0],["2007-03-28",9.0623,9.1327,8.9535,9.0399,39400.0],["2007-03-29",9.0879,9.2191,9.0463,9.2191,52800.0],["2007-03-30",9.1903,9.2735,9.0879,9.1967,67200.0],["2007-04-02",9.0687,9.2639,9.0335,9.2063,60500.0],["2007-04-03",9.2383,9.3183,9.2255,9.2415,44900.0],["2007-04-04",9.2191,9.2735,9.1391,9.2703,56400.0],["2007-04-05",9.2863,9.4559,9.2703,9.4559,82200.0],["2007-04-09",9.4719,9.4783,9.3311,9.4527,61600.0],["2007-04-10",9.4399,9.5871,9.4399,9.5231,46800.0],["2007-04-11",9.5615,9.5615,9.3023,9.3119,60200.0],["2007-04-12",9.2767,9.4495,9.2767,9.4239,73300.0],["2007-04-13",9.4879,9.4879,9.3503,9.4719,60700.0],["2007-04-16",9.5359,9.6383,9.5199,9.6351,65700.0],["2007-04-17",9.5999,9.6415,9.5231,9.5935,59600.0],["2007-04-18",9.5423,9.7055,9.5423,9.6255,84200.0],["2007-04-19",9.5519,9.6031,9.3983,9.4303,54900.0],["2007-04-20",9.5999,9.6351,9.4687,9.5903,76900.0],["2007-04-23",9.5935,9.6703,9.5135,9.5903,82500.0],["2007-04-24",9.5935,9.5999,9.4495,9.5135,69200.0],["2007-04-25",9.5839,9.6799,9.5199,9.6095,78800.0],["2007-04-26",9.5839,9.6447,9.5743,9.6095,62800.0],["2007-04-27",9.5839,9.6095,9.4591,9.4975,72400.0],["2007-04-30",9.5199,9.5199,9.1551,9.1711,100100.0],["2007-05-01",9.1999,9.3471,9.1423,9.3119,114900.0],["2007-05-02",9.2703,9.4047,9.1359,9.3471,116100.0],["2007-05-03",9.3119,9.3727,9.1839,9.3375,107800.0],["2007-05-04",9.2799,9.3503,9.2479,9.3055,95600.0],["2007-05-07",9.3055,9.3503,9.1519,9.1519,68900.0],["2007-05-08",9.1199,9.2447,9.0239,9.2447,95000.0],["2007-05-09",9.2159,9.2927,9.1583,9.1743,78200.0],["2007-05-10",9.1199,9.1455,8.9599,8.9727,95800.0],["2007-05-11",9.0239,9.2159,9.0239,9.2159,51800.0],["2007-05-14",9.1839,9.2031,8.9215,8.9375,58200.0],["2007-05-15",8.9119,9.0719,8.8063,8.8575,122200.0],["2007-05-16",8.9119,8.9599,8.8319,8.9439,100200.0],["2007-05-17",8.9439,8.9439,8.8159,8.8479,103100.0],["2007-05-18",8.8543,8.8863,8.7487,8.8031,97900.0],["2007-05-21",8.7999,8.9535,8.7999,8.8383,154200.0],["2007-05-22",8.8607,9.0431,8.7903,8.8991,65000.0],["2007-05-23",8.9279,9.0623,8.8511,8.8511,71100.0],["2007-05-24",8.8095,8.9215,8.7167,8.7743,119200.0],["2007-05-25",8.7935,8.9119,8.7807,8.8383,78200.0],["2007-05-29",8.8543,9.0335,8.8543,9.0335,83300.0],["2007-05-30",9.0079,9.1103,8.9759,9.0943,66900.0],["2007-05-31",9.1199,9.1903,9.0143,9.1135,61300.0],["2007-06-01",9.1231,9.1903,9.0751,9.1039,152500.0],["2007-06-04",9.0559,9.1903,9.0527,9.1423,38700.0],["2007-06-05",9.0783,9.1039,8.9151,8.9887,84900.0],["2007-06-06",8.9119,8.9791,8.8383,8.9599,57200.0],["2007-06-07",8.9023,8.9279,8.7007,8.7071,82100.0],["2007-06-08",8.7167,9.0015,8.6847,8.9183,78200.0],["2007-06-11",8.8767,8.9439,8.7711,8.8127,53000.0],["2007-06-12",8.7967,8.8319,8.6559,8.6559,75100.0],["2007-06-13",8.6719,8.9887,8.6527,8.9759,79200.0],["2007-06-14",8.9663,9.0527,8.9151,8.9695,94600.0],["2007-06-15",9.2095,9.2095,9.0655,9.0687,112400.0],["2007-06-18",9.0879,9.0879,8.9343,8.9407,60400.0],["2007-06-19",8.8895,8.9791,8.7999,8.9695,71700.0],["2007-06-20",8.9855,8.9855,8.7199,8.7199,107100.0],["2007-06-21",8.6719,8.7263,8.6399,8.7039,83300.0],["2007-06-22",8.6559,8.7167,8.6111,8.7167,135700.0],["2007-06-25",8.6879,8.7871,8.6079,8.6271,103600.0],["2007-06-26",8.6743,8.7101,8.5766,8.7101,119500.0],["2007-06-27",8.632,8.8371,8.5896,8.7687,71400.0],["2007-06-28",8.7557,8.8794,8.6613,8.6613,110800.0],["2007-06-29",8.6971,8.8176,8.5213,8.5571,140500.0],["2007-07-02",8.5636,8.7427,8.5636,8.7427,101800.0],["2007-07-03",8.7622,8.7622,8.6027,8.7101,37900.0],["2007-07-05",8.6938,8.811,8.658,8.7622,99300.0],["2007-07-06",8.7459,8.8729,8.6775,8.7427,54100.0],["2007-07-09",8.7817,8.8176,8.7329,8.7817,50700.0],["2007-07-10",8.7427,8.8664,8.5961,8.7589,180800.0],["2007-07-11",8.7296,8.7752,8.6775,8.7459,108000.0],["2007-07-12",8.8241,8.9511,8.7817,8.9152,62100.0],["2007-07-13",8.9315,8.938,8.8566,8.8762,56700.0],["2007-07-16",8.8273,8.9022,8.7752,8.7752,64600.0],["2007-07-17",8.8078,8.8729,8.8078,8.8241,40900.0],["2007-07-18",8.7915,8.7915,8.6841,8.7296,91100.0],["2007-07-19",8.7752,8.8241,8.7427,8.7752,46100.0],["2007-07-20",8.7883,8.811,8.7003,8.7003,155700.0],["2007-07-23",8.7589,8.798,8.6352,8.6482,93500.0],["2007-07-24",8.645,8.645,8.4073,8.4171,158200.0],["2007-07-25",8.5213,8.6613,8.4659,8.5896,134500.0],["2007-07-26",8.4333,8.5603,8.2836,8.4496,259600.0],["2007-07-27",8.3715,8.3845,8.1859,8.1859,199700.0],["2007-07-30",8.1891,8.3194,8.0752,8.2119,122300.0],["2007-07-31",8.3031,8.3943,8.1696,8.2054,129200.0],["2007-08-01",8.1566,8.3389,8.0621,8.3194,119000.0],["2007-08-02",8.277,8.4236,8.1794,8.2836,95400.0],["2007-08-03",8.2966,8.2966,7.9775,8.0393,129700.0],["2007-08-06",7.7496,8.3584,7.7496,8.2933,174500.0],["2007-08-07",8.238,8.6417,8.1956,8.5147,156700.0],["2007-08-08",8.6938,9.0227,8.4919,9.0227,169200.0],["2007-08-09",8.8338,9.3516,8.6287,8.6287,244300.0],["2007-08-10",8.4301,8.9576,8.378,8.6841,157900.0],["2007-08-13",8.8566,8.9152,8.4659,8.5506,65000.0],["2007-08-14",8.5245,8.5473,8.1598,8.238,101300.0],["2007-08-15",8.1891,8.4659,8.0459,8.0719,120700.0],["2007-08-16",8.0752,8.5603,8.0459,8.5115,158100.0],["2007-08-17",8.8078,8.9543,8.4203,8.7362,151800.0],["2007-08-20",8.8078,8.9087,8.6352,8.7329,98300.0],["2007-08-21",8.6775,8.9152,8.6222,8.7427,83700.0],["2007-08-22",8.7948,8.8566,8.671,8.7459,69300.0],["2007-08-23",8.7915,8.7915,8.4268,8.5115,136200.0],["2007-08-24",8.4985,8.5961,8.4073,8.5864,81000.0],["2007-08-27",8.5929,8.658,8.4138,8.5799,59700.0],["2007-08-28",8.4985,8.5603,8.378,8.378,72200.0],["2007-08-29",8.4008,8.772,8.3812,8.7036,124900.0],["2007-08-30",8.645,8.8892,8.645,8.8338,107200.0],["2007-08-31",8.9185,8.9771,8.7589,8.8794,83000.0],["2007-09-04",8.9055,9.0683,8.8045,8.9543,58400.0],["2007-09-05",8.938,8.9673,8.7329,8.9152,63000.0],["2007-09-06",8.9543,9.052,8.8045,8.9543,46400.0],["2007-09-07",8.8273,8.8306,8.5636,8.5864,75100.0],["2007-09-10",8.6059,8.6841,8.4398,8.5375,74000.0],["2007-09-11",8.5668,8.7524,8.5375,8.7199,62800.0],["2007-09-12",8.7036,8.7069,8.5799,8.671,37300.0],["2007-09-13",8.7101,8.938,8.5603,8.7752,47200.0],["2007-09-14",8.7655,8.9608,8.7003,8.9087,73200.0],["2007-09-17",8.8208,8.8599,8.0328,8.7231,170100.0],["2007-09-18",8.7915,9.0748,8.7915,9.0455,116700.0],["2007-09-19",9.1334,9.2702,9.0846,9.2474,146900.0],["2007-09-20",9.2571,9.319,9.0129,9.1464,56200.0],["2007-09-21",9.2311,9.2539,9.1236,9.1757,89300.0],["2007-09-24",9.1985,9.2864,9.1725,9.2441,62600.0],["2007-09-25",9.2425,9.2756,9.0505,9.1067,47800.0],["2007-09-26",9.1862,9.2292,9.0604,9.1696,44700.0],["2007-09-27",9.1928,9.2689,9.0736,9.2623,26900.0],["2007-09-28",9.2855,9.2855,9.0041,9.0041,48300.0],["2007-10-01",8.9842,9.2292,8.9379,9.1762,88800.0],["2007-10-02",9.1696,9.2756,9.12,9.1762,76800.0],["2007-10-03",9.12,9.2226,9.067,9.1796,38100.0],["2007-10-04",9.1796,9.2789,9.1696,9.2789,55100.0],["2007-10-05",9.3318,9.5636,9.3318,9.5636,111800.0],["2007-10-08",9.4609,9.5503,9.3947,9.4841,116400.0],["2007-10-09",9.5139,9.6165,9.4013,9.5669,98600.0],["2007-10-10",9.5338,9.6198,9.4311,9.59,72500.0],["2007-10-11",9.6198,9.6761,9.4047,9.4841,64000.0],["2007-10-12",9.5404,9.5967,9.4609,9.5007,45100.0],["2007-10-15",9.5569,9.5569,9.2094,9.3351,64200.0],["2007-10-16",9.2921,9.3285,9.1034,9.2458,87900.0],["2007-10-17",9.3484,9.3583,9.0074,9.216,70700.0],["2007-10-18",9.1796,9.2027,9.0471,9.1862,68000.0],["2007-10-19",9.1696,9.1895,8.7492,8.8187,97600.0],["2007-10-22",8.7161,9.0405,8.7128,9.0041,65800.0],["2007-10-23",9.0902,9.1332,8.9147,9.024,67300.0],["2007-10-24",8.9379,9.0703,8.7757,9.0703,70200.0],["2007-10-25",9.0869,9.2391,8.9412,9.0902,78400.0],["2007-10-26",9.2027,9.2425,9.0405,9.1862,117200.0],["2007-10-29",9.2193,9.2491,9.0604,9.1862,110400.0],["2007-10-30",9.1762,9.3848,9.0869,9.3848,93300.0],["2007-10-31",9.3517,9.4113,9.1067,9.4113,113300.0],["2007-11-01",9.216,9.216,8.8287,8.8883,222500.0],["2007-11-02",8.9644,9.2524,8.7294,8.8849,77800.0],["2007-11-05",8.7293,8.8253,8.6433,8.7426,93800.0],["2007-11-06",8.7889,8.8618,8.6201,8.8485,65000.0],["2007-11-07",8.7227,8.7558,8.5473,8.6003,140500.0],["2007-11-08",8.7029,8.7625,8.5804,8.6698,100700.0],["2007-11-09",8.6334,8.9247,8.6069,8.8816,84800.0],["2007-11-12",8.8816,9.0935,8.8187,8.875,66200.0],["2007-11-13",8.9743,9.1663,8.9743,9.0869,66200.0],["2007-11-14",9.1001,9.1829,8.9114,8.971,55300.0],["2007-11-15",8.9677,9.0869,8.7691,9.0339,110200.0],["2007-11-16",9.0703,9.1233,8.7128,8.8485,164100.0],["2007-11-19",8.7426,8.7922,8.544,8.6631,65400.0],["2007-11-20",8.6598,8.7625,8.4844,8.7095,90500.0],["2007-11-21",8.6863,8.8353,8.6168,8.8353,49500.0],["2007-11-23",8.8982,9.0008,8.7923,8.8883,33100.0],["2007-11-26",8.8187,8.9313,8.4579,8.4943,79600.0],["2007-11-27",8.5043,8.7558,8.4182,8.7227,102700.0],["2007-11-28",8.7724,9.0107,8.7691,8.9842,114000.0],["2007-11-29",8.9842,9.0306,8.8088,8.8849,62300.0],["2007-11-30",8.9942,9.0372,8.875,8.9776,83300.0],["2007-12-03",8.8982,8.9015,8.7161,8.8187,73800.0],["2007-12-04",8.7062,8.7426,8.6102,8.6102,51000.0],["2007-12-05",8.779,8.8551,8.6962,8.8287,54600.0],["2007-12-06",8.8121,9.1696,8.7558,9.1365,59900.0],["2007-12-07",9.1994,9.1994,9.0769,9.1167,41300.0],["2007-12-10",9.1167,9.2689,9.1001,9.2358,38500.0],["2007-12-11",9.2855,9.3914,8.7294,8.7294,139200.0],["2007-12-12",8.9578,9.1299,8.7492,8.8585,65700.0],["2007-12-13",8.8154,8.8949,8.6962,8.8949,57900.0],["2007-12-14",8.7525,8.8584,8.5605,8.5903,79000.0],["2007-12-17",8.5241,8.6036,8.4116,8.4149,69100.0],["2007-12-18",8.5539,8.7327,8.3454,8.7327,88700.0],["2007-12-19",8.7525,8.8618,8.7029,8.7823,112100.0],["2007-12-20",8.8882,8.9412,8.6731,8.9147,57100.0],["2007-12-21",9.0372,9.2358,9.0306,9.2093,201400.0],["2007-12-24",9.216,9.3583,9.216,9.3451,57100.0],["2007-12-26",9.2292,9.302,9.206,9.2656,64000.0],["2007-12-27",9.1498,9.3285,8.9743,9.0405,112100.0],["2007-12-28",9.1163,9.1365,8.8974,8.9243,102300.0],["2007-12-31",8.8974,8.985,8.793,8.985,93900.0],["2008-01-02",8.9883,9.0557,8.793,8.9344,121100.0],["2008-01-03",9.0085,9.1634,8.9546,9.0052,173500.0],["2008-01-04",8.8705,9.0153,8.6516,8.6819,123900.0],["2008-01-07",8.7054,9.1533,8.7054,9.0691,122900.0],["2008-01-08",9.0658,9.2173,8.7223,8.9311,187800.0],["2008-01-09",8.9277,9.0826,8.6953,9.0826,125400.0],["2008-01-10",8.9951,9.187,8.8502,9.1466,122700.0],["2008-01-11",9.1096,9.1803,8.857,8.857,84800.0],["2008-01-14",8.958,9.022,8.8199,8.9816,51200.0],["2008-01-15",8.8401,8.9883,8.7391,8.958,77700.0],["2008-01-16",8.9513,9.3419,8.7661,9.2308,136900.0],["2008-01-17",9.2443,9.2443,8.9883,9.0388,77100.0],["2008-01-18",9.0927,9.3487,8.7391,9.059,147100.0],["2008-01-22",8.756,9.3958,8.6549,8.9681,188700.0],["2008-01-23",8.7425,9.2645,8.7054,9.2005,277600.0],["2008-01-24",9.2241,9.2847,8.9984,9.15,217300.0],["2008-01-25",9.2645,9.2914,8.9546,9.0557,84100.0],["2008-01-28",9.0254,9.2476,8.9445,9.2476,121900.0],["2008-01-29",9.2847,9.2948,9.022,9.1533,83300.0],["2008-01-30",9.0725,9.3756,9.0052,9.0759,130800.0],["2008-01-31",8.9445,9.2476,8.857,8.857,137500.0],["2008-02-01",8.9109,9.3083,8.8199,9.2409,156300.0],["2008-02-04",9.187,9.2544,9.0489,9.1197,71700.0],["2008-02-05",9.0119,9.1836,8.9513,8.9782,76700.0],["2008-02-06",9.022,9.3655,8.9243,8.9243,133900.0],["2008-02-07",8.9243,9.288,8.9243,9.2813,174900.0],["2008-02-08",9.2611,9.288,9.0119,9.1264,92100.0],["2008-02-11",9.1264,9.1399,8.9277,9.0422,165200.0],["2008-02-12",9.0691,9.2577,9.0388,9.1904,109100.0],["2008-02-13",9.2746,9.3352,9.1735,9.2847,81700.0],["2008-02-14",9.288,9.2948,8.9816,9.086,109900.0],["2008-02-15",9.0388,9.2847,8.9412,9.2847,123300.0],["2008-02-19",9.3689,9.3891,9.0287,9.1197,61800.0],["2008-02-20",9.0388,9.2173,8.9984,9.2072,62300.0],["2008-02-21",9.2544,9.3318,8.9479,9.0388,104600.0],["2008-02-22",9.0085,9.214,8.9243,9.1365,107000.0],["2008-02-25",9.1601,9.3554,9.0254,9.3554,89600.0],["2008-02-26",9.214,9.4901,9.214,9.3924,96100.0],["2008-02-27",9.3857,9.6147,9.2678,9.6147,119700.0],["2008-02-28",9.4261,9.6248,9.1365,9.1466,118200.0],["2008-02-29",9.0557,9.1971,8.9917,9.0456,75700.0],["2008-03-03",9.0422,9.0927,8.8738,9.0557,105400.0],["2008-03-04",8.9445,9.1938,8.894,9.1533,91000.0],["2008-03-05",9.15,9.2106,8.9749,9.022,88200.0],["2008-03-06",8.9445,8.9715,8.6819,8.7728,133800.0],["2008-03-07",8.6044,8.894,8.5977,8.793,143100.0],["2008-03-10",8.7896,8.9445,8.6751,8.6987,125200.0],["2008-03-11",8.9546,9.2611,8.8334,9.2611,112100.0],["2008-03-12",9.1567,9.3689,9.0725,9.0894,106900.0],["2008-03-13",8.8839,9.3554,8.857,9.2914,167300.0],["2008-03-14",9.3318,9.3487,8.9883,9.1702,73700.0],["2008-03-17",9.022,9.3386,8.8603,9.0792,140300.0],["2008-03-18",9.2611,9.3352,4.4891,5.1896,2822800.0],["2008-03-19",5.3546,5.8631,5.0549,5.4725,1234100.0],["2008-03-20",5.5297,5.6947,5.3041,5.4422,708900.0],["2008-03-24",5.6105,5.6105,5.2536,5.294,626100.0],["2008-03-25",5.4415,5.4415,4.8238,5.0701,514800.0],["2008-03-26",4.9869,5.3131,4.9799,5.2853,353000.0],["2008-03-27",5.1534,5.5178,5.1534,5.4658,266300.0],["2008-03-28",5.2784,5.3964,5.209,5.2228,268600.0],["2008-03-31",5.2402,5.5907,5.209,5.5282,448700.0],["2008-04-01",5.5525,5.6532,5.4415,5.5525,212100.0],["2008-04-02",5.5525,5.6219,5.497,5.6185,136200.0],["2008-04-03",5.5907,5.8996,5.5421,5.8891,253800.0],["2008-04-04",5.8475,6.2639,5.8475,6.1598,347800.0],["2008-04-07",6.2813,6.3576,6.1633,6.257,233300.0],["2008-04-08",6.3056,6.3056,6.1355,6.1598,134100.0],["2008-04-09",6.1598,6.2084,6.0557,6.1564,148600.0],["2008-04-10",6.1633,6.2431,6.0661,6.0939,173900.0],["2008-04-11",6.1147,6.4028,6.0627,6.1008,218900.0],["2008-04-14",6.08,6.2396,6.0696,6.1355,148700.0],["2008-04-15",6.1633,6.2986,6.0037,6.2882,155000.0],["2008-04-16",6.3333,6.4201,6.2848,6.3403,148500.0],["2008-04-17",6.3091,6.3299,6.1807,6.1876,120800.0],["2008-04-18",6.2848,6.4201,6.1147,6.2813,145200.0],["2008-04-21",6.2154,6.3472,6.1668,6.2188,133000.0],["2008-04-22",6.2015,6.2952,6.0557,6.08,220100.0],["2008-04-23",6.1147,6.4028,6.0488,6.2848,173300.0],["2008-04-24",6.2986,6.4722,6.2535,6.4617,92700.0],["2008-04-25",6.4548,6.5034,6.2084,6.3576,127400.0],["2008-04-28",6.4097,6.5207,6.3368,6.486,127700.0],["2008-04-29",6.4826,6.5589,6.3021,6.3715,118300.0],["2008-04-30",6.3715,6.6075,6.2674,6.2848,123200.0],["2008-05-01",6.1911,6.4999,6.1911,6.4652,167100.0],["2008-05-02",6.4895,6.493,6.2535,6.2952,70300.0],["2008-05-05",6.3472,6.3472,6.1772,6.3195,92900.0],["2008-05-06",6.1841,6.3715,6.1459,6.3715,128400.0],["2008-05-07",6.4722,6.4722,6.0418,6.0557,133600.0],["2008-05-08",6.1182,6.139,6.0141,6.0731,149700.0],["2008-05-09",6.0557,6.0974,6.021,6.0523,70600.0],["2008-05-12",6.0904,6.2292,6.0592,6.198,120800.0],["2008-05-13",6.2431,6.2431,6.0037,6.0384,141600.0],["2008-05-14",6.0765,6.1633,6.0384,6.0696,109700.0],["2008-05-15",6.0731,6.1841,6.0453,6.087,118300.0],["2008-05-16",6.1078,6.1529,6.0661,6.1217,114600.0],["2008-05-19",6.1494,6.2049,6.0731,6.1217,102000.0],["2008-05-20",6.1112,6.1494,6.021,6.0696,110800.0],["2008-05-21",6.1078,6.1355,6.0141,6.0488,95700.0],["2008-05-22",6.0488,6.139,5.969,5.9863,88000.0],["2008-05-23",5.9586,6.0939,5.8996,6.0731,94600.0],["2008-05-27",6.1286,6.1494,5.9863,6.0661,87000.0],["2008-05-28",6.0696,6.1078,5.8891,5.9377,71600.0],["2008-05-29",5.9412,6.0488,5.9239,6.021,112700.0],["2008-05-30",6.0523,6.0523,5.9343,6.0418,113900.0],["2008-06-02",6.0418,6.0418,5.8093,5.9898,124700.0],["2008-06-03",6.0002,6.0661,5.7642,5.9238,114600.0],["2008-06-04",5.9169,6.0418,5.7781,5.9794,80700.0],["2008-06-05",5.9516,6.3021,5.9481,6.2015,175600.0],["2008-06-06",6.08,6.1945,5.9828,5.9828,87300.0],["2008-06-09",5.962,6.0835,5.8128,5.8683,109700.0],["2008-06-10",5.8683,5.962,5.8128,5.851,102900.0],["2008-06-11",5.8128,5.9134,5.8024,5.8024,61100.0],["2008-06-12",5.8475,5.8996,5.6601,5.6948,96700.0],["2008-06-13",5.7365,5.9481,5.7365,5.8544,111400.0],["2008-06-16",5.903,6.1841,5.8822,6.1147,146400.0],["2008-06-17",6.1251,6.2466,5.9863,6.1217,83900.0],["2008-06-18",6.139,6.1494,5.9863,6.021,344600.0],["2008-06-19",6.021,6.1321,5.9724,6.0731,339700.0],["2008-06-20",6.0418,6.1078,5.9516,6.08,284600.0],["2008-06-23",6.0488,6.1147,5.903,5.9655,279200.0],["2008-06-24",5.9994,6.0172,5.8317,5.9102,122400.0],["2008-06-25",5.9138,5.9744,5.7747,5.8496,109600.0],["2008-06-26",5.7782,5.8175,5.4715,5.4786,140400.0],["2008-06-27",5.4929,5.4929,5.1219,5.3467,610800.0],["2008-06-30",5.4537,5.4537,5.1148,5.1398,156900.0],["2008-07-01",5.0756,5.1683,4.9079,5.1576,183700.0],["2008-07-02",5.1576,5.1576,4.8188,4.9721,174600.0],["2008-07-03",4.9614,5.0649,4.8509,4.8758,130700.0],["2008-07-07",4.8687,5.1148,4.8687,4.9507,202600.0],["2008-07-08",4.9151,5.2111,4.8901,5.1968,158600.0],["2008-07-09",5.1861,5.3217,4.99,5.0114,183000.0],["2008-07-10",5.0149,5.2896,5.0149,5.1933,96500.0],["2008-07-11",4.8188,5.3038,4.6797,5.2182,114400.0],["2008-07-14",5.2147,5.4465,5.1362,5.3788,172300.0],["2008-07-15",5.3395,5.5286,5.1647,5.2325,129500.0],["2008-07-16",5.2111,5.6712,5.1433,5.6605,114300.0],["2008-07-17",5.7033,5.8817,5.5428,5.7675,119700.0],["2008-07-18",5.764,5.8638,5.5928,5.7818,70500.0],["2008-07-21",5.8282,5.9423,5.7533,5.8924,53300.0],["2008-07-22",5.8852,6.2562,5.7961,6.2526,94300.0],["2008-07-23",6.2562,6.4845,6.1706,6.4274,121900.0],["2008-07-24",6.4524,6.4595,6.2598,6.3026,85800.0],["2008-07-25",6.3489,6.488,6.1741,6.4452,85200.0],["2008-07-28",6.4559,6.4702,6.1135,6.167,85700.0],["2008-07-29",6.1991,6.6164,6.1278,6.5986,133800.0],["2008-07-30",6.8304,6.8304,6.4738,6.6057,158000.0],["2008-07-31",6.5808,6.7341,6.431,6.6735,115100.0],["2008-08-01",6.645,6.9018,6.5879,6.8162,101200.0],["2008-08-04",6.8411,6.8625,6.7734,6.809,99100.0],["2008-08-05",6.8483,7.1372,6.8197,7.1336,141500.0],["2008-08-06",7.1622,7.2228,6.9767,7.1122,115700.0],["2008-08-07",7.0302,7.1301,6.6985,6.7876,98300.0],["2008-08-08",6.7948,7.0587,6.7484,7.0052,92800.0],["2008-08-11",7.0052,7.3476,6.916,7.1693,153800.0],["2008-08-12",7.155,7.3013,7.1194,7.2228,87300.0],["2008-08-13",7.2406,7.4011,7.0801,7.3869,84300.0],["2008-08-14",7.3405,7.6365,7.3405,7.4546,141400.0],["2008-08-15",7.5081,7.608,7.3227,7.4689,104100.0],["2008-08-18",7.4903,7.5081,7.2549,7.4368,77000.0],["2008-08-19",7.3619,7.4653,7.2549,7.4047,78600.0],["2008-08-20",7.3904,7.4939,7.2085,7.4939,115200.0],["2008-08-21",7.4047,7.5188,7.3833,7.394,97700.0],["2008-08-22",7.476,7.526,7.4404,7.4903,69700.0],["2008-08-25",7.4225,7.4546,7.1693,7.2692,59300.0],["2008-08-26",7.2692,7.3655,7.2478,7.3262,29100.0],["2008-08-27",7.2799,7.5188,7.2121,7.4796,52600.0],["2008-08-28",7.4618,7.608,7.3405,7.5973,50500.0],["2008-08-29",7.526,7.5795,7.419,7.4653,47500.0],["2008-09-02",7.5688,7.6365,7.4368,7.5652,42900.0],["2008-09-03",7.5652,7.6615,7.5331,7.633,56100.0],["2008-09-04",7.5331,7.6365,7.312,7.3191,49300.0],["2008-09-05",7.312,7.4689,7.1336,7.2834,54200.0],["2008-09-08",7.5438,7.69,7.4047,7.5331,64400.0],["2008-09-09",7.6151,7.6651,7.3262,7.3262,78100.0],["2008-09-10",7.3976,7.5795,7.3334,7.4903,63100.0],["2008-09-11",7.3298,7.4546,7.2941,7.4546,53300.0],["2008-09-12",7.3334,7.4653,7.1693,7.4439,80700.0],["2008-09-15",7.2085,7.4903,7.098,7.1087,101900.0],["2008-09-16",6.9053,7.6829,6.9053,7.6829,125100.0],["2008-09-17",7.5402,7.5688,7.2228,7.2228,133500.0],["2008-09-18",7.3655,7.6865,7.2121,7.6294,157900.0],["2008-09-19",7.7507,8.2465,7.5367,7.8648,318100.0],["2008-09-22",7.979,7.979,7.7329,7.7614,137100.0],["2008-09-23",7.6557,8.0202,7.488,7.6119,115900.0],["2008-09-24",7.6119,7.6775,7.2474,7.5718,60000.0],["2008-09-25",7.6192,7.6921,7.4005,7.4697,78000.0],["2008-09-26",7.3349,7.7504,7.138,7.652,62100.0],["2008-09-29",7.601,7.6557,7.4734,7.4807,68900.0],["2008-09-30",7.5828,8.2025,7.4552,8.0822,122000.0],["2008-10-01",8.0202,8.0785,7.8635,7.9874,38400.0],["2008-10-02",8.166,8.166,7.1817,7.3822,103600.0],["2008-10-03",7.5499,7.7723,6.8901,6.901,148100.0],["2008-10-06",6.613,7.0396,6.161,6.9193,149500.0],["2008-10-07",7.025,7.025,6.2704,6.3323,149900.0],["2008-10-08",6.0407,6.6203,6.0407,6.2558,196600.0],["2008-10-09",6.3214,6.4964,5.4683,5.4683,108900.0],["2008-10-10",5.4064,6.7406,4.9361,6.6203,384600.0],["2008-10-13",6.7625,7.1744,6.7188,7.1744,73900.0],["2008-10-14",7.4005,7.4734,6.562,6.9557,78200.0],["2008-10-15",6.7115,6.7406,6.449,6.4891,101400.0],["2008-10-16",6.562,7.0396,6.037,7.0359,118000.0],["2008-10-17",6.8135,7.0906,6.5146,6.5146,97300.0],["2008-10-20",6.3761,6.6458,6.2922,6.6313,78200.0],["2008-10-21",6.4854,6.6386,6.2776,6.3578,63100.0],["2008-10-22",6.1537,6.3651,5.7964,5.9568,75000.0],["2008-10-23",6.0115,6.2011,5.6032,6.0844,104100.0],["2008-10-24",5.698,5.7964,5.5449,5.6798,95900.0],["2008-10-27",5.4173,5.9787,5.4173,5.5412,86300.0],["2008-10-28",5.7162,6.1974,5.3262,6.15,151100.0],["2008-10-29",5.8876,6.3834,5.8292,6.1573,118800.0],["2008-10-30",6.3323,6.7479,6.0698,6.7406,118200.0],["2008-10-31",6.6823,7.2474,6.6823,7.0979,263000.0],["2008-11-03",7.0541,7.2255,6.9083,7.1416,133500.0],["2008-11-04",7.2036,7.2036,6.6276,6.9739,99100.0],["2008-11-05",6.7625,7.0578,6.6349,6.7333,140800.0],["2008-11-06",6.6823,7.0177,6.6422,6.6932,108700.0],["2008-11-07",6.7333,6.9266,6.6203,6.8937,100500.0],["2008-11-10",6.9922,7.076,6.3396,6.3907,93300.0],["2008-11-11",6.2849,7.0797,6.161,6.7443,153400.0],["2008-11-12",6.6823,6.8646,6.5438,6.6714,89100.0],["2008-11-13",6.7771,6.9229,6.0917,6.788,162500.0],["2008-11-14",6.6094,6.7771,6.161,6.1646,88400.0],["2008-11-17",5.9204,6.449,5.7417,6.0954,155200.0],["2008-11-18",6.0698,6.1099,5.4428,5.8803,116900.0],["2008-11-19",5.76,5.986,5.2897,5.2897,139700.0],["2008-11-20",5.1876,5.5558,4.958,5.1001,161500.0],["2008-11-21",5.3006,5.7964,4.8668,5.7308,201200.0],["2008-11-24",5.8365,6.449,5.7381,6.3214,107000.0],["2008-11-25",6.3724,6.4089,6.0443,6.4089,115800.0],["2008-11-26",6.2631,6.7552,5.986,6.7552,118000.0],["2008-11-28",6.737,6.8208,6.4818,6.8208,48600.0],["2008-12-01",6.675,6.7443,5.5886,5.7126,135000.0],["2008-12-02",5.7709,6.336,5.6907,6.1573,101400.0],["2008-12-03",6.1391,6.624,5.9058,6.5,110000.0],["2008-12-04",6.3761,6.788,6.2959,6.613,150300.0],["2008-12-05",6.4271,6.7188,6.2339,6.7188,119700.0],["2008-12-08",6.737,7.138,6.4709,7.1271,143500.0],["2008-12-09",7.0614,7.4734,6.8099,7.2036,187800.0],["2008-12-10",7.2109,7.2911,7.014,7.2838,72800.0],["2008-12-11",7.1635,7.1635,6.4308,6.5073,171000.0],["2008-12-12",6.4782,7.0979,6.325,7.0906,57000.0],["2008-12-15",7.0432,7.076,6.6349,6.8245,54800.0],["2008-12-16",6.9849,7.8926,6.9229,7.8635,156000.0],["2008-12-17",7.6994,7.8707,7.3494,7.5354,94000.0],["2008-12-18",7.5354,7.8379,7.2729,7.6666,155400.0],["2008-12-19",7.7468,8.0348,7.3895,7.5098,213400.0],["2008-12-22",7.5098,7.8015,7.1161,7.5973,133700.0],["2008-12-23",7.5973,7.9254,7.5973,7.776,177900.0],["2008-12-24",7.8197,7.8379,7.5354,7.6739,52000.0],["2008-12-26",7.7249,8.0384,7.6557,8.0202,70800.0],["2008-12-29",8.0384,8.0384,7.4734,7.5572,110400.0],["2008-12-30",7.7027,8.1093,7.6095,8.0645,77900.0],["2008-12-31",8.1093,8.1727,7.6468,7.8556,123500.0],["2009-01-02",7.8594,8.1578,7.7475,7.8929,119400.0],["2009-01-05",7.8929,7.9713,7.5199,7.6244,164000.0],["2009-01-06",7.74,7.8818,7.1879,7.7698,142900.0],["2009-01-07",7.4304,7.7624,7.367,7.6654,181700.0],["2009-01-08",7.6542,8.0011,7.6468,7.9713,137400.0],["2009-01-09",8.0571,8.0571,7.3409,7.3931,120100.0],["2009-01-12",7.3633,7.4864,6.9865,7.1357,97300.0],["2009-01-13",7.0798,7.7027,7.0798,7.6132,76600.0],["2009-01-14",7.5722,7.6206,6.994,7.0611,101500.0],["2009-01-15",7.1059,7.7027,6.9007,7.602,132000.0],["2009-01-16",7.6803,7.7773,7.408,7.7139,56100.0],["2009-01-20",7.5722,7.6393,6.8672,6.9082,70300.0],["2009-01-21",7.0276,7.6393,6.7217,7.6057,76300.0],["2009-01-22",7.3782,7.5087,6.994,7.1357,71500.0],["2009-01-23",7.0835,7.4938,6.9679,7.326,54500.0],["2009-01-26",7.3707,7.5535,7.1283,7.3521,82000.0],["2009-01-27",7.3968,7.6766,7.3745,7.5013,68900.0],["2009-01-28",7.602,7.6841,7.5759,7.6841,97200.0],["2009-01-29",7.6132,7.8258,7.4229,7.5199,112200.0],["2009-01-30",7.5759,7.8183,7.3856,7.7363,229300.0],["2009-02-02",7.602,7.8519,7.5871,7.8183,121800.0],["2009-02-03",7.8183,7.8519,7.6729,7.7475,66200.0],["2009-02-04",7.7251,7.8594,7.3707,7.5722,144200.0],["2009-02-05",7.4975,7.8258,7.3148,7.6095,81500.0],["2009-02-06",7.6393,7.8146,7.6095,7.7848,138500.0],["2009-02-09",7.7661,7.9452,7.6729,7.8183,134200.0],["2009-02-10",7.7885,7.8892,7.2364,7.2476,76700.0],["2009-02-11",7.229,7.5125,7.229,7.5125,81600.0],["2009-02-12",7.3148,7.3148,6.7105,7.1768,118500.0],["2009-02-13",7.1283,7.3148,6.8187,6.8411,129500.0],["2009-02-17",6.5986,6.7441,6.3412,6.4009,101400.0],["2009-02-18",6.4345,6.5874,6.2703,6.4606,53900.0],["2009-02-19",6.5613,6.6247,6.3487,6.4307,193700.0],["2009-02-20",6.3412,6.6172,6.2032,6.5949,142200.0],["2009-02-23",6.6322,6.6322,6.3076,6.3188,139100.0],["2009-02-24",6.4382,6.718,6.3114,6.6396,94300.0],["2009-02-25",6.5576,6.6881,6.2032,6.4084,133300.0],["2009-02-26",6.4457,6.621,6.1734,6.2442,81800.0],["2009-02-27",6.1808,6.4457,6.1137,6.2069,121100.0],["2009-03-02",6.0876,6.1211,5.7295,5.7854,128300.0],["2009-03-03",5.819,5.8973,5.3303,5.4758,119000.0],["2009-03-04",5.487,5.7556,5.4124,5.5691,93900.0],["2009-03-05",5.4012,5.4945,5.1849,5.2334,150900.0],["2009-03-06",5.2707,5.39,4.9424,5.3341,234900.0],["2009-03-09",5.2334,5.2595,5.0469,5.1065,145300.0],["2009-03-10",5.2483,5.7257,5.1849,5.6847,93500.0],["2009-03-11",5.6698,5.7295,5.3751,5.4833,215100.0],["2009-03-12",5.4273,6.0428,5.2446,5.9757,147700.0],["2009-03-13",5.9533,6.0652,5.6101,6.0018,118100.0],["2009-03-16",6.0316,6.1659,5.528,5.5579,228600.0],["2009-03-17",5.4572,6.2666,5.4572,6.2666,402100.0],["2009-03-18",6.2181,6.6471,6.0353,6.5501,146800.0],["2009-03-19",6.621,6.621,6.2853,6.3561,106700.0],["2009-03-20",6.3673,6.4382,6.1062,6.1137,143600.0],["2009-03-23",6.1808,6.9306,6.1808,6.9306,148000.0],["2009-03-24",6.6971,6.8272,6.1575,6.1575,239400.0],["2009-03-25",6.6129,6.6589,5.993,6.5134,185900.0],["2009-03-26",6.6436,7.1028,6.3871,7.0951,215800.0],["2009-03-27",6.9727,7.2291,6.7431,6.7737,185500.0],["2009-03-30",6.59,6.9727,6.4292,6.7775,203300.0],["2009-03-31",6.8847,7.1487,6.8847,7.0224,196300.0],["2009-04-01",6.9535,7.6232,6.9038,7.2865,250600.0],["2009-04-02",7.4242,7.6118,7.3133,7.5505,140900.0],["2009-04-03",7.5544,7.8031,7.3975,7.7955,161300.0],["2009-04-06",7.7342,7.7419,7.3745,7.673,168600.0],["2009-04-07",7.5391,7.7266,7.0607,7.0875,105400.0],["2009-04-08",7.164,7.3324,6.9727,7.252,109400.0],["2009-04-09",7.4434,7.8069,7.3822,7.7878,180700.0],["2009-04-13",7.7113,7.7495,7.4702,7.7227,139800.0],["2009-04-14",7.6079,7.6309,7.2712,7.3018,92800.0],["2009-04-15",7.2712,7.4893,7.0607,7.4434,180200.0],["2009-04-16",7.4931,7.9256,7.252,7.7802,127800.0],["2009-04-17",7.8222,8.0327,7.5276,7.7687,63000.0],["2009-04-20",7.5582,7.5811,7.2214,7.2482,88900.0],["2009-04-21",7.1908,7.7878,7.1564,7.7457,112300.0],["2009-04-22",7.5965,7.9256,7.3975,7.4663,124300.0],["2009-04-23",7.497,7.6807,7.386,7.6577,100200.0],["2009-04-24",7.6883,7.7534,7.3668,7.6347,176000.0],["2009-04-27",7.5123,7.65,7.0951,7.3439,154200.0],["2009-04-28",7.2444,7.6539,7.2444,7.4816,109300.0],["2009-04-29",7.5697,7.6921,7.3439,7.6003,156400.0],["2009-04-30",7.6309,7.6921,7.3745,7.5084,143200.0],["2009-05-01",7.5276,7.5276,7.053,7.1296,194600.0],["2009-05-04",7.6539,7.6539,7.1793,7.6041,145300.0],["2009-05-05",7.6118,7.6118,7.1143,7.1908,137400.0],["2009-05-06",7.1602,7.252,6.5249,6.8043,227000.0],["2009-05-07",6.8846,6.965,6.3757,6.4522,135700.0],["2009-05-08",6.5364,7.0071,6.4101,6.9497,176000.0],["2009-05-11",6.9114,6.9344,6.5326,6.5632,162800.0],["2009-05-12",6.5861,6.8234,6.479,6.5823,149500.0],["2009-05-13",6.5058,6.5594,6.2915,6.2953,151900.0],["2009-05-14",6.345,6.6703,6.2609,6.5479,207000.0],["2009-05-15",6.5249,6.6168,6.28,6.3718,159700.0],["2009-05-18",6.4866,6.8426,6.3642,6.8043,175800.0],["2009-05-19",6.7354,6.8846,6.5058,6.7086,137000.0],["2009-05-20",6.7392,6.8349,6.6129,6.7354,191500.0],["2009-05-21",6.6665,6.8502,6.5211,6.8081,128100.0],["2009-05-22",6.8387,6.9574,6.6512,6.7469,107500.0],["2009-05-26",6.7431,7.076,6.6053,7.0569,160700.0],["2009-05-27",7.0224,7.0454,6.8234,6.8732,133500.0],["2009-05-28",6.9612,6.9956,6.6435,6.8693,138500.0],["2009-05-29",6.9038,6.9803,6.6627,6.9803,111400.0],["2009-06-01",7.076,7.3209,7.0033,7.1678,109000.0],["2009-06-02",7.1449,7.363,7.0913,7.3362,135700.0],["2009-06-03",7.2865,7.4434,7.1334,7.4434,75600.0],["2009-06-04",7.4778,7.5314,7.3822,7.497,79200.0],["2009-06-05",7.4855,7.585,7.4051,7.5582,53400.0],["2009-06-08",7.5199,7.673,7.4242,7.5084,74900.0],["2009-06-09",7.5199,7.5811,7.3668,7.3975,77900.0],["2009-06-10",7.4051,7.5123,6.965,7.2023,115200.0],["2009-06-11",7.2061,7.2712,7.1028,7.1104,70600.0],["2009-06-12",7.0645,7.3362,7.0645,7.3247,59800.0],["2009-06-15",7.2673,7.2673,6.9497,7.0454,77400.0],["2009-06-16",7.1372,7.164,6.8387,6.9612,79500.0],["2009-06-17",6.988,7.1372,6.9459,6.9918,47600.0],["2009-06-18",6.9995,7.2329,6.9956,7.2138,73000.0],["2009-06-19",7.2712,7.3171,7.1449,7.2138,143200.0],["2009-06-22",7.187,7.2176,6.9267,6.9727,183000.0],["2009-06-23",7.0277,7.1377,6.8784,6.8862,107600.0],["2009-06-24",6.9255,7.0394,6.8902,6.9452,65700.0],["2009-06-25",6.953,7.1809,6.8352,7.1769,101300.0],["2009-06-26",7.1494,7.2751,6.9412,7.2751,346400.0],["2009-06-29",7.2673,7.3144,7.1809,7.2673,105100.0],["2009-06-30",7.2909,7.4441,7.2712,7.4126,130100.0],["2009-07-01",7.4558,7.5933,7.4087,7.5619,105000.0],["2009-07-02",7.4558,7.5501,7.3105,7.4401,131300.0],["2009-07-06",7.3223,7.5737,7.3144,7.5462,109600.0],["2009-07-07",7.5815,7.7308,7.4598,7.6169,139500.0],["2009-07-08",7.6365,7.7073,7.4362,7.5658,80400.0],["2009-07-09",7.6051,7.7465,7.4519,7.4598,85300.0],["2009-07-10",7.4441,7.6365,7.393,7.6326,61300.0],["2009-07-13",7.7112,7.8487,7.5698,7.829,82800.0],["2009-07-14",7.7897,7.8565,7.6837,7.8565,64300.0],["2009-07-15",7.9587,8.3672,7.888,8.2769,188700.0],["2009-07-16",8.1826,8.2768,8.0765,8.2336,109800.0],["2009-07-17",8.2258,8.2847,8.1315,8.1747,103000.0],["2009-07-20",8.2494,8.6383,8.2101,8.6225,110900.0],["2009-07-21",8.6461,8.6461,8.5361,8.5911,105000.0],["2009-07-22",8.5675,8.7718,8.5165,8.76,86000.0],["2009-07-23",8.7286,9.0075,8.6108,8.8897,114500.0],["2009-07-24",8.819,8.819,8.654,8.7679,71700.0],["2009-07-27",8.7757,8.7993,8.5675,8.65,95800.0],["2009-07-28",8.5793,8.8857,8.3711,8.8504,106000.0],["2009-07-29",8.8072,8.9289,8.6618,8.7129,103900.0],["2009-07-30",8.819,8.9682,8.7797,8.8622,101500.0],["2009-07-31",8.8072,8.9839,8.7325,8.7954,165900.0],["2009-08-03",8.8936,8.9014,8.7207,8.8779,148500.0],["2009-08-04",8.8111,8.9604,8.7404,8.8857,150300.0],["2009-08-05",8.8779,8.8975,8.4693,8.8582,163200.0],["2009-08-06",8.8779,8.9564,8.6893,8.8268,110900.0],["2009-08-07",8.9407,9.0821,8.7915,8.9525,119300.0],["2009-08-10",8.9093,8.9525,8.7443,8.87,64500.0],["2009-08-11",8.8622,8.8739,8.654,8.7954,90400.0],["2009-08-12",8.8229,8.9407,8.7561,8.8661,97700.0],["2009-08-13",8.9014,8.9132,8.705,8.8543,79800.0],["2009-08-14",8.8425,8.8425,8.5793,8.7757,57800.0],["2009-08-17",8.6422,8.6658,8.5125,8.5911,63500.0],["2009-08-18",8.6657,8.76,8.5479,8.654,39600.0],["2009-08-19",8.5479,8.705,8.5125,8.595,70400.0],["2009-08-20",8.5754,8.8897,8.5754,8.8818,80500.0],["2009-08-21",8.9564,9.0271,8.9093,8.9564,153800.0],["2009-08-24",8.9564,9.1214,8.925,9.0704,96600.0],["2009-08-25",9.145,9.3611,9.0979,9.2471,79500.0],["2009-08-26",9.2471,9.3532,9.1175,9.2668,71400.0],["2009-08-27",9.2511,9.3807,9.1136,9.3375,63000.0],["2009-08-28",9.3768,9.4239,9.0586,9.2471,60200.0],["2009-08-31",9.1529,9.3178,9.1136,9.2668,96100.0],["2009-09-01",9.1646,9.3453,8.9014,8.9407,127100.0],["2009-09-02",8.9407,9.0625,8.819,8.8307,65400.0],["2009-09-03",8.8386,8.9564,8.7482,8.9486,65500.0],["2009-09-04",8.9132,9.1293,8.7797,9.1096,101600.0],["2009-09-08",9.2432,9.2432,9.0861,9.2039,99200.0],["2009-09-09",9.1961,9.4121,9.1371,9.3728,184200.0],["2009-09-10",9.4082,9.5025,9.2668,9.4357,124800.0],["2009-09-11",9.4239,9.4435,9.2864,9.365,116100.0],["2009-09-14",9.3296,9.5418,9.2903,9.5221,169600.0],["2009-09-15",9.471,9.7185,9.4357,9.5771,120300.0],["2009-09-16",9.6596,9.8874,9.6596,9.8128,97100.0],["2009-09-17",9.8717,10.1231,9.7814,9.9424,99900.0],["2009-09-18",10.0171,10.186,9.911,10.0878,129500.0],["2009-09-21",10.076,10.3392,9.9778,10.2056,138500.0],["2009-09-22",10.2156,10.3597,9.9395,10.2597,129300.0],["2009-09-23",10.1956,10.3237,10.0756,10.0876,133400.0],["2009-09-24",10.1596,10.2596,9.9075,9.9755,114400.0],["2009-09-25",9.9515,10.1516,9.8435,9.8835,86400.0],["2009-09-28",9.9035,10.3037,9.8955,10.2196,79600.0],["2009-09-29",10.2196,10.2236,9.9835,9.9916,55800.0],["2009-09-30",10.0236,10.0476,9.6474,9.8195,119700.0],["2009-10-01",9.7795,9.7835,9.4394,9.4434,155800.0],["2009-10-02",9.3993,9.6754,9.2753,9.4954,124300.0],["2009-10-05",9.5314,9.6514,9.4754,9.6034,107600.0],["2009-10-06",9.6554,9.8395,9.5354,9.6874,65400.0],["2009-10-07",