{"t":"PKOH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",3.7678,3.7678,3.7678,3.7678,200.0],["1973-02-22",3.7678,3.7678,3.7678,3.7678,1400.0],["1973-02-23",3.7678,3.7678,3.7678,3.7678,1400.0],["1973-02-26",3.6673,3.6673,3.6673,3.6673,5000.0],["1973-02-27",3.5668,3.5668,3.5668,3.5668,1800.0],["1973-02-28",3.5668,3.5668,3.5668,3.5668,400.0],["1973-03-01",3.5166,3.5166,3.5166,3.5166,2600.0],["1973-03-02",3.4664,3.4664,3.4664,3.4664,600.0],["1973-03-05",3.5166,3.5166,3.5166,3.5166,2600.0],["1973-03-06",3.5668,3.5668,3.5668,3.5668,6000.0],["1973-03-07",3.5166,3.5166,3.5166,3.5166,1000.0],["1973-03-08",3.5166,3.5166,3.5166,3.5166,200.0],["1973-03-09",3.5166,3.5166,3.5166,3.5166,4000.0],["1973-03-12",3.5166,3.5166,3.5166,3.5166,1200.0],["1973-03-13",3.4664,3.4664,3.4664,3.4664,1200.0],["1973-03-14",3.4161,3.4161,3.4161,3.4161,1400.0],["1973-03-15",3.4161,3.4161,3.4161,3.4161,1000.0],["1973-03-16",3.4161,3.4161,3.4161,3.4161,1400.0],["1973-03-19",3.3156,3.3156,3.3156,3.3156,2000.0],["1973-03-20",3.3156,3.3156,3.3156,3.3156,200.0],["1973-03-21",3.3156,3.3156,3.3156,3.3156,2200.0],["1973-03-22",3.2654,3.2654,3.2654,3.2654,3200.0],["1973-03-23",3.3156,3.3156,3.3156,3.3156,6000.0],["1973-03-26",3.2152,3.2152,3.2152,3.2152,4800.0],["1973-03-27",3.2152,3.2152,3.2152,3.2152,1800.0],["1973-03-28",3.2152,3.2152,3.2152,3.2152,3000.0],["1973-03-29",3.3659,3.3659,3.3659,3.3659,8400.0],["1973-03-30",3.4161,3.4161,3.4161,3.4161,8000.0],["1973-04-02",3.5166,3.5166,3.5166,3.5166,5400.0],["1973-04-03",3.5166,3.5166,3.5166,3.5166,5200.0],["1973-04-04",3.4664,3.4664,3.4664,3.4664,1600.0],["1973-04-05",3.4161,3.4161,3.4161,3.4161,3400.0],["1973-04-06",3.4664,3.4664,3.4664,3.4664,1000.0],["1973-04-09",3.5166,3.5166,3.5166,3.5166,1800.0],["1973-04-10",3.5668,3.5668,3.5668,3.5668,5000.0],["1973-04-11",3.5668,3.5668,3.5668,3.5668,800.0],["1973-04-12",3.5668,3.5668,3.5668,3.5668,200.0],["1973-04-13",3.5668,3.5668,3.5668,3.5668,3600.0],["1973-04-16",3.4161,3.4161,3.4161,3.4161,4800.0],["1973-04-17",3.2654,3.2654,3.2654,3.2654,3000.0],["1973-04-18",3.2152,3.2152,3.2152,3.2152,1400.0],["1973-04-19",3.2654,3.2654,3.2654,3.2654,2200.0],["1973-04-23",3.3156,3.3156,3.3156,3.3156,3400.0],["1973-04-24",3.2152,3.2152,3.2152,3.2152,3800.0],["1973-04-25",3.1649,3.1649,3.1649,3.1649,200.0],["1973-04-26",3.1649,3.1649,3.1649,3.1649,4000.0],["1973-04-27",3.1649,3.1649,3.1649,3.1649,200.0],["1973-04-30",3.2152,3.2152,3.2152,3.2152,2800.0],["1973-05-01",