9.7195,9.7435,9.4794,9.6354,65400.0],["2009-10-08",9.7635,9.9875,9.7074,9.8195,75700.0],["2009-10-09",9.8635,10.0036,9.7675,9.9355,57200.0],["2009-10-12",10.0036,10.1076,9.8675,9.9355,57300.0],["2009-10-13",9.9315,9.9996,9.7715,9.9595,76800.0],["2009-10-14",10.1676,10.2556,10.0356,10.2356,95600.0],["2009-10-15",10.1796,10.1996,10.0356,10.0756,72000.0],["2009-10-16",10.0276,10.0396,9.7635,9.8395,105200.0],["2009-10-19",9.9035,10.0596,9.8315,10.0396,75300.0],["2009-10-20",10.0276,10.0276,9.8395,9.8875,58000.0],["2009-10-21",9.8875,10.0796,9.7155,9.7395,77800.0],["2009-10-22",9.7155,9.9956,9.6434,9.9675,66900.0],["2009-10-23",10.0396,10.1076,9.7675,9.9035,96300.0],["2009-10-26",9.9235,10.0916,9.8155,9.8875,49800.0],["2009-10-27",9.9595,10.0676,9.8475,9.8875,69200.0],["2009-10-28",9.8955,10.0116,9.6674,9.6994,89400.0],["2009-10-29",9.7995,9.9355,9.7195,9.8475,79100.0],["2009-10-30",9.7875,9.9675,9.6674,9.8075,124200.0],["2009-11-02",9.8595,9.9155,9.5354,9.8395,104000.0],["2009-11-03",9.7795,9.9555,9.7075,9.9515,64000.0],["2009-11-04",9.9836,9.9836,9.3553,9.3913,152200.0],["2009-11-05",9.4714,9.5994,9.3673,9.5834,93400.0],["2009-11-06",9.5074,9.6634,9.4354,9.5154,102600.0],["2009-11-09",9.6434,9.6434,9.5114,9.6074,100500.0],["2009-11-10",9.6074,9.6074,9.2633,9.4714,96500.0],["2009-11-11",9.4954,9.5954,9.3433,9.5274,83700.0],["2009-11-12",9.4874,9.5754,9.1553,9.2153,109200.0],["2009-11-13",9.2033,9.2913,9.1112,9.1633,93300.0],["2009-11-16",9.1793,9.3313,9.0552,9.2393,151900.0],["2009-11-17",9.1753,9.2833,8.9472,9.0192,109600.0],["2009-11-18",9.0072,9.0392,8.8431,9.0032,119100.0],["2009-11-19",9.0072,9.0112,8.6111,8.7391,120800.0],["2009-11-20",8.7191,8.7871,8.6031,8.7791,81900.0],["2009-11-23",8.9272,9.0352,8.8511,9.0032,124800.0],["2009-11-24",8.9872,9.0232,8.8632,8.9912,94400.0],["2009-11-25",9.0112,9.0952,8.9912,9.0392,106200.0],["2009-11-27",8.8151,8.9392,8.7271,8.8111,38100.0],["2009-11-30",8.8471,9.1112,8.7031,9.0952,121200.0],["2009-12-01",9.1393,9.2033,8.9912,9.0752,64700.0],["2009-12-02",9.0512,9.1913,8.9912,9.0872,78600.0],["2009-12-03",9.1353,9.2433,9.0032,9.0232,103000.0],["2009-12-04",9.1833,9.3393,9.1112,9.3233,80000.0],["2009-12-07",9.3433,9.3473,9.1272,9.1953,56000.0],["2009-12-08",9.1433,9.2993,9.0832,9.1473,45700.0],["2009-12-09",9.1553,9.2273,9.0512,9.1513,110600.0],["2009-12-10",9.1633,9.1633,8.8632,8.9432,87700.0],["2009-12-11",9.0112,9.0712,8.8832,9.0272,211300.0],["2009-12-14",9.0992,9.2233,9.0032,9.2193,212900.0],["2009-12-15",9.2193,9.2273,9.1112,9.1352,135900.0],["2009-12-16",9.1953,9.2713,9.1352,9.2233,88800.0],["2009-12-17",9.1833,9.2793,8.9872,9.0672,130600.0],["2009-12-18",9.1433,9.1433,9.0072,9.1232,233200.0],["2009-12-21",9.1753,9.2873,9.0232,9.1873,132700.0],["2009-12-22",9.1593,9.2753,9.1473,9.2273,86200.0],["2009-12-23",9.2313,9.3753,9.2313,9.3233,54600.0],["2009-12-24",9.3593,9.4153,9.3073,9.4153,23600.0],["2009-12-28",9.4153,9.5874,9.4153,9.5554,106900.0],["2009-12-29",9.5994,9.7595,9.5674,9.6554,168900.0],["2009-12-30",9.6452,9.7065,9.5636,9.6779,152700.0],["2009-12-31",9.6289,9.8534,9.584,9.6044,136900.0],["2010-01-04",9.6779,9.7963,9.6248,9.6738,104700.0],["2010-01-05",9.686,9.7228,9.4942,9.5064,117700.0],["2010-01-06",9.4901,9.5718,9.4085,9.486,84000.0],["2010-01-07",9.4656,9.5513,9.3473,9.5269,66100.0],["2010-01-08",9.5146,9.5309,9.4166,9.5146,53100.0],["2010-01-11",9.6044,9.6044,9.4289,9.5024,76700.0],["2010-01-12",9.4044,9.482,9.3962,9.4452,75900.0],["2010-01-13",9.4779,9.5799,9.4371,9.5636,40400.0],["2010-01-14",9.5758,9.6167,9.5064,9.5391,64800.0],["2010-01-15",9.5677,9.5799,9.4207,9.4697,97300.0],["2010-01-19",9.4615,9.7024,9.4289,9.6738,78800.0],["2010-01-20",9.6085,9.6289,9.4371,9.4983,84900.0],["2010-01-21",9.5636,9.5962,9.233,9.3309,72600.0],["2010-01-22",9.3595,9.4493,9.286,9.2901,81500.0],["2010-01-25",9.335,9.3473,9.2003,9.3064,71500.0],["2010-01-26",9.3064,9.3595,9.1554,9.1799,61400.0],["2010-01-27",9.1309,9.3881,9.0575,9.384,55300.0],["2010-01-28",9.3799,9.3799,9.0207,9.033,102100.0],["2010-01-29",9.1023,9.2248,8.7758,8.8044,298700.0],["2010-02-01",8.8738,8.9595,8.784,8.935,89400.0],["2010-02-02",8.9105,8.9636,8.8452,8.9064,83000.0],["2010-02-03",8.8779,8.935,8.6901,8.7391,101000.0],["2010-02-04",8.7064,8.7064,8.5799,8.6534,107800.0],["2010-02-05",8.6493,8.7391,8.4738,8.7309,68100.0],["2010-02-08",8.7105,8.7105,8.588,8.6452,88800.0],["2010-02-09",8.7554,8.7554,8.5758,8.6003,74700.0],["2010-02-10",8.5758,8.6901,8.5023,8.5636,37600.0],["2010-02-11",8.5513,8.6534,8.4738,8.6329,43700.0],["2010-02-12",8.588,8.784,8.5595,8.7636,37200.0],["2010-02-16",8.8574,8.9105,8.7064,8.8901,69500.0],["2010-02-17",8.8983,8.9799,8.8697,8.9309,51600.0],["2010-02-18",8.9309,9.0166,8.8615,9.0166,73300.0],["2010-02-19",8.735,9.0819,8.735,9.0738,65700.0],["2010-02-22",9.1105,9.1268,9.037,9.1105,41600.0],["2010-02-23",9.1105,9.135,9.0085,9.0819,47300.0],["2010-02-24",9.1105,9.1187,8.9309,9.1105,58300.0],["2010-02-25",8.984,9.1309,8.984,9.1187,39700.0],["2010-02-26",9.1146,9.1513,8.9881,9.0166,70600.0],["2010-03-01",9.0901,9.1922,9.0738,9.1595,51700.0],["2010-03-02",9.184,9.2493,9.1595,9.2126,42900.0],["2010-03-03",9.2207,9.2779,9.1921,9.2207,65200.0],["2010-03-04",9.2534,9.2819,9.184,9.2738,45000.0],["2010-03-05",9.2983,9.5513,9.2493,9.5391,77500.0],["2010-03-08",9.5636,9.7024,9.5473,9.686,94700.0],["2010-03-09",9.6738,9.8575,9.6738,9.7105,76100.0],["2010-03-10",9.682,9.7758,9.6248,9.6901,68500.0],["2010-03-11",9.6616,9.7963,9.6575,9.784,56100.0],["2010-03-12",9.8044,9.8942,9.7636,9.8167,76700.0],["2010-03-15",9.8371,9.8738,9.7432,9.7514,110100.0],["2010-03-16",9.7595,9.8371,9.6983,9.8207,66000.0],["2010-03-17",9.8493,9.9759,9.8412,9.9146,73800.0],["2010-03-18",9.9269,9.9881,9.9228,9.9595,56200.0],["2010-03-19",9.9065,10.033,9.8738,9.9065,100000.0],["2010-03-22",9.8656,10.0738,9.8656,10.0493,118700.0],["2010-03-23",10.0764,10.093,10.0181,10.0722,81700.0],["2010-03-24",10.0889,10.1471,10.0181,10.0223,95000.0],["2010-03-25",10.0514,10.1555,9.9557,9.9723,80000.0],["2010-03-26",9.9598,10.0015,9.8391,9.9182,56500.0],["2010-03-29",9.9182,9.939,9.7975,9.8308,45400.0],["2010-03-30",9.8766,9.9016,9.7725,9.8308,36500.0],["2010-03-31",9.81,9.9723,9.6893,9.7393,88000.0],["2010-04-01",9.7725,9.785,9.6019,9.7018,54400.0],["2010-04-05",9.7184,9.9432,9.6851,9.9307,68200.0],["2010-04-06",9.8433,10.1097,9.8433,10.0472,49700.0],["2010-04-07",10.0139,10.1097,9.9099,9.9723,46700.0],["2010-04-08",9.9806,10.0056,9.9099,9.939,31700.0],["2010-04-09",9.9806,9.989,9.8766,9.989,60700.0],["2010-04-12",10.0389,10.0681,9.8849,10.0098,96900.0],["2010-04-13",10.0306,10.1346,9.8932,10.1097,54500.0],["2010-04-14",10.1222,10.143,9.939,10.1305,80600.0],["2010-04-15",10.0722,10.0805,9.8891,9.9057,61000.0],["2010-04-16",9.9141,10.0264,9.8516,9.86,64300.0],["2010-04-19",9.8641,9.9474,9.7934,9.9224,46300.0],["2010-04-20",9.9474,10.0181,9.8308,10.0098,65000.0],["2010-04-21",9.9931,10.0847,9.8808,10.0139,87000.0],["2010-04-22",9.9598,10.1638,9.8974,10.1638,49600.0],["2010-04-23",10.1555,10.2928,10.0805,10.2928,55400.0],["2010-04-26",10.297,10.4884,10.297,10.4093,71000.0],["2010-04-27",10.401,10.605,10.3219,10.3552,112800.0],["2010-04-28",10.4593,10.4884,10.3677,10.376,40100.0],["2010-04-29",10.4343,10.6466,10.4302,10.6341,67300.0],["2010-04-30",10.6091,10.6507,10.2845,10.3095,72000.0],["2010-05-03",10.3969,10.5051,10.3386,10.5009,54300.0],["2010-05-04",10.3885,10.3927,10.2387,10.297,74900.0],["2010-05-05",10.2678,10.2762,9.989,10.0389,81200.0],["2010-05-06",9.989,10.0805,6.4595,9.6435,191400.0],["2010-05-07",9.6435,9.6602,9.2606,9.6019,123400.0],["2010-05-10",10.0431,10.0556,9.7809,10.0223,138200.0],["2010-05-11",9.7268,9.835,9.5187,9.631,248900.0],["2010-05-12",9.7226,9.7392,9.5062,9.6352,265700.0],["2010-05-13",9.5769,9.5977,9.3563,9.398,364500.0],["2010-05-14",8.9401,8.9485,8.6155,8.6238,3744700.0],["2010-05-17",8.6613,8.8652,8.5947,8.8069,526300.0],["2010-05-18",8.886,9.0692,8.7778,9.0442,672200.0],["2010-05-19",8.9485,9.0692,8.8111,9.0109,326400.0],["2010-05-20",8.7861,8.8819,8.5406,8.6238,298400.0],["2010-05-21",8.5364,8.9027,8.449,8.8319,294400.0],["2010-05-24",8.8486,9.0275,8.7404,8.9485,272700.0],["2010-05-25",8.7945,9.1274,8.7736,9.1066,330100.0],["2010-05-26",9.1233,9.2065,9.0442,9.169,550000.0],["2010-05-27",9.348,9.4271,9.0775,9.373,403300.0],["2010-05-28",9.3522,9.477,9.2023,9.2897,468600.0],["2010-06-01",9.2231,9.3355,9.1233,9.2023,221000.0],["2010-06-02",9.2606,9.3355,9.1066,9.323,234400.0],["2010-06-03",9.244,9.373,9.2148,9.3314,156000.0],["2010-06-04",9.1732,9.1774,8.8777,8.9068,244100.0],["2010-06-07",8.9818,9.1482,8.8111,8.8319,206600.0],["2010-06-08",8.8985,9.0234,8.6654,8.9859,201600.0],["2010-06-09",9.065,9.194,8.9693,9.0608,168700.0],["2010-06-10",9.2065,9.373,9.1274,9.3647,187800.0],["2010-06-11",9.2731,9.4479,9.2023,9.4271,77700.0],["2010-06-14",9.4687,9.5686,9.4313,9.5311,204200.0],["2010-06-15",9.5436,9.8724,9.5187,9.8516,229700.0],["2010-06-16",9.7309,9.8058,9.5561,9.5686,236900.0],["2010-06-17",9.5728,9.7184,9.502,9.7018,107700.0],["2010-06-18",9.7392,9.7517,9.631,9.6602,171400.0],["2010-06-21",9.7392,9.8641,9.6976,9.7476,267000.0],["2010-06-22",9.7709,9.7709,9.4396,9.4523,188500.0],["2010-06-23",9.4353,9.5925,9.3674,9.4906,184600.0],["2010-06-24",9.3759,9.5543,9.2569,9.4396,183900.0],["2010-06-25",9.499,9.6562,9.4608,9.6392,319800.0],["2010-06-28",9.6562,9.6945,9.5373,9.5628,111200.0],["2010-06-29",9.4141,9.567,9.3801,9.5203,231800.0],["2010-06-30",9.4566,9.7157,9.4566,9.5203,176300.0],["2010-07-01",9.5033,9.5543,9.3546,9.4651,152800.0],["2010-07-02",9.55,9.55,9.2484,9.3461,108800.0],["2010-07-06",9.4778,9.55,9.0487,9.138,180100.0],["2010-07-07",9.1677,9.4608,9.1677,9.4523,162900.0],["2010-07-08",9.5203,9.5925,9.4311,9.5883,116900.0],["2010-07-09",9.601,9.6647,9.4948,9.6477,70200.0],["2010-07-12",9.6562,9.6605,9.4736,9.5925,70400.0],["2010-07-13",9.6987,9.8729,9.6817,9.8432,152500.0],["2010-07-14",9.7964,9.8474,9.6902,9.8389,117400.0],["2010-07-15",9.8347,9.9791,9.618,9.9366,169600.0],["2010-07-16",9.8304,9.8559,9.6477,9.7794,157900.0],["2010-07-19",9.8007,9.8134,9.567,9.7879,89100.0],["2010-07-20",9.6605,9.9196,9.6265,9.9111,99900.0],["2010-07-21",9.9961,9.9961,9.669,9.686,81000.0],["2010-07-22",9.8007,9.9791,9.8007,9.9154,159300.0],["2010-07-23",9.8474,10.166,9.7327,10.1448,141200.0],["2010-07-26",10.1958,10.3275,10.0938,10.3105,127000.0],["2010-07-27",10.3402,10.4719,10.2213,10.4082,139700.0],["2010-07-28",10.3487,10.4591,10.2977,10.3657,95900.0],["2010-07-29",10.4634,10.4676,10.1023,10.2382,104900.0],["2010-07-30",10.0811,10.3572,10.0811,10.1788,103200.0],["2010-08-02",10.319,10.4039,10.1448,10.3487,104700.0],["2010-08-03",10.2977,10.4337,10.1873,10.3105,66800.0],["2010-08-04",10.4039,10.4464,10.3317,10.4167,75400.0],["2010-08-05",10.3614,10.4889,10.2,10.2128,193500.0],["2010-08-06",10.1108,10.3657,10.0386,10.3487,107800.0],["2010-08-09",10.4209,10.5696,10.3275,10.5654,113400.0],["2010-08-10",10.4676,10.6291,10.4209,10.5314,100200.0],["2010-08-11",10.3699,10.4761,10.3402,10.4252,183600.0],["2010-08-12",10.2722,10.4507,10.2722,10.2935,138500.0],["2010-08-13",10.285,10.3572,10.1958,10.3062,114900.0],["2010-08-16",10.2425,10.4252,10.217,10.2977,91800.0],["2010-08-17",10.3869,10.5356,10.3275,10.4507,83900.0],["2010-08-18",10.4507,10.5781,10.336,10.5059,76600.0],["2010-08-19",10.4676,10.4889,10.1363,10.2595,127100.0],["2010-08-20",10.268,10.3869,10.2212,10.3657,111800.0],["2010-08-23",10.4124,10.4676,10.2382,10.2637,103600.0],["2010-08-24",10.149,10.3699,10.0513,10.285,83100.0],["2010-08-25",10.234,10.5569,10.234,10.5186,140400.0],["2010-08-26",10.5399,10.5526,10.4124,10.4124,95000.0],["2010-08-27",10.4761,10.6206,10.319,10.6163,110400.0],["2010-08-30",10.6163,10.6163,10.4209,10.4337,102500.0],["2010-08-31",10.4422,10.6206,10.3445,10.5484,94000.0],["2010-09-01",10.6631,10.7268,10.5569,10.7268,130000.0],["2010-09-02",10.7565,10.7565,10.6333,10.7353,113700.0],["2010-09-03",10.7608,10.8415,10.731,10.8372,104400.0],["2010-09-07",10.8033,10.85,10.7353,10.748,102000.0],["2010-09-08",10.8118,10.8585,10.731,10.765,57500.0],["2010-09-09",10.8882,10.901,10.748,10.7778,78600.0],["2010-09-10",10.8033,10.9095,10.782,10.816,61500.0],["2010-09-13",10.9307,11.0157,10.8882,11.0029,108000.0],["2010-09-14",11.0114,11.0836,10.9604,11.0072,88200.0],["2010-09-15",10.9732,11.0624,10.9307,11.0454,109300.0],["2010-09-16",11.0497,11.0624,10.9052,10.9817,50400.0],["2010-09-17",11.0369,11.1261,10.8967,11.1049,147600.0],["2010-09-20",11.1431,11.398,11.0879,11.3173,209600.0],["2010-09-21",11.33,11.3895,11.0921,11.2578,161000.0],["2010-09-22",11.2451,11.3343,11.2026,11.2451,109000.0],["2010-09-23",11.1898,11.381,11.1898,11.2578,167300.0],["2010-09-24",11.3428,11.5297,11.3045,11.5297,125500.0],["2010-09-27",11.5255,11.5849,11.4362,11.4957,183800.0],["2010-09-28",11.5563,11.5563,11.3314,11.526,203200.0],["2010-09-29",11.4611,11.5519,11.4179,11.5346,112300.0],["2010-09-30",11.5779,11.7163,11.5303,11.6038,160400.0],["2010-10-01",11.6774,11.6774,11.3876,11.5736,130700.0],["2010-10-04",11.5606,11.6514,11.4438,11.5995,99300.0],["2010-10-05",11.6817,11.8417,11.5865,11.8374,107700.0],["2010-10-06",11.8158,11.9369,11.7725,11.8287,77400.0],["2010-10-07",11.9196,12.045,11.8763,11.9066,147800.0],["2010-10-08",11.9023,11.9801,11.7855,11.9239,55800.0],["2010-10-11",11.9498,12.0017,11.8374,11.8504,61100.0],["2010-10-12",11.8504,11.8936,11.7725,11.8114,140400.0],["2010-10-13",11.8417,12.1531,11.8201,11.9844,205700.0],["2010-10-14",12.0061,12.0666,11.8806,11.9715,61500.0],["2010-10-15",11.9974,12.0709,11.9109,11.9801,101800.0],["2010-10-18",12.0234,12.1488,11.9931,12.1488,87300.0],["2010-10-19",12.5207,12.7932,12.2829,12.3477,638200.0],["2010-10-20",12.3953,13.07,12.3953,12.8667,341100.0],["2010-10-21",12.9403,13.1003,12.6202,12.724,263100.0],["2010-10-22",12.7716,12.923,12.724,12.91,217400.0],["2010-10-25",13.0268,13.0527,12.8192,12.8365,236100.0],["2010-10-26",12.8581,12.9316,12.8235,12.8451,147300.0],["2010-10-27",12.8711,12.9446,12.6764,12.7975,195800.0],["2010-10-28",12.8927,12.9576,12.5943,12.6635,184700.0],["2010-10-29",12.5597,12.6721,12.3045,12.3304,259500.0],["2010-11-01",12.4126,12.6505,12.3477,12.4775,143400.0],["2010-11-02",12.5553,12.8235,12.5467,12.711,121900.0],["2010-11-03",12.75,12.8321,12.4905,12.5251,200700.0],["2010-11-04",12.6418,12.9186,12.5467,12.8884,178900.0],["2010-11-05",12.9316,13.0311,12.8235,12.9359,92400.0],["2010-11-08",12.9576,12.9749,12.6851,12.7846,209800.0],["2010-11-09",12.8451,12.897,12.538,12.6116,158100.0],["2010-11-10",12.6505,12.7975,12.5986,12.6894,210200.0],["2010-11-11",12.6332,12.8148,12.6289,12.7283,131400.0],["2010-11-12",12.6332,12.8019,12.6332,12.6851,81100.0],["2010-11-15",12.7759,12.9878,12.7327,12.7543,264200.0],["2010-11-16",12.711,12.724,12.205,12.2656,192100.0],["2010-11-17",12.3045,12.4775,12.2958,12.4169,79800.0],["2010-11-18",12.5597,12.6029,12.4559,12.551,180900.0],["2010-11-19",12.5121,12.5899,12.3521,12.5597,155900.0],["2010-11-22",12.6029,12.8235,12.564,12.7716,184200.0],["2010-11-23",12.7327,12.7327,12.5597,12.6635,124200.0],["2010-11-24",12.7802,13.0268,12.7802,12.9186,164300.0],["2010-11-26",12.9186,13.0527,12.9186,12.9749,43000.0],["2010-11-29",13.0181,13.0743,12.8235,12.9619,138900.0],["2010-11-30",12.897,12.9662,12.8235,12.8927,186200.0],["2010-12-01",13.1479,13.1911,12.91,13.0397,186500.0],["2010-12-02",13.1262,13.1652,12.923,12.9878,171400.0],["2010-12-03",12.9705,13.0268,12.8235,12.9922,117200.0],["2010-12-06",12.9576,13.2387,12.9576,13.1868,92000.0],["2010-12-07",13.416,13.5111,13.3511,13.4549,130500.0],["2010-12-08",13.563,13.6063,13.2214,13.2603,192600.0],["2010-12-09",13.3944,13.3944,12.9749,12.9878,144900.0],["2010-12-10",13.0051,13.1262,12.9965,13.0397,163600.0],["2010-12-13",13.0916,13.0916,12.8754,12.8754,167600.0],["2010-12-14",12.9446,13.07,12.897,12.9705,131800.0],["2010-12-15",13.0224,13.2041,12.9013,12.9186,164500.0],["2010-12-16",12.9835,13.1738,12.9273,13.1003,115800.0],["2010-12-17",13.1479,13.3555,13.0614,13.3425,282200.0],["2010-12-20",13.4463,13.5933,13.3641,13.5285,151500.0],["2010-12-21",13.5717,13.6322,13.4766,13.5717,136000.0],["2010-12-22",13.6063,13.6971,13.5544,13.6149,111300.0],["2010-12-23",13.5717,13.6841,13.5717,13.5847,63800.0],["2010-12-27",13.5803,13.8398,13.5241,13.7793,95600.0],["2010-12-28",13.8312,13.8831,13.6755,13.8225,86900.0],["2010-12-29",13.8485,13.9263,13.8009,13.9047,122200.0],["2010-12-30",14.0057,14.0057,13.7774,13.8169,104600.0],["2010-12-31",13.8301,13.9223,13.7291,13.7335,79600.0],["2011-01-03",13.874,14.0013,13.7906,13.874,129700.0],["2011-01-04",13.874,13.874,13.2418,13.4393,236800.0],["2011-01-05",13.4569,13.5315,13.391,13.4876,89800.0],["2011-01-06",13.5271,13.5754,13.1627,13.1715,183500.0],["2011-01-07",13.1759,13.2374,12.9081,13.1539,129100.0],["2011-01-10",13.0881,13.1847,12.9564,12.9739,175000.0],["2011-01-11",12.9959,12.9959,12.6798,12.7368,269500.0],["2011-01-12",12.8466,12.8598,12.6622,12.7325,223600.0],["2011-01-13",12.772,12.772,12.5217,12.7017,131900.0],["2011-01-14",12.7325,12.9256,12.7017,12.9256,145200.0],["2011-01-18",12.8861,13.0749,12.8642,12.952,114200.0],["2011-01-19",12.3637,12.4032,12.1002,12.1573,4413100.0],["2011-01-20",12.1178,12.1836,11.9641,12.109,519300.0],["2011-01-21",12.1441,12.1749,12.0783,12.1266,252200.0],["2011-01-24",12.1134,12.1705,12.0739,12.1222,277000.0],["2011-01-25",12.1222,12.2758,12.0475,12.2758,375100.0],["2011-01-26",12.289,12.3198,12.1661,12.2978,303400.0],["2011-01-27",12.3285,12.469,12.2495,12.4295,289600.0],["2011-01-28",12.4427,12.4515,12.1573,12.1793,436900.0],["2011-01-31",12.4471,12.8598,12.3812,12.75,664700.0],["2011-02-01",12.851,12.9695,12.6886,12.9256,427500.0],["2011-02-02",12.9344,12.9827,12.7544,12.8817,3337600.0],["2011-02-03",12.8378,12.93,12.7368,12.8378,358900.0],["2011-02-04",12.7895,12.8773,12.5568,12.5788,248100.0],["2011-02-07",12.5481,12.7017,12.5349,12.6051,170800.0],["2011-02-08",12.6359,12.6842,12.4822,12.5568,213600.0],["2011-02-09",12.4954,12.5568,12.39,12.5524,191800.0],["2011-02-10",12.5305,12.7281,12.5305,12.6315,190000.0],["2011-02-11",12.6446,12.6754,12.491,12.6095,139900.0],["2011-02-14",12.6534,12.8071,12.6271,12.7851,231500.0],["2011-02-15",12.7676,12.7895,12.5129,12.5129,205900.0],["2011-02-16",12.6051,12.8159,12.5173,12.772,155200.0],["2011-02-17",12.7105,12.8203,12.7105,12.7676,169900.0],["2011-02-18",12.8247,12.8422,12.7105,12.7544,176300.0],["2011-02-22",12.7325,12.7895,12.6051,12.6534,186900.0],["2011-02-23",12.6227,12.671,12.5568,12.6227,241900.0],["2011-02-24",12.6095,12.7237,12.5393,12.6315,171200.0],["2011-02-25",12.7281,12.9081,12.7105,12.9037,191100.0],["2011-02-28",12.9388,13.0881,12.8949,12.9169,370900.0],["2011-03-01",12.9783,12.9783,12.649,12.6666,149300.0],["2011-03-02",10.647,10.647,9.2244,10.4274,3092400.0],["2011-03-03",9.962,9.9884,9.4659,9.6152,1549600.0],["2011-03-04",9.5889,9.6635,9.4747,9.6635,723500.0],["2011-03-07",9.6459,9.8084,9.5186,9.6328,545200.0],["2011-03-08",10.1596,10.4274,10.0982,10.1421,1067200.0],["2011-03-09",10.2211,10.2518,9.8479,9.9884,481700.0],["2011-03-10",9.9138,9.9269,9.6591,9.7118,382200.0],["2011-03-11",10.2123,10.2123,9.7074,9.8918,407100.0],["2011-03-14",10.0455,10.0455,9.8172,9.9357,232800.0],["2011-03-15",9.7952,9.9884,9.7294,9.9313,207800.0],["2011-03-16",9.9313,10.0367,9.7776,9.7864,229200.0],["2011-03-17",9.9357,9.9708,9.6152,9.6942,402800.0],["2011-03-18",9.703,9.8523,9.6635,9.703,347700.0],["2011-03-21",9.7776,9.9533,9.7469,9.9533,243400.0],["2011-03-22",9.9928,10.0674,9.8874,9.9269,200500.0],["2011-03-23",9.9357,9.9489,9.8172,9.8874,229800.0],["2011-03-24",9.9006,9.9972,9.9006,9.9577,187800.0],["2011-03-25",9.9884,10.2343,9.9884,10.1157,227000.0],["2011-03-28",10.1728,10.1816,10.0455,10.1025,314600.0],["2011-03-29",10.1205,10.1698,9.9725,10.116,291700.0],["2011-03-30",10.1295,10.2012,10.0981,10.1922,160600.0],["2011-03-31",10.1519,10.2685,10.1339,10.2595,206900.0],["2011-04-01",10.3895,10.4075,10.2012,10.2954,342400.0],["2011-04-04",10.3447,10.5779,10.3178,10.551,371400.0],["2011-04-05",10.5689,10.968,10.5689,10.7886,361100.0],["2011-04-06",10.8828,11.0532,10.811,11.0128,235200.0],["2011-04-07",11.0397,11.1967,11.0218,11.1473,362800.0],["2011-04-08",11.2191,11.2191,10.7931,10.8514,194500.0],["2011-04-11",10.9052,11.0621,10.8514,10.8693,123600.0],["2011-04-12",10.8603,10.9545,10.7079,10.7617,182900.0],["2011-04-13",10.829,10.9186,10.5913,10.6048,157000.0],["2011-04-14",10.6048,10.8424,10.6048,10.7213,184500.0],["2011-04-15",10.7482,10.9321,10.7438,10.8334,191400.0],["2011-04-18",10.7707,10.9142,10.7348,10.7707,201700.0],["2011-04-19",10.8424,10.95,10.8379,10.8693,100700.0],["2011-04-20",10.9186,11.089,10.8514,10.9994,173200.0],["2011-04-21",11.0397,11.1832,11.0173,11.1204,103000.0],["2011-04-25",11.1204,11.1204,10.9321,10.9949,106400.0],["2011-04-26",11.0263,11.2774,10.9859,11.1249,176500.0],["2011-04-27",11.1025,11.2729,11.0352,11.1384,180200.0],["2011-04-28",11.1608,11.3312,11.1428,11.3267,131400.0],["2011-04-29",11.3312,11.4522,11.1115,11.394,217000.0],["2011-05-02",11.4478,11.4567,10.9859,11.0397,238000.0],["2011-05-03",10.9949,11.1653,10.9142,11.0487,153000.0],["2011-05-04",11.0576,11.0801,10.8738,10.95,194000.0],["2011-05-05",10.9007,11.1428,10.8828,11.0487,156700.0],["2011-05-06",11.1249,11.2325,11.0666,11.1204,114100.0],["2011-05-09",11.1473,11.4298,11.1115,11.4298,190000.0],["2011-05-10",11.4343,11.6181,11.4119,11.5643,216100.0],["2011-05-11",11.5016,11.5643,11.3715,11.4074,165400.0],["2011-05-12",11.4119,11.533,11.3626,11.5016,179000.0],["2011-05-13",11.4478,11.5016,10.7617,10.9994,526300.0],["2011-05-16",10.9949,11.0935,10.7796,10.7841,224400.0],["2011-05-17",10.7617,10.8424,10.7169,10.7796,149000.0],["2011-05-18",10.7931,11.0756,10.7124,11.0666,183400.0],["2011-05-19",11.1922,11.3043,11.0846,11.2146,208400.0],["2011-05-20",11.1966,11.4164,11.1697,11.3312,254100.0],["2011-05-23",11.228,11.3222,11.1742,11.2101,163000.0],["2011-05-24",11.246,11.2953,11.2101,11.2684,213300.0],["2011-05-25",11.2236,11.2729,11.1653,11.2101,228500.0],["2011-05-26",11.1877,11.4119,11.1697,11.4029,138200.0],["2011-05-27",11.4343,11.515,11.4029,11.4791,106500.0],["2011-05-31",11.5912,11.6585,11.5285,11.6361,265300.0],["2011-06-01",11.6361,11.6899,11.0845,11.1115,307400.0],["2011-06-02",11.1428,11.2684,10.9097,10.9455,260500.0],["2011-06-03",10.8738,11.0128,10.8021,10.9814,247200.0],["2011-06-06",10.9769,11.0263,10.82,10.8379,182200.0],["2011-06-07",10.9097,11.237,10.8693,11.107,185300.0],["2011-06-08",11.098,11.2549,11.0666,11.1697,216700.0],["2011-06-09",11.2236,11.2505,11.1115,11.1742,184700.0],["2011-06-10",11.1518,11.3626,10.9949,11.0218,297900.0],["2011-06-13",11.0666,11.228,11.0397,11.0711,139000.0],["2011-06-14",11.2011,11.3312,11.1742,11.228,227100.0],["2011-06-15",11.228,11.4926,11.1294,11.2549,287500.0],["2011-06-16",11.2998,11.4253,11.237,11.3626,231100.0],["2011-06-17",11.3984,11.6764,11.367,11.6361,323000.0],["2011-06-20",11.6585,11.8693,11.6137,11.672,301800.0],["2011-06-21",11.7706,11.8289,11.6989,11.7661,239500.0],["2011-06-22",11.7572,11.7841,11.6764,11.6764,244000.0],["2011-06-23",11.6137,11.6137,11.385,11.4388,309700.0],["2011-06-24",11.4612,11.5599,11.367,11.4298,362300.0],["2011-06-27",11.5105,11.6047,11.4433,11.5688,193300.0],["2011-06-28",11.5871,11.6328,11.4592,11.5643,345400.0],["2011-06-29",11.5734,11.6785,11.5003,11.5414,183200.0],["2011-06-30",11.5734,11.6008,11.5049,11.5277,210200.0],["2011-07-01",11.5003,11.6145,11.482,11.5368,295800.0],["2011-07-05",11.5323,11.7562,11.4911,11.7287,176600.0],["2011-07-06",11.6968,11.875,11.6968,11.8293,157800.0],["2011-07-07",11.8887,12.0166,11.8612,11.9709,200200.0],["2011-07-08",11.8612,11.9892,11.8156,11.9024,204500.0],["2011-07-11",11.7927,11.9115,11.6968,11.8293,207500.0],["2011-07-12",11.8064,12.0303,11.8019,11.8612,135900.0],["2011-07-13",11.9161,11.9937,11.7973,11.811,168700.0],["2011-07-14",11.843,11.9069,11.7059,11.7379,151600.0],["2011-07-15",11.7607,11.9252,11.7105,11.9069,126900.0],["2011-07-18",11.8887,11.9069,11.7059,11.7562,99100.0],["2011-07-19",11.843,11.9206,11.7699,11.9206,157600.0],["2011-07-20",11.9206,11.9618,11.7196,11.7607,166600.0],["2011-07-21",11.8201,11.8612,11.7744,11.7927,157700.0],["2011-07-22",11.7973,11.8156,11.7013,11.7287,125800.0],["2011-07-25",11.6511,11.7333,11.5597,11.5825,117600.0],["2011-07-26",11.6054,11.6511,11.4729,11.5643,130400.0],["2011-07-27",11.546,11.546,11.2536,11.2718,220900.0],["2011-07-28",11.2718,11.3084,11.1759,11.2581,135000.0],["2011-07-29",10.9566,10.9657,10.1753,10.6002,836000.0],["2011-08-01",11.1119,11.1119,10.4357,10.5225,446400.0],["2011-08-02",10.5088,10.5271,10.2804,10.2941,498600.0],["2011-08-03",10.2895,10.326,9.9377,10.2347,284200.0],["2011-08-04",10.1616,10.189,9.8509,9.8554,418300.0],["2011-08-05",9.9514,10.0656,9.5402,9.9103,584000.0],["2011-08-08",9.595,9.7458,9.1153,9.1153,627200.0],["2011-08-09",8.5487,8.5487,7.0957,7.9684,1611200.0],["2011-08-10",7.7491,7.8222,7.5389,7.5481,774200.0],["2011-08-11",7.5389,7.8496,7.4064,7.7217,767600.0],["2011-08-12",7.8039,8.0004,7.7445,7.8816,388700.0],["2011-08-15",7.973,8.2106,7.9501,8.0781,403000.0],["2011-08-16",8.0324,8.0826,7.8588,7.9776,379900.0],["2011-08-17",8.0095,8.1466,7.9319,7.9958,327200.0],["2011-08-18",7.8588,7.8633,7.5892,7.644,303000.0],["2011-08-19",7.5618,7.7308,7.5207,7.5526,304400.0],["2011-08-22",7.7263,7.7308,7.5024,7.5481,242600.0],["2011-08-23",7.5846,7.9045,7.5572,7.8907,212100.0],["2011-08-24",7.909,8.4345,7.909,8.4025,370200.0],["2011-08-25",8.4436,8.5258,8.0872,8.1512,245000.0],["2011-08-26",8.0644,8.2517,7.9456,8.206,184900.0],["2011-08-29",8.2791,8.6492,8.2426,8.6172,251100.0],["2011-08-30",8.6401,8.6675,8.407,8.6172,197000.0],["2011-08-31",8.6446,8.7452,8.6081,8.6858,228500.0],["2011-09-01",8.6812,8.6812,8.2289,8.2791,344000.0],["2011-09-02",8.2243,8.2243,7.9501,7.9593,223900.0],["2011-09-06",7.8268,7.9638,7.7902,7.9045,194600.0],["2011-09-07",8.0324,8.4482,7.9319,8.4345,328200.0],["2011-09-08",8.4299,8.4939,8.2334,8.3157,192400.0],["2011-09-09",8.2563,8.2608,7.8359,7.8999,192100.0],["2011-09-12",7.772,7.9456,7.74,7.9227,152600.0],["2011-09-13",7.9501,8.0735,7.8405,7.9319,133700.0],["2011-09-14",7.9958,8.1283,7.7719,8.0141,154400.0],["2011-09-15",8.0872,8.1238,8.0187,8.0872,153000.0],["2011-09-16",8.0826,8.0964,7.9364,8.0461,375100.0],["2011-09-19",7.9684,7.9684,7.6988,7.7034,263400.0],["2011-09-20",7.7445,7.8816,7.7034,7.7948,172900.0],["2011-09-21",7.8176,7.8176,7.2191,7.2465,216400.0],["2011-09-22",6.9678,7.21,6.9678,7.0043,224400.0],["2011-09-23",6.9769,7.1369,6.6982,7.1369,390100.0],["2011-09-26",7.178,7.2968,7.0409,7.2374,170200.0],["2011-09-27",7.3287,7.4841,7.1962,7.2876,179200.0],["2011-09-28",7.3013,7.3105,6.8581,6.8718,188300.0],["2011-09-29",6.9998,7.0683,6.8536,6.9998,207400.0],["2011-09-30",6.8883,6.9533,6.6979,6.6979,201200.0],["2011-10-03",6.6468,6.6468,6.2287,6.3634,617300.0],["2011-10-04",6.2938,7.1205,6.2938,7.1066,388300.0],["2011-10-05",7.0927,7.1763,6.8604,7.102,247200.0],["2011-10-06",7.0695,7.3667,7.0416,7.3574,246000.0],["2011-10-07",7.376,7.376,6.9069,6.9301,255900.0],["2011-10-10",7.0602,7.1995,6.9673,7.1484,205400.0],["2011-10-11",7.0602,7.1252,6.879,6.9626,149500.0],["2011-10-12",6.9673,7.376,6.9115,7.2924,224500.0],["2011-10-13",7.2413,7.2738,6.8837,6.9998,203600.0],["2011-10-14",7.0509,7.2924,7.0323,7.2878,201400.0],["2011-10-17",7.2181,7.2785,6.9951,7.0369,150900.0],["2011-10-18",7.0369,7.3481,7.0323,7.311,143200.0],["2011-10-19",7.2692,7.3481,7.0602,7.1113,162900.0],["2011-10-20",7.1159,7.1809,6.9115,7.1205,134000.0],["2011-10-21",7.2227,7.2971,7.1484,7.2878,164300.0],["2011-10-24",7.2738,7.4318,7.2274,7.4225,116600.0],["2011-10-25",7.3667,7.3807,7.0369,7.0555,129800.0],["2011-10-26",7.1531,7.2599,7.0695,7.2042,186700.0],["2011-10-27",7.3714,7.7244,7.3017,7.6733,215300.0],["2011-10-28",7.6129,7.7755,7.5386,7.5665,146600.0],["2011-10-31",7.4782,7.5479,7.3156,7.4039,164700.0],["2011-11-01",6.9998,7.2042,6.7443,6.7954,377600.0],["2011-11-02",6.9162,7.1531,6.8837,7.0834,178100.0],["2011-11-03",7.1809,7.4317,7.0369,7.3853,204600.0],["2011-11-04",7.3249,7.4875,7.2738,7.441,147700.0],["2011-11-07",7.4364,7.4921,7.2227,7.4364,174900.0],["2011-11-08",7.4689,7.5479,7.3714,7.4828,275500.0],["2011-11-09",7.3528,7.376,7.0044,7.0137,174500.0],["2011-11-10",7.1298,7.1298,6.7815,6.8372,285200.0],["2011-11-11",6.9208,7.0509,6.8883,7.0184,152400.0],["2011-11-14",6.9626,6.9626,6.7443,6.7861,165100.0],["2011-11-15",6.7583,7.1345,6.7583,7.0787,153300.0],["2011-11-16",6.9998,7.102,6.9348,6.944,119000.0],["2011-11-17",6.9858,7.246,6.9858,7.1391,225200.0],["2011-11-18",7.1531,7.2599,7.1252,7.2413,196600.0],["2011-11-21",7.0741,7.167,6.9069,7.1205,213800.0],["2011-11-22",7.1623,7.2552,7.1298,7.1809,156400.0],["2011-11-23",7.1531,7.2274,7.0741,7.0927,222200.0],["2011-11-25",7.088,7.246,7.0369,7.0369,97500.0],["2011-11-28",7.246,7.4317,7.246,7.4085,177700.0],["2011-11-29",7.4178,7.4271,7.246,7.2831,132200.0],["2011-11-30",7.1995,7.4782,7.1995,7.4317,510800.0],["2011-12-01",7.3807,7.3946,7.0602,7.0648,457400.0],["2011-12-02",7.1298,7.2227,7.0695,7.1484,276700.0],["2011-12-05",7.1902,7.3063,6.8047,6.9208,720500.0],["2011-12-06",6.7675,6.8511,6.0429,6.094,1403100.0],["2011-12-07",6.0429,6.1312,5.8107,6.0662,933600.0],["2011-12-08",6.0337,6.0569,5.676,5.9547,846000.0],["2011-12-09",5.95,6.0987,5.899,6.0801,606300.0],["2011-12-12",6.0058,6.1312,5.9918,6.108,433800.0],["2011-12-13",6.179,6.2121,6.0227,6.0464,409000.0],["2011-12-14",5.9896,6.2263,5.947,6.1885,447400.0],["2011-12-15",6.2453,6.411,6.1316,6.321,424300.0],["2011-12-16",6.34,6.3779,6.2074,6.3352,832900.0],["2011-12-19",6.3163,6.4015,6.1174,6.1269,287300.0],["2011-12-20",6.2027,6.34,6.1885,6.2405,292000.0],["2011-12-21",6.2121,6.4962,6.2121,6.4678,242800.0],["2011-12-22",6.5152,6.6335,6.4678,6.6099,250600.0],["2011-12-23",6.6335,6.7046,6.5909,6.6951,220600.0],["2011-12-27",6.6241,6.6904,6.6004,6.6477,206600.0],["2011-12-28",6.6383,6.6762,6.5767,6.6241,386100.0],["2011-12-29",6.6335,6.6477,6.5862,6.6288,276900.0],["2011-12-30",6.6099,6.7708,6.6004,6.6051,263700.0],["2012-01-03",6.7282,6.9129,6.7188,6.8087,216700.0],["2012-01-04",6.7851,6.8608,6.643,6.643,133200.0],["2012-01-05",6.6288,6.733,6.5199,6.7235,273600.0],["2012-01-06",6.714,6.8182,6.6288,6.7472,172500.0],["2012-01-09",6.7756,7.0265,6.6667,7.0029,344200.0],["2012-01-10",7.0691,7.0834,6.9129,6.9697,269100.0],["2012-01-11",6.9555,7.1023,6.9034,7.0834,218500.0],["2012-01-12",7.0976,7.197,6.9887,7.1733,445400.0],["2012-01-13",7.0976,7.1544,7.036,7.0834,77100.0],["2012-01-17",7.1212,7.2396,7.0549,7.2207,226000.0],["2012-01-18",7.268,7.7652,7.268,7.5947,389100.0],["2012-01-19",7.6705,7.6705,7.5,7.5095,248900.0],["2012-01-20",7.4669,7.6326,7.4669,7.59,273500.0],["2012-01-23",7.5994,7.6752,7.5758,7.6326,107600.0],["2012-01-24",7.5758,7.8504,7.5758,7.8409,315300.0],["2012-01-25",7.8551,7.8693,7.7178,7.7604,194200.0],["2012-01-26",7.8125,7.9546,7.7036,7.9498,231600.0],["2012-01-27",7.9262,8.0303,7.8835,7.9593,112100.0],["2012-01-30",7.9025,7.9877,7.7983,7.964,134300.0],["2012-01-31",8.0161,8.0303,7.8457,7.9356,132200.0],["2012-02-01",7.9688,8.215,7.9688,8.196,182500.0],["2012-02-02",8.1866,8.2481,8.0682,8.2197,115700.0],["2012-02-03",8.3239,8.3996,8.2718,8.357,118900.0],["2012-02-06",8.3002,8.3618,8.2245,8.3239,73900.0],["2012-02-07",8.2907,8.357,8.1866,8.357,136600.0],["2012-02-08",8.357,8.5512,8.357,8.5464,221700.0],["2012-02-09",8.5227,8.5464,8.3097,8.5133,283500.0],["2012-02-10",8.4044,8.4754,8.286,8.3097,151900.0],["2012-02-13",8.3949,8.3949,8.2671,8.3097,108300.0],["2012-02-14",8.286,8.3523,8.0351,8.0966,139700.0],["2012-02-15",8.1866,8.1866,8.0019,8.0445,100200.0],["2012-02-16",8.0777,8.3428,8.0493,8.3002,145600.0],["2012-02-17",8.3002,8.3523,8.2671,8.3334,72700.0],["2012-02-21",8.3239,8.3239,8.1676,8.1866,96100.0],["2012-02-22",8.196,8.2292,8.1013,8.1203,70200.0],["2012-02-23",8.1487,8.2765,8.0635,8.2671,98600.0],["2012-02-24",8.2576,8.3523,8.1298,8.1345,87300.0],["2012-02-27",8.0966,8.215,8.0493,8.1013,87400.0],["2012-02-28",8.0824,8.1676,8.0445,8.0682,91800.0],["2012-02-29",8.1203,8.3523,8.0493,8.0493,164700.0],["2012-03-01",8.0777,8.1487,7.983,7.9972,133000.0],["2012-03-02",7.9972,8.0871,7.7936,7.8457,170600.0],["2012-03-05",7.8125,7.9072,7.7036,7.8977,109300.0],["2012-03-06",7.7983,7.8457,7.4669,7.6089,489700.0],["2012-03-07",7.6137,7.6941,7.4527,7.5142,294900.0],["2012-03-08",7.5332,7.5474,7.3627,7.4763,153100.0],["2012-03-09",7.3627,7.5284,7.3485,7.4479,317500.0],["2012-03-12",7.4763,7.4763,7.268,7.3769,250700.0],["2012-03-13",7.4337,7.5474,7.3864,7.5426,200100.0],["2012-03-14",7.5237,7.6279,7.5,7.571,83800.0],["2012-03-15",7.5852,7.6326,7.4716,7.5568,131400.0],["2012-03-16",6.7046,6.8182,6.4489,6.7472,1263900.0],["2012-03-19",6.7519,6.7519,6.5625,6.6004,411400.0],["2012-03-20",6.5815,6.7472,6.5625,6.6951,254100.0],["2012-03-21",6.7093,6.7993,6.6146,6.6146,271700.0],["2012-03-22",6.5909,6.8561,6.572,6.8419,316200.0],["2012-03-23",6.8703,6.9981,6.8182,6.9318,551800.0],["2012-03-26",6.9887,7.0597,6.9366,7.0597,398200.0],["2012-03-27",7.0407,7.1686,7.0218,7.0881,176300.0],["2012-03-28",7.0597,7.1307,7.0265,7.1118,204100.0],["2012-03-29",7.0976,7.3722,7.0928,7.3438,277400.0],["2012-03-30",7.3864,7.4385,7.3532,7.3769,212100.0],["2012-04-02",7.3769,7.4479,7.2917,7.4479,215700.0],["2012-04-03",7.4479,7.4479,7.2917,7.3248,239400.0],["2012-04-04",7.2538,7.2869,7.2065,7.2443,180600.0],["2012-04-05",7.2207,7.2349,7.1307,7.2301,136600.0],["2012-04-09",7.1118,7.3106,7.1118,7.2822,327400.0],["2012-04-10",7.2775,7.3154,7.197,7.2822,317000.0],["2012-04-11",7.3154,7.3201,7.2254,7.3201,159500.0],["2012-04-12",7.3059,7.4101,7.2822,7.4101,292200.0],["2012-04-13",7.3722,7.4243,7.3627,7.4101,158100.0],["2012-04-16",7.4337,7.6421,7.4006,7.571,216400.0],["2012-04-17",7.6231,7.6657,7.5379,7.5568,190600.0],["2012-04-18",7.5095,7.5663,7.3343,7.4101,205500.0],["2012-04-19",7.3911,7.5284,7.3201,7.3722,300600.0],["2012-04-20",7.4385,7.4716,7.3343,7.3722,179100.0],["2012-04-23",7.3201,7.3627,7.2254,7.2443,188100.0],["2012-04-24",7.2443,7.429,7.2207,7.3769,148100.0],["2012-04-25",7.429,7.5521,7.3959,7.4858,158000.0],["2012-04-26",7.4432,7.5474,7.4195,7.4763,156200.0],["2012-04-27",7.4953,7.6941,7.3911,7.6705,164700.0],["2012-04-30",7.6373,7.6373,7.3959,7.4906,200000.0],["2012-05-01",7.4716,7.7368,7.4669,7.5663,161200.0],["2012-05-02",7.5048,7.5663,7.4337,7.5284,383000.0],["2012-05-03",7.5048,7.519,7.4243,7.4906,149100.0],["2012-05-04",7.4432,7.4953,7.3438,7.429,195000.0],["2012-05-07",7.3816,7.5,7.3816,7.4858,203000.0],["2012-05-08",7.4195,7.6515,7.3106,7.5852,201600.0],["2012-05-09",7.5,7.7273,7.4953,7.6657,280000.0],["2012-05-10",7.7415,7.7936,7.6231,7.7084,154900.0],["2012-05-11",7.6515,7.7746,7.6515,7.7178,123000.0],["2012-05-14",7.6184,7.7178,7.5805,7.6279,215000.0],["2012-05-15",7.6515,7.7368,7.5805,7.7084,171000.0],["2012-05-16",7.7084,7.7557,7.6752,7.6941,204800.0],["2012-05-17",7.6752,7.7084,7.5426,7.6089,185300.0],["2012-05-18",7.6231,7.7084,7.5994,7.6421,268300.0],["2012-05-21",7.6657,7.7273,7.519,7.6894,151500.0],["2012-05-22",7.7273,7.732,7.6373,7.7084,294000.0],["2012-05-23",7.6515,7.7368,7.6231,7.6989,161000.0],["2012-05-24",7.6894,7.7462,7.6468,7.7462,95900.0],["2012-05-25",7.7226,7.732,7.6326,7.6752,144200.0],["2012-05-29",7.6752,7.7841,7.6468,7.7036,116000.0],["2012-05-30",7.6373,7.7273,7.5758,7.6799,183800.0],["2012-05-31",7.661,7.6752,7.5474,7.6231,151400.0],["2012-06-01",7.5142,7.5663,7.3248,7.3343,110700.0],["2012-06-04",7.3438,7.5474,7.3106,7.4574,236500.0],["2012-06-05",7.4195,7.6941,7.3959,7.6468,149900.0],["2012-06-06",7.7273,7.912,7.6421,7.912,125200.0],["2012-06-07",7.9924,8.0161,7.7226,7.7368,151600.0],["2012-06-08",7.7462,7.8551,7.7084,7.8125,134800.0],["2012-06-11",7.9025,8.0161,7.732,7.7368,177000.0],["2012-06-12",7.7888,7.8173,7.6231,7.8125,180800.0],["2012-06-13",7.8267,7.9167,7.7084,7.7415,139300.0],["2012-06-14",7.7178,7.9404,7.7178,7.9167,128500.0],["2012-06-15",7.9404,8.1582,7.9262,8.1392,299500.0],["2012-06-18",8.0682,8.196,7.9688,8.1392,177600.0],["2012-06-19",8.1771,8.2529,8.1156,8.2339,231500.0],["2012-06-20",8.2055,8.5227,8.2055,8.4707,202700.0],["2012-06-21",8.4801,8.4896,8.3712,8.4328,141900.0],["2012-06-22",8.4517,8.4754,8.357,8.4659,498600.0],["2012-06-25",8.3428,8.4943,8.3286,8.4754,154300.0],["2012-06-26",8.5064,8.6542,8.392,8.6161,130800.0],["2012-06-27",8.597,8.7734,8.597,8.7305,194000.0],["2012-06-28",8.6447,8.9403,8.4635,8.9069,195800.0],["2012-06-29",9.0452,9.255,9.007,9.131,552900.0],["2012-07-02",9.193,9.2979,9.0929,9.2884,170500.0],["2012-07-03",9.2741,9.5077,9.2741,9.3837,294300.0],["2012-07-05",9.317,9.46,9.193,9.2502,156100.0],["2012-07-06",9.1358,9.2169,9.1072,9.1978,155000.0],["2012-07-09",9.1596,9.1882,9.0738,9.1072,136700.0],["2012-07-10",9.1978,9.3217,9.0976,9.131,211100.0],["2012-07-11",9.1024,9.1692,9.0452,9.0976,109500.0],["2012-07-12",9.0595,9.1549,8.9546,9.0738,116500.0],["2012-07-13",9.131,9.2216,9.0976,9.131,126600.0],["2012-07-16",9.131,9.3217,9.0547,9.2788,165800.0],["2012-07-17",9.3122,9.3933,9.1978,9.1978,189100.0],["2012-07-18",9.1882,9.2645,9.0595,9.0786,100400.0],["2012-07-19",9.0786,9.0786,8.9355,8.9451,79000.0],["2012-07-20",8.8831,8.9308,8.8402,8.9165,106100.0],["2012-07-23",8.8354,8.8926,8.721,8.8306,95900.0],["2012-07-24",8.8592,8.9021,8.6542,8.8592,110600.0],["2012-07-25",8.8783,8.9594,8.7257,8.7496,67400.0],["2012-07-26",8.8497,8.8831,8.6637,8.7591,52100.0],["2012-07-27",8.7448,9.0595,8.6542,8.988,139600.0],["2012-07-30",8.9594,8.9927,8.864,8.8735,65000.0],["2012-07-31",8.8545,8.9689,8.8545,8.8592,72300.0],["2012-08-01",8.8688,8.926,8.5541,8.5541,153300.0],["2012-08-02",8.349,8.7353,8.2489,8.4587,238300.0],["2012-08-03",8.5064,8.5493,8.4492,8.5255,176900.0],["2012-08-06",8.5398,8.7114,8.5255,8.6733,241300.0],["2012-08-07",8.678,8.7114,8.5827,8.6494,132100.0],["2012-08-08",8.6018,8.6733,8.535,8.535,129000.0],["2012-08-09",8.535,8.5493,8.4253,8.4444,57300.0],["2012-08-10",8.4349,8.4682,8.349,8.3681,60600.0],["2012-08-13",8.349,8.3777,8.2394,8.3777,83100.0],["2012-08-14",8.3872,8.4396,8.3538,8.3872,108100.0],["2012-08-15",8.3729,8.4873,8.349,8.4826,84800.0],["2012-08-16",8.4635,8.6542,8.4301,8.597,80700.0],["2012-08-17",8.4826,8.5398,8.4349,8.5398,135800.0],["2012-08-20",8.5016,8.678,8.4826,8.6494,92300.0],["2012-08-21",8.6494,8.802,8.6351,8.7305,110800.0],["2012-08-22",8.7067,8.7067,8.5588,8.6256,57200.0],["2012-08-23",8.6018,8.7257,8.535,8.6733,82100.0],["2012-08-24",8.6637,8.6971,8.5874,8.6304,64500.0],["2012-08-27",8.6399,8.659,8.5588,8.5874,71900.0],["2012-08-28",8.5636,8.678,8.5398,8.6685,59500.0],["2012-08-29",8.6637,8.74,8.6351,8.6971,63200.0],["2012-08-30",8.6494,8.6542,8.5445,8.5636,54600.0],["2012-08-31",8.6065,8.6161,8.4635,8.5398,96800.0],["2012-09-04",8.5541,8.5541,8.3633,8.473,110600.0],["2012-09-05",8.5112,8.5636,8.4826,8.5255,83300.0],["2012-09-06",8.5588,8.8497,8.5588,8.7972,182100.0],["2012-09-07",8.8402,8.8783,8.7877,8.8306,111500.0],["2012-09-10",8.7925,8.8211,8.7019,8.7686,71800.0],["2012-09-11",8.74,8.8068,8.7257,8.7782,68000.0],["2012-09-12",8.7543,8.7925,8.6542,8.7448,47600.0],["2012-09-13",8.7305,8.9451,8.721,8.9069,110000.0],["2012-09-14",8.9355,9.1549,8.926,9.0595,116000.0],["2012-09-17",9.0309,9.1119,8.9355,9.0452,63000.0],["2012-09-18",8.9975,9.0786,8.9689,9.0595,52500.0],["2012-09-19",9.069,9.0833,8.864,8.9737,88500.0],["2012-09-20",8.9165,8.9927,8.8926,8.9546,87100.0],["2012-09-21",9.0214,9.0404,8.8735,8.9212,160200.0],["2012-09-24",8.8831,8.9594,8.6828,8.7162,94800.0],["2012-09-25",8.7474,8.7666,8.5458,8.5602,153200.0],["2012-09-26",8.5506,8.6466,8.4497,8.4785,103300.0],["2012-09-27",8.4785,8.6418,8.4017,8.6274,134400.0],["2012-09-28",8.589,8.6706,8.5218,8.6178,163300.0],["2012-10-01",8.637,8.7426,8.6082,8.7282,112900.0],["2012-10-02",8.7618,9.0163,8.733,8.9874,171200.0],["2012-10-03",8.9874,9.0019,8.7954,8.805,91700.0],["2012-10-04",8.8386,8.853,8.613,8.7954,125800.0],["2012-10-05",8.829,8.9346,8.7666,8.8002,63800.0],["2012-10-08",8.7714,8.8146,8.6994,8.7666,65200.0],["2012-10-09",8.7762,8.8098,8.6994,8.7282,50000.0],["2012-10-10",8.7234,8.781,8.709,8.7666,63700.0],["2012-10-11",8.829,8.8338,8.757,8.805,74800.0],["2012-10-12",8.8194,8.853,8.7954,8.8098,107200.0],["2012-10-15",8.8386,8.9538,8.8002,8.9058,60300.0],["2012-10-16",8.9202,8.9778,8.8674,8.8962,57500.0],["2012-10-17",8.8818,8.9298,8.8098,8.9202,77800.0],["2012-10-18",8.8962,9.0643,8.8962,8.9442,86000.0],["2012-10-19",8.877,8.8818,8.5794,8.7042,81600.0],["2012-10-22",8.6898,8.757,8.6466,8.709,49200.0],["2012-10-23",8.6418,8.8146,8.5938,8.8098,325500.0],["2012-10-24",8.8098,8.8098,8.7378,8.7954,40900.0],["2012-10-25",8.829,8.829,8.6082,8.6898,98700.0],["2012-10-26",8.709,8.805,8.637,8.7426,64900.0],["2012-10-31",8.6418,8.805,8.5746,8.7906,115700.0],["2012-11-01",8.7666,8.8002,8.2433,8.6754,114300.0],["2012-11-02",8.7282,8.7858,8.4833,8.5169,89000.0],["2012-11-05",8.5073,8.5314,8.4689,8.4977,48200.0],["2012-11-06",8.4977,8.6082,8.3297,8.4977,86400.0],["2012-11-07",8.4017,8.4641,8.2865,8.4161,111300.0],["2012-11-08",8.4209,8.4641,8.3345,8.4209,133800.0],["2012-11-09",8.3681,8.3681,7.5135,7.9264,272400.0],["2012-11-12",7.864,7.9312,7.7584,7.8544,112200.0],["2012-11-13",7.8016,7.9264,7.7584,7.864,181000.0],["2012-11-14",7.8544,7.912,7.8064,7.864,268700.0],["2012-11-15",7.8736,7.9504,7.8064,7.9024,162100.0],["2012-11-16",7.8592,7.9744,7.8352,7.9552,92800.0],["2012-11-19",7.9984,8.1329,7.9264,8.1329,109700.0],["2012-11-20",8.0945,8.0945,7.984,8.0561,44900.0],["2012-11-21",8.0465,8.0897,7.9216,7.9936,57300.0],["2012-11-23",8.0272,8.0272,7.9024,7.9696,38600.0],["2012-11-26",7.9264,8.0657,7.9168,7.9936,93700.0],["2012-11-27",8.0225,8.1185,8.0129,8.0177,61500.0],["2012-11-28",7.9744,8.0176,7.9072,7.9552,89700.0],["2012-11-29",7.984,8.1233,7.9456,8.008,180500.0],["2012-11-30",8.0513,8.1041,7.9936,8.0849,181900.0],["2012-12-03",8.1041,8.1041,7.9216,8.0801,101300.0],["2012-12-04",8.1041,8.1041,7.9888,8.0705,194100.0],["2012-12-05",8.0897,8.1473,7.9264,8.1425,196400.0],["2012-12-06",8.1233,8.1473,8.0417,8.0993,136200.0],["2012-12-07",8.0993,8.1137,8.0369,8.0417,126400.0],["2012-12-10",8.0369,8.2337,7.9984,8.2337,94300.0],["2012-12-11",8.2577,8.4545,8.1953,8.3921,100500.0],["2012-12-12",8.3729,8.3729,8.1425,8.1761,183000.0],["2012-12-13",8.1761,8.3393,8.1761,8.3345,67800.0],["2012-12-14",8.3009,8.4545,8.2577,8.4161,105700.0],["2012-12-17",8.4257,8.5218,8.3489,8.4353,123500.0],["2012-12-18",8.4257,8.4737,8.3681,8.4689,136500.0],["2012-12-19",8.4689,8.5266,8.3777,8.4497,88600.0],["2012-12-20",8.4785,8.5938,8.4305,8.4977,141800.0],["2012-12-21",8.4545,8.5506,8.3537,8.4353,412000.0],["2012-12-24",8.4378,8.5683,8.3797,8.549,43600.0],["2012-12-26",8.52,8.578,8.4571,8.5731,103200.0],["2012-12-27",8.5538,8.5538,8.3942,8.4958,68600.0],["2012-12-28",8.4426,8.5054,8.3894,8.4281,90200.0],["2012-12-31",8.4329,8.7714,8.341,8.7327,137200.0],["2013-01-02",8.8197,8.8923,8.7424,8.7956,207200.0],["2013-01-03",8.7811,8.8391,8.6892,8.723,73900.0],["2013-01-04",8.7521,8.8778,8.694,8.8004,77900.0],["2013-01-07",8.7859,8.8923,8.7762,8.8778,48500.0],["2013-01-08",8.8488,9.0132,8.8488,8.9745,71500.0],["2013-01-09",8.9696,9.0905,8.931,9.0567,127000.0],["2013-01-10",9.0712,9.0712,8.8923,8.931,101800.0],["2013-01-11",8.9455,9.0132,8.9116,9.0083,81100.0],["2013-01-14",8.9696,9.0373,8.9551,9.0325,67300.0],["2013-01-15",8.9938,9.0664,8.9068,9.0228,75100.0],["2013-01-16",8.9938,9.0083,8.9165,8.989,177100.0],["2013-01-17",9.0035,9.105,8.96,9.0954,74500.0],["2013-01-18",9.0712,9.1679,8.9696,9.1679,80800.0],["2013-01-22",9.1389,9.1727,9.0277,9.1727,78200.0],["2013-01-23",9.134,9.1389,8.9551,8.9696,85300.0],["2013-01-24",8.9551,9.0518,8.9213,9.0083,47600.0],["2013-01-25",9.0035,9.047,8.9358,8.989,62200.0],["2013-01-28",8.9793,9.2404,8.9503,9.2308,107200.0],["2013-01-29",9.2259,9.3855,9.1534,9.2598,103600.0],["2013-01-30",9.2259,9.2598,9.0809,9.134,49500.0],["2013-01-31",9.1389,9.1872,9.0277,9.1292,55700.0],["2013-02-01",9.1389,9.2646,9.0664,9.1099,74400.0],["2013-02-04",9.0712,9.0905,8.9358,8.9648,89900.0],["2013-02-05",9.0228,9.0228,8.9116,8.9455,115600.0],["2013-02-06",8.8923,9.0228,8.8729,8.989,102900.0],["2013-02-07",8.9696,9.047,8.9358,8.9938,49800.0],["2013-02-08",8.9745,9.1486,8.9261,9.134,41400.0],["2013-02-11",9.1292,9.1437,9.0325,9.1437,37900.0],["2013-02-12",9.1389,9.1582,9.0615,9.1437,47700.0],["2013-02-13",9.1244,9.1244,8.989,9.047,72600.0],["2013-02-14",9.0035,9.0615,8.9793,9.0277,27600.0],["2013-02-15",9.0518,9.0664,8.8971,9.047,81400.0],["2013-02-19",9.0422,9.1437,8.989,9.1292,52000.0],["2013-02-20",9.1244,9.2694,9.1195,9.134,204700.0],["2013-02-21",9.1389,9.3323,9.1389,9.3178,122400.0],["2013-02-22",9.3178,9.3807,9.2791,9.3807,70900.0],["2013-02-25",9.3807,9.4048,9.2694,9.2936,147300.0],["2013-02-26",9.2936,9.371,9.2453,9.3226,137300.0],["2013-02-27",9.2985,9.4629,9.2453,9.4338,156400.0],["2013-02-28",9.4338,9.6224,9.3807,9.6128,170300.0],["2013-03-01",9.4967,9.782,9.2259,9.7578,187400.0],["2013-03-04",9.7723,9.8932,9.6708,9.84,257000.0],["2013-03-05",9.8497,10.2172,9.7868,10.2123,310200.0],["2013-03-06",10.2027,10.3719,10.1591,10.3332,202600.0],["2013-03-07",10.3477,10.575,10.3236,10.5025,164600.0],["2013-03-08",10.5798,10.633,10.4734,10.5943,126000.0],["2013-03-11",10.5411,10.5605,10.2849,10.309,220700.0],["2013-03-12",10.2704,10.2752,10.0238,10.0915,89500.0],["2013-03-13",10.1108,10.1543,10.0673,10.106,53600.0],["2013-03-14",10.0915,10.1253,10.0624,10.1205,47500.0],["2013-03-15",10.1398,10.1688,10.0334,10.1688,135900.0],["2013-03-18",10.0721,10.1688,9.9512,10.0334,84400.0],["2013-03-19",10.0721,10.1253,9.9657,10.0431,39000.0],["2013-03-20",10.106,10.1543,10.0238,10.0624,35000.0],["2013-03-21",9.9947,10.1011,9.9802,9.9802,56600.0],["2013-03-22",9.9947,10.0576,9.898,9.9077,48000.0],["2013-03-25",9.9561,9.9754,9.84,9.8594,92600.0],["2013-03-26",9.918,10.04,9.7715,9.7861,163400.0],["2013-03-27",9.7519,9.9766,9.7129,9.9082,72700.0],["2013-03-28",9.9326,9.9912,9.8398,9.8691,98300.0],["2013-04-01",9.8349,9.9521,9.6445,9.7129,112900.0],["2013-04-02",9.7519,9.874,9.6591,9.6787,54700.0],["2013-04-03",9.6689,9.7373,9.5468,9.581,66800.0],["2013-04-04",9.6103,9.8203,9.5908,9.7715,60800.0],["2013-04-05",9.6103,9.8398,9.6103,9.8252,67000.0],["2013-04-08",9.8252,9.8887,9.7666,9.8789,33300.0],["2013-04-09",9.9131,9.9766,9.8252,9.8984,108300.0],["2013-04-10",9.9277,10.2354,9.8594,10.2012,106600.0],["2013-04-11",10.2207,10.3379,10.1719,10.2647,76200.0],["2013-04-12",10.2549,10.3281,10.167,10.2891,64900.0],["2013-04-15",10.25,10.2598,9.9082,9.957,81700.0],["2013-04-16",9.9912,10.0449,9.8789,9.9961,54500.0],["2013-04-17",9.9473,9.9473,9.6494,9.7373,82500.0],["2013-04-18",9.7129,9.8642,9.6836,9.8496,61000.0],["2013-04-19",9.8545,10.0889,9.8154,10.0791,40500.0],["2013-04-22",10.0644,10.0644,9.8398,10.0498,34400.0],["2013-04-23",10.0644,10.4112,9.9131,10.4014,61400.0],["2013-04-24",10.4258,10.4991,10.3281,10.4698,60800.0],["2013-04-25",10.333,10.5284,10.2598,10.4307,45600.0],["2013-04-26",10.4405,10.4551,10.333,10.3721,45700.0],["2013-04-29",10.3721,10.4942,10.3281,10.4307,29000.0],["2013-04-30",10.4795,10.5186,10.3965,10.4551,51200.0],["2013-05-01",10.4112,10.4698,10.0986,10.1328,97500.0],["2013-05-02",10.1377,10.3819,10.1377,10.2549,68900.0],["2013-05-03",10.3721,10.5821,10.2793,10.5625,80400.0],["2013-05-06",10.5381,10.7921,10.4795,10.7774,53500.0],["2013-05-07",10.7921,10.9386,10.7481,10.919,70200.0],["2013-05-08",10.8848,11.1095,10.7628,10.8897,124100.0],["2013-05-09",10.8995,10.8995,10.7432,10.8067,40600.0],["2013-05-10",10.8409,10.8409,10.7432,10.8067,34400.0],["2013-05-13",10.7628,10.9044,10.7481,10.9044,59600.0],["2013-05-14",11.0118,11.0899,10.9239,11.0606,147000.0],["2013-05-15",11.0704,11.1241,11.0167,11.0851,84000.0],["2013-05-16",11.046,11.046,10.9386,11.0069,34300.0],["2013-05-17",11.0216,11.0216,10.963,11.0118,154400.0],["2013-05-20",10.9581,11.0851,10.9581,11.0753,57100.0],["2013-05-21",11.0704,11.1046,10.9874,11.1046,59000.0],["2013-05-22",11.0802,11.2316,10.7725,10.8507,52400.0],["2013-05-23",10.7921,10.7921,10.5235,10.6553,67200.0],["2013-05-24",10.6504,10.7042,10.5332,10.6895,29700.0],["2013-05-28",10.8165,10.9679,10.5626,10.6651,68400.0],["2013-05-29",10.5821,10.5821,10.2061,10.3819,41800.0],["2013-05-30",10.377,10.4453,10.2793,10.333,65100.0],["2013-05-31",10.2647,10.5381,10.1377,10.2354,152600.0],["2013-06-03",10.2256,10.4405,10.1035,10.4161,109300.0],["2013-06-04",10.3965,10.4893,10.2256,10.2549,40500.0],["2013-06-05",10.2598,10.2989,10.0986,10.1426,42900.0],["2013-06-06",10.1133,10.4209,10.0645,10.4161,60400.0],["2013-06-07",10.4844,10.4844,10.1426,10.3037,31700.0],["2013-06-10",10.2696,10.3526,10.1719,10.3379,39900.0],["2013-06-11",10.2305,10.2793,10.1279,10.1816,35400.0],["2013-06-12",10.2061,10.2061,9.9131,9.9619,50100.0],["2013-06-13",9.9326,10.3037,9.9326,10.2647,41300.0],["2013-06-14",10.2793,10.4893,10.1572,10.3037,37900.0],["2013-06-17",10.3526,10.3819,10.084,10.1524,55800.0],["2013-06-18",10.1279,10.3867,10.0889,10.3233,44800.0],["2013-06-19",10.3135,10.3574,10.0449,10.1328,57600.0],["2013-06-20",10.0107,10.0449,9.6543,9.7324,85200.0],["2013-06-21",9.7666,9.9717,9.6347,9.9082,170200.0],["2013-06-24",9.7861,9.9375,9.5224,9.6933,93600.0],["2013-06-25",9.7871,9.9844,9.7772,9.94,91100.0],["2013-06-26",10.0238,10.0238,9.7427,9.7821,99200.0],["2013-06-27",9.8561,10.1817,9.8018,10.1521,62100.0],["2013-06-28",10.1866,10.3247,10.0978,10.1866,162200.0],["2013-07-01",10.157,10.2557,10.083,10.1916,70500.0],["2013-07-02",10.1817,10.3099,10.0633,10.3001,70300.0],["2013-07-03",10.2853,10.2853,10.1472,10.2113,38100.0],["2013-07-05",10.453,10.453,9.9498,10.2754,58800.0],["2013-07-08",10.2754,10.4333,10.2113,10.2261,73900.0],["2013-07-09",10.2409,10.2803,10.157,10.2113,83700.0],["2013-07-10",10.1866,10.2803,10.0978,10.1077,70600.0],["2013-07-11",10.2162,10.4579,10.1965,10.2113,101200.0],["2013-07-12",10.1817,10.4678,10.1669,10.4135,92100.0],["2013-07-15",10.4185,10.601,10.4185,10.5467,77400.0],["2013-07-16",10.5221,10.5961,10.4629,10.527,57300.0],["2013-07-17",10.5319,10.6799,10.4777,10.5911,43900.0],["2013-07-18",10.6799,10.7638,10.601,10.7243,47500.0],["2013-07-19",10.7095,10.8674,10.6799,10.7934,63400.0],["2013-07-22",10.6257,10.7934,10.5714,10.7786,33300.0],["2013-07-23",10.8082,10.8476,10.6503,10.7737,62300.0],["2013-07-24",10.8131,10.8131,10.5418,10.6355,27800.0],["2013-07-25",10.6799,10.897,10.675,10.8871,82900.0],["2013-07-26",10.8131,10.8476,10.7391,10.7983,33000.0],["2013-07-29",10.7588,10.8082,10.3741,10.4234,54000.0],["2013-07-30",10.4431,10.4826,10.2951,10.3642,51500.0],["2013-07-31",10.3741,10.3839,10.1324,10.157,40600.0],["2013-08-01",10.2014,10.2458,10.0485,10.083,33500.0],["2013-08-02",10.0238,10.1472,10.0238,10.088,24500.0],["2013-08-05",10.1077,10.1521,9.9942,10.0781,19900.0],["2013-08-06",10.0189,10.1324,9.9449,10.0584,28000.0],["2013-08-07",9.9893,10.088,9.9844,10.0534,20400.0],["2013-08-08",10.162,10.2014,10.0041,10.1718,36000.0],["2013-08-09",10.1126,10.2557,10.0189,10.0436,72100.0],["2013-08-12",9.9646,10.1028,9.9153,9.9597,38700.0],["2013-08-13",9.9005,9.9153,9.718,9.8906,44100.0],["2013-08-14",9.9252,9.9942,9.8068,9.8462,37400.0],["2013-08-15",9.718,9.718,9.5453,9.5897,61600.0],["2013-08-16",9.5601,9.6687,9.496,9.5552,140400.0],["2013-08-19",9.5848,9.5848,9.274,9.2938,64100.0],["2013-08-20",9.274,9.4516,9.274,9.3579,56100.0],["2013-08-21",9.2888,9.3727,9.2,9.279,60500.0],["2013-08-22",9.274,9.3875,9.2148,9.3579,41400.0],["2013-08-23",9.348,9.4171,9.2592,9.3924,38700.0],["2013-08-26",9.4171,9.4171,9.1902,9.348,33600.0],["2013-08-27",9.2642,9.4417,9.2395,9.279,77700.0],["2013-08-28",9.2444,9.2888,9.1655,9.1902,27500.0],["2013-08-29",9.1507,9.2494,9.1359,9.2395,40600.0],["2013-08-30",9.2099,9.2691,8.978,9.0076,64600.0],["2013-09-03",9.1014,9.1014,8.8843,8.9188,52200.0],["2013-09-04",8.9238,9.0372,8.8843,8.9978,37200.0],["2013-09-05",9.0274,9.0274,8.8843,8.8991,21400.0],["2013-09-06",8.9188,9.0866,8.8744,8.9583,48100.0],["2013-09-09",9.0126,9.1408,8.9139,9.1408,22600.0],["2013-09-10",9.1655,9.2148,8.983,9.0964,39400.0],["2013-09-11",9.1112,9.1606,9.0422,9.1162,21600.0],["2013-09-12",9.1408,9.2346,9.0274,9.1556,44000.0],["2013-09-13",9.1754,9.2937,9.1408,9.2444,34600.0],["2013-09-16",9.3677,9.4171,9.2395,9.2888,40000.0],["2013-09-17",9.2888,9.4565,9.274,9.4565,55900.0],["2013-09-18",9.4713,9.8906,9.3529,9.8808,73900.0],["2013-09-19",9.8758,10.0929,9.7673,9.8512,52900.0],["2013-09-20",9.9202,9.9202,9.6736,9.8413,201500.0],["2013-09-23",9.7772,9.8265,9.6933,9.7476,65300.0],["2013-09-24",9.7725,9.8572,9.5931,9.7576,68200.0],["2013-09-25",9.6679,9.8273,9.4286,9.7576,56900.0],["2013-09-26",9.8124,9.8174,9.6728,9.7924,51800.0],["2013-09-27",9.7027,9.7775,9.6479,9.7326,33200.0],["2013-09-30",9.618,9.7127,9.5931,9.6828,57700.0],["2013-10-01",9.7127,9.8921,9.6529,9.7825,76300.0],["2013-10-02",9.7875,9.7875,9.5682,9.7177,36700.0],["2013-10-03",9.6679,9.6679,9.3888,9.4336,37900.0],["2013-10-04",9.4037,9.4286,9.2343,9.329,37600.0],["2013-10-07",9.2642,9.3439,9.2642,9.314,25300.0],["2013-10-08",9.2991,9.3439,9.2941,9.2941,41900.0],["2013-10-09",9.2941,9.3439,9.2492,9.3041,47600.0],["2013-10-10",9.3987,9.4336,9.2692,9.4087,64400.0],["2013-10-11",9.3589,9.6081,9.3589,9.6031,64700.0],["2013-10-14",9.5632,9.7077,9.4635,9.6978,53700.0],["2013-10-15",9.6479,9.6928,9.5632,9.633,54900.0],["2013-10-16",9.6678,9.7177,9.5233,9.6828,61500.0],["2013-10-17",9.633,9.8821,9.633,9.8772,112000.0],["2013-10-18",9.9419,9.9469,9.7775,9.8921,75000.0],["2013-10-21",9.917,9.917,9.6778,9.7476,71300.0],["2013-10-22",9.7576,9.9071,9.7476,9.8273,66000.0],["2013-10-23",9.8074,9.9419,9.7775,9.8223,68700.0],["2013-10-24",9.8223,9.8223,9.6728,9.7625,61600.0],["2013-10-25",9.8074,9.8373,9.6479,9.7625,58400.0],["2013-10-28",9.7127,9.7675,9.6878,9.7675,32500.0],["2013-10-29",9.7675,9.8124,9.618,9.7476,28400.0],["2013-10-30",9.7227,9.7376,9.5034,9.5881,53800.0],["2013-10-31",9.5582,9.6429,9.4685,9.5582,57100.0],["2013-11-01",9.5283,9.6031,9.2941,9.4137,93500.0],["2013-11-04",9.4187,9.5782,9.4137,9.5283,82500.0],["2013-11-05",9.5134,9.5582,9.3838,9.4237,43600.0],["2013-11-06",9.4187,9.4635,9.2443,9.3738,37000.0],["2013-11-07",9.3888,9.3888,9.1496,9.1845,62300.0],["2013-11-08",9.1745,9.1745,9.025,9.1097,71700.0],["2013-11-11",9.0649,9.1446,9.035,9.0449,52400.0],["2013-11-12",9.0449,9.1147,8.9801,9.0898,39500.0],["2013-11-13",9.0449,9.1695,8.9702,9.1496,39900.0],["2013-11-14",9.1595,9.2592,9.0649,9.0948,33000.0],["2013-11-15",9.0748,9.2642,8.9702,9.2492,92300.0],["2013-11-18",9.2692,9.3439,9.2044,9.2492,53300.0],["2013-11-19",9.2243,9.2991,9.1446,9.2044,49000.0],["2013-11-20",9.2144,9.2791,9.035,9.0748,63600.0],["2013-11-21",9.1296,9.2144,9.0997,9.1795,61700.0],["2013-11-22",9.1745,9.2094,9.015,9.1047,47400.0],["2013-11-25",9.1446,9.2243,9.0051,9.2094,64200.0],["2013-11-26",9.2044,9.2193,9.0698,9.2044,78800.0],["2013-11-27",9.2193,9.2592,9.1595,9.2193,62000.0],["2013-11-29",9.2193,9.2443,9.1695,9.1845,47100.0],["2013-12-02",9.1894,9.1894,8.9154,8.9602,88900.0],["2013-12-03",8.9054,9.0399,8.9054,9.015,116700.0],["2013-12-04",8.9752,9.0399,8.8655,8.9453,97800.0],["2013-12-05",8.9203,9.0599,8.8506,9.015,93900.0],["2013-12-06",9.1147,9.1994,9.0748,9.1595,54300.0],["2013-12-09",9.1645,9.1695,9.0698,9.1396,70400.0],["2013-12-10",9.1496,9.1944,9.035,9.1546,70300.0],["2013-12-11",9.1396,9.1396,8.8954,8.9453,67800.0],["2013-12-12",8.9652,8.9652,8.8556,8.8904,63200.0],["2013-12-13",8.8954,8.9702,8.8356,8.8456,77100.0],["2013-12-16",8.9004,8.9851,8.9004,8.9702,63000.0],["2013-12-17",8.9951,9.1097,8.9602,9.0848,61900.0],["2013-12-18",9.0798,9.2642,8.9752,9.2542,72200.0],["2013-12-19",9.2144,9.2144,9.0449,9.0948,43500.0],["2013-12-20",9.0948,9.5333,9.0798,9.4984,325700.0],["2013-12-23",9.5994,9.5994,9.352,9.3873,96400.0],["2013-12-24",9.3671,9.5237,9.3116,9.352,35900.0],["2013-12-26",9.4227,9.4429,9.2914,9.3217,45800.0],["2013-12-27",9.3621,9.3621,9.1803,9.2964,47100.0],["2013-12-30",9.2712,9.3823,9.15,9.2055,62900.0],["2013-12-31",9.1954,9.3621,9.1803,9.2762,79800.0],["2014-01-02",9.2459,9.256,9.0894,9.1752,49900.0],["2014-01-03",9.1702,9.352,9.1702,9.3116,62500.0],["2014-01-06",9.3217,9.3924,9.2964,9.3873,63900.0],["2014-01-07",9.3873,9.4984,9.3469,9.3823,65900.0],["2014-01-08",9.3267,9.3267,9.1096,9.1803,177100.0],["2014-01-09",9.2308,9.2611,9.1247,9.2611,55700.0],["2014-01-10",9.2762,9.3671,9.2762,9.3368,42300.0],["2014-01-13",9.2914,9.4075,9.2914,9.3823,72300.0],["2014-01-14",9.4075,9.5489,9.3924,9.5186,62300.0],["2014-01-15",9.5338,9.6398,9.458,9.4984,93300.0],["2014-01-16",9.4782,9.5641,9.4782,9.5287,27700.0],["2014-01-17",9.5237,9.6146,9.453,9.4681,40700.0],["2014-01-21",9.5287,9.6449,9.4631,9.6398,38600.0],["2014-01-22",9.5944,9.7408,9.5944,9.7156,83400.0],["2014-01-23",9.7156,9.7509,9.5944,9.7257,105800.0],["2014-01-24",9.6398,9.6802,9.4833,9.559,90100.0],["2014-01-27",9.5944,9.7711,9.4176,9.4277,55700.0],["2014-01-28",9.4277,9.6095,9.4075,9.5338,84300.0],["2014-01-29",9.4732,9.5287,9.2964,9.3823,75700.0],["2014-01-30",9.4075,9.7206,9.3924,9.6398,87300.0],["2014-01-31",9.5186,9.655,9.4883,9.5944,50100.0],["2014-02-03",9.554,9.554,9.3116,9.357,78000.0],["2014-02-04",9.3671,9.5338,9.2712,9.4227,70000.0],["2014-02-05",9.3974,9.4328,9.2914,9.3318,103400.0],["2014-02-06",9.3722,9.453,9.3015,9.3722,63000.0],["2014-02-07",9.3722,9.4429,9.3166,9.3621,68400.0],["2014-02-10",9.3772,9.4631,9.3217,9.4328,57800.0],["2014-02-11",9.4277,9.559,9.4126,9.4934,57000.0],["2014-02-12",9.5338,9.5893,9.4227,9.5136,88000.0],["2014-02-13",9.458,9.6853,9.4479,9.6297,47400.0],["2014-02-14",9.5843,9.5994,9.4429,9.5944,45100.0],["2014-02-18",9.5944,9.7004,9.5237,9.6752,51300.0],["2014-02-19",9.6297,9.766,9.5691,9.5843,43100.0],["2014-02-20",9.6196,9.655,9.5186,9.6095,44100.0],["2014-02-21",9.6045,9.7206,9.5388,9.655,100800.0],["2014-02-24",9.6701,9.761,9.6247,9.6449,65800.0],["2014-02-25",9.6196,9.7256,9.5843,9.6449,49800.0],["2014-02-26",9.6802,9.766,9.6146,9.6853,30900.0],["2014-02-27",9.6297,9.7105,9.554,9.66,35200.0],["2014-02-28",9.6853,9.8014,9.5944,9.7156,129000.0],["2014-03-03",9.6802,9.7963,9.5994,9.7761,62600.0],["2014-03-04",9.9024,10.0993,9.867,10.0993,166300.0],["2014-03-05",9.963,9.963,9.4984,9.6398,140900.0],["2014-03-06",9.6651,9.6651,9.6196,9.6449,109000.0],["2014-03-07",9.6398,9.6398,9.4782,9.5439,99300.0],["2014-03-10",9.5035,9.5641,9.3671,9.4025,134900.0],["2014-03-11",9.4176,9.4681,9.3823,9.3873,96600.0],["2014-03-12",9.357,9.4176,9.3419,9.357,64900.0],["2014-03-13",9.4025,9.4075,9.357,9.3772,82300.0],["2014-03-14",9.3772,9.453,9.3722,9.4075,22100.0],["2014-03-17",9.4378,9.4681,9.3924,9.3924,41900.0],["2014-03-18",9.3873,9.5338,9.3873,9.5338,56700.0],["2014-03-19",9.5035,9.5843,9.2813,9.3267,64100.0],["2014-03-20",9.2712,9.352,9.2661,9.3419,34500.0],["2014-03-21",9.4025,9.5944,9.3318,9.5691,177500.0],["2014-03-24",9.5439,9.559,9.4227,9.4782,64000.0],["2014-03-25",9.5641,9.5641,9.4025,9.4378,60500.0],["2014-03-26",9.4787,9.5552,9.4225,9.4735,97000.0],["2014-03-27",9.4531,9.5297,9.397,9.4633,34700.0],["2014-03-28",9.4633,9.6318,9.448,9.4991,35600.0],["2014-03-31",9.5144,9.6675,9.494,9.642,102200.0],["2014-04-01",9.6624,9.7645,9.5961,9.7339,75000.0],["2014-04-02",9.7288,9.7288,9.6318,9.6879,35800.0],["2014-04-03",9.7135,9.7135,9.5756,9.6063,34300.0],["2014-04-04",9.6879,9.7339,9.5654,9.642,115400.0],["2014-04-07",9.6369,9.6828,9.4991,9.5501,90400.0],["2014-04-08",9.5756,9.6675,9.5654,9.6369,60600.0],["2014-04-09",9.6675,9.6828,9.5552,9.6369,62000.0],["2014-04-10",9.6012,9.6828,9.4633,9.5042,74600.0],["2014-04-11",9.4225,9.5399,9.4123,9.4378,82700.0],["2014-04-14",9.5399,9.6165,9.4531,9.5603,44100.0],["2014-04-15",9.5603,9.5961,9.4684,9.5603,37700.0],["2014-04-16",9.5961,9.6216,9.5399,9.6012,46000.0],["2014-04-17",9.5654,9.6726,9.5654,9.6216,38600.0],["2014-04-21",9.6573,9.6675,9.5552,9.6012,37300.0],["2014-04-22",9.6063,9.6471,9.5705,9.6165,48600.0],["2014-04-23",9.5858,9.6063,9.5399,9.545,49200.0],["2014-04-24",9.5756,9.6267,9.5246,9.5858,46300.0],["2014-04-25",9.5756,9.6063,9.5195,9.545,73600.0],["2014-04-28",9.6012,9.6471,9.494,9.5961,87100.0],["2014-04-29",9.6318,9.6471,9.5705,9.5807,67700.0],["2014-04-30",9.5858,9.6726,9.545,9.6573,86000.0],["2014-05-01",9.6267,9.6267,9.5042,9.6063,112500.0],["2014-05-02",9.5909,9.7237,9.5756,9.6165,70000.0],["2014-05-05",9.5807,9.6216,9.5399,9.5858,56200.0],["2014-05-06",9.5348,9.596,9.4889,9.5246,67000.0],["2014-05-07",9.5246,9.7645,9.5195,9.7594,114500.0],["2014-05-08",9.7135,9.9482,9.7135,9.8972,74100.0],["2014-05-09",9.836,10.035,9.836,10.0146,59700.0],["2014-05-12",10.0248,10.183,10.0146,10.1371,61900.0],["2014-05-13",10.1167,10.1933,10.0503,10.0861,84500.0],["2014-05-14",10.0452,10.1218,9.9585,10.0044,79800.0],["2014-05-15",9.9534,10.0401,9.7339,9.79,56800.0],["2014-05-16",9.7645,9.9176,9.7594,9.9125,43400.0],["2014-05-19",9.9023,9.938,9.8155,9.887,26400.0],["2014-05-20",9.8513,9.887,9.6828,9.7747,97500.0],["2014-05-21",9.7798,9.7951,9.6624,9.7134,52200.0],["2014-05-22",9.6879,9.7849,9.6726,9.7186,48700.0],["2014-05-23",9.7543,9.938,9.7543,9.9176,53500.0],["2014-05-27",9.984,10.1932,9.9533,10.1728,77600.0],["2014-05-28",10.1422,10.1473,10.0146,10.0656,50300.0],["2014-05-29",10.1065,10.132,9.9891,9.9942,19200.0],["2014-05-30",10.0197,10.0963,9.9227,9.9738,101800.0],["2014-06-02",9.9789,10.0656,9.8819,10.0299,45000.0],["2014-06-03",9.9789,10.0299,9.9278,9.9431,40000.0],["2014-06-04",9.8921,9.9738,9.887,9.9074,25100.0],["2014-06-05",9.8972,10.2902,9.8257,10.2902,70200.0],["2014-06-06",10.3719,10.4076,10.2086,10.2953,60500.0],["2014-06-09",10.3209,10.3209,10.1167,10.1677,53700.0],["2014-06-10",10.1218,10.1218,9.9482,9.9687,45500.0],["2014-06-11",9.984,10.0095,9.8768,9.9074,37300.0],["2014-06-12",9.9278,9.9585,9.8411,9.8768,45600.0],["2014-06-13",9.9227,9.9227,9.8002,9.8717,31600.0],["2014-06-16",9.8462,9.8768,9.739,9.8002,64200.0],["2014-06-17",9.7747,9.8972,9.7492,9.7747,156100.0],["2014-06-18",9.7543,9.8819,9.7543,9.8155,74200.0],["2014-06-19",9.836,9.9278,9.8104,9.9227,66100.0],["2014-06-20",9.8972,9.9534,9.7951,9.9227,215600.0],["2014-06-23",9.9227,9.9687,9.8768,9.9329,86300.0],["2014-06-24",9.9845,10.0464,9.8659,9.8762,60800.0],["2014-06-25",9.8453,9.8607,9.7421,9.8092,69000.0],["2014-06-26",9.7834,9.7937,9.7009,9.7266,47600.0],["2014-06-27",9.7318,9.9329,9.7112,9.8762,169100.0],["2014-06-30",9.8401,9.8556,9.7473,9.8401,83200.0],["2014-07-01",9.8349,10.0206,9.7988,9.9226,78000.0],["2014-07-02",9.902,9.9071,9.7988,9.8349,38400.0],["2014-07-03",9.8504,9.8504,9.7215,9.8143,25300.0],["2014-07-07",9.8195,9.8711,9.7988,9.8092,52900.0],["2014-07-08",9.7988,9.8504,9.7524,9.7782,61000.0],["2014-07-09",9.7988,9.8504,9.7473,9.7885,41400.0],["2014-07-10",9.6905,9.8195,9.6905,9.7679,46600.0],["2014-07-11",9.7731,9.7731,9.6751,9.7163,57400.0],["2014-07-14",9.706,9.7731,9.6751,9.7318,56500.0],["2014-07-15",9.7576,9.7576,9.6544,9.6751,76200.0],["2014-07-16",9.6905,9.7215,9.639,9.6596,48700.0],["2014-07-17",9.6132,9.7576,9.6132,9.6854,67600.0],["2014-07-18",9.6493,9.8349,9.6441,9.8298,49300.0],["2014-07-21",9.7834,9.7885,9.6544,9.7421,29900.0],["2014-07-22",9.7473,9.7782,9.7421,9.7731,31100.0],["2014-07-23",9.7627,9.7834,9.7112,9.7473,31400.0],["2014-07-24",9.7782,9.7782,9.639,9.7163,42600.0],["2014-07-25",9.6493,9.6751,9.541,9.541,39600.0],["2014-07-28",9.5668,9.6338,9.5307,9.6029,44500.0],["2014-07-29",9.6183,9.6287,9.541,9.5771,51600.0],["2014-07-30",9.608,9.608,9.412,9.5255,75000.0],["2014-07-31",9.4327,9.5513,9.4275,9.4739,72400.0],["2014-08-01",9.4997,9.5049,9.2934,9.3347,70400.0],["2014-08-04",9.3398,9.4585,9.3037,9.443,45200.0],["2014-08-05",9.4069,9.4739,9.3759,9.4533,52300.0],["2014-08-06",9.3347,9.5771,9.3347,9.4843,51700.0],["2014-08-07",9.4636,9.4997,9.3708,9.3966,36500.0],["2014-08-08",9.3811,9.541,9.3811,9.4739,52500.0],["2014-08-11",9.5358,9.639,9.5152,9.6029,36900.0],["2014-08-12",9.5771,9.6493,9.5668,9.5977,48400.0],["2014-08-13",9.6183,9.737,9.6029,9.7112,43300.0],["2014-08-14",9.7112,9.7421,9.6441,9.7112,27900.0],["2014-08-15",9.8092,9.8092,9.5668,9.6183,62100.0],["2014-08-18",9.737,9.7421,9.6493,9.706,42500.0],["2014-08-19",9.6854,9.8401,9.6854,9.8143,37900.0],["2014-08-20",9.7576,9.7988,9.6802,9.7937,39500.0],["2014-08-21",9.7834,9.8092,9.7112,9.7988,43700.0],["2014-08-22",9.7937,9.8298,9.6802,9.7163,39400.0],["2014-08-25",9.7421,9.8607,9.5822,9.6338,46700.0],["2014-08-26",9.6183,9.7163,9.6183,9.6751,35700.0],["2014-08-27",9.6854,9.7163,9.6441,9.706,20500.0],["2014-08-28",9.6544,9.7009,9.6132,9.6544,25900.0],["2014-08-29",9.6493,9.7009,9.6493,9.6751,44600.0],["2014-09-02",9.6905,9.7627,9.6648,9.706,38700.0],["2014-09-03",9.7524,9.7524,9.6699,9.6905,52200.0],["2014-09-04",9.6854,9.7679,9.6183,9.6544,29900.0],["2014-09-05",9.6235,9.737,9.6235,9.7163,37000.0],["2014-09-08",9.7421,9.7473,9.6544,9.7112,45700.0],["2014-09-09",9.7112,9.7112,9.6029,9.608,60100.0],["2014-09-10",9.6132,9.6544,9.4533,9.5771,55400.0],["2014-09-11",9.5565,9.6183,9.5152,9.5668,40600.0],["2014-09-12",9.5461,9.5461,9.1954,9.2522,80600.0],["2014-09-15",9.2831,9.3553,9.1336,9.1542,69300.0],["2014-09-16",9.1645,9.2831,9.1645,9.2522,64700.0],["2014-09-17",9.2419,9.2831,9.0923,9.1284,65400.0],["2014-09-18",9.1336,9.1542,9.0975,9.1284,69800.0],["2014-09-19",9.1387,9.1851,9.0665,9.1439,227000.0],["2014-09-22",9.082,9.149,9.0768,9.1026,61600.0],["2014-09-23",9.0609,9.1391,8.9566,8.9618,103500.0],["2014-09-24",9.0296,9.0296,8.9409,8.9461,71400.0],["2014-09-25",8.9618,9.0244,8