3.1649,3.1649,3.1649,3.1649,800.0],["1973-05-02",3.1649,3.1649,3.1649,3.1649,1600.0],["1973-05-03",3.1649,3.2654,3.0645,3.0645,7600.0],["1973-05-04",3.0645,3.1147,2.9137,2.9137,12600.0],["1973-05-07",3.0142,3.2152,3.0142,3.0142,14000.0],["1973-05-08",3.9185,4.1194,3.9185,3.9185,21200.0],["1973-05-09",3.9185,3.9687,3.7678,3.7678,16000.0],["1973-05-10",3.7678,3.9687,3.7678,3.7678,3400.0],["1973-05-11",3.7678,3.9185,3.7175,3.7175,3200.0],["1973-05-14",3.7175,3.7678,3.5668,3.5668,6800.0],["1973-05-15",3.5668,3.7678,3.5668,3.5668,1800.0],["1973-05-16",3.5668,3.7678,3.5668,3.5668,2400.0],["1973-05-17",3.5668,3.7678,3.5668,3.5668,400.0],["1973-05-18",3.5668,3.6673,3.4664,3.4664,9200.0],["1973-05-21",3.4664,3.6171,3.4161,3.4161,2400.0],["1973-05-22",3.4161,3.6171,3.4161,3.4161,200.0],["1973-05-23",3.4161,3.6171,3.4161,3.4161,1800.0],["1973-05-24",3.4161,3.6171,3.4161,3.4161,4800.0],["1973-05-25",3.4161,3.6171,3.4161,3.4161,800.0],["1973-05-29",3.4161,3.6171,3.4161,3.4161,800.0],["1973-05-30",3.4161,3.4161,3.2152,3.2152,6600.0],["1973-05-31",3.2152,3.4161,3.2152,3.2152,1200.0],["1973-06-01",3.2152,3.4161,3.2152,3.2152,2200.0],["1973-06-04",3.2152,3.4161,3.2152,3.2152,2000.0],["1973-06-05",3.2152,3.2152,3.2152,3.2152,0.0],["1973-06-06",3.2152,3.3156,3.1147,3.1147,3800.0],["1973-06-07",3.1147,3.2654,3.0645,3.0645,1200.0],["1973-06-08",3.0645,3.2654,3.0645,3.0645,200.0],["1973-06-11",3.0645,3.2654,3.0645,3.0645,200.0],["1973-06-12",3.0645,3.0645,3.0645,3.0645,0.0],["1973-06-13",3.1147,3.3156,3.1147,3.1147,1600.0],["1973-06-14",3.1147,3.1147,3.1147,3.1147,0.0],["1973-06-15",3.1147,3.3156,3.1147,3.1147,200.0],["1973-06-18",3.1147,3.3156,3.1147,3.1147,600.0],["1973-06-19",3.1147,3.3156,3.1147,3.1147,1400.0],["1973-06-20",3.1147,3.1147,3.1147,3.1147,0.0],["1973-06-21",3.1649,3.3659,3.1649,3.1649,2000.0],["1973-06-22",3.2152,3.4161,3.2152,3.2152,2200.0],["1973-06-25",3.2152,3.3659,3.1649,3.1649,1400.0],["1973-06-26",3.1649,3.3659,3.1649,3.1649,2200.0],["1973-06-27",3.1649,3.1649,3.1649,3.1649,0.0],["1973-06-28",3.1649,3.3659,3.1649,3.1649,1200.0],["1973-06-29",3.1649,3.3659,3.1649,3.1649,200.0],["1973-07-02",3.1649,3.2654,3.0645,3.0645,4000.0],["1973-07-03",3.0645,3.2654,3.0645,3.0645,1000.0],["1973-07-05",3.0645,3.0645,3.0645,3.0645,0.0],["1973-07-06",3.0645,3.0645,3.0645,3.0645,0.0],["1973-07-09",3.0645,3.2654,3.0645,3.0645,400.0],["1973-07-10",3.0645,3.2654,3.0645,3.0645,1200.0],["1973-07-11",3.0645,3.0645,3.0645,3.0645,0.0],