.92,8.9253,65600.0],["2014-09-26",8.9357,9.04,8.92,9.0348,51700.0],["2014-09-29",8.9618,9.0609,8.9357,9.0557,71500.0],["2014-09-30",9.04,9.04,8.8679,8.8679,118000.0],["2014-10-01",8.8679,8.9826,8.8679,8.9044,109600.0],["2014-10-02",8.9253,9.0139,8.8835,9.0035,64700.0],["2014-10-03",9.113,9.2069,9.0087,9.0609,97000.0],["2014-10-06",9.0661,9.1652,9.0661,9.0765,57500.0],["2014-10-07",9.0661,9.0922,8.9513,8.9566,59900.0],["2014-10-08",8.9566,9.2017,8.9566,9.1339,152400.0],["2014-10-09",9.1287,9.1548,9.0191,9.0765,97100.0],["2014-10-10",9.0244,9.1287,8.92,9.04,101100.0],["2014-10-13",9.0244,9.2643,9.0244,9.2174,90800.0],["2014-10-14",9.3061,9.3999,9.1496,9.2017,135000.0],["2014-10-15",9.1235,9.2382,9.1026,9.1756,115900.0],["2014-10-16",9.087,9.233,9.087,9.2017,87000.0],["2014-10-17",9.3008,9.3008,9.04,9.0661,89700.0],["2014-10-20",9.0348,9.2382,9.0348,9.2174,71100.0],["2014-10-21",9.2226,9.2487,9.16,9.2226,72900.0],["2014-10-22",9.2122,9.2904,9.1861,9.2226,77500.0],["2014-10-23",9.2643,9.2904,9.2122,9.2591,90800.0],["2014-10-24",9.2904,9.2904,9.2017,9.2226,46700.0],["2014-10-27",9.16,9.2487,9.16,9.2435,74500.0],["2014-10-28",9.2487,9.3947,9.1913,9.3895,168100.0],["2014-10-29",9.3739,9.4678,9.2852,9.3895,72100.0],["2014-10-30",9.3895,9.5304,9.2956,9.5304,70200.0],["2014-10-31",9.6399,9.7181,9.4573,9.7077,141000.0],["2014-11-03",9.6921,9.7547,9.619,9.6503,98600.0],["2014-11-04",9.6503,9.7651,9.6138,9.6868,145300.0],["2014-11-05",9.7807,9.9059,9.666,9.7547,112400.0],["2014-11-06",9.7547,9.7547,9.619,9.6712,102000.0],["2014-11-07",9.6816,9.7442,9.5408,9.7234,69300.0],["2014-11-10",9.7442,9.8381,9.666,9.7807,50600.0],["2014-11-11",9.7547,9.8225,9.7338,9.7494,55600.0],["2014-11-12",9.7025,9.8277,9.546,9.6295,85200.0],["2014-11-13",9.6608,9.7025,9.5564,9.6086,91600.0],["2014-11-14",9.5982,9.6921,9.5199,9.5199,77100.0],["2014-11-17",9.5199,9.6451,9.4991,9.5147,75900.0],["2014-11-18",9.5147,9.5617,9.5043,9.5199,76700.0],["2014-11-19",9.5199,9.5304,9.3947,9.4104,95700.0],["2014-11-20",9.3582,9.4678,9.3582,9.4365,62400.0],["2014-11-21",9.5147,9.6451,9.3895,9.3895,68300.0],["2014-11-24",9.4521,9.4678,9.3947,9.4469,47400.0],["2014-11-25",9.4834,9.4938,9.3739,9.4104,111400.0],["2014-11-26",9.4417,9.5356,9.4052,9.4782,82700.0],["2014-11-28",9.4991,9.6399,9.4469,9.4521,55400.0],["2014-12-01",9.4521,9.5825,9.4052,9.4156,68000.0],["2014-12-02",9.3843,9.5199,9.3634,9.4625,70300.0],["2014-12-03",9.4052,9.5147,9.4052,9.4469,78500.0],["2014-12-04",9.4104,9.4782,9.2904,9.426,78200.0],["2014-12-05",9.3999,9.4417,9.3321,9.3686,71600.0],["2014-12-08",9.4678,9.5147,9.4052,9.4156,83700.0],["2014-12-09",9.3634,9.4991,9.3634,9.4938,83800.0],["2014-12-10",9.4417,9.5095,9.4156,9.4678,60300.0],["2014-12-11",9.4782,9.5199,9.4521,9.4678,85900.0],["2014-12-12",9.3791,9.4938,9.2643,9.28,75100.0],["2014-12-15",9.3165,9.3999,9.1339,9.1652,104800.0],["2014-12-16",9.1652,9.3373,9.1652,9.2017,98800.0],["2014-12-17",9.2695,9.4208,9.1704,9.3999,128800.0],["2014-12-18",9.4834,9.5982,9.3374,9.4782,367200.0],["2014-12-19",9.4782,9.593,9.4782,9.546,225500.0],["2014-12-22",9.5992,9.7642,9.5992,9.7216,125100.0],["2014-12-23",9.7269,9.7376,9.6258,9.6897,83300.0],["2014-12-24",9.6684,9.711,9.6045,9.6471,33500.0],["2014-12-26",9.695,9.7376,9.6471,9.6844,94900.0],["2014-12-29",9.711,9.8067,9.7056,9.7855,118500.0],["2014-12-30",9.7322,9.8865,9.7322,9.8546,97300.0],["2014-12-31",9.8759,9.9344,9.6418,9.6897,78500.0],["2015-01-02",9.7642,9.8493,9.6577,9.8387,63400.0],["2015-01-05",9.8014,10.0143,9.7429,9.9823,75500.0],["2015-01-06",9.9823,10.0515,9.8972,9.9078,93200.0],["2015-01-07",9.9451,10.0302,9.9238,9.993,116700.0],["2015-01-08",10.0621,10.0834,9.9185,9.9557,143700.0],["2015-01-09",9.9344,9.9611,9.828,9.86,51100.0],["2015-01-12",9.8387,9.9238,9.8014,9.8972,82500.0],["2015-01-13",9.8919,9.9823,9.7854,9.8546,86700.0],["2015-01-14",9.7961,9.9504,9.7961,9.8972,82700.0],["2015-01-15",9.9504,10.0143,9.8493,9.9877,123100.0],["2015-01-16",9.9344,10.11,9.9344,10.0196,93800.0],["2015-01-20",10.0568,10.11,9.9504,9.977,63800.0],["2015-01-21",9.9398,10.0355,9.9078,9.9664,67700.0],["2015-01-22",10.0568,10.1952,10.0089,10.1899,109400.0],["2015-01-23",10.2058,10.2697,10.1154,10.1526,42600.0],["2015-01-26",10.142,10.1632,10.0675,10.1366,93900.0],["2015-01-27",10.0888,10.1952,10.0675,10.11,61700.0],["2015-01-28",10.1047,10.1952,9.9877,9.993,76400.0],["2015-01-29",10.0036,10.0621,9.9132,10.0515,115500.0],["2015-01-30",9.977,10.0515,9.844,9.86,127700.0],["2015-02-02",9.8599,10.0143,9.7376,9.961,77800.0],["2015-02-03",9.9877,10.0622,9.9344,10.0302,82300.0],["2015-02-04",10.0568,10.0568,9.9504,9.9877,56900.0],["2015-02-05",9.9877,10.0728,9.9238,10.0036,109500.0],["2015-02-06",10.0302,10.0302,9.6524,9.6631,137600.0],["2015-02-09",9.6365,9.7482,9.5992,9.6258,68800.0],["2015-02-10",9.6099,9.6311,9.5247,9.562,72700.0],["2015-02-11",9.562,9.6258,9.4662,9.5354,62200.0],["2015-02-12",9.5407,9.9611,9.5407,9.6737,72700.0],["2015-02-13",9.6737,9.6737,9.5513,9.6099,47000.0],["2015-02-17",9.6258,9.6577,9.5513,9.5726,65900.0],["2015-02-18",9.5673,9.679,9.4396,9.6737,95800.0],["2015-02-19",9.6577,9.7163,9.4555,9.5407,79200.0],["2015-02-20",9.5726,9.7003,9.5194,9.6631,71400.0],["2015-02-23",9.6737,9.7695,9.5992,9.7695,56900.0],["2015-02-24",9.7216,9.7216,9.5779,9.6045,54800.0],["2015-02-25",9.5726,9.7216,9.5726,9.6258,58300.0],["2015-02-26",9.6311,9.6684,9.5513,9.5779,37000.0],["2015-02-27",9.5779,9.6737,9.5513,9.5992,78800.0],["2015-03-02",9.5779,9.7163,9.5566,9.5992,93000.0],["2015-03-03",9.6365,9.6365,9.5354,9.5566,74400.0],["2015-03-04",9.5566,9.6099,9.4822,9.5407,56900.0],["2015-03-05",9.7376,9.7376,9.4502,9.4715,112800.0],["2015-03-06",9.3757,9.397,9.0618,9.0937,98500.0],["2015-03-09",9.1469,9.2587,9.1044,9.1682,55700.0],["2015-03-10",9.115,9.2959,9.099,9.1416,93600.0],["2015-03-11",9.131,9.1842,9.1097,9.1469,78400.0],["2015-03-12",9.2108,9.4822,9.2108,9.4715,63100.0],["2015-03-13",9.4662,9.5566,9.3544,9.5407,79300.0],["2015-03-16",9.5833,9.679,9.5779,9.5779,59900.0],["2015-03-17",9.6152,9.6152,9.4981,9.5407,101100.0],["2015-03-18",9.5407,9.7216,9.4396,9.7216,76600.0],["2015-03-19",9.6577,9.7801,9.6577,9.711,67400.0],["2015-03-20",9.7482,9.9132,9.7322,9.8812,144500.0],["2015-03-23",9.8493,9.993,9.8067,9.9557,86000.0],["2015-03-24",9.9611,10.015,9.848,9.8911,79400.0],["2015-03-25",9.9234,10.0042,9.7134,9.7619,58000.0],["2015-03-26",9.7134,9.8157,9.6757,9.708,111400.0],["2015-03-27",9.7027,9.8157,9.665,9.778,87600.0],["2015-03-30",9.805,9.8211,9.7296,9.805,42000.0],["2015-03-31",9.708,9.8265,9.708,9.7996,57700.0],["2015-04-01",9.7619,9.8534,9.6919,9.8319,48800.0],["2015-04-02",9.805,9.9396,9.7834,9.8373,77300.0],["2015-04-06",9.8319,10.0096,9.7457,9.9073,71200.0],["2015-04-07",9.8696,9.8857,9.6973,9.7134,56300.0],["2015-04-08",9.6973,9.7996,9.6704,9.6865,87300.0],["2015-04-09",9.6919,9.6919,9.4334,9.4657,53500.0],["2015-04-10",9.5357,9.6434,9.5034,9.5411,52200.0],["2015-04-13",9.5681,9.6542,9.5088,9.5088,54400.0],["2015-04-14",9.5304,9.6165,9.5304,9.5681,66700.0],["2015-04-15",9.5788,9.6219,9.5411,9.5573,48700.0],["2015-04-16",9.525,9.595,9.4657,9.525,46900.0],["2015-04-17",9.4711,9.5411,9.4227,9.4334,45500.0],["2015-04-20",9.4604,9.5627,9.4227,9.4604,39900.0],["2015-04-21",9.5034,9.5196,9.4496,9.4819,32700.0],["2015-04-22",9.4604,9.5573,9.4604,9.5357,43400.0],["2015-04-23",9.5304,9.5411,9.4765,9.5142,24200.0],["2015-04-24",9.5034,9.6165,9.4711,9.525,35900.0],["2015-04-27",9.5196,9.6542,9.455,9.5519,57800.0],["2015-04-28",9.5573,9.6434,9.5034,9.6165,45200.0],["2015-04-29",9.5681,9.6488,9.4927,9.5304,76800.0],["2015-04-30",9.4711,9.5788,9.2934,9.3527,93500.0],["2015-05-01",9.3419,9.455,9.3419,9.3904,59300.0],["2015-05-04",9.4281,9.5196,9.3419,9.3742,42500.0],["2015-05-05",9.3581,9.3796,9.1265,9.1965,96300.0],["2015-05-06",9.2288,9.2719,9.1535,9.2558,68900.0],["2015-05-07",9.2504,9.4065,9.1642,9.3311,89400.0],["2015-05-08",9.4496,9.5465,9.315,9.3527,68000.0],["2015-05-11",9.3634,9.4334,9.2019,9.2665,49600.0],["2015-05-12",9.2558,9.4119,9.0296,9.2073,92300.0],["2015-05-13",9.2558,9.3688,9.1804,9.1858,82100.0],["2015-05-14",9.2719,9.3473,9.2127,9.3365,50200.0],["2015-05-15",9.3527,9.4227,9.2719,9.3634,61300.0],["2015-05-18",9.3042,9.3581,9.2288,9.3042,45700.0],["2015-05-19",9.3311,9.3688,9.2288,9.2988,43400.0],["2015-05-20",9.3204,9.3204,9.2288,9.2396,77300.0],["2015-05-21",9.2396,9.2611,9.1642,9.1642,55600.0],["2015-05-22",9.1535,9.2342,9.1265,9.1265,93900.0],["2015-05-26",9.1319,9.1319,9.0188,9.0835,79800.0],["2015-05-27",9.1158,9.2019,9.0727,9.1965,43900.0],["2015-05-28",9.1588,9.2665,9.1535,9.2342,58900.0],["2015-05-29",9.2181,9.2342,9.0512,9.0619,155200.0],["2015-06-01",9.1211,9.2288,9.0673,9.1911,38100.0],["2015-06-02",9.0942,9.2181,9.0888,9.1696,65100.0],["2015-06-03",9.1804,9.2288,9.0888,9.1535,103000.0],["2015-06-04",9.0888,9.2934,9.0888,9.2073,135000.0],["2015-06-05",9.1642,9.1642,9.0673,9.0835,131700.0],["2015-06-08",9.0727,9.1319,9.0619,9.0673,72800.0],["2015-06-09",9.0673,9.1481,9.0188,9.0565,101500.0],["2015-06-10",9.105,9.1481,9.0404,9.0565,85900.0],["2015-06-11",9.0781,9.1373,9.0404,9.1319,88000.0],["2015-06-12",9.1373,9.1696,9.0727,9.105,58800.0],["2015-06-15",9.0888,9.105,8.9973,9.0296,93000.0],["2015-06-16",9.0027,9.1158,8.9919,9.0727,98700.0],["2015-06-17",9.0942,9.1804,9.0404,9.1481,59600.0],["2015-06-18",9.1535,9.315,9.0835,9.2827,141100.0],["2015-06-19",9.315,9.3204,9.1427,9.2719,187100.0],["2015-06-22",9.3204,9.3581,9.1965,9.2127,110400.0],["2015-06-23",9.2345,9.2563,9.1581,9.2563,120900.0],["2015-06-24",9.2345,9.289,9.1963,9.2018,105500.0],["2015-06-25",9.229,9.229,9.0981,9.1636,107600.0],["2015-06-26",9.1909,9.1909,9.0872,9.1636,299400.0],["2015-06-29",9.1145,9.2345,9.0,9.0218,129700.0],["2015-06-30",9.0545,9.0654,8.8854,8.9236,131100.0],["2015-07-01",8.9509,8.9945,8.7872,8.9727,179100.0],["2015-07-02",9.049,9.1036,8.9727,8.9945,88500.0],["2015-07-06",8.94,9.0654,8.94,9.0109,135900.0],["2015-07-07",9.0436,9.1963,9.0163,9.1745,125900.0],["2015-07-08",9.1036,9.1854,9.0436,9.0981,196100.0],["2015-07-09",9.2018,9.2018,9.0545,9.0927,109100.0],["2015-07-10",9.1527,9.2345,9.0927,9.18,83500.0],["2015-07-13",9.2181,9.2945,9.109,9.169,94200.0],["2015-07-14",9.1527,9.2236,9.1363,9.169,53800.0],["2015-07-15",9.0927,9.2072,9.0818,9.1854,69200.0],["2015-07-16",9.1909,9.2945,9.1527,9.2672,145100.0],["2015-07-17",9.2509,9.3,9.169,9.2181,95800.0],["2015-07-20",9.2181,9.2454,9.1636,9.2181,74300.0],["2015-07-21",9.229,9.3054,9.1636,9.1854,143100.0],["2015-07-22",9.18,9.2618,9.18,9.1909,97200.0],["2015-07-23",9.1636,9.1909,8.9563,9.0,112500.0],["2015-07-24",8.9563,9.0109,8.94,8.9672,101800.0],["2015-07-27",8.9509,9.0054,8.9236,8.9563,53300.0],["2015-07-28",8.9509,8.989,8.9018,8.94,86000.0],["2015-07-29",8.9563,9.0654,8.869,8.989,80000.0],["2015-07-30",8.94,9.0,8.9018,8.9672,53400.0],["2015-07-31",9.0054,9.1527,9.0,9.0654,143000.0],["2015-08-03",9.0545,9.12,9.0272,9.1145,175100.0],["2015-08-04",9.1472,9.1745,9.0327,9.0709,125700.0],["2015-08-05",9.0818,9.12,9.0,9.0327,150400.0],["2015-08-06",9.0163,9.0927,8.9672,9.0709,91200.0],["2015-08-07",9.0,9.0709,8.94,9.0218,51200.0],["2015-08-10",9.0818,9.0818,8.9618,9.0545,171700.0],["2015-08-11",9.1363,9.3272,9.0218,9.2018,172000.0],["2015-08-12",9.1527,9.229,9.1036,9.1745,129300.0],["2015-08-13",9.1418,9.24,9.0872,9.169,102000.0],["2015-08-14",9.1472,9.2072,9.12,9.1909,176900.0],["2015-08-17",9.1581,9.3272,9.1309,9.2945,163500.0],["2015-08-18",9.2454,9.2945,9.1854,9.24,255300.0],["2015-08-19",9.18,9.2672,9.1309,9.1963,203200.0],["2015-08-20",9.12,9.1854,9.0381,9.109,158900.0],["2015-08-21",9.06,9.1472,8.9836,9.0109,175500.0],["2015-08-24",8.8145,8.94,8.6509,8.6509,208400.0],["2015-08-25",8.8036,8.8254,8.4654,8.4818,168500.0],["2015-08-26",8.6291,8.6672,8.4927,8.6509,117600.0],["2015-08-27",8.6727,8.7436,8.5254,8.6509,167500.0],["2015-08-28",8.6454,8.7,8.6181,8.6727,166600.0],["2015-08-31",8.5963,8.6945,8.5636,8.5963,196600.0],["2015-09-01",8.5363,8.5909,8.3945,8.46,244900.0],["2015-09-02",8.5363,8.5909,8.4381,8.4763,164200.0],["2015-09-03",8.509,8.5309,8.4763,8.5036,121000.0],["2015-09-04",8.4272,8.4654,8.3454,8.4,146900.0],["2015-09-08",8.4818,8.5091,8.3618,8.3891,96000.0],["2015-09-09",8.4327,8.4545,8.3236,8.3454,304200.0],["2015-09-10",8.3345,8.4054,8.3018,8.3236,144500.0],["2015-09-11",8.3072,8.4491,8.2691,8.4218,133400.0],["2015-09-14",8.4327,8.4763,8.4,8.4054,89400.0],["2015-09-15",8.4272,8.5145,8.3727,8.46,92400.0],["2015-09-16",8.4763,8.5745,8.46,8.4981,148900.0],["2015-09-17",8.4709,8.7218,8.4163,8.5854,235800.0],["2015-09-18",8.5036,8.7109,8.4927,8.6345,367300.0],["2015-09-21",8.6563,8.809,8.6181,8.7927,209300.0],["2015-09-22",8.7484,8.7871,8.5823,8.7152,231800.0],["2015-09-23",8.7262,8.765,8.6709,8.7152,131300.0],["2015-09-24",8.6986,8.7429,8.6321,8.693,370700.0],["2015-09-25",8.7207,8.7927,8.61,8.6598,456400.0],["2015-09-28",8.6487,8.693,8.4771,8.5546,245200.0],["2015-09-29",8.5823,8.693,8.5103,8.6376,197800.0],["2015-09-30",8.6543,8.7484,8.61,8.7484,187400.0],["2015-10-01",8.765,8.8259,8.7041,8.7982,271800.0],["2015-10-02",8.7761,8.8536,8.6875,8.8536,176100.0],["2015-10-05",8.9034,9.0806,8.8979,9.064,100100.0],["2015-10-06",9.0806,9.1249,8.9809,9.0308,105200.0],["2015-10-07",9.064,9.1969,9.0363,9.1969,141000.0],["2015-10-08",9.1969,9.3021,9.1581,9.2744,134400.0],["2015-10-09",9.2855,9.3021,9.1692,9.2246,62900.0],["2015-10-12",9.2412,9.3132,9.1913,9.2633,94000.0],["2015-10-13",9.2523,9.2855,9.1194,9.1858,98500.0],["2015-10-14",9.1692,9.2135,9.064,9.1028,98500.0],["2015-10-15",9.1028,9.2356,9.064,9.2301,162900.0],["2015-10-16",9.2522,9.3021,9.1913,9.2467,75400.0],["2015-10-19",9.2024,9.4073,9.2024,9.3907,219600.0],["2015-10-20",9.3796,9.5457,9.3408,9.4184,149200.0],["2015-10-21",9.4184,9.446,9.3575,9.3796,121500.0],["2015-10-22",9.4184,9.4959,9.4128,9.4848,113200.0],["2015-10-23",9.5291,9.5291,9.4017,9.4903,136800.0],["2015-10-26",9.4627,9.4737,9.3851,9.446,88100.0],["2015-10-27",9.4294,9.4516,9.3464,9.4128,118500.0],["2015-10-28",9.4239,9.4903,9.2965,9.3962,202900.0],["2015-10-29",9.3962,9.4128,9.2799,9.3962,169500.0],["2015-10-30",9.3851,9.3851,9.2744,9.3464,143700.0],["2015-11-02",9.3408,9.4184,9.3132,9.4017,93800.0],["2015-11-03",9.3575,9.4294,9.2965,9.3851,129800.0],["2015-11-04",9.3685,9.4017,9.2965,9.3464,82500.0],["2015-11-05",9.446,9.5512,9.136,9.3187,205000.0],["2015-11-06",9.2467,9.2467,9.1083,9.1692,147400.0],["2015-11-09",9.1637,9.1637,8.9976,9.0529,125400.0],["2015-11-10",9.0363,9.1249,9.0197,9.0695,112200.0],["2015-11-11",9.0751,9.1249,9.0363,9.0529,73400.0],["2015-11-12",9.0142,9.0751,8.9976,9.0031,191700.0],["2015-11-13",8.9976,9.0308,8.9865,8.9976,152200.0],["2015-11-16",8.9976,9.0252,8.9422,9.0031,91300.0],["2015-11-17",8.9809,9.0529,8.9533,8.9865,102000.0],["2015-11-18",9.0529,9.0917,8.9809,9.0917,117500.0],["2015-11-19",9.0695,9.136,8.6764,9.0695,149700.0],["2015-11-20",9.1249,9.1969,9.0529,9.147,128100.0],["2015-11-23",9.1747,9.208,9.0917,9.1249,140700.0],["2015-11-24",9.1471,9.1471,9.0031,9.1028,104800.0],["2015-11-25",9.0806,9.1526,9.0529,9.1304,80200.0],["2015-11-27",9.147,9.3132,9.136,9.2799,90700.0],["2015-11-30",9.3187,9.6675,9.2467,9.662,597000.0],["2015-12-01",9.6731,9.8945,9.6011,9.8558,438700.0],["2015-12-02",9.7561,9.8004,9.5845,9.6232,235900.0],["2015-12-03",9.6786,9.6786,9.5014,9.5623,221300.0],["2015-12-04",9.5512,9.6675,9.4571,9.5512,168400.0],["2015-12-07",9.4959,9.6565,9.4516,9.6454,310300.0],["2015-12-08",9.6232,9.6841,9.5623,9.6177,184900.0],["2015-12-09",9.6232,9.7007,9.5568,9.6177,167000.0],["2015-12-10",9.7018,9.7635,9.5728,9.7355,284800.0],["2015-12-11",9.6457,9.7186,9.6065,9.6682,430800.0],["2015-12-14",9.6626,9.7467,9.5728,9.6345,266500.0],["2015-12-15",9.6906,9.7579,9.6345,9.6569,132700.0],["2015-12-16",9.713,9.814,9.6569,9.7915,195400.0],["2015-12-17",9.7971,9.9205,9.7523,9.8757,402800.0],["2015-12-18",9.8476,9.8588,9.6682,9.6906,611100.0],["2015-12-21",9.8028,9.8028,9.6569,9.7074,202500.0],["2015-12-22",9.7473,9.8838,9.6733,9.8326,392700.0],["2015-12-23",9.8611,9.9293,9.77,9.8383,185300.0],["2015-12-24",9.8667,9.9066,9.7928,9.8383,52900.0],["2015-12-28",9.8326,9.9123,9.7643,9.8838,153000.0],["2015-12-29",9.8724,9.9749,9.8497,9.9749,182400.0],["2015-12-30",9.9692,10.0147,9.8952,9.9123,87900.0],["2015-12-31",9.9464,9.9464,9.7586,9.7586,144600.0],["2016-01-04",9.6619,9.7131,9.5652,9.696,300300.0],["2016-01-05",9.7416,9.9464,9.696,9.9009,240700.0],["2016-01-06",9.8269,9.9236,9.7757,9.9066,176000.0],["2016-01-07",9.8155,9.9123,9.7814,9.844,409400.0],["2016-01-08",9.8667,9.9236,9.6676,9.7017,334100.0],["2016-01-11",9.7359,9.8098,9.7017,9.7359,149000.0],["2016-01-12",9.7928,9.7928,9.4514,9.5424,191700.0],["2016-01-13",9.5424,9.6903,9.4058,9.5936,383800.0],["2016-01-14",9.5879,9.8611,9.5595,9.7643,228200.0],["2016-01-15",9.6221,9.679,9.44,9.679,249600.0],["2016-01-19",9.7017,9.7985,9.6107,9.6904,152000.0],["2016-01-20",9.5879,9.5879,9.2238,9.4855,229700.0],["2016-01-21",9.5595,9.6619,9.3945,9.5196,119700.0],["2016-01-22",9.5481,9.7985,9.5481,9.7529,103100.0],["2016-01-25",9.7529,9.8383,9.6164,9.7131,98300.0],["2016-01-26",9.7529,9.9407,9.7302,9.935,105100.0],["2016-01-27",9.8724,9.8724,9.7302,9.7586,89400.0],["2016-01-28",9.8269,10.0033,9.8042,9.8952,83700.0],["2016-01-29",9.918,10.174,9.918,10.174,171500.0],["2016-02-01",10.1626,10.1854,10.0431,10.0943,141800.0],["2016-02-02",10.0147,10.1114,9.9066,10.083,86300.0],["2016-02-03",10.1057,10.2138,10.0545,10.1285,80600.0],["2016-02-04",10.1114,10.1854,10.0488,10.1342,56200.0],["2016-02-05",10.1285,10.1456,10.009,10.0431,119700.0],["2016-02-08",9.9749,10.0488,9.7473,10.0431,93300.0],["2016-02-09",9.9066,10.0887,9.8155,9.9805,93000.0],["2016-02-10",10.0204,10.1854,9.918,10.0204,63500.0],["2016-02-11",9.9009,10.0944,9.7985,10.0659,80900.0],["2016-02-12",10.0716,10.1626,9.9009,10.009,103100.0],["2016-02-16",10.0887,10.3276,10.0716,10.2992,125000.0],["2016-02-17",10.3163,10.3789,10.1911,10.2082,117700.0],["2016-02-18",10.1968,10.4642,10.1171,10.4585,138700.0],["2016-02-19",10.4471,10.5553,10.4016,10.4073,147800.0],["2016-02-22",10.4528,10.5723,10.4471,10.4585,62500.0],["2016-02-23",10.4528,10.5723,10.413,10.4813,117500.0],["2016-02-24",10.413,10.4471,10.2992,10.3959,63700.0],["2016-02-25",10.4073,10.5325,10.4073,10.504,130600.0],["2016-02-26",10.5211,10.5268,10.2992,10.3049,66400.0],["2016-02-29",10.2537,10.4699,10.2537,10.3504,92000.0],["2016-03-01",10.3789,10.5211,10.3789,10.4699,49900.0],["2016-03-02",10.4244,10.5268,10.3845,10.4813,84900.0],["2016-03-03",10.5097,10.5097,10.3959,10.4927,73700.0],["2016-03-04",10.4984,10.5609,10.3732,10.4471,111600.0],["2016-03-07",10.4244,10.4984,10.413,10.4699,103000.0],["2016-03-08",10.4699,10.487,10.3504,10.3902,91900.0],["2016-03-09",10.4016,10.4699,10.4016,10.4471,73800.0],["2016-03-10",10.2423,10.4528,10.2423,10.3902,105300.0],["2016-03-11",10.4471,10.4927,10.4244,10.4699,233700.0],["2016-03-14",10.4699,10.4699,10.3561,10.4699,71800.0],["2016-03-15",10.4415,10.5837,10.413,10.4244,64100.0],["2016-03-16",10.4528,10.5268,10.3959,10.4813,95900.0],["2016-03-17",10.5439,10.7601,10.4358,10.6975,239000.0],["2016-03-18",10.7715,10.9137,10.6804,10.908,259100.0],["2016-03-21",10.8967,11.1129,10.8568,10.9877,143300.0],["2016-03-22",10.9704,11.0915,10.9704,11.0626,85900.0],["2016-03-23",10.9704,11.0799,10.9301,10.9301,93100.0],["2016-03-24",10.9416,11.0915,10.809,11.0857,83100.0],["2016-03-28",11.1261,11.2529,11.0165,11.103,61700.0],["2016-03-29",11.1779,11.4662,11.1145,11.4604,162800.0],["2016-03-30",11.4719,11.5008,11.397,11.4835,73300.0],["2016-03-31",11.472,11.5123,11.397,11.4316,93900.0],["2016-04-01",11.3624,11.5008,11.3451,11.4835,102000.0],["2016-04-04",11.4892,11.5411,11.4085,11.5296,77300.0],["2016-04-05",11.4662,11.5065,11.4028,11.4316,87100.0],["2016-04-06",11.4489,11.4604,11.3336,11.4258,57400.0],["2016-04-07",11.3912,11.4431,11.3509,11.3739,103700.0],["2016-04-08",11.3912,11.495,11.3451,11.4374,84600.0],["2016-04-11",11.4374,11.5123,11.4085,11.4431,82600.0],["2016-04-12",11.4604,11.6449,11.4489,11.593,112700.0],["2016-04-13",11.6507,11.7602,11.593,11.7602,112300.0],["2016-04-14",11.7832,11.7832,11.691,11.6968,74800.0],["2016-04-15",11.691,11.8351,11.6795,11.789,65000.0],["2016-04-18",11.8121,11.864,11.7544,11.7948,57900.0],["2016-04-19",11.8294,11.887,11.6852,11.7544,62400.0],["2016-04-20",11.789,11.8121,11.5815,11.5988,59900.0],["2016-04-21",11.6218,11.7256,11.3105,11.4201,98200.0],["2016-04-22",11.472,11.6334,11.4201,11.4547,89900.0],["2016-04-25",11.4143,11.4892,11.299,11.4719,81200.0],["2016-04-26",11.4547,11.5757,11.3567,11.5642,73100.0],["2016-04-27",11.5411,11.5584,11.3739,11.5123,88400.0],["2016-04-28",11.4201,11.5296,11.4201,11.4431,50300.0],["2016-04-29",11.4316,11.4719,11.3221,11.3451,76900.0],["2016-05-02",11.3912,11.5815,11.3682,11.5584,149100.0],["2016-05-03",11.5238,11.6737,11.4777,11.6564,72900.0],["2016-05-04",11.5872,11.9677,11.5872,11.8812,153900.0],["2016-05-05",11.6276,11.7198,11.5354,11.6103,77700.0],["2016-05-06",11.5469,11.8005,11.5469,11.8005,93400.0],["2016-05-09",11.8755,11.9965,11.7314,11.9447,76300.0],["2016-05-10",12.0081,12.1061,11.9043,11.9677,62300.0],["2016-05-11",11.9447,12.0081,11.7141,11.8178,49000.0],["2016-05-12",11.8178,11.9504,11.7832,11.9274,66400.0],["2016-05-13",11.9216,11.9216,11.7141,11.7948,68600.0],["2016-05-16",11.7602,12.0484,11.7544,12.0196,60500.0],["2016-05-17",11.962,11.962,11.5815,11.6218,99700.0],["2016-05-18",11.5411,11.8755,11.4431,11.4719,179000.0],["2016-05-19",11.4719,11.4719,11.2125,11.2759,155700.0],["2016-05-20",11.3336,11.5065,11.2068,11.5065,264600.0],["2016-05-23",11.5008,11.5238,11.4431,11.4835,74700.0],["2016-05-24",11.5296,11.6334,11.4777,11.5872,142000.0],["2016-05-25",11.5815,11.6391,11.4892,11.6391,88100.0],["2016-05-26",11.6449,11.7314,11.6161,11.6334,47900.0],["2016-05-27",11.668,11.789,11.6564,11.7141,65200.0],["2016-05-31",11.7429,11.7544,11.6391,11.6564,156600.0],["2016-06-01",11.6968,11.8351,11.6622,11.8178,112300.0],["2016-06-02",11.789,11.8351,11.6391,11.8351,65200.0],["2016-06-03",11.887,11.9043,11.7429,11.8755,115900.0],["2016-06-06",11.7948,11.9389,11.7487,11.8697,75900.0],["2016-06-07",11.7198,11.9562,11.7198,11.9274,74100.0],["2016-06-08",11.9677,12.1925,11.9158,12.1637,156300.0],["2016-06-09",12.1868,12.2617,12.0138,12.2444,140100.0],["2016-06-10",12.2387,12.3424,12.2387,12.3078,148200.0],["2016-06-13",12.3309,12.4001,12.2214,12.2675,109000.0],["2016-06-14",12.2214,12.3424,12.0945,12.1407,79900.0],["2016-06-15",12.1695,12.2387,12.1176,12.1407,46400.0],["2016-06-16",12.1464,12.1868,12.0542,12.1695,191000.0],["2016-06-17",12.1522,12.1695,11.8985,12.083,436500.0],["2016-06-20",12.1522,12.3367,12.1061,12.2502,183400.0],["2016-06-21",12.2619,12.3785,12.221,12.3085,80900.0],["2016-06-22",12.2677,12.3085,12.221,12.2444,126600.0],["2016-06-23",12.221,12.3727,12.151,12.2035,123000.0],["2016-06-24",11.9235,12.4135,11.8069,12.1919,307100.0],["2016-06-27",12.1802,12.3435,12.0927,12.2969,108300.0],["2016-06-28",12.3202,12.466,12.2619,12.326,232100.0],["2016-06-29",12.3202,12.5302,12.3202,12.4427,305400.0],["2016-06-30",12.4427,12.5652,12.3785,12.5127,205700.0],["2016-07-01",12.4485,12.5885,12.4077,12.5302,111300.0],["2016-07-05",12.4427,12.746,12.4427,12.7402,176600.0],["2016-07-06",12.6935,12.8452,12.6002,12.8335,191800.0],["2016-07-07",12.7635,12.8219,12.606,12.746,150400.0],["2016-07-08",12.8277,12.886,12.7402,12.8569,176500.0],["2016-07-11",12.8569,12.9794,12.7344,12.9794,111900.0],["2016-07-12",12.9327,13.061,12.8102,12.991,147100.0],["2016-07-13",13.0377,13.0727,12.9094,13.061,187700.0],["2016-07-14",13.0144,13.0669,12.851,12.9794,201600.0],["2016-07-15",13.0319,13.0319,12.8569,12.9735,124800.0],["2016-07-18",12.9035,13.0494,12.8802,12.9444,119700.0],["2016-07-19",12.9735,12.9794,12.8919,12.9444,106400.0],["2016-07-20",13.0027,13.0319,12.9152,12.9619,124600.0],["2016-07-21",12.9502,13.0494,12.8569,13.0202,183800.0],["2016-07-22",12.9852,13.0844,12.9794,13.0144,94500.0],["2016-07-25",13.0085,13.0552,12.9444,12.9794,95000.0],["2016-07-26",12.9502,13.0377,12.8977,12.9619,92000.0],["2016-07-27",12.9619,13.026,12.9152,13.0144,128100.0],["2016-07-28",12.9269,13.0727,12.9269,13.0319,66400.0],["2016-07-29",12.991,13.3177,12.991,13.2535,256600.0],["2016-08-01",13.3644,13.3644,13.1952,13.3002,143400.0],["2016-08-02",13.2827,13.2827,12.9969,13.0144,136600.0],["2016-08-03",13.026,13.1427,12.7402,12.9969,302500.0],["2016-08-04",13.1077,13.1427,12.9969,13.026,116200.0],["2016-08-05",13.2127,13.5452,13.1485,13.5277,242400.0],["2016-08-08",13.5044,13.5569,13.3936,13.5394,101200.0],["2016-08-09",13.5452,13.6969,13.446,13.6911,213500.0],["2016-08-10",13.7086,13.7961,13.6852,13.7202,155100.0],["2016-08-11",13.7261,13.7844,13.5569,13.5977,118100.0],["2016-08-12",13.6677,13.8661,13.6502,13.7844,151700.0],["2016-08-15",13.8194,13.9186,13.7494,13.8077,111100.0],["2016-08-16",13.7961,13.7961,13.6269,13.6969,128200.0],["2016-08-17",13.6852,13.9477,13.5977,13.9419,276700.0],["2016-08-18",13.9069,13.9827,13.8544,13.9652,96100.0],["2016-08-19",13.9361,13.9361,13.7669,13.7844,114800.0],["2016-08-22",13.7377,13.9711,13.7144,13.9711,148600.0],["2016-08-23",14.0411,14.1286,13.9827,14.0002,104800.0],["2016-08-24",13.9886,14.0119,13.8427,13.9886,80100.0],["2016-08-25",13.9186,14.1402,13.9186,14.0352,126500.0],["2016-08-26",14.0294,14.0936,13.7202,13.8077,104000.0],["2016-08-29",13.8077,13.9711,13.7435,13.7494,113300.0],["2016-08-30",13.8019,13.8136,13.6211,13.7144,79800.0],["2016-08-31",13.7027,13.7727,13.6502,13.7261,170500.0],["2016-09-01",13.7727,13.7727,13.5744,13.6969,160200.0],["2016-09-02",13.6969,13.9652,13.6969,13.8369,126500.0],["2016-09-06",13.8252,14.0177,13.6327,13.9069,180500.0],["2016-09-07",13.9361,14.0177,13.8311,13.9944,106300.0],["2016-09-08",13.9594,13.9944,13.8019,13.9711,147000.0],["2016-09-09",13.8369,13.8369,13.5102,13.5627,238200.0],["2016-09-12",13.5336,13.7727,13.4519,13.7202,179000.0],["2016-09-13",13.7086,13.7494,13.2535,13.411,639800.0],["2016-09-14",13.3936,13.5802,13.3644,13.5394,146000.0],["2016-09-15",13.5919,13.5919,13.4927,13.5919,150700.0],["2016-09-16",13.5569,13.6211,13.4986,13.6211,186800.0],["2016-09-19",13.6269,13.8077,13.6094,13.7961,129700.0],["2016-09-20",13.855,13.9434,13.7725,13.8019,229400.0],["2016-09-21",13.8373,14.0024,13.6722,14.0024,209500.0],["2016-09-22",14.0908,14.2618,14.0142,14.2618,137600.0],["2016-09-23",14.25,14.2913,14.0732,14.2559,110900.0],["2016-09-26",14.1734,14.3208,14.1498,14.2795,101300.0],["2016-09-27",14.3267,14.3444,14.1616,14.2029,171300.0],["2016-09-28",14.1616,14.2795,14.138,14.2264,116000.0],["2016-09-29",14.1675,14.2382,14.0378,14.1439,174500.0],["2016-09-30",14.1911,14.2088,14.0908,14.1085,235900.0],["2016-10-03",14.0614,14.0673,13.9258,13.9965,272200.0],["2016-10-04",13.9847,14.1321,13.7312,13.7902,179600.0],["2016-10-05",13.8373,13.8373,13.3892,13.4305,269600.0],["2016-10-06",13.3539,13.401,13.0945,13.2713,218700.0],["2016-10-07",13.3008,13.4069,13.0886,13.1298,183600.0],["2016-10-10",13.1063,13.3008,13.0355,13.1652,114200.0],["2016-10-11",13.1239,13.2006,12.9589,13.0237,116600.0],["2016-10-12",13.0473,13.1711,12.953,13.1593,141300.0],["2016-10-13",13.1593,13.4069,13.0886,13.2772,202300.0],["2016-10-14",13.3067,13.3067,13.1239,13.2065,134100.0],["2016-10-17",13.1888,13.3008,13.1475,13.2124,161400.0],["2016-10-18",13.2065,13.3067,13.1829,13.289,178200.0],["2016-10-19",13.2536,13.348,13.1298,13.289,104300.0],["2016-10-20",13.3126,13.3126,13.1475,13.2949,119200.0],["2016-10-21",13.2065,13.3244,13.1947,13.236,62000.0],["2016-10-24",13.3244,13.3775,13.1829,13.2595,89000.0],["2016-10-25",13.2654,13.348,13.1711,13.3362,102200.0],["2016-10-26",13.2536,13.3892,13.1416,13.3421,187800.0],["2016-10-27",13.0591,13.348,12.9707,13.2419,245700.0],["2016-10-28",13.2949,13.3244,13.0001,13.2065,270000.0],["2016-10-31",13.2536,13.4187,13.1121,13.401,243900.0],["2016-11-01",13.348,13.4128,13.1004,13.2124,280300.0],["2016-11-02",13.2595,13.2654,13.1239,13.1593,199700.0],["2016-11-03",13.1711,13.2242,13.1416,13.1829,192400.0],["2016-11-04",13.2065,13.3067,13.1475,13.2477,149200.0],["2016-11-07",13.3833,13.4482,13.2949,13.4128,140300.0],["2016-11-08",13.4187,13.6251,13.4187,13.5838,140700.0],["2016-11-09",13.2713,13.348,13.0119,13.3244,244100.0],["2016-11-10",13.289,13.289,12.7997,12.9883,294400.0],["2016-11-11",13.0414,13.4777,13.0178,13.3539,188500.0],["2016-11-14",13.3421,13.7017,13.0532,13.6899,212400.0],["2016-11-15",13.7725,13.8137,13.4482,13.5602,130300.0],["2016-11-16",13.5543,13.6722,13.4836,13.6605,126600.0],["2016-11-17",13.6604,13.796,13.5543,13.5956,119900.0],["2016-11-18",13.572,13.6781,13.5602,13.6192,144400.0],["2016-11-21",13.6192,13.8373,13.5307,13.5897,97300.0],["2016-11-22",13.6192,14.0024,13.5543,14.0024,166200.0],["2016-11-23",13.8904,14.0142,13.8019,13.9729,83700.0],["2016-11-25",13.9199,14.138,13.9199,13.9965,63700.0],["2016-11-28",14.026,14.1557,13.9906,14.1085,130100.0],["2016-11-29",14.1321,14.3149,14.1085,14.2206,102500.0],["2016-11-30",14.1203,14.1852,13.8255,14.1616,194500.0],["2016-12-01",14.0614,14.1085,13.855,13.9906,188600.0],["2016-12-02",14.1026,14.2264,13.967,14.0967,131600.0],["2016-12-05",14.1203,14.2854,14.0319,14.2677,104200.0],["2016-12-06",14.3385,14.4446,14.2677,14.3208,166200.0],["2016-12-07",14.3326,14.6038,14.309,14.5684,190300.0],["2016-12-08",14.5035,14.6038,14.362,14.6038,156600.0],["2016-12-09",14.6745,14.763,14.6038,14.7394,186100.0],["2016-12-12",14.7158,14.9752,14.6981,14.8809,209800.0],["2016-12-13",14.9811,15.0342,14.7453,14.8868,180000.0],["2016-12-14",14.9516,15.0342,14.5094,14.5153,135300.0],["2016-12-15",14.5035,14.6922,14.4033,14.4505,147700.0],["2016-12-16",14.4151,14.816,14.3856,14.6391,621000.0],["2016-12-19",14.6745,15.0813,14.6509,14.9811,269100.0],["2016-12-20",14.9811,15.1301,14.8738,15.0884,223200.0],["2016-12-21",15.0467,15.1421,14.8857,14.8917,101200.0],["2016-12-22",14.8142,14.999,14.7546,14.8857,98900.0],["2016-12-23",14.9453,14.993,14.8917,14.9334,73200.0],["2016-12-27",14.9036,15.0169,14.7844,14.8798,74800.0],["2016-12-28",14.8559,14.9274,14.7665,14.8917,161200.0],["2016-12-29",14.9573,15.0526,14.8738,14.9275,100600.0],["2016-12-30",14.9632,15.2792,14.9215,15.1957,159900.0],["2017-01-03",15.2315,15.3447,15.1003,15.3447,136700.0],["2017-01-04",15.3746,15.5474,15.303,15.5117,161900.0],["2017-01-05",15.464,15.6607,15.2971,15.5117,175100.0],["2017-01-06",15.4878,15.6071,15.3984,15.5892,195700.0],["2017-01-09",15.5892,15.6905,15.3507,15.5176,247300.0],["2017-01-10",15.5415,15.5474,15.3865,15.4282,168300.0],["2017-01-11",15.458,15.4878,15.309,15.3567,174400.0],["2017-01-12",15.3507,15.4759,15.2196,15.4699,90600.0],["2017-01-13",15.464,15.4759,15.3328,15.3865,78700.0],["2017-01-17",15.4103,15.6309,15.3924,15.613,121700.0],["2017-01-18",15.5534,15.6726,15.4938,15.5117,129200.0],["2017-01-19",15.4997,15.5653,15.303,15.4103,73100.0],["2017-01-20",15.3507,15.5176,15.2792,15.4401,151700.0],["2017-01-23",15.5117,15.6488,15.464,15.5415,117500.0],["2017-01-24",15.4997,15.6309,15.4401,15.619,321100.0],["2017-01-25",15.6071,15.6309,15.4997,15.5713,155800.0],["2017-01-26",15.5772,15.6726,15.3984,15.5176,126700.0],["2017-01-27",15.5415,15.5415,15.3328,15.4759,171500.0],["2017-01-30",15.4342,15.464,15.2553,15.4222,194400.0],["2017-01-31",15.3984,15.5653,15.3388,15.3746,124500.0],["2017-02-01",15.303,15.5534,15.2136,15.2851,99400.0],["2017-02-02",15.3626,15.5534,15.3447,15.3746,80100.0],["2017-02-03",15.4938,15.5415,15.4163,15.464,142900.0],["2017-02-06",15.4401,15.5296,15.3448,15.4163,81400.0],["2017-02-07",15.4342,15.5296,15.303,15.303,70200.0],["2017-02-08",15.3805,15.4819,15.2732,15.458,88100.0],["2017-02-09",15.4699,15.5951,15.3626,15.5832,113800.0],["2017-02-10",15.6369,15.6965,15.5832,15.6786,89900.0],["2017-02-13",15.7382,15.7978,15.5832,15.7084,89800.0],["2017-02-14",15.6547,15.7024,15.3865,15.5594,146000.0],["2017-02-15",15.4878,15.6309,15.3567,15.5415,223100.0],["2017-02-16",15.4997,15.6309,15.3984,15.5236,282500.0],["2017-02-17",15.6071,15.6071,15.3746,15.4819,255200.0],["2017-02-21",15.4699,15.6249,15.3924,15.6011,125600.0],["2017-02-22",15.5415,15.6249,15.4044,15.619,76500.0],["2017-02-23",15.619,15.6905,15.5415,15.6726,92600.0],["2017-02-24",15.6726,15.8395,15.5653,15.8395,74900.0],["2017-02-27",15.7919,15.923,15.7799,15.8753,99200.0],["2017-02-28",15.8336,15.917,15.7263,15.7322,128800.0],["2017-03-01",15.7322,15.8634,15.6905,15.7144,128700.0],["2017-03-02",15.5415,15.7084,15.464,15.6845,92500.0],["2017-03-03",15.6369,15.7144,15.4282,15.5355,148500.0],["2017-03-06",15.5236,15.5594,15.2196,15.2911,108100.0],["2017-03-07",15.2792,15.3269,15.1719,15.1719,83200.0],["2017-03-08",15.1421,15.1897,14.6055,14.9096,139100.0],["2017-03-09",14.9453,14.9871,14.6115,14.6294,149200.0],["2017-03-10",14.683,14.838,14.5519,14.5996,130000.0],["2017-03-13",14.5996,14.7009,14.5101,14.5757,126400.0],["2017-03-14",14.5519,14.6651,14.528,14.6055,88600.0],["2017-03-15",14.6353,14.9811,14.6353,14.8917,110700.0],["2017-03-16",14.8917,15.0586,14.8917,15.0288,234300.0],["2017-03-17",15.0109,15.1599,14.9811,15.1361,316800.0],["2017-03-20",15.1361,15.1898,15.0228,15.1301,231600.0],["2017-03-21",15.1482,15.2266,14.9975,15.0156,193400.0],["2017-03-22",15.0035,15.0699,14.7624,14.9794,277400.0],["2017-03-23",14.9553,15.2085,14.9372,15.094,202200.0],["2017-03-24",15.1241,15.1784,15.0699,15.1543,130100.0],["2017-03-27",15.1181,15.2447,14.9252,15.0096,164800.0],["2017-03-28",14.9915,15.1301,14.9252,15.1301,146500.0],["2017-03-29",15.1362,15.2085,15.0397,15.1422,98600.0],["2017-03-30",15.1542,15.2206,15.0759,15.2025,90500.0],["2017-03-31",15.1784,15.3713,15.1603,15.2326,493300.0],["2017-04-03",15.2447,15.4436,15.2447,15.3351,268800.0],["2017-04-04",15.311,15.6184,15.311,15.528,169800.0],["2017-04-05",15.5822,15.6546,15.4737,15.5159,131800.0],["2017-04-06",15.522,15.6727,15.3049,15.6546,120600.0],["2017-04-07",15.6847,15.739,15.5883,15.7269,293500.0],["2017-04-10",15.7329,15.8053,15.6546,15.7691,107800.0],["2017-04-11",15.8053,16.0102,15.757,15.9741,119400.0],["2017-04-12",15.9439,15.974,15.8595,15.9318,90500.0],["2017-04-13",15.9017,16.0886,15.751,15.8053,117800.0],["2017-04-17",15.8354,15.9439,15.8173,15.9439,76600.0],["2017-04-18",15.9319,16.0705,15.9319,15.9921,67200.0],["2017-04-19",15.9861,16.0946,15.956,16.0283,80500.0],["2017-04-20",15.9861,16.0524,15.8897,16.0223,87900.0],["2017-04-21",15.9801,16.0825,15.9439,16.0042,107200.0],["2017-04-24",16.0946,16.0946,15.6063,15.6727,95000.0],["2017-04-25",15.7148,15.8595,15.6907,15.7751,94200.0],["2017-04-26",15.7631,15.9379,15.6666,15.7932,111800.0],["2017-04-27",15.8354,15.9017,15.6606,15.7329,92300.0],["2017-04-28",15.745,15.745,15.4014,15.4315,183700.0],["2017-05-01",15.4858,15.6184,15.3954,15.5822,84300.0],["2017-05-02",15.5943,15.7751,15.534,15.7148,315300.0],["2017-05-03",15.6425,15.757,15.4556,15.5581,153200.0],["2017-05-04",15.522,15.522,14.9975,15.2507,105300.0],["2017-05-05",15.1723,15.3954,15.0819,15.3713,144100.0],["2017-05-08",15.4255,15.4617,15.1482,15.2507,103100.0],["2017-05-09",15.2688,15.3351,15.1542,15.2326,138500.0],["2017-05-10",15.2025,15.3652,15.1663,15.2567,109800.0],["2017-05-11",15.2206,15.2266,15.0699,15.1603,92300.0],["2017-05-12",15.1482,15.1603,15.0096,15.0699,177300.0],["2017-05-15",15.0518,15.2386,15.0277,15.0638,89800.0],["2017-05-16",15.0879,15.0879,14.8649,14.9855,178700.0],["2017-05-17",14.9855,15.1723,14.9794,15.0638,221900.0],["2017-05-18",15.0638,15.1784,14.9312,15.1181,88500.0],["2017-05-19",15.094,15.2266,14.9855,15.1241,105500.0],["2017-05-22",15.1301,15.2808,15.0337,15.2386,78500.0],["2017-05-23",15.2929,15.3893,15.2266,15.311,66300.0],["2017-05-24",15.3532,15.4074,15.2929,15.3411,73600.0],["2017-05-25",15.3713,15.5099,15.311,15.3713,77100.0],["2017-05-26",15.3893,15.4014,15.2567,15.323,45900.0],["2017-05-30",15.317,15.4315,15.0879,15.1241,61600.0],["2017-05-31",15.1362,15.2206,15.0457,15.1603,138300.0],["2017-06-01",15.1603,15.3954,15.1422,15.317,91800.0],["2017-06-02",15.3833,15.6606,15.3833,15.5521,119300.0],["2017-06-05",15.534,15.5641,15.4315,15.522,87000.0],["2017-06-06",15.4978,15.5219,15.3652,15.3773,75500.0],["2017-06-07",15.3592,15.5219,15.3532,15.3713,83700.0],["2017-06-08",15.3713,15.4134,15.1663,15.3713,85700.0],["2017-06-09",15.3411,15.6305,15.2748,15.5521,99200.0],["2017-06-12",15.54,15.8053,15.54,15.8053,73500.0],["2017-06-13",15.7631,15.8414,15.6787,15.8233,65700.0],["2017-06-14",15.8655,15.962,15.6726,15.8354,67000.0],["2017-06-15",15.751,15.956,15.751,15.8957,54500.0],["2017-06-16",15.7329,15.8957,15.6124,15.6124,247800.0],["2017-06-19",15.6907,15.751,15.4798,15.528,142300.0],["2017-06-20",15.4975,15.5706,15.2172,15.2842,87800.0],["2017-06-21",15.2416,15.3817,15.1197,15.1867,83000.0],["2017-06-22",15.1379,15.2294,15.0404,15.1319,105400.0],["2017-06-23",15.1319,15.2781,15.0709,15.138,166400.0],["2017-06-26",15.1684,15.4853,15.0526,15.2659,142200.0],["2017-06-27",15.2598,15.4975,14.9917,15.1623,137700.0],["2017-06-28",15.2294,15.2903,15.1379,15.2355,113700.0],["2017-06-29",15.205,15.4609,15.1136,15.2964,150400.0],["2017-06-30",15.3452,15.4122,15.1989,15.2964,143700.0],["2017-07-03",15.3086,15.7108,15.3086,15.656,100900.0],["2017-07-05",15.662,15.6742,15.3878,15.4366,82200.0],["2017-07-06",15.4366,15.4366,15.2111,15.3147,112600.0],["2017-07-07",15.3756,15.5158,15.2781,15.3939,58000.0],["2017-07-10",15.3756,15.4,15.2355,15.2842,76100.0],["2017-07-11",13.974,14.1446,13.9618,14.108,4578600.0],["2017-07-12",14.108,14.2299,14.0654,14.0958,1098200.0],["2017-07-13",14.0776,14.2299,14.0227,14.0715,762900.0],["2017-07-14",14.1446,14.2055,14.0471,14.2055,871100.0],["2017-07-17",14.2299,14.3579,14.1934,14.2482,529700.0],["2017-07-18",14.303,14.4006,14.2238,14.3396,573700.0],["2017-07-19",14.4127,14.6626,14.3701,14.6443,584300.0],["2017-07-20",14.6565,14.8759,14.6078,14.6748,485600.0],["2017-07-21",14.8089,14.8211,14.4737,14.5834,513100.0],["2017-07-24",14.6199,14.7479,14.5834,14.687,364200.0],["2017-07-25",14.6565,15.0161,14.6078,15.01,394600.0],["2017-07-26",15.0161,15.2476,14.9308,15.1867,367200.0],["2017-07-27",15.5645,15.7961,15.1623,15.7108,444300.0],["2017-07-28",15.7413,15.8936,15.6499,15.6986,374500.0],["2017-07-31",15.7291,15.8936,15.5706,15.8327,452500.0],["2017-08-01",15.8632,15.9302,15.7596,15.851,568600.0],["2017-08-02",15.851,15.9302,15.7291,15.8144,281600.0],["2017-08-03",15.8205,15.9546,15.7778,15.8814,168700.0],["2017-08-04",15.8753,16.0886,15.8205,16.0216,195400.0],["2017-08-07",16.0399,16.1008,15.8997,16.046,139200.0],["2017-08-08",16.0521,16.1496,15.9972,16.0765,203300.0],["2017-08-09",16.1008,16.1679,15.9607,16.1252,242000.0],["2017-08-10",16.1496,16.2776,15.8997,15.918,259500.0],["2017-08-11",15.8083,16.1191,15.6864,15.7596,210300.0],["2017-08-14",15.8327,16.113,15.7352,16.0399,255900.0],["2017-08-15",15.9546,16.0704,15.8266,16.0521,194300.0],["2017-08-16",16.0582,16.2958,16.0399,16.2166,202200.0],["2017-08-17",16.174,16.3873,16.1435,16.3019,263500.0],["2017-08-18",16.2349,16.3568,16.1435,16.2471,524500.0],["2017-08-21",16.241,16.7042,16.1618,16.6188,300900.0],["2017-08-22",16.6371,16.6554,16.3934,16.5274,196600.0],["2017-08-23",16.4665,16.6615,16.4482,16.5884,249600.0],["2017-08-24",16.6067,16.759,16.5823,16.6127,219300.0],["2017-08-25",16.6493,16.8443,16.5762,16.8139,246400.0],["2017-08-28",16.8504,16.9418,16.4665,16.4909,201700.0],["2017-08-29",16.4482,16.5396,16.3934,16.3994,140700.0],["2017-08-30",16.3994,16.5884,16.3751,16.5579,232000.0],["2017-08-31",16.6371,16.8443,16.5884,16.7956,182600.0],["2017-09-01",16.8199,16.9296,16.7834,16.8626,98500.0],["2017-09-05",16.8748,16.9479,16.7895,16.8626,115200.0],["2017-09-06",17.0271,17.2404,16.9479,17.0393,273900.0],["2017-09-07",17.1795,17.405,17.1064,17.2892,238700.0],["2017-09-08",17.277,17.405,17.2161,17.3197,155200.0],["2017-09-11",17.3501,17.6731,17.3501,17.4416,222100.0],["2017-09-12",17.405,17.4781,16.9906,17.0698,168200.0],["2017-09-13",17.1064,17.338,17.0698,17.277,166100.0],["2017-09-14",17.1978,17.2953,17.0942,17.2526,202100.0],["2017-09-15",17.2831,17.344,17.0881,17.3014,663400.0],["2017-09-18",17.3258,17.4964,17.3136,17.3745,191800.0],["2017-09-19",17.3745,17.4111,17.277,17.3745,287100.0],["2017-09-20",17.4361,17.6269,17.4114,17.5961,279900.0],["2017-09-21",17.6515,17.7438,17.5099,17.5715,231000.0],["2017-09-22",17.5899,17.7007,17.3007,17.3437,120800.0],["2017-09-25",17.4484,17.7007,17.3561,17.6145,270800.0],["2017-09-26",17.6392,17.7069,17.5715,17.6145,222400.0],["2017-09-27",17.5776,17.6269,17.3253,17.5653,279800.0],["2017-09-28",17.5592,17.7438,17.4176,17.7253,218300.0],["2017-09-29",17.6761,17.7992,17.5592,17.6084,243200.0],["2017-10-02",17.6207,17.7561,17.4976,17.7376,239100.0],["2017-10-03",17.7561,18.0146,17.7192,17.99,342500.0],["2017-10-04",17.9777,18.0208,17.7869,17.9715,172600.0],["2017-10-05",17.9715,18.0515,17.9161,17.9838,187900.0],["2017-10-06",17.9284,17.9284,17.7007,17.7315,131400.0],["2017-10-09",17.7623,17.8792,17.7315,17.873,151700.0],["2017-10-10",17.9407,18.0885,17.7623,17.9777,214700.0],["2017-10-11",18.0392,18.1808,18.0392,18.1192,122100.0],["2017-10-12",18.1008,18.1623,18.0208,18.1377,145800.0],["2017-10-13",18.1746,18.2854,18.07,18.2485,156400.0],["2017-10-16",18.2485,18.3285,18.1254,18.2239,123300.0],["2017-10-17",18.1746,18.3716,17.9592,18.3531,106200.0],["2017-10-18",18.3408,18.3962,18.2362,18.3469,101400.0],["2017-10-19",18.3162,18.3654,18.1992,18.2669,97400.0],["2017-10-20",18.3162,18.3162,18.1377,18.1931,136100.0],["2017-10-23",18.2115,18.2177,18.0269,18.1623,108300.0],["2017-10-24",18.1562,18.2546,17.8484,17.8669,166900.0],["2017-10-25",17.9161,18.0331,17.7007,17.9469,198200.0],["2017-10-26",17.553,17.8669,16.9437,17.2822,421500.0],["2017-10-27",17.2822,17.4853,17.116,17.4114,144600.0],["2017-10-30",17.4299,17.5038,17.3068,17.3253,139800.0],["2017-10-31",17.2945,17.5715,17.1899,17.4853,246300.0],["2017-11-01",17.5345,17.5961,17.2945,17.3437,225900.0],["2017-11-02",17.3868,17.5407,17.276,17.3622,207300.0],["2017-11-03",17.2637,17.3253,17.1037,17.1776,163000.0],["2017-11-06",17.2699,17.2945,17.0483,17.0852,193200.0],["2017-11-07",17.1099,17.3437,17.0914,17.2083,152800.0],["2017-11-08",17.1345,17.3868,17.1345,17.2576,138700.0],["2017-11-09",17.2083,17.4299,17.1776,17.3068,199400.0],["2017-11-10",17.2514,17.4976,17.2514,17.3068,153700.0],["2017-11-13",17.3561,17.4053,17.1899,17.2453,137000.0],["2017-11-14",17.2514,17.4545,17.2514,17.3191,96800.0],["2017-11-15",17.3191,17.3991,17.1899,17.2268,191400.0],["2017-11-16",17.2637,17.5222,17.2391,17.3499,142900.0],["2017-11-17",17.2699,17.4545,17.2699,17.4176,161400.0],["2017-11-20",17.4915,17.5161,17.393,17.4607,158800.0],["2017-11-21",17.4976,17.7253,17.4791,17.5899,202700.0],["2017-11-22",17.5961,17.6638,17.5222,17.6022,122100.0],["2017-11-24",17.633,17.713,17.4853,17.7007,47200.0],["2017-11-27",17.7192,17.7746,17.553,17.5838,101000.0],["2017-11-28",17.5838,17.75,17.4238,17.5653,104700.0],["2017-11-29",17.5222,17.6207,17.4115,17.5469,95800.0],["2017-11-30",17.5838,17.6884,17.4176,17.5161,213900.0],["2017-12-01",17.473,17.5468,17.1037,17.5222,155800.0],["2017-12-04",17.4176,17.7746,17.4176,17.5469,173300.0],["2017-12-05",17.5407,17.5407,17.2022,17.276,114500.0],["2017-12-06",17.2453,17.4238,17.0914,17.1899,91400.0],["2017-12-07",17.1776,17.3622,17.1345,17.196,168800.0],["2017-12-08",17.233,17.3191,17.1591,17.2453,109300.0],["2017-12-11",17.2514,17.3991,17.2083,17.2945,128200.0],["2017-12-12",17.2699,17.3622,17.0791,17.0914,153600.0],["2017-12-13",17.0914,17.3499,17.0914,17.3007,155900.0],["2017-12-14",17.3007,17.3007,17.0853,17.1099,208100.0],["2017-12-15",17.1037,17.3499,17.1037,17.2453,636500.0],["2017-12-18",17.2945,17.6946,17.2145,17.5469,140700.0],["2017-12-19",17.4915,17.5469,16.6298,16.796,291900.0],["2017-12-20",16.8271,16.8271,16.4099,16.4099,227500.0],["2017-12-21",16.4161,16.5842,16.3912,16.4784,133900.0],["2017-12-22",16.5656,16.7275,16.4285,16.7026,124800.0],["2017-12-26",16.6963,16.8894,16.6963,16.7711,52800.0],["2017-12-27",16.8333,16.9205,16.7898,16.8333,71800.0],["2017-12-28",16.8832,17.0264,16.7399,17.0077,110000.0],["2017-12-29",16.9268,17.0077,16.8022,16.9143,168800.0],["2018-01-02",16.9205,17.0825,16.8022,17.0264,137900.0],["2018-01-03",17.0202,17.1323,16.6963,16.715,102400.0],["2018-01-04",16.7213,16.8022,16.2915,16.3227,134300.0],["2018-01-05",16.3476,16.4659,16.2791,16.4535,102000.0],["2018-01-08",16.4286,16.4971,16.304,16.3912,261800.0],["2018-01-09",16.3351,16.385,16.1608,16.223,293400.0],["2018-01-10",16.1483,16.1483,15.7933,15.9988,174800.0],["2018-01-11",16.0175,16.0985,15.9179,15.9303,112500.0],["2018-01-12",15.9303,15.9989,15.8743,15.9054,83500.0],["2018-01-16",15.9615,16.167,15.8618,15.8805,121900.0],["2018-01-17",15.9117,16.2293,15.9117,16.2168,152900.0],["2018-01-18",16.1981,16.3289,16.0736,16.0985,172700.0],["2018-01-19",16.0611,16.36,16.0611,16.3414,132100.0],["2018-01-22",16.304,16.4535,16.248,16.3912,132100.0],["2018-01-23",16.4285,16.6216,16.3974,16.5406,123200.0],["2018-01-24",16.522,16.6092,16.36,16.522,130300.0],["2018-01-25",16.522,16.5344,16.2542,16.3663,172400.0],["2018-01-26",16.4286,16.6029,16.2355,16.4348,112800.0],["2018-01-29",16.4597,16.4597,16.2168,16.2604,127500.0],["2018-01-30",16.2168,16.2604,16.0611,16.1359,109200.0],["2018-01-31",16.223,16.3538,16.0673,16.3414,165900.0],["2018-02-01",16.3227,16.4472,15.8805,15.9117,126900.0],["2018-02-02",15.8182,15.8867,15.7061,15.8369,129700.0],["2018-02-05",15.6937,15.8556,14.8716,14.8966,246200.0],["2018-02-06",14.6412,14.8467,14.3797,14.5727,274700.0],["2018-02-07",14.5789,14.8031,14.5042,14.5353,178600.0],["2018-02-08",14.5291,14.7782,14.1243,14.1305,175700.0],["2018-02-09",14.2489,14.7533,14.1368,14.635,167100.0],["2018-02-12",14.6661,14.8903,14.2925,14.8031,276200.0],["2018-02-13",14.7097,15.0522,14.7097,15.0024,165100.0],["2018-02-14",14.8903,14.99,14.7907,14.9464,142800.0],["2018-02-15",15.0086,15.2391,15.0024,15.2204,113500.0],["2018-02-16",15.2017,15.4508,15.1394,15.3948,200500.0],["2018-02-20",15.3076,15.3636,14.8903,14.9028,130100.0],["2018-02-21",14.9277,15.0211,14.6786,14.6973,110500.0],["2018-02-22",14.7533,15.0522,14.7097,14.9713,135600.0],["2018-02-23",15.0585,15.1643,14.9215,15.0522,91200.0],["2018-02-26",15.1021,15.2142,14.9962,15.1706,90700.0],["2018-02-27",15.2328,15.2328,14.772,14.772,109500.0],["2018-02-28",14.8841,14.9339,14.691,14.6973,138700.0],["2018-03-01",15.1893,15.8058,15.0522,15.4882,242800.0],["2018-03-02",15.3885,15.401,15.0709,15.2515,142500.0],["2018-03-05",15.2017,15.4072,15.2017,15.2391,143800.0],["2018-03-06",15.2578,15.6003,15.2017,15.594,142600.0],["2018-03-07",15.5255,15.7933,15.3948,15.7622,124400.0],["2018-03-08",15.7747,15.7871,15.457,15.4882,84300.0],["2018-03-09",15.5255,15.5255,15.3325,15.5006,95500.0],["2018-03-12",15.4508,15.8307,15.4384,15.8182,113200.0],["2018-03-13",15.8992,16.0673,15.7996,15.8432,111700.0],["2018-03-14",15.8494,15.9179,15.5754,15.5754,105400.0],["2018-03-15",15.594,15.6626,15.2515,15.3387,148500.0],["2018-03-16",15.2889,15.5754,15.2453,15.5754,331200.0],["2018-03-19",15.4819,15.4819,15.3013,15.3885,122400.0],["2018-03-20",15.3761,15.401,15.2017,15.2204,126200.0],["2018-03-21",15.2267,15.3087,14.9869,15.1762,134300.0],["2018-03-22",15.1194,15.5233,15.1194,15.3213,94600.0],["2018-03-23",15.3466,15.6369,15.0626,15.0626,100800.0],["2018-03-26",15.233,15.3845,14.9869,15.233,107500.0],["2018-03-27",15.2015,15.4791,15.0121,15.3592,152400.0],["2018-03-28",15.3908,16.047,15.3845,15.9776,182900.0],["2018-03-29",16.0344,16.1417,15.8703,15.9145,152900.0],["2018-04-02",15.8577,16.1101,15.5359,15.6116,195800.0],["2018-04-03",15.6747,16.2048,15.6242,16.0786,176900.0],["2018-04-04",15.9587,16.2616,15.7883,16.148,110800.0],["2018-04-05",16.2174,16.2174,15.9776,16.0723,65400.0],["2018-04-06",16.066,16.3184,15.8325,15.9966,137300.0],["2018-04-09",16.047,16.047,15.8514,15.9776,102100.0],["2018-04-10",16.0786,16.0912,15.7568,15.9587,156000.0],["2018-04-11",15.9019,16.1228,15.9019,16.0218,82800.0],["2018-04-12",16.0849,16.1101,15.6432,15.6621,95700.0],["2018-04-13",15.7063,15.7126,15.5107,15.6937,110600.0],["2018-04-16",15.782,16.1606,15.782,16.0723,114300.0],["2018-04-17",16.1354,16.4193,16.047,16.3689,142700.0],["2018-04-18",16.4446,16.5645,16.3689,16.413,189900.0],["2018-04-19",16.3752,16.3752,15.6621,15.8072,152600.0],["2018-04-20",15.8199,15.9145,15.6179,15.6369,92000.0],["2018-04-23",15.681,15.8009,15.4791,15.5422,91200.0],["2018-04-24",15.5738,15.6621,15.4286,15.5801,147900.0],["2018-04-25",15.5675,15.7,15.416,15.6558,80200.0],["2018-04-26",15.7189,15.8199,15.6116,15.7441,72500.0],["2018-04-27",15.7504,16.0155,15.7504,15.9524,74200.0],["2018-04-30",15.9713,16.066,15.7378,15.8072,125100.0],["2018-05-01",15.7757,16.1291,15.7063,16.0281,94300.0],["2018-05-02",16.0092,16.1669,15.7315,16.0155,89800.0],["2018-05-03",15.9776,16.1101,15.8956,15.9587,90600.0],["2018-05-04",15.8956,16.2237,15.8956,16.1859,77100.0],["2018-05-07",16.2805,16.3247,16.1732,16.249,73100.0],["2018-05-08",16.2174,16.3626,16.0218,16.1543,107100.0],["2018-05-09",15.6116,16.2111,15.4665,16.0407,111100.0],["2018-05-10",16.1164,16.2742,16.0407,16.2174,98200.0],["2018-05-11",16.2111,16.3247,16.047,16.0723,62700.0],["2018-05-14",16.0155,16.1354,15.6747,15.6937,121800.0],["2018-05-15",15.6369,15.6369,15.3718,15.4728,162500.0],["2018-05-16",15.5296,15.6621,15.4097,15.4412,110700.0],["2018-05-17",15.4223,15.5359,15.3592,15.4728,89200.0],["2018-05-18",15.5359,15.5927,15.3781,15.498,248200.0],["2018-05-21",15.5738,15.9145,15.416,15.7757,235700.0],["2018-05-22",15.7946,15.9398,15.6873,15.8577,141300.0],["2018-05-23",15.8577,16.2237,15.7883,16.0912,94900.0],["2018-05-24",16.1101,16.2363,16.0281,16.1038,95800.0],["2018-05-25",16.1354,16.2742,16.0849,16.2553,86400.0],["2018-05-29",16.2111,16.413,16.1859,16.3941,118200.0],["2018-05-30",16.413,16.6907,16.3941,16.6023,102300.0],["2018-05-31",16.5708,16.6465,16.4193,16.4761,180000.0],["2018-06-01",16.8547,17.0314,16.6213,16.8106,206000.0],["2018-06-04",16.9178,17.0188,16.6276,16.8926,169700.0],["2018-06-05",16.9683,16.9999,16.8043,16.9305,139700.0],["2018-06-06",16.9368,17.0062,16.8421,16.9683,102300.0],["2018-06-07",16.9873,16.9873,16.7979,16.8358,82900.0],["2018-06-08",16.8232,16.9746,16.779,16.7916,125700.0],["2018-06-11",16.8484,16.9683,16.6781,16.8169,92700.0],["2018-06-12",16.8295,16.9557,16.7475,16.798,126000.0],["2018-06-13",16.8169,16.8484,16.4761,16.6023,133300.0],["2018-06-14",16.6276,16.8043,16.5771,16.7349,132600.0],["2018-06-15",16.7727,16.9683,16.7222,16.7601,301500.0],["2018-06-18",16.6844,16.9115,16.6844,16.8611,146600.0],["2018-06-19",16.8484,16.9431,16.7916,16.8232,204600.0],["2018-06-20",16.8551,17.2703,16.8296,17.232,193300.0],["2018-06-21",17.1936,17.398,17.1298,17.3853,109600.0],["2018-06-22",17.3533,17.6854,17.3533,17.6535,320000.0],["2018-06-25",17.5832,17.711,17.4747,17.6279,95600.0],["2018-06-26",17.628,17.8196,17.5705,17.6343,174300.0],["2018-06-27",17.6407,17.9345,17.5385,17.7812,159900.0],["2018-06-28",17.7557,17.9154,17.7493,17.8387,156100.0],["2018-06-29",17.8579,18.1006,17.6216,17.992,228600.0],["2018-07-02",17.9665,18.107,17.6727,17.9601,108200.0],["2018-07-03",17.9856,18.2858,17.8898,18.1453,71000.0],["2018-07-05",18.2666,18.4263,18.075,18.4135,111900.0],["2018-07-06",18.5221,18.6115,18.3433,18.4327,106200.0],["2018-07-09",18.4966,18.4966,18.2347,18.3688,106500.0],["2018-07-10",18.3624,18.5157,18.2922,18.3688,105400.0],["2018-07-11",18.3114,18.4902,18.2347,18.2411,71000.0],["2018-07-12",18.3305,18.3497,18.1261,18.2922,80400.0],["2018-07-13",18.2986,18.4008,18.1708,18.19,59800.0],["2018-07-16",18.2092,18.2411,18.0367,18.1708,86400.0],["2018-07-17",18.1645,18.2603,17.9601,17.9728,107600.0],["2018-07-18",18.0176,18.1006,17.8132,17.9856,60700.0],["2018-07-19",17.992,18.3177,17.992,18.2283,121100.0],["2018-07-20",18.2858,18.2986,18.0112,18.0814,77600.0],["2018-07-23",18.0176,18.1325,17.9345,18.0878,79500.0],["2018-07-24",18.3497,18.3497,18.075,18.1134,150600.0],["2018-07-25",18.1772,18.3177,18.1453,18.2219,181700.0],["2018-07-26",17.9345,18.5157,17.9345,18.4391,105500.0],["2018-07-27",18.4391,18.4391,17.909,17.9345,102400.0],["2018-07-30",18.0303,18.1325,17.8834,18.107,77300.0],["2018-07-31",18.1708,18.5157,18.1006,18.2986,135600.0],["2018-08-01",18.1836,18.4072,18.0495,18.3816,82900.0],["2018-08-02",18.3305,18.5221,18.3305,18.4646,66300.0],["2018-08-03",18.3305,18.6754,18.3305,18.586,91700.0],["2018-08-06",18.6307,18.7137,18.5541,18.6371,58500.0],["2018-08-07",18.6626,18.7521,18.4455,18.5604,54500.0],["2018-08-08",18.5349,18.5988,18.3625,18.503,51000.0],["2018-08-09",18.5541,18.6179,18.471,18.5285,73000.0],["2018-08-10",18.5221,18.6179,18.3816,18.4008,51600.0],["2018-08-13",18.3944,18.471,18.3177,18.4199,64600.0],["2018-08-14",18.4902,18.6626,18.4327,18.5668,83700.0],["2018-08-15",18.5604,18.6307,18.5093,18.5604,55000.0],["2018-08-16",18.5924,18.6371,18.5093,18.6115,75300.0],["2018-08-17",18.586,18.8032,18.5604,18.6754,90600.0],["2018-08-20",18.7137,18.8926,18.5924,18.6818,80700.0],["2018-08-21",18.6818,18.6946,18.4646,18.5924,107900.0],["2018-08-22",18.5668,18.6435,18.4774,18.6307,91300.0],["2018-08-23",18.5988,18.7073,18.586,18.6179,57300.0],["2018-08-24",18.5477,18.8415,18.5477,18.6179,61600.0],["2018-08-27",18.6499,18.752,18.4391,18.4774,66100.0],["2018-08-28",18.5477,18.701,18.3944,18.6946,118900.0],["2018-08-29",18.7393,18.899,18.6818,18.784,84200.0],["2018-08-30",18.7584,18.8479,18.6051,18.6626,66800.0],["2018-08-31",18.5988,18.7137,18.4902,18.5924,118300.0],["2018-09-04",18.5668,18.7073,18.3624,18.4199,56700.0],["2018-09-05",18.4135,18.6562,18.2666,18.5924,70000.0],["2018-09-06",18.5924,18.7904,18.5924,18.6562,80300.0],["2018-09-07",18.5924,18.5988,18.2475,18.3177,95200.0],["2018-09-10",18.3816,18.6435,18.3688,18.5093,81700.0],["2018-09-11",18.4391,18.5093,18.3497,18.3816,94400.0],["2018-09-12",18.4008,18.5221,18.305,18.3688,78300.0],["2018-09-13",18.4327,18.5796,18.3177,18.5477,69800.0],["2018-09-14",18.5221,18.6435,18.2986,18.6052,112500.0],["2018-09-17",18.6179,18.6626,18.471,18.5413,95700.0],["2018-09-18",18.7393,18.7393,18.4583,18.5349,134200.0],["2018-09-19",18.6059,18.6318,17.9795,17.9989,162600.0],["2018-09-20",18.0699,18.4057,17.9343,18.3993,90300.0],["2018-09-21",18.367,18.438,18.2766,18.367,194700.0],["2018-09-24",18.367,18.367,17.8826,18.0118,89400.0],["2018-09-25",18.0441,18.1474,18.0053,18.0699,66900.0],["2018-09-26",18.1474,18.1797,17.986,18.0053,86300.0],["2018-09-27",18.057,18.2249,17.9666,17.986,76100.0],["2018-09-28",18.057,18.4445,18.0247,18.4445,179200.0],["2018-10-01",18.4897,18.4897,18.0764,18.1216,77100.0],["2018-10-02",18.1087,18.212,17.973,18.1345,61600.0],["2018-10-03",18.1539,18.2895,17.7664,17.9601,87400.0],["2018-10-04",17.9472,17.9472,17.7018,17.7922,51500.0],["2018-10-05",17.7987,17.8762,17.6953,17.818,92000.0],["2018-10-08",17.8439,18.367,17.8439,18.2443,115400.0],["2018-10-09",18.2572,18.5607,18.2378,18.5349,121100.0],["2018-10-10",18.4832,18.6964,18.283,18.3153,107100.0],["2018-10-11",18.283,18.3864,17.6308,17.6308,142800.0],["2018-10-12",17.7987,17.9472,17.2045,17.2562,166400.0],["2018-10-15",17.2756,17.7212,17.2756,17.5016,131100.0],["2018-10-16",17.6049,17.9666,17.3466,17.9343,94500.0],["2018-10-17",17.9085,17.9666,17.6243,17.6953,82700.0],["2018-10-18",17.6953,17.8891,17.5403,17.6243,60300.0],["2018-10-19",17.6178,17.7793,17.4822,17.6437,74300.0],["2018-10-22",17.6566,17.8891,17.508,17.508,40700.0],["2018-10-23",17.3724,17.6114,17.1464,17.437,83000.0],["2018-10-24",17.4499,17.8439,17.2691,17.437,85400.0],["2018-10-25",18.1539,18.3476,17.5597,17.7147,222900.0],["2018-10-26",17.5985,17.7405,17.1722,17.5468,130300.0],["2018-10-29",17.7083,17.9149,17.5985,17.6566,108200.0],["2018-10-30",17.676,17.9601,17.676,17.7276,189100.0],["2018-10-31",17.8051,17.9214,17.3014,17.3272,238400.0],["2018-11-01",17.3466,17.6372,17.2304,17.4951,148400.0],["2018-11-02",17.437,17.521,17.1141,17.2756,133400.0],["2018-11-05",17.282,17.6437,17.282,17.4435,131400.0],["2018-11-06",17.5339,17.8439,17.3983,17.7728,66900.0],["2018-11-07",17.7922,18.0764,17.7922,18.0312,81900.0],["2018-11-08",17.9989,18.1216,17.7535,18.1216,63700.0],["2018-11-09",18.0957,18.212,17.9537,18.1345,148600.0],["2018-11-12",18.212,18.4638,18.2055,18.2378,131000.0],["2018-11-13",18.1991,18.3864,18.1151,18.2443,187900.0],["2018-11-14",18.3282,18.4509,18.1862,18.2055,77100.0],["2018-11-15",18.1345,18.2572,17.7987,18.2507,109400.0],["2018-11-16",18.1991,18.6382,18.1862,18.6382,156000.0],["2018-11-19",18.6382,18.7997,18.5543,18.7674,57300.0],["2018-11-20",18.6963,18.9547,18.6963,18.8707,245800.0],["2018-11-21",18.8643,19.2324,18.7674,19.0128,78900.0],["2018-11-23",18.9547,19.1484,18.8255,19.0257,44000.0],["2018-11-26",19.0838,19.213,18.9224,19.1097,98300.0],["2018-11-27",19.0903,19.3874,19.0386,19.3099,107400.0],["2018-11-28",19.3034,19.6199,19.2647,19.4842,140900.0],["2018-11-29",19.4778,19.6715,19.3615,19.4972,62600.0],["2018-11-30",19.4972,19.8136,19.4972,19.7555,188900.0],["2018-12-03",19.9751,19.9751,19.7361,19.9169,140600.0],["2018-12-04",19.8653,20.0396,19.439,19.4907,138400.0],["2018-12-06",19.4261,20.2334,19.2905,20.2011,190500.0],["2018-12-07",20.2205,20.2851,19.988,20.214,109600.0],["2018-12-10",20.3044,20.4013,20.0203,20.2851,119100.0],["2018-12-11",20.3173,20.3367,20.0655,20.2592,146500.0],["2018-12-12",20.4207,20.5563,20.0267,20.0784,134300.0],["2018-12-13",20.1107,20.5305,20.0978,20.4788,153400.0],["2018-12-14",20.4401,20.75,20.4013,20.6403,240200.0],["2018-12-17",20.6532,20.6661,19.9492,20.0138,274000.0],["2018-12-18",20.1882,20.4723,20.0784,20.1688,126800.0],["2018-12-19",20.3386,20.3386,19.6528,19.7639,137100.0],["2018-12-20",19.79,20.0578,19.5941,19.6332,161200.0],["2018-12-21",19.6463,19.9271,19.5614,19.5875,386600.0],["2018-12-24",19.47,19.6202,18.6993,18.6993,90400.0],["2018-12-26",18.7646,19.2936,18.6143,19.2414,147100.0],["2018-12-27",19.0193,19.2544,18.7515,19.2022,173100.0],["2018-12-28",19.3328,19.47,19.0585,19.2414,110600.0],["2018-12-31",19.2348,19.2609,18.9344,19.2087,153800.0],["2019-01-02",18.9866,19.0585,18.6535,18.8625,103900.0],["2019-01-03",18.8168,19.0846,18.6993,18.7319,85400.0],["2019-01-04",18.8038,19.163,18.8038,18.9409,86900.0],["2019-01-07",18.9801,19.1695,18.7123,19.0258,126500.0],["2019-01-08",19.1042,19.3655,18.9932,19.3263,114000.0],["2019-01-09",19.47,19.4961,19.1369,19.4438,60400.0],["2019-01-10",19.3785,19.6724,19.2871,19.5222,76900.0],["2019-01-11",19.4896,19.581,19.3524,19.5418,71200.0],["2019-01-14",19.483,19.8422,19.4438,19.6136,194000.0],["2019-01-15",19.6202,20.0447,19.5091,19.9925,166900.0],["2019-01-16",20.0055,20.2668,20.0055,20.2407,162400.0],["2019-01-17",20.1819,20.4431,20.0774,20.2537,124000.0],["2019-01-18",20.2472,20.3125,19.9337,19.9925,80800.0],["2019-01-22",20.0317,20.1296,19.7769,19.9337,89400.0],["2019-01-23",19.9533,20.0316,19.79,19.9663,64500.0],["2019-01-24",20.097,20.1623,19.9794,20.0578,55500.0],["2019-01-25",20.0643,20.3386,19.5941,20.2537,74200.0],["2019-01-28",20.2145,20.4431,20.0251,20.3778,81200.0],["2019-01-29",20.417,20.5803,20.2537,20.5411,76900.0],["2019-01-30",20.5672,20.7893,20.5084,20.737,156100.0],["2019-01-31",20.7632,20.9656,20.4562,20.9395,194700.0],["2019-02-01",20.9134,21.1093,20.6913,21.0571,125100.0],["2019-02-04",21.0636,21.5404,20.9264,21.5273,189500.0],["2019-02-05",21.5665,21.5861,21.24,21.5273,94700.0],["2019-02-06",21.5404,21.5861,21.24,21.4685,82100.0],["2019-02-07",21.3902,21.8866,21.3902,21.8474,116800.0],["2019-02-08",21.8996,22.0106,21.6384,21.9388,93500.0],["2019-02-11",21.9388,21.9911,21.449,21.9845,73900.0],["2019-02-12",21.978,21.978,21.56,21.6775,65700.0],["2019-02-13",21.6449,22.0172,21.5339,21.6971,70500.0],["2019-02-14",21.7037,21.8474,21.6384,21.7429,88200.0],["2019-02-15",21.8343,21.9519,21.7755,21.8866,189200.0],["2019-02-19",21.8474,22.1739,21.8016,22.1413,135200.0],["2019-02-20",22.1347,22.1347,21.9061,21.9715,133800.0],["2019-02-21",21.9584,22.1086,21.7167,22.0825,71900.0],["2019-02-22",22.1609,22.8793,21.9649,22.2784,138400.0],["2019-02-25",22.3372,22.4352,22.0302,22.0433,79700.0],["2019-02-26",22.0433,22.0629,21.7951,21.978,162400.0],["2019-02-27",21.8539,21.8539,20.7566,21.3314,206500.0],["2019-02-28",21.4881,21.6514,21.2138,21.5208,134300.0],["2019-03-01",21.5208,21.9519,21.2269,21.6775,190600.0],["2019-03-04",21.6971,21.7037,21.2008,21.5143,221000.0],["2019-03-05",21.5273,21.7363,21.4359,21.4424,102800.0],["2019-03-06",21.462,21.4751,21.1616,21.1877,104100.0],["2019-03-07",21.253,21.4228,21.1159,21.24,157700.0],["2019-03-08",21.2008,21.6253,21.2008,21.2857,65800.0],["2019-03-11",21.2726,21.5796,21.2138,21.56,79300.0],["2019-03-12",21.5992,21.7494,21.4685,21.5731,70700.0],["2019-03-13",21.5012,21.6841,21.253,21.2726,119000.0],["2019-03-14",21.2138,21.4294,21.2138,21.3118,111800.0],["2019-03-15",21.3575,21.5404,21.155,21.1746,319000.0],["2019-03-18",21.1616,21.2269,20.8938,21.0244,121200.0],["2019-03-19",21.1681,21.1942,20.8089,20.9069,171500.0],["2019-03-20",20.9531,20.9729,20.6097,20.8276,218900.0],["2019-03-21",20.8936,21.3427,20.8936,21.2238,127700.0],["2019-03-22",21.2304,21.3559,20.8474,20.854,128400.0],["2019-03-25",20.9333,21.1512,20.7616,21.0125,57700.0],["2019-03-26",21.105,21.2899,21.0587,21.2502,81400.0],["2019-03-27",21.204,21.3361,21.0389,21.237,78300.0],["2019-03-28",21.27,21.3889,21.171,21.3427,45400.0],["2019-03-29",21.3823,21.4549,21.0851,21.1512,233900.0],["2019-04-01",21.1512,21.3031,20.8342,21.171,90400.0],["2019-04-02",21.1446,21.3625,20.9663,21.2899,108000.0],["2019-04-03",21.3427,21.3559,21.1512,21.2436,94500.0],["2019-04-04",21.2899,21.2965,21.1446,21.2767,92100.0],["2019-04-05",21.3295,21.4483,21.2172,21.3955,207600.0],["2019-04-08",21.4021,21.5276,21.27,21.3691,90100.0],["2019-04-09",21.4087,21.4748,21.2634,21.2833,109500.0],["2019-04-10",21.4615,21.6663,21.3757,21.5474,209400.0],["2019-04-11",21.5738,21.62,21.4417,21.5408,53000.0],["2019-04-12",21.4748,21.6531,21.2436,21.3757,67400.0],["2019-04-15",21.5606,21.5606,21.3031,21.4549,65100.0],["2019-04-16",21.4615,21.4681,20.8738,20.9531,121300.0],["2019-04-17",21.0389,21.0389,20.6031,20.7286,126400.0],["2019-04-18",20.7219,21.105,20.7219,20.9927,52800.0],["2019-04-22",20.9927,20.9927,20.405,20.7021,98800.0],["2019-04-23",20.7021,21.1644,20.6625,21.1314,117000.0],["2019-04-24",21.1974,21.4748,21.1644,21.3559,69100.0],["2019-04-25",21.3229,21.3823,21.0785,21.237,76000.0],["2019-04-26",21.2832,21.5474,21.1314,21.4021,53400.0],["2019-04-29",21.5078,21.5408,21.2965,21.3229,55500.0],["2019-04-30",21.3295,21.6002,21.2568,21.4153,107600.0],["2019-05-01",21.0455,21.8644,20.6757,21.5078,334100.0],["2019-05-02",21.5276,21.7785,21.4153,21.5276,89300.0],["2019-05-03",21.6332,21.9436,21.4417,21.838,93400.0],["2019-05-06",21.6663,21.937,21.6597,21.8115,116100.0],["2019-05-07",21.7257,21.7257,21.0587,21.1974,98100.0],["2019-05-08",21.2304,21.4351,21.138,21.1908,116900.0],["2019-05-09",21.2172,21.3295,21.0521,21.3229,81500.0],["2019-05-10",21.1842,21.3889,21.1578,21.27,138100.0],["2019-05-13",21.1248,21.3163,21.0653,21.2238,148500.0],["2019-05-14",21.2502,21.5078,21.1644,21.5012,118900.0],["2019-05-15",21.4021,21.6134,21.3559,21.3691,74500.0],["2019-05-16",21.3691,21.554,21.3361,21.3691,83000.0],["2019-05-17",21.2833,21.3361,21.0059,21.0851,222200.0],["2019-05-20",21.0389,21.2502,20.9597,21.0323,106100.0],["2019-05-21",21.0984,21.27,21.0918,21.1512,68600.0],["2019-05-22",21.1446,21.1908,21.0257,21.1512,108900.0],["2019-05-23",21.0455,21.1974,20.9597,21.1314,89400.0],["2019-05-24",21.2106,21.3031,21.0918,21.2502,174200.0],["2019-05-28",21.3229,21.3889,21.0257,21.0521,87500.0],["2019-05-29",20.9795,20.9993,20.6625,20.6757,78000.0],["2019-05-30",20.7153,20.8738,20.5833,20.6559,64600.0],["2019-05-31",20.5503,20.6625,20.3654,20.4446,122700.0],["2019-06-03",20.4446,20.887,20.4446,20.8804,156700.0],["2019-06-04",20.9267,21.1578,20.4512,20.5899,170300.0],["2019-06-05",20.6757,21.0653,20.6757,21.0653,85100.0],["2019-06-06",21.1116,21.1116,20.7352,20.9267,44400.0],["2019-06-07",20.9663,21.105,20.8738,21.0191,84200.0],["2019-06-10",21.0455,21.2304,20.6823,20.7682,79500.0],["2019-06-11",20.8672,20.8672,20.4578,20.471,108200.0],["2019-06-12",20.471,20.722,20.471,20.6295,172600.0],["2019-06-13",20.7418,20.8342,20.5569,20.7616,100000.0],["2019-06-14",20.6955,20.8804,20.6163,20.6295,92300.0],["2019-06-17",20.6427,20.9002,20.6427,20.887,111600.0],["2019-06-18",21.0521,21.2766,21.0191,21.2238,177400.0],["2019-06-19",21.137,21.3707,21.0035,21.344,149000.0],["2019-06-20",21.4108,21.4308,21.2505,21.3373,72600.0],["2019-06-21",21.1904,21.1904,20.8366,20.8366,213500.0],["2019-06-24",20.9034,20.9034,20.5495,20.5562,64400.0],["2019-06-25",20.5562,20.7498,20.436,20.4627,86200.0],["2019-06-26",20.456,20.5028,19.9954,20.0221,122200.0],["2019-06-27",20.0755,20.2157,20.0154,20.209,204300.0],["2019-06-28",20.2291,20.623,20.2024,20.5362,346200.0],["2019-07-01",20.6096,20.643,20.0621,20.3025,121900.0],["2019-07-02",20.3359,20.6497,20.3225,20.4828,92500.0],["2019-07-03",20.5161,20.623,20.416,20.5495,39100.0],["2019-07-05",20.4694,20.5963,20.2157,20.5695,83000.0],["2019-07-08",20.4561,20.8299,20.4561,20.8232,167000.0],["2019-07-09",20.8299,20.9635,20.7098,20.8566,85700.0],["2019-07-10",20.9568,21.0636,20.7899,20.9968,86700.0],["2019-07-11",21.0169,21.0169,20.5495,20.643,65700.0],["2019-07-12",20.643,20.8433,20.5161,20.6363,78400.0],["2019-07-15",20.6563,20.7965,20.3426,20.4026,92400.0],["2019-07-16",20.4093,20.5228,20.2825,20.3826,94300.0],["2019-07-17",20.4427,20.4494,20.1089,20.2558,60300.0],["2019-07-18