["1973-07-12",3.0645,3.0645,3.0645,3.0645,0.0],["1973-07-13",3.0645,3.2654,3.0645,3.0645,3400.0],["1973-07-16",3.1147,3.3156,3.1147,3.1147,4000.0],["1973-07-17",3.1147,3.3156,3.1147,3.1147,2000.0],["1973-07-18",3.1147,3.3156,3.1147,3.1147,400.0],["1973-07-19",3.1147,3.2654,3.0645,3.0645,1000.0],["1973-07-20",3.0645,3.0645,3.0645,3.0645,0.0],["1973-07-23",3.0645,3.2654,3.0645,3.0645,400.0],["1973-07-24",3.1147,3.3156,3.1147,3.1147,5200.0],["1973-07-25",3.2654,3.4664,3.2654,3.2654,6600.0],["1973-07-26",3.2654,3.4664,3.2654,3.2654,600.0],["1973-07-27",3.2654,3.2654,3.2654,3.2654,0.0],["1973-07-30",3.2654,3.2654,3.2654,3.2654,0.0],["1973-07-31",3.2654,3.4664,3.2654,3.2654,800.0],["1973-08-01",3.2654,3.4664,3.2654,3.2654,2400.0],["1973-08-02",3.2654,3.4664,3.2654,3.2654,1800.0],["1973-08-03",3.2654,3.4161,3.2152,3.2152,1800.0],["1973-08-06",3.2152,3.4161,3.2152,3.2152,1400.0],["1973-08-07",3.2152,3.4161,3.2152,3.2152,4400.0],["1973-08-08",3.2152,3.3659,3.1649,3.1649,4400.0],["1973-08-09",3.1649,3.3659,3.1649,3.1649,600.0],["1973-08-10",3.1649,3.3659,3.1649,3.1649,1800.0],["1973-08-13",3.1649,3.2654,3.0645,3.0645,7000.0],["1973-08-14",3.0645,3.0645,3.0645,3.0645,0.0],["1973-08-15",3.0645,3.1649,2.964,2.964,1000.0],["1973-08-16",3.0142,3.2152,3.0142,3.0142,200.0],["1973-08-17",3.0142,3.2152,3.0142,3.0142,1200.0],["1973-08-20",3.0142,3.2152,3.0142,3.0142,1200.0],["1973-08-21",3.0142,3.1649,2.964,2.964,9000.0],["1973-08-22",2.964,3.1147,2.9137,2.9137,800.0],["1973-08-23",2.9137,3.1147,2.9137,2.9137,5000.0],["1973-08-24",2.964,3.1649,2.964,2.964,4400.0],["1973-08-27",2.964,3.1649,2.964,2.964,2800.0],["1973-08-28",3.0645,3.2654,3.0645,3.0645,1000.0],["1973-08-29",3.1147,3.3156,3.1147,3.1147,4400.0],["1973-08-30",3.2152,3.4161,3.2152,3.2152,1200.0],["1973-08-31",3.2152,3.2152,3.2152,3.2152,0.0],["1973-09-04",3.2654,3.4664,3.2654,3.2654,1400.0],["1973-09-05",3.2654,3.4664,3.2654,3.2654,1600.0],["1973-09-06",3.2654,3.4664,3.2654,3.2654,600.0],["1973-09-07",3.2654,3.4664,3.2654,3.2654,200.0],["1973-09-10",3.3659,3.5668,3.3659,3.3659,3400.0],["1973-09-11",3.3659,3.5668,3.3659,3.3659,1400.0],["1973-09-12",3.3659,3.4664,3.2654,3.2654,2200.0],["1973-09-13",3.2654,3.2654,3.2654,3.2654,0.0],["1973-09-14",3.2654,3.4664,3.2654,3.2654,4000.0],["1973-09-17",3.3156,3.5166,3.3156,3.3156,2800.0],["1973-09-18",3.3156,3.4664,3.2654,3.2654,2000.0],["1973-09-19",3.3156,3.5166,3.3156,3.3156,4400.0],["1973-09-20",3.3659,3.5668,3.3659,3.3659,1800.