",20.2157,20.4694,20.1423,20.3559,81000.0],["2019-07-19",20.2758,20.3626,20.0288,20.0622,102800.0],["2019-07-22",20.0955,20.0955,19.8352,20.0488,63400.0],["2019-07-23",20.0288,20.1556,19.9887,20.1156,102500.0],["2019-07-24",20.0755,20.3426,20.0021,20.3025,185900.0],["2019-07-25",19.6616,20.0621,19.3611,19.8218,114900.0],["2019-07-26",19.962,20.1423,19.695,20.1089,116300.0],["2019-07-29",20.169,20.3426,20.1089,20.1423,117800.0],["2019-07-30",20.0288,20.3693,20.0288,20.2357,104900.0],["2019-07-31",20.2624,20.4561,19.9553,20.0154,171900.0],["2019-08-01",19.9887,20.2825,19.9887,20.0154,141500.0],["2019-08-02",19.9553,20.1623,19.9353,20.0354,77100.0],["2019-08-05",19.962,19.962,19.3211,19.5281,87700.0],["2019-08-06",19.4947,19.8552,19.3144,19.5948,85900.0],["2019-08-07",19.4613,19.8352,19.4346,19.7951,209100.0],["2019-08-08",19.9019,19.962,19.7884,19.8685,362100.0],["2019-08-09",19.8952,20.1089,19.7884,20.0889,162100.0],["2019-08-12",20.0889,20.2558,19.982,20.0688,62900.0],["2019-08-13",19.9754,20.0755,19.9086,20.0488,82300.0],["2019-08-14",19.9487,20.0421,19.7751,19.8619,96700.0],["2019-08-15",19.9153,20.1089,19.8485,19.9086,80600.0],["2019-08-16",19.942,20.1156,19.8418,20.0087,111700.0],["2019-08-19",20.0822,20.3626,19.962,20.3559,140100.0],["2019-08-20",20.3759,20.5428,20.2825,20.3893,244300.0],["2019-08-21",20.5362,20.5695,20.3559,20.5295,113200.0],["2019-08-22",20.2691,20.87,20.2691,20.8499,151900.0],["2019-08-23",20.8032,20.9167,20.4694,20.5428,298100.0],["2019-08-26",20.6964,20.6964,20.4427,20.5963,103500.0],["2019-08-27",20.7832,20.8767,20.5629,20.5762,165900.0],["2019-08-28",20.5896,20.7565,20.5228,20.5896,97200.0],["2019-08-29",20.6964,21.0235,20.663,21.0169,218300.0],["2019-08-30",21.0502,21.2639,20.9167,21.2038,152500.0],["2019-09-03",21.1904,21.2171,20.9367,20.9434,118000.0],["2019-09-04",21.0169,21.1904,20.8499,21.1904,120500.0],["2019-09-05",21.2505,21.3907,20.9367,21.2372,109400.0],["2019-09-06",21.2639,21.3306,21.1838,21.2639,180600.0],["2019-09-09",21.2372,21.3707,21.0502,21.324,99800.0],["2019-09-10",21.2572,21.2572,20.9835,21.2305,149400.0],["2019-09-11",21.2171,21.6978,21.1771,21.6845,116300.0],["2019-09-12",21.6845,21.8781,21.591,21.7779,127100.0],["2019-09-13",21.7713,22.025,21.571,21.6044,125300.0],["2019-09-16",21.6845,21.7713,21.5243,21.7045,93700.0],["2019-09-17",21.7045,21.8781,21.4441,21.8581,123200.0],["2019-09-18",21.9188,21.993,21.4936,21.5949,124300.0],["2019-09-19",21.7703,21.8311,21.5881,21.5881,99200.0],["2019-09-20",21.6084,21.6759,21.4667,21.5341,260500.0],["2019-09-23",21.5409,21.5409,21.271,21.271,122700.0],["2019-09-24",21.3587,21.3654,21.1427,21.1967,137300.0],["2019-09-25",21.2237,21.5206,21.19,21.4329,113400.0],["2019-09-26",21.5544,21.6286,21.3857,21.5274,82300.0],["2019-09-27",21.6016,21.6624,21.3924,21.6354,101200.0],["2019-09-30",21.6219,21.8243,21.5476,21.6354,105100.0],["2019-10-01",21.6826,21.8243,21.4667,21.5679,75800.0],["2019-10-02",21.5139,21.7231,21.4194,21.7163,87700.0],["2019-10-03",21.7973,21.9256,21.6016,21.7231,78600.0],["2019-10-04",21.6759,21.8783,21.6151,21.8176,79800.0],["2019-10-07",21.7703,21.9458,21.6084,21.8513,135700.0],["2019-10-08",21.8243,22.0065,21.5746,21.993,109400.0],["2019-10-09",22.02,22.101,21.9188,21.9728,66800.0],["2019-10-10",22.0065,22.0268,21.8513,21.8851,83400.0],["2019-10-11",21.9323,22.2157,21.5746,21.912,179000.0],["2019-10-14",21.9795,21.993,21.7501,21.9593,57200.0],["2019-10-15",21.9863,22.0133,21.8108,21.8918,71200.0],["2019-10-16",21.8581,21.9188,21.6961,21.9188,81000.0],["2019-10-17",21.9458,22.0808,21.8986,22.0538,97500.0],["2019-10-18",22.0065,22.1752,21.9255,22.1415,79400.0],["2019-10-21",22.2157,22.3237,22.1213,22.263,59500.0],["2019-10-22",22.263,22.3439,22.0335,22.2495,43100.0],["2019-10-23",22.3305,22.344,22.0875,22.3102,52400.0],["2019-10-24",22.3709,22.3709,21.8783,22.0268,71400.0],["2019-10-25",21.993,22.1415,21.9053,22.074,65400.0],["2019-10-28",22.182,22.3777,22.0943,22.3642,76900.0],["2019-10-29",22.3439,22.6679,22.29,22.6004,109000.0],["2019-10-30",22.5734,22.7151,22.4992,22.7151,88800.0],["2019-10-31",22.6881,22.7759,22.5666,22.6341,85000.0],["2019-11-01",22.6409,22.6814,22.4047,22.6206,85600.0],["2019-11-04",22.6949,22.7151,22.4452,22.6139,75600.0],["2019-11-05",22.6341,22.6476,22.2292,22.29,125300.0],["2019-11-06",22.3912,22.3979,22.1213,22.3102,178000.0],["2019-11-07",22.4384,22.4857,22.0875,22.2697,71700.0],["2019-11-08",22.182,22.3574,22.1617,22.263,52800.0],["2019-11-11",22.209,22.4857,22.2022,22.4317,82300.0],["2019-11-12",22.4384,22.6206,22.1617,22.1752,81400.0],["2019-11-13",22.1415,22.4249,22.1145,22.3237,100900.0],["2019-11-14",22.344,22.5936,22.209,22.317,77400.0],["2019-11-15",22.4114,22.4114,22.2495,22.3237,126800.0],["2019-11-18",22.2765,22.5734,22.2292,22.4047,80100.0],["2019-11-19",22.4519,22.6274,22.4519,22.4924,78800.0],["2019-11-20",22.4722,22.6679,22.3912,22.4924,108700.0],["2019-11-21",22.4452,22.4452,22.182,22.2157,68600.0],["2019-11-22",22.317,22.317,21.8851,22.1145,55200.0],["2019-11-25",22.1955,22.4924,22.1145,22.3102,86600.0],["2019-11-26",22.3844,22.5801,22.3574,22.3912,83600.0],["2019-11-27",22.4047,22.6004,22.2967,22.5869,47400.0],["2019-11-29",22.5666,22.7016,22.5666,22.6476,37600.0],["2019-12-02",22.6004,22.6004,22.2225,22.2562,92300.0],["2019-12-03",22.2697,22.3912,22.2427,22.2967,61800.0],["2019-12-04",22.29,22.5531,22.2832,22.4384,128100.0],["2019-12-05",22.4654,22.4924,22.1685,22.3642,68300.0],["2019-12-06",22.4182,22.6949,22.4182,22.4857,130900.0],["2019-12-09",22.4249,22.6679,22.3642,22.5869,103900.0],["2019-12-10",22.6341,22.6881,22.4924,22.6004,71500.0],["2019-12-11",22.6679,22.6679,22.236,22.3035,95800.0],["2019-12-12",22.3372,22.4452,22.0065,22.0065,126600.0],["2019-12-13",22.0133,22.1145,21.7298,21.993,106100.0],["2019-12-16",22.1685,22.209,22.0065,22.128,135200.0],["2019-12-17",22.1685,22.2225,21.8986,21.9795,108500.0],["2019-12-18",22.0335,22.3642,21.939,22.3305,140000.0],["2019-12-19",22.3507,22.3979,22.1617,22.209,127100.0],["2019-12-20",22.236,22.3102,22.0268,22.0943,338600.0],["2019-12-23",22.0875,22.1955,21.7906,21.8918,168000.0],["2019-12-24",21.9191,22.0283,21.8508,21.9942,69400.0],["2019-12-26",22.042,22.1239,21.9942,22.0079,75800.0],["2019-12-27",22.1171,22.2263,21.9737,22.1171,157600.0],["2019-12-30",22.1171,22.1853,22.0215,22.1512,72800.0],["2019-12-31",22.042,22.4379,22.042,22.4379,288900.0],["2020-01-02",22.4857,22.4857,21.8645,22.0556,147600.0],["2020-01-03",21.9191,22.2536,21.9191,22.2331,134200.0],["2020-01-06",22.1649,22.2604,22.0898,22.1171,100500.0],["2020-01-07",22.0625,22.0625,21.7075,21.7416,73200.0],["2020-01-08",21.7894,21.9601,21.6938,21.9396,263700.0],["2020-01-09",21.9464,21.9805,21.7758,21.8508,89100.0],["2020-01-10",21.8918,21.9601,21.7553,21.8713,128600.0],["2020-01-13",21.7962,22.1717,21.728,22.1034,128900.0],["2020-01-14",22.0761,22.0761,21.8508,21.9396,80500.0],["2020-01-15",22.0147,22.1785,22.0147,22.1512,89400.0],["2020-01-16",22.2263,22.4311,22.1717,22.3765,61300.0],["2020-01-17",22.4652,22.4652,22.1649,22.199,104000.0],["2020-01-21",22.1376,22.4652,22.1376,22.397,82200.0],["2020-01-22",22.4379,22.4789,22.2058,22.2741,91000.0],["2020-01-23",22.2946,22.4379,22.1307,22.4311,100200.0],["2020-01-24",22.472,22.472,22.1171,22.199,62500.0],["2020-01-27",22.0829,22.199,22.0215,22.0352,64200.0],["2020-01-28",22.1102,22.1649,21.9191,21.9669,87100.0],["2020-01-29",21.9328,22.0078,21.6051,21.6256,105700.0],["2020-01-30",21.5437,21.7962,21.53,21.7621,78700.0],["2020-01-31",21.7075,21.8577,21.414,21.5164,97900.0],["2020-02-03",21.571,21.9123,21.5641,21.8304,136300.0],["2020-02-04",21.9259,21.9259,21.6734,21.7416,69500.0],["2020-02-05",21.8235,21.8918,21.6734,21.8508,86800.0],["2020-02-06",21.8782,21.9942,21.8508,21.9259,52400.0],["2020-02-07",21.9259,21.9874,21.7075,21.8167,47400.0],["2020-02-10",21.9259,21.9532,21.8167,21.9328,66100.0],["2020-02-11",22.001,22.1102,21.8235,21.9737,60600.0],["2020-02-12",22.042,22.1922,21.7962,22.1444,113800.0],["2020-02-13",22.0352,22.3696,22.0352,22.3082,57400.0],["2020-02-14",22.3423,22.472,22.2468,22.3901,51700.0],["2020-02-18",22.3765,22.397,22.0693,22.3355,58400.0],["2020-02-19",22.3423,22.3423,21.9191,22.0079,54600.0],["2020-02-20",22.0147,22.2058,21.9737,22.1922,54200.0],["2020-02-21",22.2604,22.3287,22.158,22.2809,124100.0],["2020-02-24",22.0079,22.1307,21.8099,21.9805,80300.0],["2020-02-25",21.9874,22.1376,21.4413,21.4618,88800.0],["2020-02-26",21.5505,21.8713,21.5437,21.7007,116700.0],["2020-02-27",21.4891,21.6529,19.8985,19.8985,307300.0],["2020-02-28",19.5094,19.5572,19.0248,19.3456,238500.0],["2020-03-02",19.4548,19.8576,19.2773,19.7825,103700.0],["2020-03-03",19.7688,20.3969,19.5231,19.6255,201100.0],["2020-03-04",19.96,20.4719,19.7757,20.4719,190500.0],["2020-03-05",20.117,20.4651,20.0419,20.3422,326700.0],["2020-03-06",19.9941,20.3627,19.6733,20.3218,178700.0],["2020-03-09",19.4275,19.5572,18.6425,18.8132,254200.0],["2020-03-10",19.093,19.7415,18.8063,19.6664,290400.0],["2020-03-11",19.2637,19.4275,17.4343,17.4616,218100.0],["2020-03-12",16.5332,16.8131,14.1577,14.3078,287700.0],["2020-03-13",14.9632,16.3489,14.6355,16.3148,266600.0],["2020-03-16",15.0519,15.2362,13.9938,14.0007,261500.0],["2020-03-17",14.1167,15.5161,13.4477,15.4956,316100.0],["2020-03-18",14.4239,15.0246,11.4954,11.864,316100.0],["2020-03-19",11.864,13.5092,11.1678,12.9767,429200.0],["2020-03-20",13.1542,14.144,12.4784,12.5194,519500.0],["2020-03-23",12.4101,12.5671,11.2701,12.2736,288900.0],["2020-03-24",13.3726,15.6526,13.3249,15.243,299700.0],["2020-03-25",15.1806,15.9441,14.4031,15.0764,334300.0],["2020-03-26",15.25,17.5684,15.1459,16.5758,425000.0],["2020-03-27",15.833,16.9992,15.4304,16.4716,145000.0],["2020-03-30",16.6313,16.777,15.5068,16.6799,221200.0],["2020-03-31",16.6521,16.6799,15.7914,16.4786,245900.0],["2020-04-01",15.6942,15.9302,14.6114,15.1667,193200.0],["2020-04-02",14.889,15.7636,14.0769,14.7294,262300.0],["2020-04-03",14.5697,15.3471,12.4804,13.5494,644900.0],["2020-04-06",14.1741,15.1597,13.7507,14.1394,257600.0],["2020-04-07",14.8335,15.4929,14.2851,14.3823,247100.0],["2020-04-08",14.7155,15.1944,14.1949,15.0279,227900.0],["2020-04-09",15.361,16.7007,15.0417,16.7007,210700.0],["2020-04-13",16.423,16.4647,15.6179,16.4161,231500.0],["2020-04-14",16.9714,17.3185,16.7354,17.138,226200.0],["2020-04-15",16.2773,17.138,16.194,16.9436,526000.0],["2020-04-16",16.9645,17.1311,15.5137,16.1801,338200.0],["2020-04-17",16.7632,17.2838,16.5063,16.7493,219200.0],["2020-04-20",16.2912,16.5827,15.9302,16.069,346200.0],["2020-04-21",15.4582,16.4508,15.243,16.3675,164000.0],["2020-04-22",16.7423,16.8465,15.9302,15.9788,215100.0],["2020-04-23",15.9857,16.9506,15.9857,16.548,201100.0],["2020-04-24",16.6382,16.9645,16.548,16.7771,188600.0],["2020-04-27",16.9853,18.0751,16.902,17.7558,235300.0],["2020-04-28",18.5679,18.9011,18.0265,18.4083,141500.0],["2020-04-29",19.2343,20.2338,18.8317,19.852,265700.0],["2020-04-30",19.2134,19.2134,18.2764,18.8525,242300.0],["2020-05-01",18.0751,18.5054,17.4226,18.3666,178700.0],["2020-05-04",17.9154,18.1445,17.3324,17.6933,155400.0],["2020-05-05",17.7697,18.0542,17.2352,17.374,190100.0],["2020-05-06",17.2629,18.672,17.2629,17.7558,281600.0],["2020-05-07",18.1028,18.6165,17.8946,18.2139,192700.0],["2020-05-08",18.6373,19.0954,18.1375,19.0399,158900.0],["2020-05-11",18.6928,18.7831,18.0265,18.436,209100.0],["2020-05-12",18.5471,18.5471,17.3393,17.3462,497000.0],["2020-05-13",17.1102,17.3046,15.8608,16.0899,183700.0],["2020-05-14",15.3749,16.2773,14.7016,16.1593,286600.0],["2020-05-15",16.1176,16.3606,15.479,16.2495,1012500.0],["2020-05-18",17.256,18.3111,17.256,18.0681,233300.0],["2020-05-19",17.6169,17.9779,17.4156,17.5961,187700.0],["2020-05-20",17.9154,18.2,17.5475,18.1445,174500.0],["2020-05-21",18.0751,18.6026,18.0751,18.2,132700.0],["2020-05-22",18.3666,18.8941,18.0751,18.5818,241400.0],["2020-05-26",19.0885,19.5605,18.7831,19.3661,184900.0],["2020-05-27",20.0047,20.1991,19.4009,20.1089,216100.0],["2020-05-28",20.1297,20.1297,19.0607,19.2481,180200.0],["2020-05-29",18.9427,19.0052,18.3527,18.4777,178300.0],["2020-06-01",18.5471,19.2759,18.4638,18.8664,158400.0],["2020-06-02",19.1996,19.3245,18.915,19.1857,101700.0],["2020-06-03",19.5813,20.449,19.5813,20.1922,180700.0],["2020-06-04",20.0047,20.5462,19.4147,20.4073,171100.0],["2020-06-05",21.5526,21.8164,21.0806,21.1362,214900.0],["2020-06-08",22.0802,22.1149,21.4069,21.9899,194200.0],["2020-06-09",21.6012,21.7609,21.1292,21.2958,144200.0],["2020-06-10",21.2056,21.3513,20.4767,20.6711,167300.0],["2020-06-11",19.7826,20.1158,19.3176,19.4772,268700.0],["2020-06-12",20.4976,20.6017,19.7896,20.4073,197900.0],["2020-06-15",19.5327,21.5388,19.5327,20.9418,320100.0],["2020-06-16",21.9899,22.1427,21.1778,21.6637,279100.0],["2020-06-17",21.8372,21.8581,21.3514,21.6012,274300.0],["2020-06-18",21.2542,21.9899,21.2542,21.8511,259600.0],["2020-06-19",22.0038,22.0038,21.0182,21.0459,1197300.0],["2020-06-22",20.9279,21.3028,20.1227,21.1015,196300.0],["2020-06-23",21.3722,21.4555,20.9279,21.1153,222500.0],["2020-06-24",20.771,21.0521,19.8505,20.4829,231700.0],["2020-06-25",20.3916,20.9186,20.3073,20.8202,321000.0],["2020-06-26",20.6024,20.7218,19.9278,20.4056,326800.0],["2020-06-29",20.7781,20.8694,20.3002,20.8483,174800.0],["2020-06-30",20.7078,21.1716,20.5251,20.8554,181100.0],["2020-07-01",21.0099,21.5651,20.8062,21.2207,261200.0],["2020-07-02",21.7759,21.8672,20.9186,21.024,101400.0],["2020-07-06",21.558,21.558,20.8624,20.9186,113200.0],["2020-07-07",20.6727,21.0381,20.4056,20.6375,176500.0],["2020-07-08",20.5532,20.7219,20.0473,20.49,123100.0],["2020-07-09",20.4759,20.6375,19.8084,19.977,137400.0],["2020-07-10",19.9911,20.3635,19.9559,20.2862,151900.0],["2020-07-13",20.4829,21.0451,20.223,20.4338,210400.0],["2020-07-14",20.497,20.9397,20.4548,20.771,114000.0],["2020-07-15",21.4245,21.6494,21.1083,21.2207,202000.0],["2020-07-16",21.024,21.1435,20.4338,20.6375,160800.0],["2020-07-17",20.6937,21.0381,20.4408,20.9608,123500.0],["2020-07-20",20.8554,20.8694,20.4548,20.5673,88800.0],["2020-07-21",20.8343,21.0732,20.6727,20.8694,161100.0],["2020-07-22",20.7289,21.298,20.7289,21.1505,126300.0],["2020-07-23",20.8554,21.7688,20.3775,20.9748,177300.0],["2020-07-24",20.8624,21.3824,20.7218,20.7991,134600.0],["2020-07-27",20.6867,21.0662,20.3846,21.031,172700.0],["2020-07-28",20.9889,21.2348,20.7991,21.0872,218500.0],["2020-07-29",21.3121,21.5651,21.1224,21.298,231000.0],["2020-07-30",20.8273,21.2418,20.8273,21.1716,163000.0],["2020-07-31",21.1364,21.1364,20.1948,20.8202,219500.0],["2020-08-03",20.9116,20.9116,20.2932,20.6586,171500.0],["2020-08-04",20.6094,20.9537,20.5532,20.7921,306100.0],["2020-08-05",20.9608,21.1153,20.6305,20.7921,151600.0],["2020-08-06",20.7921,21.017,20.6586,20.771,93000.0],["2020-08-07",20.7218,21.0943,20.6375,21.0943,323100.0],["2020-08-10",21.1997,21.7267,21.0732,21.298,117600.0],["2020-08-11",21.6424,21.6424,21.1083,21.1926,114600.0],["2020-08-12",21.5088,21.5369,21.1364,21.3261,102000.0],["2020-08-13",21.1926,21.4737,21.031,21.0943,105500.0],["2020-08-14",20.9959,21.298,20.8554,20.9397,94700.0],["2020-08-17",21.0591,21.2137,20.8694,21.0591,137400.0],["2020-08-18",21.0029,21.1294,20.6586,20.75,88900.0],["2020-08-19",20.8343,20.8343,20.1386,20.2089,130900.0],["2020-08-20",20.0403,20.7078,20.0403,20.5532,111500.0],["2020-08-21",20.4619,20.6235,20.0684,20.3565,105400.0],["2020-08-24",20.511,20.6235,20.1386,20.5954,139100.0],["2020-08-25",20.7008,20.8483,20.504,20.6656,113000.0],["2020-08-26",20.5602,20.6024,20.3283,20.4408,119200.0],["2020-08-27",20.5954,20.9116,20.4548,20.5813,179500.0],["2020-08-28",20.7008,20.7008,20.4056,20.6375,209100.0],["2020-08-31",20.5321,20.7008,20.4829,20.5813,187800.0],["2020-09-01",20.5181,20.8343,20.3073,20.5813,125000.0],["2020-09-02",20.5392,20.8413,20.49,20.7289,135300.0],["2020-09-03",20.75,21.0872,20.497,20.6516,137100.0],["2020-09-04",20.7921,20.8202,20.1597,20.4759,108400.0],["2020-09-08",20.4759,20.4759,20.0684,20.2862,163400.0],["2020-09-09",20.4267,20.8272,20.3705,20.4197,347000.0],["2020-09-10",20.3846,20.4829,19.7943,19.9559,354300.0],["2020-09-11",19.9278,19.9278,19.19,19.443,160200.0],["2020-09-14",19.6397,20.2932,19.5695,20.0965,321600.0],["2020-09-15",20.2089,20.6375,20.0894,20.1738,120500.0],["2020-09-16",20.23,20.3354,19.8224,19.8716,167800.0],["2020-09-17",19.6889,19.8716,19.3235,19.3587,153700.0],["2020-09-18",19.3235,19.3797,18.6138,18.6209,558200.0],["2020-09-21",18.2133,18.3328,17.8057,18.1149,284300.0],["2020-09-22",18.1711,18.5225,18.122,18.403,203100.0],["2020-09-23",18.346,18.4672,17.8115,17.8328,220400.0],["2020-09-24",17.897,18.403,17.7901,18.0752,164500.0],["2020-09-25",18.0039,18.1821,17.8542,18.1678,233300.0],["2020-09-28",18.4101,18.8307,18.3745,18.6168,148200.0],["2020-09-29",18.6168,18.6667,18.0181,18.3745,130800.0],["2020-09-30",18.4814,18.7166,18.346,18.5384,242700.0],["2020-10-01",18.7238,18.8877,18.4173,18.8663,137500.0],["2020-10-02",18.5242,19.1728,18.5171,19.0231,175500.0],["2020-10-05",19.1585,19.351,18.5527,18.8378,100100.0],["2020-10-06",18.9233,19.2583,18.6454,18.7879,162800.0],["2020-10-07",18.9162,19.0587,18.6382,18.9162,231700.0],["2020-10-08",19.1657,19.5149,18.9661,19.2369,104400.0],["2020-10-09",19.3438,19.3795,19.1229,19.1942,98300.0],["2020-10-12",19.1372,19.2441,18.9875,19.2298,90000.0],["2020-10-13",19.0587,19.2441,18.6168,18.8521,94000.0],["2020-10-14",18.8948,19.016,18.4529,18.5028,70700.0],["2020-10-15",18.2391,18.8877,18.2391,18.7095,75000.0],["2020-10-16",18.6311,18.6311,18.289,18.3816,97800.0],["2020-10-19",18.5384,18.5384,17.8186,17.84,120900.0],["2020-10-20",17.8899,18.2605,17.8827,18.0395,108600.0],["2020-10-21",17.9469,18.46,17.7259,18.3674,117600.0],["2020-10-22",19.2654,20.5484,19.0089,19.4864,268300.0],["2020-10-23",19.4864,19.9354,19.4222,19.7572,128800.0],["2020-10-26",19.5719,19.5719,18.8235,19.1585,198700.0],["2020-10-27",19.1585,19.2868,18.8235,18.9518,175900.0],["2020-10-28",18.5456,18.8235,18.4173,18.567,157100.0],["2020-10-29",18.4672,18.8378,18.3032,18.6454,100600.0],["2020-10-30",18.5812,18.7451,18.4387,18.7309,244600.0],["2020-11-02",19.016,19.1728,18.8164,19.1728,138500.0],["2020-11-03",19.465,19.7145,19.2726,19.6004,170800.0],["2020-11-04",19.3937,19.4222,18.9376,19.016,92800.0],["2020-11-05",19.0801,19.3937,19.0017,19.0659,83800.0],["2020-11-06",19.1728,19.1728,18.4957,18.7166,108500.0],["2020-11-09",19.7786,20.8477,19.5149,19.5505,270500.0],["2020-11-10",19.7073,20.4201,19.3866,20.3488,216900.0],["2020-11-11",20.3987,20.3987,19.7857,20.2134,93900.0],["2020-11-12",19.9497,20.1136,19.3225,19.6717,139200.0],["2020-11-13",19.8071,20.3346,19.7359,20.306,138900.0],["2020-11-16",20.8762,21.0616,20.584,20.9333,196900.0],["2020-11-17",20.7123,21.1114,20.413,20.9974,220700.0],["2020-11-18",21.0687,21.0758,20.2847,20.3631,117600.0],["2020-11-19",20.1849,20.6054,20.1136,20.5626,96800.0],["2020-11-20",20.3702,20.5127,20.192,20.3916,116700.0],["2020-11-23",20.5199,20.9261,20.47,20.527,165500.0],["2020-11-24",20.8834,21.0972,20.7266,20.8477,177200.0],["2020-11-25",20.7978,20.8834,20.5484,20.7907,110100.0],["2020-11-27",20.7194,20.7337,20.2633,20.4415,40000.0],["2020-11-30",20.3132,20.4842,20.0994,20.2348,192200.0],["2020-12-01",20.5413,20.6482,20.1421,20.1778,114200.0],["2020-12-02",20.135,20.3987,20.0708,20.1564,77000.0],["2020-12-03",20.1706,20.6695,20.1421,20.3417,150500.0],["2020-12-04",20.4058,20.8335,20.4058,20.6624,85600.0],["2020-12-07",20.6482,20.8691,20.4272,20.6197,109200.0],["2020-12-08",20.4914,20.8264,20.47,20.5983,188200.0],["2020-12-09",20.6624,20.8905,20.5413,20.6268,190200.0],["2020-12-10",20.5341,20.7266,20.3417,20.5127,141300.0],["2020-12-11",20.3346,20.6482,20.3346,20.5127,157000.0],["2020-12-14",20.5555,20.9689,20.47,20.5484,197000.0],["2020-12-15",20.7551,21.2611,20.6197,21.2611,175100.0],["2020-12-16",21.2683,21.6104,21.1685,21.2397,108600.0],["2020-12-17",21.2825,21.2968,21.0687,21.1613,134300.0],["2020-12-18",21.0616,21.2041,20.1493,20.1778,899900.0],["2020-12-21",19.9639,20.4985,19.8641,20.4201,268500.0],["2020-12-22",20.2847,20.6981,20.249,20.5983,184700.0],["2020-12-23",20.4971,21.3786,20.2876,20.3165,157500.0],["2020-12-24",20.4321,20.4538,20.172,20.4466,99800.0],["2020-12-28",20.4754,20.7211,20.1575,20.3237,157100.0],["2020-12-29",20.4177,20.4682,19.6879,19.9553,135100.0],["2020-12-30",20.0203,20.1359,19.7674,19.9408,93300.0],["2020-12-31",19.9697,19.9842,19.659,19.8975,257800.0],["2021-01-04",20.0709,20.2226,19.4929,19.5001,196600.0],["2021-01-05",19.4134,19.8035,19.4134,19.5723,198600.0],["2021-01-06",19.8252,20.0636,19.6518,19.8686,377000.0],["2021-01-07",19.8613,19.8613,19.3484,19.5145,212700.0],["2021-01-08",19.464,19.6663,19.2761,19.4712,170300.0],["2021-01-11",19.2255,19.464,18.8643,19.1244,132000.0],["2021-01-12",19.016,19.2978,18.8065,19.2183,184200.0],["2021-01-13",19.1172,19.37,19.0594,19.1966,246100.0],["2021-01-14",19.3339,19.3484,19.0883,19.1172,138900.0],["2021-01-15",18.9799,19.1172,18.8282,19.0449,137500.0],["2021-01-19",19.0955,19.0955,18.7415,18.886,173600.0],["2021-01-20",18.8498,19.6735,18.8498,19.6374,239600.0],["2021-01-21",19.5073,19.6301,19.1966,19.4856,209200.0],["2021-01-22",19.3267,19.6952,19.1027,19.6807,145000.0],["2021-01-25",19.5868,19.9047,19.4423,19.753,182600.0],["2021-01-26",19.8108,20.1359,19.7963,19.9914,124600.0],["2021-01-27",19.6879,19.9553,18.9365,19.3773,325100.0],["2021-01-28",19.3773,19.6663,19.1027,19.5579,233000.0],["2021-01-29",19.4712,19.5579,18.9799,19.1966,274000.0],["2021-02-01",19.2761,19.6157,18.9365,19.5868,123500.0],["2021-02-02",19.6735,19.883,19.3556,19.8686,150700.0],["2021-02-03",19.7385,19.9408,19.5796,19.7385,154100.0],["2021-02-04",19.6374,20.0781,19.5218,19.9625,88300.0],["2021-02-05",20.1865,20.2298,19.8758,20.107,76200.0],["2021-02-08",20.107,20.1576,19.7963,20.1142,92400.0],["2021-02-09",20.1865,20.7139,19.9697,20.6272,137700.0],["2021-02-10",20.6272,21.1257,20.6272,20.815,223500.0],["2021-02-11",20.8439,21.1835,20.6633,20.7211,124300.0],["2021-02-12",20.6994,20.7066,20.2081,20.4249,103900.0],["2021-02-16",20.4899,20.6777,20.0564,20.6344,213000.0],["2021-02-17",20.5116,20.6055,20.1792,20.4538,94300.0],["2021-02-18",20.4104,20.6199,20.2081,20.2587,73700.0],["2021-02-19",20.2804,20.396,19.9119,20.1287,88900.0],["2021-02-22",20.0131,20.4393,19.8975,20.4104,100600.0],["2021-02-23",20.5694,21.0318,20.4755,20.7717,118400.0],["2021-02-24",21.3135,21.3135,20.2154,20.7861,207700.0],["2021-02-25",20.7572,21.2341,20.3382,20.3454,225600.0],["2021-02-26",20.2804,20.7428,20.2081,20.2154,259000.0],["2021-03-01",20.2659,20.6705,20.2515,20.5838,190000.0],["2021-03-02",20.4827,20.7211,20.2154,20.5044,145700.0],["2021-03-03",20.685,21.1185,20.6705,20.9884,212800.0],["2021-03-04",20.9595,21.2052,20.2298,20.5405,539500.0],["2021-03-05",20.7861,20.8439,20.1214,20.6633,211000.0],["2021-03-08",20.6489,21.0679,20.461,21.0101,194500.0],["2021-03-09",21.0896,21.1546,20.6344,20.6561,170700.0],["2021-03-10",20.6344,20.8584,20.4971,20.7355,223900.0],["2021-03-11",20.7355,20.88,20.4827,20.6344,214000.0],["2021-03-12",20.6272,21.1329,20.461,21.0968,247300.0],["2021-03-15",21.1835,21.4364,21.0462,21.4364,216300.0],["2021-03-16",21.4364,21.4364,21.0245,21.1546,180700.0],["2021-03-17",21.0968,21.2557,20.8006,21.2196,142500.0],["2021-03-18",21.0968,21.2991,20.8078,20.9667,241500.0],["2021-03-19",20.9595,21.1329,20.6705,20.7283,477500.0],["2021-03-22",20.6994,20.88,20.3743,20.7066,177600.0],["2021-03-23",20.5477,20.8439,20.396,20.4971,263000.0],["2021-03-24",20.4678,20.9586,20.4605,20.4678,170200.0],["2021-03-25",20.336,20.9879,20.1821,20.9,197200.0],["2021-03-26",21.0026,21.1345,20.7682,21.0099,209100.0],["2021-03-29",21.1052,21.1052,20.6143,20.7682,204300.0],["2021-03-30",20.6656,21.1784,20.629,21.1784,235000.0],["2021-03-31",21.1125,21.2663,20.7462,20.7462,284600.0],["2021-04-01",20.7462,21.1198,20.6583,21.1125,167100.0],["2021-04-05",21.2443,21.4641,21.1711,21.4641,158100.0],["2021-04-06",21.4641,21.6472,21.3909,21.5813,157600.0],["2021-04-07",21.4934,21.7278,21.3322,21.7059,192300.0],["2021-04-08",21.7205,21.911,21.4421,21.7938,182900.0],["2021-04-09",21.8084,21.8963,21.6692,21.7938,142200.0],["2021-04-12",21.8231,21.9403,21.5886,21.9403,162500.0],["2021-04-13",21.8377,22.204,21.7498,22.0941,169900.0],["2021-04-14",22.1674,22.4457,21.9329,21.9476,164700.0],["2021-04-15",22.0868,22.4897,22.0721,22.4457,106200.0],["2021-04-16",22.5556,22.5923,22.2919,22.3945,105300.0],["2021-04-19",22.2626,22.3871,22.0575,22.2773,93400.0],["2021-04-20",22.3212,22.6142,22.2773,22.5703,159500.0],["2021-04-21",22.6435,22.6655,22.4311,22.5556,103500.0],["2021-04-22",22.6582,22.7388,22.4384,22.519,120500.0],["2021-04-23",22.6216,22.7681,22.519,22.6289,118100.0],["2021-04-26",22.7095,22.9439,22.6435,22.6728,132400.0],["2021-04-27",22.8267,22.8267,22.4164,22.5044,120800.0],["2021-04-28",22.5117,22.6948,22.3359,22.4091,137400.0],["2021-04-29",22.7168,23.2076,22.4824,23.0977,207600.0],["2021-04-30",22.9878,23.4127,22.9805,23.1344,412500.0],["2021-05-03",23.2442,23.5446,23.0171,23.3028,257300.0],["2021-05-04",23.2296,23.5739,23.193,23.2809,207300.0],["2021-05-05",23.2589,23.2589,22.7314,22.8926,162000.0],["2021-05-06",22.8706,23.0245,22.6582,22.8999,113400.0],["2021-05-07",22.834,23.1637,22.834,23.1637,79300.0],["2021-05-10",23.2076,23.6471,23.0171,23.0318,177000.0],["2021-05-11",22.9073,22.9659,22.4384,22.563,100000.0],["2021-05-12",22.4091,22.5776,21.8524,21.9549,212000.0],["2021-05-13",21.889,22.4604,21.889,22.3212,147200.0],["2021-05-14",22.3578,22.3578,22.0941,22.226,151800.0],["2021-05-17",22.2113,22.2479,21.8817,21.9329,212200.0],["2021-05-18",21.8963,22.1967,21.7938,21.8157,175800.0],["2021-05-19",21.7718,22.0062,21.3982,21.9842,200200.0],["2021-05-20",21.9769,22.1088,21.911,22.0648,163400.0],["2021-05-21",22.1454,22.2333,21.8377,21.8524,573000.0],["2021-05-24",22.0355,22.4604,21.9476,22.3359,260300.0],["2021-05-25",22.3285,22.5556,22.2113,22.4018,187900.0],["2021-05-26",22.3578,22.7681,22.3578,22.6875,110800.0],["2021-05-27",22.8633,22.9512,22.497,22.6728,174800.0],["2021-05-28",22.7095,22.878,22.4604,22.8047,112700.0],["2021-06-01",22.878,23.3028,22.7607,23.2223,171400.0],["2021-06-02",23.3321,23.6838,23.171,23.6765,110000.0],["2021-06-03",23.6984,23.8449,23.4494,23.801,104700.0],["2021-06-04",23.9328,24.0427,23.6325,23.8816,138200.0],["2021-06-07",23.9329,24.3284,23.9329,24.1819,123100.0],["2021-06-08",24.3358,24.6068,24.3065,24.5262,139900.0],["2021-06-09",24.7826,24.8119,24.5995,24.702,121000.0],["2021-06-10",24.724,24.8485,24.3651,24.5335,197600.0],["2021-06-11",24.4896,24.5335,24.1526,24.4896,134900.0],["2021-06-14",24.6068,25.061,24.5922,24.9658,283400.0],["2021-06-15",24.9658,24.9658,24.7094,24.7387,213200.0],["2021-06-16",24.7387,24.8412,24.5995,24.6727,197400.0],["2021-06-17",24.6434,24.7094,24.3358,24.4823,215700.0],["2021-06-18",24.431,24.5042,23.823,23.823,691800.0],["2021-06-21",23.9622,24.2698,23.8303,24.0208,331800.0],["2021-06-22",23.9695,24.1087,23.7937,23.7937,314500.0],["2021-06-23",23.7714,23.8678,23.5119,23.5119,333700.0],["2021-06-24",23.6009,23.6454,23.245,23.46,251300.0],["2021-06-25",23.4303,23.5935,23.2524,23.2524,859600.0],["2021-06-28",23.245,23.2524,22.7779,23.1189,321500.0],["2021-06-29",23.1263,23.2969,23.0522,23.1486,190600.0],["2021-06-30",23.1189,23.245,23.0448,23.0967,161600.0],["2021-07-01",23.156,23.4897,22.9855,23.3191,146100.0],["2021-07-02",23.371,23.6602,23.3562,23.4526,160700.0],["2021-07-06",23.4674,23.7566,23.2598,23.6676,178100.0],["2021-07-07",23.6305,23.8159,23.5045,23.6973,217600.0],["2021-07-08",23.5341,23.5861,23.2005,23.549,226100.0],["2021-07-09",23.7269,24.1125,23.5638,24.0161,160000.0],["2021-07-12",23.9716,24.2756,23.8456,24.2163,164900.0],["2021-07-13",24.0828,24.0828,23.5045,23.5712,136800.0],["2021-07-14",23.5416,23.8382,23.5416,23.8085,115100.0],["2021-07-15",23.8011,23.8826,23.638,23.7269,138200.0],["2021-07-16",23.7269,23.9939,23.7195,23.8382,169300.0],["2021-07-19",23.5193,23.5564,22.763,22.9929,183100.0],["2021-07-20",23.0522,23.8752,23.0522,23.675,187800.0],["2021-07-21",23.7862,24.1422,23.7862,23.8678,130700.0],["2021-07-22",23.7343,23.8011,23.3488,23.549,99300.0],["2021-07-23",23.5712,23.8678,23.5193,23.8159,81100.0],["2021-07-26",23.8901,24.0383,23.7343,23.9123,76400.0],["2021-07-27",23.7566,24.0309,23.6676,23.8752,92300.0],["2021-07-28",23.9568,24.0828,23.5119,23.7418,107500.0],["2021-07-29",23.7418,24.0087,23.3562,23.7418,144800.0],["2021-07-30",23.8604,24.1941,23.3784,23.4229,234400.0],["2021-08-02",23.675,23.9494,23.2227,23.3265,134400.0],["2021-08-03",23.4822,23.4822,23.0522,23.2301,166000.0],["2021-08-04",23.1486,23.3191,22.8372,22.9632,105800.0],["2021-08-05",22.9855,23.5564,22.9855,23.5416,124000.0],["2021-08-06",23.5267,23.8826,23.4897,23.6157,217400.0],["2021-08-09",23.5786,23.5786,23.3117,23.5267,91900.0],["2021-08-10",23.5267,23.5638,23.2598,23.4229,95600.0],["2021-08-11",23.4897,23.6083,23.282,23.5045,91800.0],["2021-08-12",23.5342,23.5342,23.2821,23.4303,99300.0],["2021-08-13",23.5416,23.6602,23.3933,23.5786,87200.0],["2021-08-16",23.5045,23.6824,23.3562,23.4452,88300.0],["2021-08-17",23.245,23.4452,23.0893,23.4155,133200.0],["2021-08-18",23.3933,23.4229,23.0893,23.2153,110000.0],["2021-08-19",23.0448,23.2005,22.7408,22.9706,112100.0],["2021-08-20",22.8817,23.2598,22.8594,23.0967,140700.0],["2021-08-23",23.0967,23.1782,22.9484,23.0225,99600.0],["2021-08-24",23.0448,23.3636,22.8594,23.0225,83700.0],["2021-08-25",23.0077,23.156,22.9336,22.9706,90100.0],["2021-08-26",23.0003,23.0077,22.8223,22.8223,76100.0],["2021-08-27",22.9336,23.3636,22.8965,23.2524,148600.0],["2021-08-30",23.2969,23.4452,23.1189,23.4155,136800.0],["2021-08-31",23.4303,23.46,23.0893,23.4526,329500.0],["2021-09-01",23.5193,23.6083,23.3636,23.4452,223500.0],["2021-09-02",23.6009,23.6083,23.3043,23.5786,113400.0],["2021-09-03",23.5119,23.5638,23.3488,23.5564,114300.0],["2021-09-07",23.5935,23.5935,23.4155,23.4971,154800.0],["2021-09-08",23.3562,23.6231,23.3488,23.4748,104700.0],["2021-09-09",23.3562,23.3562,22.9261,22.941,116400.0],["2021-09-10",23.0967,23.0967,22.4368,22.4516,102900.0],["2021-09-13",22.5851,22.6815,22.4516,22.5702,128100.0],["2021-09-14",22.5406,22.6147,22.2069,22.3923,148200.0],["2021-09-15",22.4368,22.5554,22.3107,22.3478,124300.0],["2021-09-16",22.4294,22.5702,22.1698,22.333,92900.0],["2021-09-17",22.3478,22.3923,22.0586,22.2662,526100.0],["2021-09-20",22.0067,22.4145,21.9919,22.3626,189200.0],["2021-09-21",22.4145,22.5332,22.2588,22.2737,164000.0],["2021-09-22",22.3563,22.5366,22.191,22.3638,171200.0],["2021-09-23",22.4389,22.469,22.1685,22.176,153300.0],["2021-09-24",22.161,22.161,21.9281,21.9581,183900.0],["2021-09-27",22.0483,22.5366,22.0483,22.0633,232500.0],["2021-09-28",22.0107,22.2361,21.9356,22.1535,163400.0],["2021-09-29",22.2737,22.5366,22.0783,22.3638,142200.0],["2021-09-30",22.4014,22.4615,21.9581,22.0182,164300.0],["2021-10-01",22.0859,22.6192,21.9957,22.5216,215700.0],["2021-10-04",22.5741,22.7995,22.499,22.6493,155100.0],["2021-10-05",22.7619,22.7619,22.3563,22.3788,190300.0],["2021-10-06",22.3488,22.9047,22.2887,22.9047,178300.0],["2021-10-07",23.0249,23.1601,22.7394,22.9573,133800.0],["2021-10-08",22.8972,23.0324,22.7544,22.7845,83300.0],["2021-10-11",22.8596,22.9272,22.6718,22.8897,64700.0],["2021-10-12",22.9197,23.2277,22.8596,23.0925,74700.0],["2021-10-13",23.1225,23.3855,22.9272,23.3479,97700.0],["2021-10-14",23.4831,23.7385,23.4155,23.6784,100800.0],["2021-10-15",23.9338,24.039,23.7761,23.7986,171800.0],["2021-10-18",23.7385,23.9414,23.3479,23.4981,219000.0],["2021-10-19",23.5808,23.6033,23.438,23.4981,81000.0],["2021-10-20",23.5507,24.0465,23.4531,24.0465,121900.0],["2021-10-21",24.4146,24.4146,23.9188,24.1141,150300.0],["2021-10-22",24.0616,24.1968,23.9038,23.9489,80700.0],["2021-10-25",23.9113,24.2193,23.8212,24.0991,124200.0],["2021-10-26",24.1141,24.2794,24.039,24.0616,113900.0],["2021-10-27",24.2193,24.362,24.0465,24.0766,131900.0],["2021-10-28",24.039,24.7902,24.039,24.7301,178400.0],["2021-10-29",24.7752,24.8654,24.0616,24.1292,209200.0],["2021-11-01",24.2268,24.7301,23.9338,24.67,168800.0],["2021-11-02",24.67,24.7151,24.4672,24.5799,79100.0],["2021-11-03",24.4447,24.7902,24.362,24.5874,143500.0],["2021-11-04",24.6325,24.7902,24.3996,24.5423,118500.0],["2021-11-05",24.8503,25.0532,24.5423,24.8053,159600.0],["2021-11-08",24.9104,24.9931,24.3019,24.6625,231900.0],["2021-11-09",24.7226,24.8053,24.5649,24.5874,135100.0],["2021-11-10",24.5724,24.7452,24.4221,24.5123,128200.0],["2021-11-11",24.5198,24.6851,24.2268,24.5498,498200.0],["2021-11-12",24.6099,24.6099,24.2268,24.2569,92600.0],["2021-11-15",24.317,24.317,24.0165,24.1817,150700.0],["2021-11-16",24.2944,24.2944,23.9414,23.9789,218300.0],["2021-11-17",23.9564,23.9939,23.393,23.9188,163400.0],["2021-11-18",23.9564,24.0691,23.6784,23.7911,137400.0],["2021-11-19",23.6634,23.8888,23.4005,23.7611,297400.0],["2021-11-22",23.7611,24.1968,23.6108,24.0015,200300.0],["2021-11-23",23.9564,24.317,23.8888,24.1292,179400.0],["2021-11-24",24.039,24.4071,24.039,24.3245,256800.0],["2021-11-26",23.9564,24.0766,22.8746,23.4606,153400.0],["2021-11-29",23.5958,23.6634,23.1901,23.1977,235400.0],["2021-11-30",23.0249,23.2502,22.8671,22.9347,226400.0],["2021-12-01",23.2953,23.6634,22.6493,22.6568,222600.0],["2021-12-02",22.8296,23.4981,22.8296,23.3329,221600.0],["2021-12-03",23.408,23.5057,23.2653,23.3779,588800.0],["2021-12-06",23.6258,24.1667,23.4155,23.9939,259400.0],["2021-12-07",24.1742,24.2944,23.8587,23.9714,169100.0],["2021-12-08",23.9038,24.2944,23.9038,24.1893,172600.0],["2021-12-09",24.024,24.039,23.7611,23.8061,120200.0],["2021-12-10",23.9338,23.9639,23.6859,23.7686,129700.0],["2021-12-13",23.6634,24.024,23.6409,23.9038,234700.0],["2021-12-14",23.9714,24.039,23.5582,23.6108,449500.0],["2021-12-15",23.7085,23.8437,23.3554,23.5357,566600.0],["2021-12-16",23.8813,23.9338,23.438,23.6709,321800.0],["2021-12-17",23.6108,23.701,23.2578,23.3103,1008200.0],["2021-12-20",23.0624,23.3179,22.5666,23.2427,224200.0],["2021-12-21",23.3779,23.8738,23.3554,23.6784,205700.0],["2021-12-22",23.7469,23.8154,23.5643,23.7317,245700.0],["2021-12-23",23.785,23.9601,23.5871,23.7089,129700.0],["2021-12-27",23.7089,23.8611,23.549,23.8459,228700.0],["2021-12-28",23.8611,24.0666,23.8002,23.9905,272200.0],["2021-12-29",24.0133,24.1732,23.8915,24.1427,164700.0],["2021-12-30",24.1808,24.6907,24.1123,24.47,500100.0],["2021-12-31",24.4472,24.5689,24.2949,24.4243,220800.0],["2022-01-03",24.4624,24.5385,23.9372,24.2873,232800.0],["2022-01-04",24.3558,24.5385,24.1732,24.2264,162500.0],["2022-01-05",24.2417,24.3178,23.8002,23.8763,215700.0],["2022-01-06",23.9524,23.96,23.7241,23.8839,162100.0],["2022-01-07",23.8002,24.1656,23.6937,23.8992,131500.0],["2022-01-10",23.8992,24.0285,23.6328,23.9829,229100.0],["2022-01-11",24.097,24.1351,23.6252,23.8839,269000.0],["2022-01-12",23.9753,24.0514,23.7774,23.7926,284500.0],["2022-01-13",23.8992,24.2036,23.8915,24.0209,151100.0],["2022-01-14",23.9372,24.1123,23.7317,24.0362,232700.0],["2022-01-18",23.8992,24.0971,23.785,23.823,274400.0],["2022-01-19",23.9296,23.9905,23.0848,23.1,192600.0],["2022-01-20",22.8564,23.1,22.316,22.3465,248600.0],["2022-01-21",22.3769,22.6433,22.0801,22.0801,279600.0],["2022-01-24",21.905,22.2856,21.5016,22.179,312200.0],["2022-01-25",21.8594,22.4302,21.5777,22.2932,235000.0],["2022-01-26",22.5672,22.7651,21.8898,21.9887,377400.0],["2022-01-27",22.0801,22.3465,21.6539,21.8441,164800.0],["2022-01-28",21.8517,22.3313,21.5549,22.3313,317600.0],["2022-01-31",22.2247,22.5976,21.9811,22.5824,351000.0],["2022-02-01",22.6129,22.6129,22.1486,22.3008,226200.0],["2022-02-02",22.3465,22.727,22.2856,22.6205,300800.0],["2022-02-03",22.5672,22.5824,21.8517,21.9811,464400.0],["2022-02-04",21.8517,21.8517,21.2124,21.6691,425400.0],["2022-02-07",21.6615,21.7452,21.4788,21.494,189100.0],["2022-02-08",21.494,21.8746,21.4331,21.7528,452100.0],["2022-02-09",21.8061,21.8822,21.5245,21.8289,473900.0],["2022-02-10",21.5625,21.6843,21.1211,21.2581,529400.0],["2022-02-11",21.4331,21.6539,21.2124,21.4712,348400.0],["2022-02-14",21.5625,21.631,21.1744,21.2733,349300.0],["2022-02-15",21.5169,21.6919,21.2733,21.3266,389400.0],["2022-02-16",21.4027,21.4255,21.2048,21.3114,268000.0],["2022-02-17",21.1667,21.4712,21.1211,21.4255,260200.0],["2022-02-18",21.3342,21.5169,21.2657,21.3114,265900.0],["2022-02-22",21.2657,21.357,21.0145,21.1439,161900.0],["2022-02-23",21.3114,21.3722,20.7633,20.8166,419000.0],["2022-02-24",21.3114,21.3114,20.3904,21.0145,421800.0],["2022-02-25",21.0754,21.3799,21.0754,21.2124,271400.0],["2022-02-28",20.9917,21.1896,20.7329,20.9688,658200.0],["2022-03-01",20.9003,21.0982,20.6263,20.8395,298600.0],["2022-03-02",20.8547,21.2429,20.7405,21.0982,307500.0],["2022-03-03",21.1591,21.4179,21.0602,21.4179,221000.0],["2022-03-04",21.2733,21.3266,20.9536,21.1972,618700.0],["2022-03-07",21.3266,21.3951,20.634,20.6492,232600.0],["2022-03-08",20.672,21.0754,20.5959,20.7025,438200.0],["2022-03-09",21.0297,21.2352,20.946,20.9688,413200.0],["2022-03-10",20.7786,21.3646,20.771,21.3114,219200.0],["2022-03-11",21.456,21.5092,21.22,21.2885,150700.0],["2022-03-14",21.4712,21.5321,20.9536,21.0982,191600.0],["2022-03-15",21.2505,21.456,21.2048,21.2657,157000.0],["2022-03-16",21.494,21.5549,20.8851,21.1744,316500.0],["2022-03-17",21.0602,21.5016,20.9612,21.4103,173500.0],["2022-03-18",21.4331,21.5777,21.1667,21.5701,645100.0],["2022-03-21",21.593,21.6919,21.1896,21.2581,213800.0],["2022-03-22",21.3722,21.7147,21.319,21.6386,219700.0],["2022-03-23",21.4842,21.6155,21.1753,21.2293,253600.0],["2022-03-24",21.2757,21.4533,21.1598,21.4224,139700.0],["2022-03-25",21.407,21.6541,21.3992,21.6464,111800.0],["2022-03-28",21.6309,21.8394,21.4996,21.739,282700.0],["2022-03-29",22.0093,22.3954,21.9012,22.3568,298400.0],["2022-03-30",22.295,22.3646,22.0016,22.0788,131400.0],["2022-03-31",22.1792,22.2873,22.0325,22.102,358900.0],["2022-04-01",22.1947,22.6194,22.0943,22.5731,298300.0],["2022-04-04",22.5731,22.5731,21.9861,22.3491,276500.0],["2022-04-05",22.2487,22.5731,22.1097,22.1869,260100.0],["2022-04-06",22.1174,22.4958,22.0634,22.3337,285400.0],["2022-04-07",22.3028,22.4109,21.9398,22.0557,278900.0],["2022-04-08",21.9862,22.102,21.8163,21.9707,247000.0],["2022-04-11",22.017,22.0865,21.8085,21.878,303100.0],["2022-04-12",21.9166,22.2024,21.8935,21.9939,312800.0],["2022-04-13",22.017,22.1947,21.9244,22.102,145500.0],["2022-04-14",22.1097,22.3028,22.0402,22.0711,146200.0],["2022-04-18",22.0479,22.2256,21.8858,21.9862,167400.0],["2022-04-19",22.1329,22.3182,22.0634,22.1406,232800.0],["2022-04-20",22.1715,22.4341,22.1097,22.3954,401300.0],["2022-04-21",22.5345,22.5731,22.156,22.2024,251000.0],["2022-04-22",22.1947,22.2333,21.8935,21.9089,269900.0],["2022-04-25",21.878,22.102,21.322,21.7699,258400.0],["2022-04-26",21.5923,21.7931,21.2602,21.3838,254900.0],["2022-04-27",21.4147,21.4147,20.9745,20.9745,355600.0],["2022-04-28",21.268,21.739,21.0749,21.6232,198700.0],["2022-04-29",21.4533,21.5382,20.7505,20.7814,271800.0],["2022-05-02",20.7814,21.0131,19.8779,20.2022,230900.0],["2022-05-03",20.1791,20.681,20.0478,20.5961,196500.0],["2022-05-04",20.5266,21.0131,20.4648,20.8818,178900.0],["2022-05-05",20.7351,20.8587,20.1791,20.4185,263000.0],["2022-05-06",20.3104,20.5884,20.0941,20.2949,343000.0],["2022-05-09",20.21,20.21,19.7157,19.8238,210400.0],["2022-05-10",20.0014,20.1636,19.0439,19.2369,305600.0],["2022-05-11",19.3759,19.7852,19.1211,19.3836,210200.0],["2022-05-12",19.5535,20.1018,19.4532,20.071,335900.0],["2022-05-13",20.1868,20.488,20.0169,20.4416,351500.0],["2022-05-16",20.3335,20.7814,20.2949,20.7197,213600.0],["2022-05-17",20.8587,21.3606,20.7042,21.3066,170900.0],["2022-05-18",21.0903,21.2988,20.7428,20.8664,273400.0],["2022-05-19",20.6656,20.9204,20.3181,20.3721,162400.0],["2022-05-20",20.5266,20.5806,20.2022,20.5189,190600.0],["2022-05-23",20.766,20.905,20.4725,20.7428,154900.0],["2022-05-24",20.7351,21.2525,20.3644,21.2525,221600.0],["2022-05-25",21.1984,21.685,21.1984,21.5691,216200.0],["2022-05-26",21.5614,21.6927,21.2062,21.2448,287900.0],["2022-05-27",21.4996,21.6695,21.4147,21.5769,113400.0],["2022-05-31",21.3838,21.6309,21.2525,21.5769,242800.0],["2022-06-01",21.7081,21.8163,21.1289,21.4996,214000.0],["2022-06-02",21.546,21.5846,21.2293,21.4224,167000.0],["2022-06-03",21.2834,21.3375,21.0285,21.1058,95900.0],["2022-06-06",21.3143,21.322,21.0749,21.1907,140600.0],["2022-06-07",21.1212,21.4919,21.0286,21.4687,116900.0],["2022-06-08",21.3761,21.3992,21.0826,21.3915,272000.0],["2022-06-09",21.2293,21.3529,20.8741,20.9127,132700.0],["2022-06-10",20.7119,21.0517,20.5575,20.905,132800.0],["2022-06-13",20.488,20.5652,19.6617,19.7157,233600.0],["2022-06-14",19.7312,19.7312,19.2446,19.4223,202500.0],["2022-06-15",19.6385,20.1945,19.5458,19.8856,187800.0],["2022-06-16",19.4223,19.623,19.2215,19.3759,280000.0],["2022-06-17",19.7157,20.0246,19.5072,19.6771,539600.0],["2022-06-21",19.8316,20.2331,19.7621,19.9474,230300.0],["2022-06-22",19.7669,20.4261,19.7669,20.2456,237900.0],["2022-06-23",20.2299,20.7556,20.2299,20.6693,233000.0],["2022-06-24",20.7949,20.9989,20.7007,20.7635,325100.0],["2022-06-27",20.9361,21.0852,20.7635,21.0068,111200.0],["2022-06-28",21.1323,21.2971,20.8812,20.9675,101400.0],["2022-06-29",20.9518,20.9518,20.7086,20.8655,107500.0],["2022-06-30",20.6772,21.1088,20.6144,20.7949,187200.0],["2022-07-01",20.8263,21.3285,20.74,21.2971,145800.0],["2022-07-05",21.0695,21.3049,20.842,21.3049,197300.0],["2022-07-06",21.2422,21.3913,21.0303,21.3049,148300.0],["2022-07-07",21.4933,21.5404,21.0774,21.1402,127300.0],["2022-07-08",21.1715,21.1715,20.889,21.0931,164600.0],["2022-07-11",21.0695,21.1794,20.8812,21.0852,140700.0],["2022-07-12",21.1088,21.3677,20.7713,20.9754,149700.0],["2022-07-13",20.8263,20.9675,20.5438,20.8027,100100.0],["2022-07-14",20.5438,20.8655,20.5045,20.8184,81400.0],["2022-07-15",21.2814,21.3756,20.9283,21.2579,152100.0],["2022-07-18",21.3599,21.5247,21.0381,21.148,132000.0],["2022-07-19",21.3128,21.4305,21.0852,21.3285,166400.0],["2022-07-20",21.3599,21.5482,21.1088,21.3991,160500.0],["2022-07-21",21.454,21.454,21.1402,21.407,98000.0],["2022-07-22",21.6031,21.6031,21.3363,21.556,141300.0],["2022-07-25",21.7679,21.9641,21.6267,21.7601,277700.0],["2022-07-26",21.7993,21.8621,21.6502,21.7522,208400.0],["2022-07-27",21.8464,21.8464,21.5796,21.7444,129000.0],["2022-07-28",21.8542,22.7331,21.7836,22.5605,228000.0],["2022-07-29",22.5369,23.2196,22.482,23.0235,288400.0],["2022-08-01",22.9293,23.2275,22.8116,23.1098,203100.0],["2022-08-02",23.2196,23.2196,22.9685,22.9764,218600.0],["2022-08-03",23.0392,23.1176,22.7096,22.7253,160700.0],["2022-08-04",22.7017,22.7096,22.3408,22.4428,230200.0],["2022-08-05",22.4192,22.482,22.176,22.4506,150800.0],["2022-08-08",22.5605,22.9136,22.5605,22.7645,129500.0],["2022-08-09",22.7724,23.047,22.6468,23.0392,305200.0],["2022-08-10",23.1961,23.2824,23.0627,23.1098,217400.0],["2022-08-11",23.2903,23.4629,23.1333,23.3373,118000.0],["2022-08-12",23.4943,23.8082,23.4708,23.7768,148600.0],["2022-08-15",23.7846,23.8317,23.5649,23.8317,123900.0],["2022-08-16",23.7532,23.8945,23.7376,23.8003,123800.0],["2022-08-17",23.6591,23.7297,23.4001,23.6355,144400.0],["2022-08-18",23.6355,23.7219,23.3766,23.5021,86500.0],["2022-08-19",23.4472,23.4786,23.1726,23.4001,186400.0],["2022-08-22",23.306,23.4629,23.1647,23.4629,143600.0],["2022-08-23",23.408,23.5649,23.2275,23.5414,420900.0],["2022-08-24",23.871,23.9573,23.6277,23.7297,196300.0],["2022-08-25",23.816,24.0279,23.7768,23.9337,169400.0],["2022-08-26",24.0514,24.0828,23.7297,23.7925,290300.0],["2022-08-29",23.6199,24.1064,23.51,23.9337,204500.0],["2022-08-30",23.9808,24.1299,23.8945,23.8945,309800.0],["2022-08-31",23.9573,24.1456,23.5649,23.6042,275000.0],["2022-09-01",23.5885,23.7454,23.4315,23.5885,227900.0],["2022-09-02",23.7376,23.9337,23.3373,23.4629,139300.0],["2022-09-06",23.612,23.9573,23.4943,23.9337,266600.0],["2022-09-07",23.9887,23.9887,23.6669,23.6826,238300.0],["2022-09-08",23.5335,23.7062,23.3844,23.5335,264800.0],["2022-09-09",23.6198,23.8866,23.4158,23.7219,200600.0],["2022-09-12",23.871,24.0122,23.7925,23.871,180200.0],["2022-09-13",23.612,23.7376,23.0941,23.2275,227300.0],["2022-09-14",23.2981,23.2981,22.9058,23.0392,180700.0],["2022-09-15",23.1019,23.5335,23.0627,23.4394,203400.0],["2022-09-16",23.3844,23.6748,23.2118,23.5571,775300.0],["2022-09-19",23.4001,23.5414,23.2118,23.4001,284100.0],["2022-09-20",23.2667,23.2667,22.8037,23.0705,234100.0],["2022-09-21",23.1501,23.4844,22.9751,22.9989,242300.0],["2022-09-22",22.9591,22.9591,22.2907,22.5771,209100.0],["2022-09-23",22.41,22.4498,21.8848,22.0599,279200.0],["2022-09-26",21.9325,21.9325,21.0969,21.3834,368900.0],["2022-09-27",21.5267,21.5744,20.9855,21.1845,247800.0],["2022-09-28",21.3914,21.9325,21.1208,21.7495,363900.0],["2022-09-29",21.5506,21.5506,20.2852,20.5797,307800.0],["2022-09-30",20.7866,21.5665,20.7388,21.3993,321900.0],["2022-10-03",21.5505,21.6938,21.0253,21.4551,226700.0],["2022-10-04",21.7177,22.3702,21.7177,22.0758,241100.0],["2022-10-05",21.7813,21.8211,21.3357,21.6779,147800.0],["2022-10-06",21.646,21.7575,21.3436,21.4232,159400.0],["2022-10-07",21.3516,21.4789,21.0731,21.1765,235700.0],["2022-10-10",21.3277,21.5028,21.0174,21.0412,123900.0],["2022-10-11",21.0969,21.7018,20.9537,21.662,182000.0],["2022-10-12",21.6301,21.7654,21.3596,21.6142,156700.0],["2022-10-13",21.2959,21.9166,21.0094,21.8768,169000.0],["2022-10-14",21.9644,22.0519,21.4232,21.5585,247500.0],["2022-10-17",21.8052,22.1872,21.8052,22.1554,192400.0],["2022-10-18",22.4419,22.6488,22.2588,22.5055,203000.0],["2022-10-19",22.2827,22.4578,22.0837,22.2986,185100.0],["2022-10-20",22.2827,22.4737,22.0837,22.219,170400.0],["2022-10-21",22.3543,22.8955,22.1235,22.7761,232300.0],["2022-10-24",23.0546,23.2058,22.8875,23.1183,199700.0],["2022-10-25",23.3013,23.8584,23.2218,23.8186,220500.0],["2022-10-26",23.9698,24.1449,23.7868,24.0733,305100.0],["2022-10-27",24.1608,24.9646,23.9698,24.5667,325000.0],["2022-10-28",24.686,25.0999,24.6781,25.0601,256500.0],["2022-10-31",25.0282,25.2511,24.7497,25.0601,927200.0],["2022-11-01",25.3545,25.3545,24.8611,25.267,1388300.0],["2022-11-02",25.1237,25.4261,24.8452,25.0442,373100.0],["2022-11-03",24.8372,25.1715,24.503,25.0919,297700.0],["2022-11-04",25.1715,25.6012,25.068,25.3545,241100.0],["2022-11-07",25.4341,25.6251,25.0601,25.2988,182700.0],["2022-11-08",25.4182,25.6569,25.1954,25.4261,605500.0],["2022-11-09",25.6171,25.7445,25.2511,25.3227,267000.0],["2022-11-10",25.9991,26.4448,25.7365,26.2777,372300.0],["2022-11-11",26.3413,26.5085,25.9912,26.0708,296800.0],["2022-11-14",26.023,26.023,25.5694,25.5853,297300.0],["2022-11-15",25.7843,25.7843,25.1237,25.259,532500.0],["2022-11-16",25.2909,25.4102,25.1476,25.1954,199700.0],["2022-11-17",24.877,25.4261,24.7895,25.4182,270000.0],["2022-11-18",25.6012,25.6888,25.3864,25.6649,444200.0],["2022-11-21",25.6251,26.206,25.6251,26.1742,239200.0],["2022-11-22",26.1424,26.3572,26.0469,26.3334,425200.0],["2022-11-23",26.2379,26.3254,25.9991,26.3095,159100.0],["2022-11-25",26.4448,26.4925,26.2299,26.4687,67500.0],["2022-11-28",26.3652,26.5721,25.832,26.023,478900.0],["2022-11-29",26.0867,26.2697,25.9593,25.9912,301900.0],["2022-11-30",25.7763,26.3572,25.4659,26.2777,437300.0],["2022-12-01",26.397,26.5403,26.0867,26.3891,329100.0],["2022-12-02",26.222,26.5721,26.1185,26.5085,214500.0],["2022-12-05",26.2697,26.4448,26.1105,26.3015,265600.0],["2022-12-06",26.2697,26.6915,26.2617,26.5562,324500.0],["2022-12-07",26.5721,27.0496,26.5721,26.6676,266300.0],["2022-12-08",26.7552,26.978,26.4925,26.5721,156900.0],["2022-12-09",26.4925,26.596,26.3095,26.4687,186600.0],["2022-12-12",26.5403,26.6994,26.3493,26.6119,294500.0],["2022-12-13",27.0973,27.3122,26.7711,27.0098,530500.0],["2022-12-14",27.0257,27.3759,26.9859,27.2565,369000.0],["2022-12-15",27.0576,27.4236,27.0178,27.3679,282400.0],["2022-12-16",26.9541,27.4316,26.8188,27.3202,1236500.0],["2022-12-19",27.2247,27.5191,27.1053,27.4475,463500.0],["2022-12-20",27.3759,27.5669,27.169,27.4475,415100.0],["2022-12-21",27.8827,28.5515,27.8182,27.9552,588300.0],["2022-12-22",27.8585,27.9874,27.375,27.786,444200.0],["2022-12-23",27.7134,28.1728,27.7134,28.1728,259100.0],["2022-12-27",28.205,28.8255,28.1405,28.6563,476800.0],["2022-12-28",28.7288,28.7369,27.1977,27.1977,345300.0],["2022-12-29",27.2541,27.6248,27.246,27.5281,223100.0],["2022-12-30",27.4072,27.6087,27.0849,27.2783,262700.0],["2023-01-03",27.4797,27.6087,27.101,27.246,241500.0],["2023-01-04",27.4475,27.8263,27.3024,27.5039,474800.0],["2023-01-05",27.3669,27.7537,27.3025,27.7457,267300.0],["2023-01-06",27.3427,27.7376,27.2944,27.6006,330900.0],["2023-01-09",27.6087,27.7296,27.4959,27.6087,247500.0],["2023-01-10",27.7296,28.0197,27.5926,27.7537,216000.0],["2023-01-11",27.8746,28.6563,27.8746,28.5918,281500.0],["2023-01-12",28.6563,28.6805,28.2292,28.4468,575300.0],["2023-01-13",28.205,28.4468,28.068,28.0841,257500.0],["2023-01-17",28.2131,28.3823,28.1325,28.2856,215600.0],["2023-01-18",28.2372,28.3984,27.786,27.8746,139500.0],["2023-01-19",27.9955,28.3259,27.7134,28.1486,262800.0],["2023-01-20",28.2131,28.5999,27.8585,28.5999,277500.0],["2023-01-23",28.5999,28.8336,28.197,28.4951,188400.0],["2023-01-24",28.8497,28.9464,28.4951,28.753,116700.0],["2023-01-25",28.7127,29.1237,28.4468,28.7852,266200.0],["2023-01-26",28.8497,29.1479,28.6805,28.9222,173000.0],["2023-01-27",28.9625,29.2526,28.7852,29.0834,166900.0],["2023-01-30",28.9464,29.3977,28.8013,28.8336,214100.0],["2023-01-31",28.8336,29.3896,28.6805,29.3574,1010700.0],["2023-02-01",28.9545,29.172,28.4709,28.7369,372900.0],["2023-02-02",28.7933,29.4057,28.7046,28.8497,339000.0],["2023-02-03",28.6885,28.6885,28.2372,28.6643,483200.0],["2023-02-06",28.6482,28.9545,28.3501,28.8416,209500.0],["2023-02-07",28.7369,28.9061,28.4871,28.7933,335600.0],["2023-02-08",28.6724,28.8336,28.5274,28.5757,215500.0],["2023-02-09",28.7046,28.8658,27.931,28.1164,218900.0],["2023-02-10",28.1164,28.3581,27.9955,28.2131,134600.0],["2023-02-13",28.2937,28.4629,28.1647,28.2372,110400.0],["2023-02-14",28.1486,28.2856,27.6973,27.7054,187000.0],["2023-02-15",27.5684,28.1083,27.4475,27.9391,141700.0],["2023-02-16",27.657,28.1244,27.4878,28.0197,137100.0],["2023-02-17",28.1003,28.1808,27.9149,27.9552,148400.0],["2023-02-21",27.8021,27.8907,27.5281,27.6006,160600.0],["2023-02-22",27.6893,27.8585,27.3427,27.4072,243300.0],["2023-02-23",27.923,28.2292,27.5764,28.0277,244800.0],["2023-02-24",27.8182,27.8585,27.4072,27.7134,225000.0],["2023-02-27",27.9068,27.9068,27.4314,27.786,298200.0],["2023-02-28",27.8343,28.1405,27.6248,27.6651,475000.0],["2023-03-01",27.3992,27.6409,27.0607,27.3992,1509800.0],["2023-03-02",27.375,27.5281,27.2138,27.3266,630500.0],["2023-03-03",27.5281,28.3178,27.2622,28.1486,704300.0],["2023-03-06",28.1486,28.342,28.0358,28.1244,618000.0],["2023-03-07",28.1244,28.342,27.7618,28.342,377100.0],["2023-03-08",28.3742,28.6241,28.2614,28.5354,244100.0],["2023-03-09",28.5838,28.7611,28.4468,28.5918,306500.0],["2023-03-10",28.5918,28.7046,27.5603,27.8263,595900.0],["2023-03-13",27.4959,28.7369,27.4959,28.3178,655600.0],["2023-03-14",28.8336,29.3735,28.6966,29.3252,527600.0],["2023-03-15",28.9464,29.2849,28.2775,28.8175,395300.0],["2023-03-16",28.5435,28.9545,28.334,28.479,413500.0],["2023-03-17",28.3098,28.4065,27.8666,27.9794,922100.0],["2023-03-20",28.1889,28.8658,28.1889,28.4871,359700.0],["2023-03-21",28.9383,29.172,28.2292,28.4629,293100.0],["2023-03-22",28.3079,28.3079,27.4024,27.4431,308000.0],["2023-03-23",27.4432,27.9897,27.3289,27.6308,355400.0],["2023-03-24",27.6716,28.7484,27.6308,28.5526,355500.0],["2023-03-27",28.7484,28.7484,28.3976,28.4303,258300.0],["2023-03-28",28.3732,28.7566,28.1937,28.7158,180100.0],["2023-03-29",28.8871,29.1318,28.7729,29.0258,308000.0],["2023-03-30",29.2787,29.3439,28.8463,29.1155,288900.0],["2023-03-31",29.3276,29.4582,29.0666,29.3929,448600.0],["2023-04-03",29.3521,29.45,28.8626,28.8789,393500.0],["2023-04-04",28.9442,28.9524,28.1203,28.3242,520700.0],["2023-04-05",28.3242,28.3732,28.0958,28.1366,272600.0],["2023-04-06",28.1937,28.3242,27.9408,28.2345,259000.0],["2023-04-10",28.1692,28.2997,28.0387,28.1774,279900.0],["2023-04-11",28.1774,28.2997,27.8918,28.055,324900.0],["2023-04-12",28.2263,28.2753,27.9489,28.1284,226100.0],["2023-04-13",28.0958,28.2181,27.7124,27.9816,216100.0],["2023-04-14",27.9979,28.1121,27.2718,27.435,244500.0],["2023-04-17",27.6063,27.8184,27.2066,27.5329,377200.0],["2023-04-18",27.4595,27.6471,26.8721,27.0026,188900.0],["2023-04-19",26.8395,27.3453,26.611,27.28,277400.0],["2023-04-20",27.2882,27.7532,27.1005,27.696,302300.0],["2023-04-21",27.7124,27.7124,27.1658,27.5737,162200.0],["2023-04-24",27.5982,27.6553,27.0434,27.1495,229500.0],["2023-04-25",27.0597,27.2718,26.9047,27.1087,213200.0],["2023-04-26",26.9782,27.1903,26.6437,26.766,196400.0],["2023-04-27",26.8803,27.4595,26.7579,27.2474,295000.0],["2023-04-28",27.2392,27.4024,26.8966,27.1903,251300.0],["2023-05-01",27.2474,27.3616,26.921,26.9863,259500.0],["2023-05-02",26.9292,27.2555,26.5132,26.8395,296900.0],["2023-05-03",26.8884,27.5329,26.7089,27.3616,276500.0],["2023-05-04",27.2147,27.7287,27.0108,27.59,215600.0],["2023-05-05",27.8674,28.2508,27.7613,28.1447,293100.0],["2023-05-08",28.1039,28.1855,27.9,27.9489,210800.0],["2023-05-09",27.9082,28.0713,27.5737,27.6634,212700.0],["2023-05-10",27.9163,28.0632,27.4431,28.0468,190900.0],["2023-05-11",27.9082,27.9571,27.231,27.4595,300900.0],["2023-05-12",27.5818,27.6553,27.3045,27.435,237700.0],["2023-05-15",27.5084,27.6226,27.3697,27.4431,157600.0],["2023-05-16",27.4758,27.6389,27.2718,27.4921,586600.0],["2023-05-17",27.5166,28.0632,27.2066,27.9979,360300.0],["2023-05-18",27.9245,28.0142,27.6308,27.8592,209300.0],["2023-05-19",28.0387,28.1937,27.5818,27.7205,282100.0],["2023-05-22",27.7695,28.1692,27.745,27.8918,256400.0],["2023-05-23",27.9081,28.2671,27.7287,27.8103,188700.0],["2023-05-24",27.7776,27.7776,27.0924,27.2147,249500.0],["2023-05-25",27.125,27.2555,26.7905,27.0189,212100.0],["2023-05-26",26.9618,27.5818,26.9618,27.4431,197900.0],["2023-05-30",27.5329,27.7368,27.386,27.5818,176900.0],["2023-05-31",27.6145,28.1447,27.5492,27.9571,796400.0],["2023-06-01",27.9163,28.0142,27.3453,27.5492,229900.0],["2023-06-02",27.8021,28.2263,27.7124,28.1203,210700.0],["2023-06-05",27.9326,28.0958,27.541,27.9,208300.0],["2023-06-06",27.9489,28.2916,27.7042,28.1774,207100.0],["2023-06-07",28.2753,28.985,28.2508,28.9768,290200.0],["2023-06-08",28.8218,29.0095,28.5037,28.7321,367500.0],["2023-06-09",28.7158,28.7158,28.2508,28.471,149200.0],["2023-06-12",28.3813,28.5526,28.0468,28.2345,191300.0],["2023-06-13",28.1529,28.6831,28.055,28.5445,510800.0],["2023-06-14",28.6016,28.985,28.4792,28.5689,446300.0],["2023-06-15",28.4792,28.6668,28.1774,28.6668,390600.0],["2023-06-16",28.7892,28.8463,28.2508,28.5445,1091600.0],["2023-06-20",28.4629,28.5118,28.055,28.161,488100.0],["2023-06-21",28.095,28.095,27.1863,27.6571,440800.0],["2023-06-22",27.7315,27.7315,27.2276,27.3597,284000.0],["2023-06-23",27.178,27.5745,26.9715,27.2606,969000.0],["2023-06-26",27.2606,27.6654,27.0211,27.5745,299200.0],["2023-06-27",27.6571,27.8719,27.525,27.6902,408900.0],["2023-06-28",27.5911,27.8389,27.3845,27.8306,275400.0],["2023-06-29",27.7315,28.3097,27.6984,28.2767,221800.0],["2023-06-30",28.4171,28.5163,27.558,27.938,784400.0],["2023-07-03",27.8802,28.285,27.8306,28.161,175500.0],["2023-07-05",28.0867,28.3923,27.8967,27.9132,301300.0],["2023-07-06",27.6489,27.6489,27.1202,27.3515,345200.0],["2023-07-07",27.2358,27.3598,26.9054,26.9219,374400.0],["2023-07-10",26.8311,26.9219,26.5585,26.798,368200.0],["2023-07-11",26.8724,27.4589,26.6906,27.4506,311600.0],["2023-07-12",27.7645,28.1445,27.6076,27.7645,289500.0],["2023-07-13",27.7232,27.7976,27.1863,27.3432,243300.0],["2023-07-14",27.2524,27.368,26.9798,27.2854,247200.0],["2023-07-17",27.178,27.368,27.0706,27.2441,237600.0],["2023-07-18",27.2524,27.4919,27.178,27.2606,219700.0],["2023-07-19",27.2937,27.5415,27.2111,27.335,201700.0],["2023-07-20",27.4093,27.8224,27.1037,27.8141,282000.0],["2023-07-21",27.938,28.0041,27.6241,27.7397,236700.0],["2023-07-24",27.8554,28.0537,27.6984,28.0041,235900.0],["2023-07-25",27.9215,28.1197,27.7893,28.1115,218500.0],["2023-07-26",28.1693,28.2932,28.0206,28.2189,198200.0],["2023-07-27",27.6654,28.4006,26.9219,27.0293,331900.0],["2023-07-28",27.3267,27.6241,26.4676,26.5832,233100.0],["2023-07-31",26.5419,26.8558,26.3519,26.6989,644300.0],["2023-08-01",26.7815,26.9054,26.3106,26.5832,240800.0],["2023-08-02",26.4593,26.8476,26.2776,26.4676,299100.0],["2023-08-03",26.4676,26.4676,25.6993,25.7902,359200.0],["2023-08-04",25.6911,26.2858,25.5754,25.8811,369000.0],["2023-08-07",25.8645,26.3189,25.7985,26.1867,238500.0],["2023-08-08",26.0793,26.1867,25.8645,26.0132,172300.0],["2023-08-09",25.8811,26.0628,25.7737,25.8563,340800.0],["2023-08-10",25.8398,26.0958,25.5424,25.5506,416000.0],["2023-08-11",25.5672,25.7489,25.435,25.7406,437900.0],["2023-08-14",25.6911,25.7324,25.4102,25.6002,368700.0],["2023-08-15",25.4019,25.5176,25.2698,25.2945,153100.0],["2023-08-16",25.3441,25.4598,25.1872,25.1954,144800.0],["2023-08-17",25.1954,25.3689,24.8567,24.8733,415800.0],["2023-08-18",24.7163,25.1293,24.7163,24.9724,496500.0],["2023-08-21",24.8898,24.9559,24.6337,24.7163,246700.0],["2023-08-22",24.8237,25.0302,24.7576,24.9063,206600.0],["2023-08-23",25.0467,25.3524,24.8567,25.2863,268100.0],["2023-08-24",25.2698,25.4267,24.7906,24.8815,357300.0],["2023-08-25",25.0302,25.1872,24.7906,24.9393,208800.0],["2023-08-28",25.0137,25.2863,24.7576,24.8154,256700.0],["2023-08-29",24.7906,24.8319,24.6006,24.7741,145600.0],["2023-08-30",24.8072,25.0054,24.6998,24.9146,145700.0],["2023-08-31",24.9063,24.9889,24.6585,24.7989,442900.0],["2023-09-01",24.8319,25.0219,24.8319,24.9311,166900.0],["2023-09-05",24.7576,24.9311,24.6089,24.8319,216500.0],["2023-09-06",24.9063,24.9559,24.6915,24.8815,137600.0],["2023-09-07",24.865,25.2119,24.8072,24.9889,198400.0],["2023-09-08",24.9393,24.9972,24.6254,24.8072,219400.0],["2023-09-11",24.8319,24.9641,24.5841,24.9146,240300.0],["2023-09-12",24.8402,24.9311,24.5924,24.6915,171000.0],["2023-09-13",24.6585,24.8485,24.6172,24.7411,313100.0],["2023-09-14",24.8898,25.1789,24.8319,25.0963,316000.0],["2023-09-15",25.0467,25.0798,24.3528,24.5098,886800.0],["2023-09-18",24.5676,24.6998,24.2702,24.5841,294400.0],["2023-09-19",24.5428,24.7741,24.4024,24.5593,157100.0],["2023-09-20",24.6667,24.865,24.4354,24.4519,367400.0],["2023-09-21",24.3693,24.3693,23.8902,23.8985,216700.0],["2023-09-22",23.8489,23.9976,23.692,23.7333,413400.0],["2023-09-25",23.7002,23.7828,23.378,23.6837,229800.0],["2023-09-26",23.5185,23.6259,23.0063,23.0807,259900.0],["2023-09-27",23.1562,23.3407,22.8793,22.9464,241600.0],["2023-09-28",22.9464,23.2568,22.8625,23.1813,515400.0],["2023-09-29",23.4246,23.5002,23.1142,23.2652,428900.0],["2023-10-02",23.2065,23.3659,22.5185,22.6947,533000.0],["2023-10-03",22.6276,22.7115,22.5269,22.5689,424300.0],["2023-10-04",22.6276,22.9296,22.4934,22.9212,239700.0],["2023-10-05",22.8373,23.1142,22.8373,22.9464,243700.0],["2023-10-06",22.7702,23.0807,22.4682,22.98,298500.0],["2023-10-09",22.8541,23.5337,22.8541,23.3575,203300.0],["2023-10-10",23.1646,23.3324,22.9548,23.2233,170400.0],["2023-10-11",23.3827,23.5085,23.2149,23.2736,291600.0],["2023-10-12",23.2317,23.2317,22.7115,22.829,301500.0],["2023-10-13",22.9464,23.0051,22.5689,22.6863,260400.0],["2023-10-16",22.8793,23.1562,22.7283,23.1142,401400.0],["2023-10-17",22.9884,23.5757,22.9884,23.3156,351900.0],["2023-10-18",23.1729,23.2401,22.98,23.0639,205300.0],["2023-10-19",22.8122,23.0303,22.2249,22.2249,519400.0],["2023-10-20",22.3423,22.5185,22.0067,22.2836,505300.0],["2023-10-23",22.2081,22.5605,22.1158,22.1997,316800.0],["2023-10-24",22.334,22.3927,22.0655,22.2752,172600.0],["2023-10-25",22.4934,22.5269,22.2165,22.2249,242200.0],["2023-10-26",22.141,23.0135,22.0655,22.6024,511900.0],["2023-10-27",22.5689,22.5857,21.9732,22.0571,237600.0],["2023-10-30",22.1997,22.2752,21.7718,22.0487,299400.0],["2023-10-31",22.1745,22.3591,21.9228,22.334,442600.0],["2023-11-01",22.3759,22.9464,22.2081,22.9129,362500.0],["2023-11-02",23.2568,23.5757,23.1813,23.475,262100.0],["2023-11-03",23.8777,23.97,23.6512,23.6679,367700.0],["2023-11-06",23.5337,23.6847,23.3324,23.6176,338100.0],["2023-11-07",23.5841,23.7435,23.2065,23.2988,238700.0],["2023-11-08",23.2317,23.4246,23.131,23.3407,322900.0],["2023-11-09",23.3072,23.3072,22.9296,23.0219,291000.0],["2023-11-10",23.2233,23.3575,22.98,23.3156,323400.0],["2023-11-13",23.1142,23.3743,23.0639,23.3156,452000.0],["2023-11-14",24.0371,24.3811,23.8945,24.0958,519100.0],["2023-11-15",24.0455,24.2972,23.9532,23.9616,321600.0],["2023-11-16",24.0371,24.1294,23.8106,23.9952,444300.0],["2023-11-17",24.2049,24.2888,24.0539,24.1378,373900.0],["2023-11-20",24.1546,24.4147,23.9448,24.3811,332300.0],["2023-11-21",24.272,24.3895,24.0707,24.3308,175300.0],["2023-11-22",24.5908,24.5908,24.2469,24.3895,149400.0],["2023-11-24",24.423,24.6412,24.272,24.5657,147200.0],["2023-11-27",24.5489,24.7922,24.4566,24.6663,290600.0],["2023-11-28",24.5405,24.658,24.3811,24.4566,271500.0],["2023-11-29",24.6076,24.7838,24.2217,24.2972,235700.0],["2023-11-30",24.3056,24.7251,24.2552,24.6915,621200.0],["2023-12-01",24.6496,25.2536,24.5657,25.2453,431600.0],["2023-12-04",25.2704,25.6312,25.2369,25.5725,382600.0],["2023-12-05",25.5305,25.6899,25.304,25.606,454800.0],["2023-12-06",25.8158,25.9584,25.3879,25.455,341700.0],["2023-12-07",25.4131,25.7822,25.153,25.1697,999200.0],["2023-12-08",25.0607,25.262,24.2552,24.2804,633800.0],["2023-12-11",24.2217,24.2972,23.8693,24.1713,725300.0],["2023-12-12",24.2049,24.3727,24.0623,24.2217,365600.0],["2023-12-13",24.1965,25.0271,24.0791,24.7419,886000.0],["2023-12-14",25.1781,25.3124,24.2888,24.4902,702300.0],["2023-12-15",24.314,24.6747,24.1965,24.1965,1706500.0],["2023-12-18",24.4147,24.4818,24.1042,24.423,427300.0],["2023-12-19",24.5489,24.809,24.465,24.7335,412200.0],["2023-12-20",24.7754,25.2285,24.6747,24.7083,616800.0],["2023-12-21",24.8593,24.9264,24.6412,24.8341,311400.0],["2023-12-22",25.0019,25.2369,24.9013,25.0019,426100.0],["2023-12-26",25.0355,25.304,24.9516,25.2201,340200.0],["2023-12-27",25.3308,25.3308,25.0583,25.1605,260600.0],["2023-12-28",25.0497,25.2031,25.0497,25.1945,330300.0],["2023-12-29",25.0838,25.169,24.8453,24.8879,277700.0],["2024-01-02",24.8368,25.1434,24.7857,25.0497,248900.0],["2024-01-03",25.0668,25.0668,24.5302,24.5557,254500.0],["2024-01-04",24.5387,24.8794,24.4791,24.6579,272000.0],["2024-01-05",24.4706,24.7772,24.4535,24.7176,206200.0],["2024-01-08",24.8027,25.3649,24.7431,25.1945,247500.0],["2024-01-09",24.9475,25.2542,24.8453,24.9305,203400.0],["2024-01-10",24.9475,25.3223,24.7687,24.8368,314000.0],["2024-01-11",24.7005,24.7261,24.3002,24.5046,322700.0],["2024-01-12",24.7857,24.7857,24.4024,24.5387,205100.0],["2024-01-16",24.428,24.4791,24.0362,24.0532,219200.0],["2024-01-17",23.8232,24.0191,23.3122,23.5422,282100.0],["2024-01-18",23.5847,23.7125,23.1333,23.3122,218100.0],["2024-01-19",23.4229,23.8488,23.0992,23.7295,294000.0],["2024-01-22",23.8573,24.3172,23.8573,23.951,305700.0],["2024-01-23",24.1213,24.1299,23.6273,23.7295,139400.0],["2024-01-24",24.0021,24.0362,23.3122,23.4059,220600.0],["2024-01-25",23.7636,23.9169,23.5933,23.6614,217200.0],["2024-01-26",23.8488,23.8914,23.6444,23.6614,258800.0],["2024-01-29",23.6358,24.1213,23.5336,24.0532,379000.0],["2024-01-30",23.951,24.0191,23.6358,23.7551,225500.0],["2024-01-31",23.7466,24.0447,23.4996,23.5592,620200.0],["2024-02-01",23.5166,23.8403,23.3377,23.8403,270800.0],["2024-02-02",23.5422,23.5422,23.0652,23.2781,250200.0],["2024-02-05",22.997,23.21,22.75,23.0311,280400.0],["2024-02-06",22.997,23.3292,22.9545,23.0567,223500.0],["2024-02-07",22.9885,22.9885,22.75,22.8608,287200.0],["2024-02-08",22.9374,23.3548,22.7926,23.21,671900.0],["2024-02-09",23.1589,23.2696,22.8522,23.1248,264900.0],["2024-02-12",23.21,23.3463,23.1504,23.2015,242700.0],["2024-02-13",22.7841,23.1418,22.5115,23.0822,446900.0],["2024-02-14",23.1589,23.227,22.6734,22.8778,507100.0],["2024-02-15",23.2951,23.8488,22.733,23.4314,411000.0],["2024-02-16",23.0226,23.3803,23.0226,23.0992,244000.0],["2024-02-20",23.0907,23.3548,23.0907,23.3122,319100.0],["2024-02-21",23.4399,23.491,23.0992,23.1674,261500.0],["2024-02-22",23.1418,23.1759,22.733,22.7671,309700.0],["2024-02-23",22.7671,22.9885,22.6989,22.8011,217200.0],["2024-02-26",22.7245,22.7926,22.222,22.222,287600.0],["2024-02-27",22.3582,22.4945,22.2475,22.2986,196100.0],["2024-02-28",22.1794,22.4775,22.0601,22.3667,188800.0],["2024-02-29",22.5456,22.6478,22.3156,22.4519,407700.0],["2024-03-01",22.3753,22.6138,22.1368,22.6138,175500.0],["2024-03-04",22.6052,23.0652,22.5626,23.0567,152100.0],["2024-03-05",23.0822,23.1333,22.8267,22.9374,190800.0],["2024-03-06",23.1504,23.2355,22.9374,23.1589,168800.0],["2024-03-07",23.3207,23.3888,22.9545,23.1248,180000.0],["2024-03-08",23.2781,23.4655,23.1333,23.1844,238800.0],["2024-03-11",23.21,23.4144,23.1844,23.3122,175600.0],["2024-03-12",23.2526,23.2781,23.0396,23.227,154400.0],["2024-03-13",23.1503,23.3633,23.0311,23.0822,551000.0],["2024-03-14",23.0056,23.0056,22.3923,22.5882,413000.0],["2024-03-15",22.4264,23.2355,22.4264,23.1248,782600.0],["2024-03-18",22.9885,23.1078,22.7841,22.8352,208900.0],["2024-03-19",22.8608,23.0567,22.7074,22.9885,203900.0],["2024-03-20",22.8352,23.1248,22.8352,23.0567,220000.0],["2024-03-21",23.1078,23.3037,23.0567,23.2951,211200.0],["2024-03-22",23.4485,23.4485,22.5