0],["1973-09-21",3.3659,3.5668,3.3659,3.3659,800.0],["1973-09-24",3.3659,3.5668,3.3659,3.3659,2400.0],["1973-09-25",3.4664,3.6673,3.4664,3.4664,1600.0],["1973-09-26",3.4664,3.6673,3.4664,3.4664,200.0],["1973-09-27",3.4664,3.4664,3.4664,3.4664,0.0],["1973-09-28",3.4664,3.6673,3.4664,3.4664,1000.0],["1973-10-01",3.4664,3.6673,3.4664,3.4664,1800.0],["1973-10-02",3.4664,3.4664,3.4664,3.4664,0.0],["1973-10-03",3.4664,3.4664,3.4664,3.4664,0.0],["1973-10-04",3.4664,3.6673,3.4664,3.4664,800.0],["1973-10-05",3.4664,3.4664,3.4664,3.4664,0.0],["1973-10-08",3.5166,3.7175,3.5166,3.5166,3400.0],["1973-10-09",3.5166,3.7175,3.5166,3.5166,400.0],["1973-10-10",3.5166,3.7175,3.5166,3.5166,600.0],["1973-10-11",3.5166,3.7175,3.5166,3.5166,1800.0],["1973-10-12",3.5166,3.7175,3.5166,3.5166,8600.0],["1973-10-15",3.5166,3.7175,3.5166,3.5166,1000.0],["1973-10-16",3.5166,3.6673,3.4664,3.4664,5800.0],["1973-10-17",3.4664,3.6171,3.4161,3.4161,600.0],["1973-10-18",3.4161,3.6171,3.4161,3.4161,600.0],["1973-10-19",3.4161,3.6171,3.4161,3.4161,200.0],["1973-10-22",3.4161,3.6171,3.4161,3.4161,200.0],["1973-10-23",4.1194,4.3204,4.1194,4.1194,33800.0],["1973-10-24",4.1194,4.3204,4.1194,4.1194,15800.0],["1973-10-25",4.3204,4.5213,4.3204,4.3204,83600.0],["1973-10-26",4.3204,4.3706,4.1697,4.1697,9400.0],["1973-10-29",4.1697,4.3706,4.1697,4.1697,10200.0],["1973-10-30",4.1697,4.2199,4.019,4.019,41000.0],["1973-10-31",4.0692,4.2701,4.0692,4.0692,27000.0],["1973-11-01",4.0692,4.1697,3.9687,3.9687,4600.0],["1973-11-02",3.9687,4.0692,3.8682,3.8682,21800.0],["1973-11-05",3.8682,3.8682,3.6673,3.6673,8200.0],["1973-11-06",3.6673,3.7678,3.5668,3.5668,2800.0],["1973-11-07",3.5668,3.7678,3.5668,3.5668,2400.0],["1973-11-08",3.5668,3.7678,3.5668,3.5668,600.0],["1973-11-09",3.5668,3.7175,3.5166,3.5166,1400.0],["1973-11-12",3.5166,3.6673,3.4664,3.4664,2600.0],["1973-11-13",3.4161,3.4161,3.2152,3.2152,9000.0],["1973-11-14",3.2152,3.2654,3.0645,3.0645,600.0],["1973-11-15",3.0645,3.2152,3.0142,3.0142,7000.0],["1973-11-16",3.0645,3.2654,3.0645,3.0645,2000.0],["1973-11-19",3.0645,3.2152,3.0142,3.0142,1800.0],["1973-11-20",3.0142,3.0645,2.8635,2.8635,8200.0],["1973-11-21",3.0142,3.2152,3.0142,3.0142,5800.0],["1973-11-23",3.0142,3.2152,3.0142,3.0142,4400.0],["1973-11-26",3.0645,3.2654,3.0645,3.0645,200.0],["1973-11-27",3.0645,3.2152,3.0142,3.0142,5000.0],["1973-11-28",3.0142,3.0142,3.0142,3.0142,0.0],["1973-11-29",3.2152,3.4161,3.2152,3.2152,8000.0],["1973-11-30",3.2654,3.4