627,22.5967,255300.0],["2024-03-25",22.7245,22.9119,22.5882,22.8097,288900.0],["2024-03-26",22.8608,22.9289,22.6393,22.8437,296700.0],["2024-03-27",22.939,23.3288,22.939,23.2422,336100.0],["2024-03-28",23.3375,23.7447,23.2509,23.6927,452300.0],["2024-04-01",23.7187,23.7187,23.3202,23.6754,330100.0],["2024-04-02",23.4588,23.4934,23.043,23.2162,246800.0],["2024-04-03",23.1036,23.2249,22.9563,23.1816,174100.0],["2024-04-04",23.3462,23.4241,23.1383,23.2422,223400.0],["2024-04-05",23.1209,23.2595,22.9304,23.1296,273800.0],["2024-04-08",23.1989,23.4155,23.1296,23.3722,169900.0],["2024-04-09",23.4241,23.8573,23.4068,23.8486,247800.0],["2024-04-10",23.2855,23.2855,22.6272,22.9217,257500.0],["2024-04-11",23.0516,23.1123,22.8784,23.0083,209200.0],["2024-04-12",22.991,23.1209,22.8524,22.9477,188800.0],["2024-04-15",22.9563,23.1469,22.7571,23.0516,389900.0],["2024-04-16",22.9737,22.9737,22.6012,22.6185,191100.0],["2024-04-17",22.7138,22.7744,22.5405,22.6358,172500.0],["2024-04-18",22.7398,23.0256,22.7311,22.9563,212900.0],["2024-04-19",22.9737,23.3981,22.9737,23.3808,207000.0],["2024-04-22",23.3808,23.6234,23.2682,23.5801,183800.0],["2024-04-23",23.5281,23.814,23.5194,23.762,175600.0],["2024-04-24",23.5801,23.762,23.5281,23.7187,313700.0],["2024-04-25",23.606,23.6667,23.4155,23.4241,184100.0],["2024-04-26",23.5454,23.6927,23.0776,23.3202,228200.0],["2024-04-29",23.5108,23.7793,23.4588,23.4674,165300.0],["2024-04-30",23.3722,23.658,23.3028,23.4761,354100.0],["2024-05-01",23.4415,23.8919,23.4415,23.6407,211800.0],["2024-05-02",23.8313,24.1865,23.736,23.9526,285300.0],["2024-05-03",24.1431,24.1951,23.788,23.9526,183900.0],["2024-05-06",24.1431,24.1431,23.9439,24.0478,146100.0],["2024-05-07",24.1865,24.4463,24.1345,24.2731,206200.0],["2024-05-08",24.2124,24.2384,24.0392,24.2124,180000.0],["2024-05-09",24.2731,24.4463,24.1258,24.377,137300.0],["2024-05-10",24.455,24.5156,24.2038,24.2124,196300.0],["2024-05-13",24.3857,24.3857,24.1605,24.2384,196600.0],["2024-05-14",24.4723,24.5156,24.1951,24.3164,141500.0],["2024-05-15",24.5763,24.6456,24.4203,24.4723,137700.0],["2024-05-16",24.2558,24.6802,24.2558,24.6629,180000.0],["2024-05-17",24.6889,24.6889,24.455,24.6456,160800.0],["2024-05-20",24.559,24.8362,24.559,24.6456,193500.0],["2024-05-21",24.6456,24.7235,24.4637,24.4637,344300.0],["2024-05-22",24.4203,24.5676,24.2644,24.3337,188900.0],["2024-05-23",24.2384,24.2384,23.5714,23.6667,233400.0],["2024-05-24",23.8053,23.8919,23.5801,23.6667,167300.0],["2024-05-28",23.788,23.8486,23.3202,23.3462,201600.0],["2024-05-29",23.1469,23.1469,22.9823,23.0516,150400.0],["2024-05-30",23.2422,23.6234,23.2249,23.606,174400.0],["2024-05-31",23.658,24.0132,23.5367,23.9179,644700.0],["2024-06-03",23.9785,23.9872,23.6234,23.6754,333800.0],["2024-06-04",23.5627,24.0305,23.5627,23.8919,223600.0],["2024-06-05",23.9179,23.9179,23.7013,23.7447,148300.0],["2024-06-06",23.6234,23.9266,23.4934,23.8399,151000.0],["2024-06-07",23.736,23.7706,23.4761,23.632,175600.0],["2024-06-10",23.4415,23.6234,23.1123,23.4415,184500.0],["2024-06-11",23.2682,23.2855,22.913,22.965,310600.0],["2024-06-12",23.4328,23.6927,22.991,23.0343,232700.0],["2024-06-13",22.965,23.2855,22.965,23.2162,197800.0],["2024-06-14",23.0516,23.2076,22.991,23.1902,202500.0],["2024-06-17",23.0776,23.3029,23.0083,23.1123,171400.0],["2024-06-18",23.1209,23.2942,22.9737,23.0083,277600.0],["2024-06-20",22.9477,23.1469,22.7398,22.9217,276200.0],["2024-06-21",22.991,23.069,22.7831,22.887,709100.0],["2024-06-24",22.913,23.3808,22.8957,23.2509,254100.0],["2024-06-25",23.2076,23.2509,22.939,22.939,161500.0],["2024-06-26",22.8004,22.9303,22.6185,22.7224,286700.0],["2024-06-27",22.7401,23.2072,22.6519,23.1896,329000.0],["2024-06-28",23.2954,23.5069,23.0662,23.4981,788700.0],["2024-07-01",23.4276,23.5157,23.0838,23.4187,260300.0],["2024-07-02",23.5245,23.5862,23.2689,23.4276,205500.0],["2024-07-03",23.3923,23.6655,23.3571,23.5421,133600.0],["2024-07-05",23.454,23.5686,23.3659,23.4276,156900.0],["2024-07-08",23.4893,23.974,23.4893,23.6303,233600.0],["2024-07-09",23.5598,23.692,23.3394,23.692,268600.0],["2024-07-10",23.8771,24.0534,23.7713,24.0445,278900.0],["2024-07-11",24.5293,25.1198,24.4764,24.9259,370700.0],["2024-07-12",25.1639,25.5429,25.0758,25.4372,319800.0],["2024-07-15",25.5605,26.0277,25.4372,25.8514,269200.0],["2024-07-16",26.107,26.2833,25.6575,26.2657,463700.0],["2024-07-17",26.248,26.9267,26.248,26.8298,291400.0],["2024-07-18",26.6887,27.4027,26.6887,26.9443,344700.0],["2024-07-19",27.006,27.0942,26.4948,26.8209,388900.0],["2024-07-22",26.821,27.3674,26.4419,27.2176,365100.0],["2024-07-23",27.2264,27.7112,27.0149,27.5261,313600.0],["2024-07-24",27.5261,27.764,27.0237,27.0854,264900.0],["2024-07-25",27.7817,28.4956,27.341,28.002,527000.0],["2024-07-26",28.1871,28.3722,27.5966,27.9227,318000.0],["2024-07-29",27.9932,27.9932,27.5437,27.7729,215100.0],["2024-07-30",26.5742,26.6711,25.8955,26.5301,3233200.0],["2024-07-31",26.3714,26.6006,26.0189,26.107,1061200.0],["2024-08-01",26.2216,26.8826,26.0806,26.7592,821600.0],["2024-08-02",26.5477,27.4379,26.5389,27.1823,674700.0],["2024-08-05",26.4948,26.9267,26.0894,26.4331,536800.0],["2024-08-06",26.4067,27.3233,26.2304,26.865,557700.0],["2024-08-07",26.9532,27.0501,26.2745,26.4331,476800.0],["2024-08-08",26.4772,26.6006,26.1599,26.5389,236500.0],["2024-08-09",26.6623,26.7769,26.4155,26.7592,244300.0],["2024-08-12",26.7504,26.7945,26.4067,26.7064,410300.0],["2024-08-13",26.8738,27.1294,26.6006,26.9708,216600.0],["2024-08-14",27.0766,27.1206,26.7681,26.8562,130700.0],["2024-08-15",27.0766,27.1647,26.7504,26.8826,132200.0],["2024-08-16",26.8915,27.0854,26.7592,26.9355,144400.0],["2024-08-19",26.9532,27.2528,26.8562,27.2352,117100.0],["2024-08-20",27.1206,27.1823,26.9355,26.9796,120500.0],["2024-08-21",27.0325,27.2,26.9532,27.1559,125300.0],["2024-08-22",27.1999,27.2264,26.9267,27.1823,218100.0],["2024-08-23",27.3233,27.9315,27.1911,27.8081,375100.0],["2024-08-26",28.0461,28.4339,27.8169,27.9932,425100.0],["2024-08-27",27.8434,28.2047,27.6406,28.0813,165300.0],["2024-08-28",28.1254,28.2929,27.8081,27.8874,214400.0],["2024-08-29",27.9051,27.9932,27.6318,27.8346,202500.0],["2024-08-30",27.9491,28.1078,27.8169,28.0108,210100.0],["2024-09-03",27.8522,28.1342,27.8169,28.0108,182400.0],["2024-09-04",28.1342,28.3722,27.8963,28.002,189100.0],["2024-09-05",28.143,28.2488,27.8698,27.9403,161800.0],["2024-09-06",28.0461,28.0461,27.6407,27.9051,157800.0],["2024-09-09",27.8081,28.0813,27.5966,27.9051,234600.0],["2024-09-10",27.9756,28.0637,27.8434,27.9844,141300.0],["2024-09-11",27.7552,27.8698,27.5173,27.7729,169700.0],["2024-09-12",27.9139,28.1078,27.7376,28.0637,126300.0],["2024-09-13",28.3105,28.5397,28.1695,28.5309,142500.0],["2024-09-16",28.6366,28.8041,28.4868,28.7071,165400.0],["2024-09-17",28.7424,28.9187,28.5132,28.5661,271400.0],["2024-09-18",28.4956,28.9716,28.3458,28.522,190200.0],["2024-09-19",28.6278,28.6278,27.9844,28.4339,346600.0],["2024-09-20",28.2576,28.5397,28.1695,28.1871,1092000.0],["2024-09-23",28.3458,28.5926,28.1871,28.2929,190100.0],["2024-09-24",28.3458,28.4603,28.1166,28.1166,337600.0],["2024-09-25",28.1959,28.3017,28.0196,28.1959,275500.0],["2024-09-26",28.1602,28.2943,28.044,28.2317,302300.0],["2024-09-27",28.4284,28.6787,28.2406,28.2496,308200.0],["2024-09-30",28.2674,28.6876,28.1959,28.4373,533100.0],["2024-10-01",28.4999,28.5178,28.187,28.3747,226400.0],["2024-10-02",28.2138,28.3032,27.9546,28.1244,204300.0],["2024-10-03",27.8115,28.0529,27.7579,27.9724,206600.0],["2024-10-04",27.7311,27.9009,27.4271,27.8115,262800.0],["2024-10-07",27.6595,27.8473,27.5254,27.7579,250600.0],["2024-10-08",27.9009,27.9009,27.5612,27.6506,191100.0],["2024-10-09",27.6685,27.7847,27.5612,27.7132,186300.0],["2024-10-10",27.5701,27.6774,27.3735,27.5612,283800.0],["2024-10-11",27.6595,27.8383,27.5433,27.6864,153100.0],["2024-10-14",27.6774,27.9456,27.597,27.8741,142700.0],["2024-10-15",27.9277,28.3211,27.8741,28.035,319600.0],["2024-10-16",28.1512,28.6072,28.0708,28.482,156100.0],["2024-10-17",28.3658,28.4731,28.2227,28.3032,152100.0],["2024-10-18",28.3479,28.5088,28.2049,28.4462,231800.0],["2024-10-21",29.0452,29.1793,28.6519,28.7413,386900.0],["2024-10-22",28.6965,29.0452,28.6965,28.777,391500.0],["2024-10-23",29.3223,29.3223,28.8217,28.8396,256300.0],["2024-10-24",29.2598,29.7067,28.786,29.1614,281800.0],["2024-10-25",29.2329,29.2329,28.7949,28.8038,153000.0],["2024-10-28",28.8843,29.1257,28.8843,29.072,222600.0],["2024-10-29",28.8932,29.1614,28.6608,28.6966,141500.0],["2024-10-30",28.634,28.9558,28.4731,28.5267,148600.0],["2024-10-31",28.5178,28.5714,28.035,28.0618,212000.0],["2024-11-01",28.2049,28.339,27.9993,28.0618,164700.0],["2024-11-04",28.0618,28.4373,28.0618,28.1155,179600.0],["2024-11-05",28.0171,28.2406,27.9188,28.1691,146700.0],["2024-11-06",28.5982,28.777,27.9993,28.0261,430800.0],["2024-11-07",28.1244,28.2317,27.8562,27.9814,307300.0],["2024-11-08",28.1155,28.5982,28.0887,28.5982,375400.0],["2024-11-11",28.634,29.1882,28.634,28.8485,270500.0],["2024-11-12",28.6072,29.072,28.5625,28.5803,192900.0],["2024-11-13",28.7323,28.929,28.3121,28.3479,305500.0],["2024-11-14",28.4015,28.482,27.9277,27.9814,365200.0],["2024-11-15",28.1602,28.339,27.9724,28.187,202200.0],["2024-11-18",28.2317,28.6161,28.1244,28.5267,161300.0],["2024-11-19",28.3479,29.3581,28.2853,29.3313,248400.0],["2024-11-20",29.1882,29.3939,28.9379,29.2329,316500.0],["2024-11-21",29.376,29.5816,29.2061,29.2329,209900.0],["2024-11-22",29.4296,29.4832,29.0541,29.0988,154300.0],["2024-11-25",29.1614,29.528,29.1614,29.3849,324100.0],["2024-11-26",29.2329,29.3849,29.081,29.0988,159700.0],["2024-11-27",29.2598,29.9302,29.2598,29.7783,464500.0],["2024-11-29",29.9392,30.261,29.376,29.3939,194500.0],["2024-12-02",29.4386,29.4743,29.0988,29.2061,206700.0],["2024-12-03",29.1882,29.2329,28.7323,28.8843,128400.0],["2024-12-04",28.9737,29.0631,28.7413,28.9916,118300.0],["2024-12-05",28.8217,28.9379,28.4909,28.6429,145100.0],["2024-12-06",28.8843,29.0184,28.5446,28.7055,174600.0],["2024-12-09",28.8932,29.1078,28.8128,28.8843,254000.0],["2024-12-10",28.8753,29.081,28.6876,28.92,228100.0],["2024-12-11",28.9379,29.1793,28.7681,28.8575,275700.0],["2024-12-12",28.7323,29.1435,28.6697,28.786,188000.0],["2024-12-13",28.6429,28.7502,28.4462,28.6608,235300.0],["2024-12-16",28.5803,28.8932,28.5267,28.6429,211500.0],["2024-12-17",28.7502,29.0005,28.6697,28.7323,313100.0],["2024-12-18",28.8753,29.0541,27.8205,27.883,276600.0],["2024-12-19",27.9099,28.1602,27.0159,27.0516,313800.0],["2024-12-20",26.998,27.7758,26.9891,27.3109,1130900.0],["2024-12-23",27.2841,27.3824,26.8282,27.1679,264900.0],["2024-12-24",27.1053,27.4897,27.0427,27.4897,129900.0],["2024-12-26",27.3626,27.6349,27.3444,27.4715,173300.0],["2024-12-27",27.2355,27.5714,26.9541,27.063,262200.0],["2024-12-30",27.0267,27.2536,26.7089,27.1719,332000.0],["2024-12-31",27.2264,27.6803,27.1901,27.3535,550300.0],["2025-01-02",27.3081,27.4171,26.7362,26.8542,251500.0],["2025-01-03",26.9631,27.2083,26.8724,27.2083,331400.0],["2025-01-06",27.2355,27.3626,26.8724,26.9087,319900.0],["2025-01-07",26.9177,27.181,26.6,26.7816,416700.0],["2025-01-08",26.6726,26.8451,26.4003,26.8179,282900.0],["2025-01-10",26.3367,26.482,26.0553,26.4275,375800.0],["2025-01-13",26.3912,27.1538,26.3549,27.063,401200.0],["2025-01-14",27.1538,27.4625,27.1084,27.4352,231800.0],["2025-01-15",28.0798,28.1343,27.4534,27.6349,304500.0],["2025-01-16",27.7439,28.3158,27.6077,28.1433,311300.0],["2025-01-17",28.3158,28.6971,27.8982,27.9527,363100.0],["2025-01-21",28.1978,28.452,28.1887,28.4066,223000.0],["2025-01-22",28.2432,28.2432,27.5896,27.6894,286500.0],["2025-01-23",27.5532,27.8074,27.3717,27.5442,423500.0],["2025-01-24",27.3989,27.8619,27.2718,27.7167,300500.0],["2025-01-27",27.8891,28.8242,27.8891,28.3975,633600.0],["2025-01-28",28.3703,28.6427,28.0707,28.1433,349900.0],["2025-01-29",28.0526,28.2886,27.4171,27.5714,320100.0],["2025-01-30",27.8891,28.3068,27.6985,28.1797,396000.0],["2025-01-31",28.1161,28.3612,27.8801,28.1524,296800.0],["2025-02-03",27.9527,28.225,27.762,28.0707,284500.0],["2025-02-04",27.9073,28.1343,27.6622,28.0889,572600.0],["2025-02-05",28.3068,28.5973,28.0435,28.4883,219900.0],["2025-02-06",28.6608,28.6699,28.216,28.3885,216800.0],["2025-02-07",28.3431,28.4883,28.0979,28.2614,222700.0],["2025-02-10",28.2432,28.2704,27.9708,28.1343,175900.0],["2025-02-11",28.0707,28.0889,27.762,27.9255,399600.0],["2025-02-12",27.5078,27.6622,27.0721,27.3444,593400.0],["2025-02-13",27.4261,28.2341,26.6,28.0979,516800.0],["2025-02-14",28.0979,28.2704,27.5078,27.5078,283300.0],["2025-02-18",27.4625,27.8438,27.2627,27.5532,261100.0],["2025-02-19",27.3717,27.6622,27.2809,27.3807,397300.0],["2025-02-20",27.3263,27.6077,27.2536,27.4352,294000.0],["2025-02-21",27.6985,27.7257,27.3807,27.5986,307000.0],["2025-02-24",27.5442,28.1161,27.4715,27.8891,347200.0],["2025-02-25",27.8982,28.6245,27.8256,28.4883,306100.0],["2025-02-26",28.452,28.6154,28.1524,28.2977,188000.0],["2025-02-27",28.1524,28.561,28.1433,28.3158,395500.0],["2025-02-28",28.4429,28.7153,28.3885,28.5065,405500.0],["2025-03-03",28.5065,28.6699,28.225,28.3612,275500.0],["2025-03-04",28.3794,28.8151,28.1797,28.1797,312200.0],["2025-03-05",28.0707,28.4883,27.9799,28.2704,256800.0],["2025-03-06",28.1343,28.3703,27.762,28.1887,243800.0],["2025-03-07",28.2523,28.6699,28.0616,28.452,275500.0],["2025-03-10",28.5609,29.2055,28.2795,28.4157,333100.0],["2025-03-11",28.5609,28.6971,27.871,27.9527,326000.0],["2025-03-12",27.8801,27.9345,27.526,27.7257,343700.0],["2025-03-13",27.762,28.0798,27.4443,27.4534,312900.0],["2025-03-14",27.5986,27.9436,27.2355,27.8528,357300.0],["2025-03-17",27.8619,28.225,27.8347,27.989,314100.0],["2025-03-18",27.9618,28.216,27.7802,27.9527,368000.0],["2025-03-19",27.9436,28.107,27.4352,27.7893,372400.0],["2025-03-20",27.753,27.9436,27.5442,27.7348,292300.0],["2025-03-21",27.6349,27.8165,27.3172,27.7167,761200.0],["2025-03-24",27.8982,28.1978,27.6077,27.7893,325700.0],["2025-03-25",27.7439,27.9618,27.5078,27.6803,368600.0],["2025-03-26",27.7984,28.0162,27.7439,27.9618,288500.0],["2025-03-27",28.0908,28.3121,27.9986,28.183,339300.0],["2025-03-28",28.0632,28.2937,27.9433,28.2476,448700.0],["2025-03-31",28.2568,28.9482,28.1277,28.7454,659800.0],["2025-04-01",28.8192,28.9759,28.3398,28.5149,294500.0],["2025-04-02",28.5149,28.5149,28.1369,28.1738,455300.0],["2025-04-03",28.1738,28.3859,27.7405,27.971,586900.0],["2025-04-04",27.8143,28.2476,27.381,27.4547,555900.0],["2025-04-07",26.8923,27.4271,26.0073,26.3853,752300.0],["2025-04-08",26.8463,26.9108,25.0577,25.3804,521800.0],["2025-04-09",25.1315,26.6803,24.5691,26.0073,880000.0],["2025-04-10",25.7953,26.2562,24.9563,25.5187,438100.0],["2025-04-11",25.5463,25.9612,25.1038,25.8875,307200.0],["2025-04-14",25.9336,26.5605,25.7953,26.33,283100.0],["2025-04-15",26.33,26.5051,26.2193,26.4222,511400.0],["2025-04-16",26.4959,26.6987,26.2931,26.6526,302300.0],["2025-04-17",26.5512,27.0859,26.5512,26.6987,415600.0],["2025-04-21",26.459,26.6342,25.869,26.2562,708500.0],["2025-04-22",26.542,26.7356,26.3115,26.5236,343400.0],["2025-04-23",26.542,26.837,25.9704,26.2839,372600.0],["2025-04-24",25.657,25.7953,25.0116,25.4173,805000.0],["2025-04-25",25.3435,25.5002,25.0301,25.2421,401000.0],["2025-04-28",25.2145,25.657,25.0577,25.657,345900.0],["2025-04-29",25.5556,25.869,25.4634,25.7307,300300.0],["2025-04-30",25.7492,25.8967,25.3435,25.8045,356700.0],["2025-05-01",25.8045,26.2009,25.4081,25.952,502800.0],["2025-05-02",25.952,26.1087,25.7492,25.8967,267100.0],["2025-05-05",25.9336,26.0534,25.5924,25.8875,464200.0],["2025-05-06",25.7676,26.0257,25.5279,25.9889,246300.0],["2025-05-07",26.0073,26.2193,25.8414,26.0534,463300.0],["2025-05-08",26.0903,26.2286,25.8045,26.0903,321900.0],["2025-05-09",25.9981,26.4314,25.9889,26.3669,275700.0],["2025-05-12",26.459,26.5789,26.1364,26.3023,363400.0],["2025-05-13",26.33,26.33,25.7307,25.9704,301400.0],["2025-05-14",25.8598,25.9889,25.5556,25.7399,250500.0],["2025-05-15",25.9981,26.3115,25.8967,26.2839,287200.0],["2025-05-16",26.3208,26.8094,26.1917,26.7541,473200.0],["2025-05-19",26.6158,26.92,26.5881,26.8923,262300.0],["2025-05-20",26.7909,26.9938,26.6803,26.7541,471600.0],["2025-05-21",26.542,26.6803,26.164,26.3023,331400.0],["2025-05-22",26.2101,26.2378,25.9151,26.1456,298600.0],["2025-05-23",26.164,26.4037,25.9796,26.33,279800.0],["2025-05-27",26.625,26.9938,26.4222,26.8647,306500.0],["2025-05-28",26.9016,26.9016,26.4775,26.7356,291700.0],["2025-05-29",26.6803,26.9845,26.5697,26.8739,163500.0],["2025-05-30",26.8647,27.0952,26.7356,26.9753,275800.0],["2025-06-02",26.7725,27.0859,26.6434,26.8094,392800.0],["2025-06-03",26.6987,26.9753,26.5605,26.6895,352700.0],["2025-06-04",26.6066,26.7264,26.4314,26.5144,232600.0],["2025-06-05",26.5051,26.708,26.2747,26.5789,313700.0],["2025-06-06",26.7264,26.8555,26.6158,26.7725,138800.0],["2025-06-09",26.8739,27.3072,26.6619,27.1966,266600.0],["2025-06-10",27.298,27.3994,27.0675,27.1689,281600.0],["2025-06-11",27.3164,27.3256,26.9938,27.0306,257900.0],["2025-06-12",27.0214,27.1413,26.7356,27.0675,313900.0],["2025-06-13",26.8462,27.0122,26.542,26.708,271500.0],["2025-06-16",26.8647,26.8647,26.2747,26.3945,351100.0],["2025-06-17",26.3023,26.6342,26.1087,26.5605,367500.0],["2025-06-18",26.5789,26.8002,26.4129,26.6066,340800.0],["2025-06-20",26.7356,27.0767,26.3853,26.4222,628500.0],["2025-06-23",26.3761,27.0122,26.3669,26.9845,361800.0],["2025-06-24",26.9661,27.0583,26.5605,26.6066,429400.0],["2025-06-25",26.6066,26.6066,25.9796,26.0534,353800.0],["2025-06-26",25.969,26.2409,25.8284,26.2315,398000.0],["2025-06-27",26.1659,26.3065,25.7909,25.9034,715100.0],["2025-06-30",25.7815,25.9128,25.4253,25.9128,560000.0],["2025-07-01",25.9222,26.5315,25.7815,26.2597,351800.0],["2025-07-02",26.1378,26.3065,25.969,26.2034,373200.0],["2025-07-03",26.0909,26.2503,26.0722,26.2034,169200.0],["2025-07-07",26.1378,26.4659,25.8378,25.8659,489800.0],["2025-07-08",25.9221,25.969,25.1815,25.6596,683800.0],["2025-07-09",25.6878,25.8471,25.4628,25.5659,508800.0],["2025-07-10",25.4534,25.819,25.3409,25.5378,393000.0],["2025-07-11",25.3784,25.7909,25.2753,25.6878,301100.0],["2025-07-14",25.5846,26.1847,25.5846,26.1753,348600.0],["2025-07-15",26.1472,26.194,25.3034,25.3128,443200.0],["2025-07-16",25.3034,25.6034,25.2846,25.519,418200.0],["2025-07-17",25.4065,25.6409,25.219,25.3971,365400.0],["2025-07-18",25.5378,25.5471,24.769,25.1159,491900.0],["2025-07-21",25.2753,25.4065,25.0878,25.2659,263400.0],["2025-07-22",25.2846,25.6784,25.2846,25.5753,319200.0],["2025-07-23",25.5284,25.6409,25.2003,25.519,482100.0],["2025-07-24",25.6221,26.3065,25.3784,25.7909,699700.0],["2025-07-25",25.7253,26.0347,25.6128,26.0347,433300.0],["2025-07-28",25.9315,26.2222,25.7253,25.8378,490300.0],["2025-07-29",25.9315,26.7659,25.819,26.6253,509800.0],["2025-07-30",26.5128,26.7097,25.9034,26.194,434200.0],["2025-07-31",25.9784,26.2222,25.8659,26.0534,484000.0],["2025-08-01",26.2597,26.3628,26.0534,26.2878,359200.0],["2025-08-04",26.3722,26.8878,26.2972,26.7565,302200.0],["2025-08-05",26.6628,26.7378,26.5503,26.6815,251900.0],["2025-08-06",26.6909,26.7284,26.4378,26.4472,289300.0],["2025-08-07",26.6253,26.6534,26.269,26.644,419200.0],["2025-08-08",26.6909,26.719,26.4659,26.719,377000.0],["2025-08-11",26.6347,26.7378,26.3347,26.3347,372100.0],["2025-08-12",26.3628,26.494,26.1378,26.3722,304600.0],["2025-08-13",26.494,26.6159,26.269,26.4753,336400.0],["2025-08-14",26.2503,26.3909,26.1565,26.3347,331100.0],["2025-08-15",26.3722,26.494,26.1471,26.4284,352400.0],["2025-08-18",26.3909,26.569,26.0815,26.119,248000.0],["2025-08-19",26.2503,26.7659,26.2503,26.7472,330000.0],["2025-08-20",26.8128,27.1128,26.7753,26.944,318900.0],["2025-08-21",26.9159,27.0753,26.8409,26.9534,368300.0],["2025-08-22",27.0378,27.3378,26.9722,27.0378,331000.0],["2025-08-25",26.9253,27.1315,26.7472,26.7753,246700.0],["2025-08-26",26.7753,26.9253,26.6159,26.6253,278600.0],["2025-08-27",26.6534,26.944,26.6534,26.7472,359100.0],["2025-08-28",26.7659,26.7659,26.3347,26.644,205000.0],["2025-08-29",26.7284,26.8315,26.7003,26.8034,274200.0],["2025-09-02",26.7097,26.794,26.4003,26.4753,427200.0],["2025-09-03",26.3628,26.569,26.2972,26.5315,206400.0],["2025-09-04",26.644,26.8409,26.4097,26.8409,264100.0],["2025-09-05",26.9815,27.1503,26.7753,27.0659,268600.0],["2025-09-08",26.8034,26.9253,26.6534,26.8784,298100.0],["2025-09-09",26.7753,26.9347,26.6722,26.8409,246400.0],["2025-09-10",26.7847,26.8409,26.4378,26.4472,337200.0],["2025-09-11",26.4753,26.7097,26.269,26.7097,272500.0],["2025-09-12",26.5972,26.7097,26.4659,26.4753,248100.0],["2025-09-15",26.6065,26.6159,26.3065,26.3722,290700.0],["2025-09-16",26.2597,26.3722,25.9597,26.0253,227600.0],["2025-09-17",26.0628,26.4378,25.9878,26.0534,304100.0],["2025-09-18",25.9503,26.2315,25.894,26.044,367400.0],["2025-09-19",26.0628,26.1565,25.669,25.6784,630700.0],["2025-09-22",25.7628,25.7628,25.4628,25.4815,330400.0],["2025-09-23",25.5565,25.744,25.4534,25.594,263200.0],["2025-09-24",25.5565,25.6503,25.3221,25.3315,334700.0],["2025-09-25",25.4174,25.57,25.1407,25.2743,332200.0],["2025-09-26",25.322,25.5128,25.3029,25.4746,267000.0],["2025-09-29",25.5414,25.5414,25.1407,25.2361,348200.0],["2025-09-30",25.3124,25.7132,25.2552,25.5987,297300.0],["2025-10-01",25.3601,25.9421,25.3601,25.7895,344500.0],["2025-10-02",25.7227,25.7227,25.4269,25.5987,298500.0],["2025-10-03",25.57,25.9994,25.4842,25.4842,346800.0],["2025-10-06",25.3601,25.5891,24.988,25.0835,320700.0],["2025-10-07",25.0644,25.2456,24.8926,25.0644,261400.0],["2025-10-08",25.0071,25.1121,24.7304,24.8354,307400.0],["2025-10-09",24.8545,24.9213,24.4442,24.6064,289600.0],["2025-10-10",24.7495,24.7972,24.5205,24.6064,419600.0],["2025-10-13",24.5491,24.7209,24.2248,24.4347,255900.0],["2025-10-14",24.4728,24.7114,24.3583,24.6923,257200.0],["2025-10-15",24.6636,25.1979,24.6636,25.0453,381300.0],["2025-10-16",25.2266,25.7132,25.2266,25.6178,467000.0],["2025-10-17",25.5605,26.0662,25.5605,25.9231,318200.0],["2025-10-20",26.0089,26.2475,25.8467,26.1902,224700.0],["2025-10-21",26.3429,26.3715,26.1616,26.257,353200.0],["2025-10-22",26.715,26.715,26.2665,26.2665,424400.0],["2025-10-23",26.6673,27.4019,26.2379,26.9344,592500.0],["2025-10-24",26.9535,27.0871,26.5528,26.61,329400.0],["2025-10-27",26.6291,27.2779,26.5719,27.2111,379200.0],["2025-10-28",27.0585,27.0966,26.6386,26.8104,291000.0],["2025-10-29",26.6577,26.7722,26.2284,26.5051,302000.0],["2025-10-30",26.4955,26.6291,26.1998,26.2952,304700.0],["2025-10-31",26.1234,26.2952,25.8944,26.1711,248200.0],["2025-11-03",26.028,26.2093,25.7895,26.0948,322500.0],["2025-11-04",26.2284,26.2379,25.7609,25.8944,406600.0],["2025-11-05",26.028,26.1234,25.8563,26.0757,324800.0],["2025-11-06",25.9612,26.0566,25.675,25.675,460100.0],["2025-11-07",25.8944,26.1425,25.7799,26.0566,260200.0],["2025-11-10",26.1234,26.4574,25.7513,25.9803,349700.0],["2025-11-11",26.1043,26.4764,26.0948,26.257,316400.0],["2025-11-12",26.133,26.4192,26.0566,26.133,448600.0],["2025-11-13",26.028,26.61,26.0185,26.5814,454200.0],["2025-11-14",26.6196,26.8199,26.2379,26.715,419300.0],["2025-11-17",26.8963,27.2588,26.6386,26.9917,467300.0],["2025-11-18",27.1062,27.4973,26.9821,27.3924,419400.0],["2025-11-19",27.4783,27.4973,27.0107,27.0489,467900.0],["2025-11-20",27.0012,27.1634,26.6768,26.7913,283900.0],["2025-11-21",26.9821,27.4019,26.8963,27.2397,377400.0],["2025-11-24",27.1157,27.2684,26.9821,27.1062,337900.0],["2025-11-25",27.2684,27.5069,27.2206,27.2779,312700.0],["2025-11-26",27.1062,27.4592,27.0585,27.0585,445700.0],["2025-11-28",27.1348,27.2397,27.0298,27.1634,125900.0],["2025-12-01",27.0203,27.192,26.839,27.0775,417900.0],["2025-12-02",27.2016,27.2588,26.9153,27.0012,296500.0],["2025-12-03",27.1729,27.3447,27.0203,27.0489,268600.0],["2025-12-04",26.963,27.0871,26.4574,26.486,253900.0],["2025-12-05",26.362,26.7531,26.362,26.6482,267200.0],["2025-12-08",26.6863,26.839,26.3906,26.6291,661000.0],["2025-12-09",26.7341,27.192,26.6196,26.9249,336700.0],["2025-12-10",27.0298,27.2779,26.9249,27.1539,504400.0],["2025-12-11",27.2779,27.4687,27.0298,27.1443,392700.0],["2025-12-12",27.2111,27.421,27.0107,27.2206,559500.0],["2025-12-15",27.4019,27.5641,27.2684,27.3828,406200.0],["2025-12-16",27.5069,27.5546,27.0966,27.1252,430800.0],["2025-12-17",27.0966,27.4019,27.0966,27.2874,449600.0],["2025-12-18",27.421,27.4687,27.1157,27.1157,318600.0],["2025-12-19",27.1157,27.192,26.715,26.7245,816800.0],["2025-12-22",26.7722,27.1348,26.6768,26.8963,485500.0],["2025-12-23",26.8581,26.8867,26.4764,26.4955,466600.0],["2025-12-24",26.5814,26.8963,26.5528,26.8772,228000.0],["2025-12-26",26.9112,26.9306,26.6393,26.7752,311200.0],["2025-12-29",26.7947,26.9111,26.4937,26.5325,444800.0],["2025-12-30",26.5908,26.649,26.4646,26.5325,394900.0],["2025-12-31",26.5034,26.6199,26.2898,26.5714,285600.0],["2026-01-02",26.5131,26.8626,26.2898,26.7558,412800.0],["2026-01-05",26.7267,27.183,26.5422,27.0374,673900.0],["2026-01-06",26.95,27.2315,26.8432,27.0762,577600.0],["2026-01-07",27.2509,27.8043,27.1539,27.6587,606500.0],["2026-01-08",27.4839,27.9305,27.2995,27.4451,490300.0],["2026-01-09",27.4548,27.6878,27.1733,27.4451,350200.0],["2026-01-12",27.581,28.0664,27.348,27.882,493300.0],["2026-01-13",27.9888,28.5227,27.814,28.513,587400.0],["2026-01-14",28.5713,28.8043,28.5033,28.7169,669500.0],["2026-01-15",28.8431,29.3091,28.7363,29.2702,439500.0],["2026-01-16",29.1635,29.3576,29.0178,29.1635,497400.0],["2026-01-20",28.9887,29.1246,28.7072,28.9596,323100.0],["2026-01-21",28.8334,28.9596,28.3091,28.7363,472300.0],["2026-01-22",28.7363,28.9499,28.2994,28.3383,320900.0],["2026-01-23",28.3188,28.3771,28.0858,28.28,380700.0],["2026-01-26",28.3771,28.5907,28.2509,28.3965,384300.0],["2026-01-27",28.445,28.6586,28.3285,28.5907,365000.0],["2026-01-28",28.5615,28.7363,27.882,27.9596,391400.0],["2026-01-29",28.1247,28.4645,28.0567,28.4062,282800.0],["2026-01-30",28.2897,29.0664,28.2703,28.9887,675300.0],["2026-02-02",28.9984,29.144,28.678,28.7848,409900.0],["2026-02-03",28.7072,29.1246,28.6489,28.9596,360000.0],["2026-02-04",29.1537,29.7459,29.144,29.6974,268000.0],["2026-02-05",29.8527,30.4255,29.6877,30.309,387200.0],["2026-02-06",30.4449,30.6876,29.8722,29.911,356000.0],["2026-02-09",29.9013,29.9401,29.6877,29.8624,291100.0],["2026-02-10",29.9304,30.5226,29.9304,30.309,199200.0],["2026-02-11",30.3381,30.542,30.076,30.1634,435700.0],["2026-02-12",30.9401,32.241,30.8527,32.0565,539000.0],["2026-02-13",32.2604,32.5225,32.105,32.2701,414700.0],["2026-02-17",32.5225,33.0273,32.1245,32.8429,703800.0],["2026-02-18",30.9206,31.0857,29.9401,30.4935,3778300.0],["2026-02-19",30.4935,30.9109,30.4935,30.8721,1179200.0],["2026-02-20",30.9692,31.0663,30.61,30.8721,1051700.0],["2026-02-23",30.9789,31.4934,30.8236,31.3769,788900.0],["2026-02-24",31.542,31.6779,31.1633,31.6585,876700.0],["2026-02-25",31.5905,31.8138,31.3478,31.7944,470300.0],["2026-02-26",31.8429,31.9885,31.5808,31.8429,434000.0],["2026-02-27",31.8429,32.0371,31.5808,31.8623,628600.0],["2026-03-02",31.8818,32.2507,31.4837,32.1633,598800.0],["2026-03-03",31.7847,32.3575,31.6002,32.241,776700.0],["2026-03-04",32.2507,32.5516,31.8138,32.474,494000.0],["2026-03-05",32.2798,32.406,32.0759,32.1342,585800.0],["2026-03-06",32.1924,32.2604,31.7458,32.0662,517800.0],["2026-03-09",31.8235,32.5807,31.5323,32.3866,751800.0],["2026-03-10",32.1827,32.6875,32.0953,32.2798,361000.0],["2026-03-11",32.2701,32.3672,31.9594,32.2118,452200.0],["2026-03-12",32.0177,32.3963,31.8235,32.0662,555300.0],["2026-03-13",32.2798,32.639,32.0565,32.2118,282300.0],["2026-03-16",32.5613,32.9497,32.2604,32.7167,424400.0],["2026-03-17",32.7749,33.1438,32.571,32.8332,514500.0],["2026-03-18",32.6778,32.8137,32.3283,32.4448,497800.0],["2026-03-19",32.3089,32.6099,32.1633,32.2604,451000.0],["2026-03-20",32.2701,32.4448,31.1439,31.1439,1181300.0],["2026-03-23",31.5128,31.6585,31.1828,31.241,489800.0],["2026-03-24",31.1731,31.6682,30.9692,31.3672,499100.0],["2026-03-25",31.5905,31.6196,31.2119,31.241,414100.0],["2026-03-26",31.1671,31.5219,31.1375,31.4529,341600.0],["2026-03-27",31.4234,31.6895,31.2459,31.2952,304800.0],["2026-03-30",31.5909,31.7881,31.3248,31.3741,450700.0],["2026-03-31",31.6796,31.7881,31.2262,31.3445,482100.0],["2026-04-01",31.3544,31.9063,31.1079,31.6304,471700.0],["2026-04-02",31.8571,32.1133,31.6106,32.0246,318800.0],["2026-04-06",32.0148,32.2316,31.7782,32.1035,486500.0],["2026-04-07",32.1429,32.6357,32.1429,32.5175,470300.0],["2026-04-08",32.5372,32.754,32.4386,32.6752,630800.0],["2026-04-09",32.5766,33.513,32.5273,33.3947,337500.0],["2026-04-10",33.4341,33.5327,33.1976,33.375,272100.0],["2026-04-13",33.4637,33.4637,32.9216,33.0497,401300.0],["2026-04-14",32.8822,33.2961,32.7836,33.2173,271800.0],["2026-04-15",33.0202,33.6116,32.9216,33.5229,410900.0],["2026-04-16",33.444,33.8481,33.444,33.5623,338800.0],["2026-04-17",33.6017,34.2227,33.4637,34.1143,447600.0],["2026-04-20",34.1044,34.1635,33.582,33.6411,402600.0],["2026-04-21",33.6608,33.7397,33.3553,33.5524,284500.0],["2026-04-22",33.513,33.7101,32.6456,32.7343,577400.0],["2026-04-23",34.2522,34.2522,32.5273,33.2764,472200.0],["2026-04-24",33.2764,33.7594,32.9019,32.9709,436700.0],["2026-04-27",33.03,33.306,32.685,32.823,508800.0],["2026-04-28",33.1187,33.1187,32.6357,32.6653,419200.0],["2026-04-29",32.5273,32.6259,32.0936,32.3302,411400.0],["2026-04-30",32.4288,32.8723,32.4288,32.6456,419100.0],["2026-05-01",32.6949,32.9807,32.4386,32.6357,412900.0],["2026-05-04",32.4583,32.823,32.2908,32.5175,441400.0],["2026-05-05",32.478,32.8132,32.3499,32.4977,454200.0],["2026-05-06",32.6062,32.8427,32.3893,32.6062,404500.0],["2026-05-07",32.5667,32.8723,32.3203,32.5372,459000.0],["2026-05-08",32.5865,32.8723,32.5273,32.547,250400.0],["2026-05-11",32.685,32.7836,32.5076,32.5273,457800.0],["2026-05-12",32.6062,32.7245,32.3105,32.5076,502900.0],["2026-05-13",32.478,32.5963,31.8571,32.0345,313000.0],["2026-05-14",32.5175,32.5667,32.0542,32.2119,333700.0],["2026-05-15",32.2218,32.3302,31.9359,32.202,350800.0],["2026-05-18",32.2809,32.7836,32.2809,32.4682,264200.0],["2026-05-19",32.2612,32.4879,32.1922,32.1922,286300.0],["2026-05-20",32.4189,33.3257,32.202,33.1187,723300.0],["2026-05-21",32.9512,33.1582,32.685,32.9512,440300.0],["2026-05-22",32.9906,33.0202,32.5076,32.754,347800.0],["2026-05-26",32.7146,33.0202,32.6456,32.9413,280500.0],["2026-05-27",33.0202,33.2764,32.6357,32.6456,353000.0],["2026-05-28",32.5963,32.8132,32.2218,32.34,363000.0],["2026-05-29",32.2908,32.2908,31.8078,32.064,509600.0],["2026-06-01",31.8472,32.1429,31.5515,31.7388,414700.0],["2026-06-02",31.8669,32.2908,31.6796,32.133,472800.0],["2026-06-03",32.0542,32.34,31.6008,31.6501,368800.0],["2026-06-04",32.0838,32.2316,31.3347,31.7585,463200.0],["2026-06-05",31.7092,32.9709,31.7092,32.5076,340700.0],["2026-06-08",32.5667,32.754,32.1823,32.3203,308900.0],["2026-06-09",32.5175,33.1483,32.4386,32.7146,374100.0],["2026-06-10",32.9906,33.4637,32.9709,33.099,394500.0],["2026-06-11",33.2764,33.4637,32.6949,32.7245,374300.0],["2026-06-12",32.892,33.0399,32.7245,32.9117,402700.0],["2026-06-15",32.8723,32.8723,32.3302,32.5963,649200.0],["2026-06-16",32.823,33.1779,32.6752,32.8132,913500.0],["2026-06-17",32.7245,32.8526,31.8866,32.1133,534700.0],["2026-06-18",32.2218,32.478,31.9655,32.2119,758200.0],["2026-06-22",32.3006,32.5175,32.1035,32.3598,535300.0],["2026-06-23",32.6752,33.2173,32.5766,33.2173,461900.0],["2026-06-24",33.3849,33.5721,33.1976,33.375,526600.0],["2026-06-25",33.37,33.9,33.14,33.9,684000.0],["2026-06-26",34.13,34.28,33.85,34.0,2152000.0],["2026-06-29",33.73,33.84,33.44,33.64,719700.0],["2026-06-30",33.42,33.84,33.16,33.36,507900.0],["2026-07-01",33.28,33.68,33.28,33.6,391400.0],["2026-07-02",33.82,34.35,33.8,34.34,384100.0],["2026-07-06",34.12,34.265,33.98,34,303161.118412],["2026-07-07",34.28,34.91,34.28,34.59,307417.48735],["2026-07-08",34.3,34.825,34.3,34.4,606490.209609],["2026-07-09",34.58,34.58,34.03,34.27,321391.675366],["2026-07-10",34.34,34.425,34.08,34.37,234605.610211],["2026-07-13",34.53,34.85,34.38,34.46,374567.613733],["2026-07-14",34.58,34.7,34.4199,34.45,302901.840792],["2026-07-15",34.95,35.01,34.35,34.41,344220.349362],["2026-07-16",34.6,36.12,34.6,35.98,494919.276032],["2026-07-17",36.11,36.53,35.74,36.25,382261.858098],["2026-07-20",36.1,36.67,35.86,36.11,509520.964641],["2026-07-21",35.81,36.61,35.765,36.61,639045.247329],["2026-07-22",36.6,36.8322,35.8,35.81,809895.069499],["2026-07-23",35.29,35.695,34.12,34.71,1033956.102478],["2026-07-24",34.61,35.07,34.31,34.8,647159.724216],["2026-07-27",34.75,35.435,34.72,35.05,593713.005851],["2026-07-28",35.69,35.69,35.05,35.06,524160.874973],["2026-07-29",35.34,35.46,34.64,34.83,416486.484051],["2026-07-30",34.62,34.98,33.76,34.24,427328.979831],["2026-07-31",33.75,34.17,33.67,34.14,455411.920111]]}