664,3.2654,3.2654,4000.0],["1973-12-03",3.2654,3.4664,3.2654,3.2654,1600.0],["1973-12-04",3.2654,3.2654,3.0645,3.0645,11400.0],["1973-12-05",3.0645,3.2152,3.0142,3.0142,2600.0],["1973-12-06",3.0142,3.1649,2.964,2.964,600.0],["1973-12-07",2.964,3.1649,2.964,2.964,600.0],["1973-12-10",2.964,2.964,2.964,2.964,0.0],["1973-12-11",2.964,3.1649,2.964,2.964,11000.0],["1973-12-12",2.964,3.1147,2.9137,2.9137,8600.0],["1973-12-13",2.9137,3.0645,2.8635,2.8635,1000.0],["1973-12-14",2.8635,3.0142,2.8133,2.8133,1600.0],["1973-12-17",2.8133,2.8133,2.8133,2.8133,0.0],["1973-12-18",2.8133,3.0142,2.8133,2.8133,3600.0],["1973-12-19",2.8635,3.0645,2.8635,2.8635,7400.0],["1973-12-20",2.964,3.1649,2.964,2.964,4600.0],["1973-12-21",3.0142,3.2152,3.0142,3.0142,9400.0],["1973-12-24",3.0142,3.2152,3.0142,3.0142,600.0],["1973-12-26",3.0645,3.2654,3.0645,3.0645,1400.0],["1973-12-27",3.1147,3.3156,3.1147,3.1147,4400.0],["1973-12-28",3.1147,3.3156,3.1147,3.1147,400.0],["1973-12-31",3.1147,3.3156,3.1147,3.1147,200.0],["1974-01-02",3.1649,3.3659,3.1649,3.1649,2200.0],["1974-01-03",3.1649,3.3659,3.1649,3.1649,200.0],["1974-01-04",3.1649,3.3659,3.1649,3.1649,4600.0],["1974-01-07",3.1649,3.3659,3.1649,3.1649,800.0],["1974-01-08",3.2152,3.4161,3.2152,3.2152,1400.0],["1974-01-09",3.2152,3.4161,3.2152,3.2152,200.0],["1974-01-10",3.2152,3.4161,3.2152,3.2152,800.0],["1974-01-11",3.2152,3.4161,3.2152,3.2152,800.0],["1974-01-14",3.2152,3.3659,3.1649,3.1649,3400.0],["1974-01-15",3.1649,3.3659,3.1649,3.1649,3400.0],["1974-01-16",3.2152,3.4161,3.2152,3.2152,5800.0],["1974-01-17",3.2152,3.3659,3.1649,3.1649,2400.0],["1974-01-18",3.1649,3.3659,3.1649,3.1649,4400.0],["1974-01-21",3.1649,3.3156,3.1147,3.1147,3600.0],["1974-01-22",3.1649,3.3659,3.1649,3.1649,2400.0],["1974-01-23",3.1649,3.3659,3.1649,3.1649,1600.0],["1974-01-24",3.1649,3.3659,3.1649,3.1649,2600.0],["1974-01-25",3.1649,3.3659,3.1649,3.1649,800.0],["1974-01-28",3.1649,3.3659,3.1649,3.1649,2000.0],["1974-01-29",3.1649,3.3659,3.1649,3.1649,2000.0],["1974-01-30",3.1649,3.3156,3.1147,3.1147,2400.0],["1974-01-31",3.1147,3.3156,3.1147,3.1147,1000.0],["1974-02-01",3.1147,3.3156,3.1147,3.1147,2600.0],["1974-02-04",3.1147,3.3156,3.1147,3.1147,200.0],["1974-02-05",3.1147,3.3156,3.1147,3.1147,1000.0],["1974-02-06",3.1147,3.3156,3.1147,3.1147,2200.0],["1974-02-07",3.1147,3.2654,3.0645,3.0645,1200.0],["1974-02-08",3.0645,3.2654,3.0645,3.0645,2400.0],["1974-02-11",3.0645,3.2152,3.0142,3.0142,4400.0],["1974-02-12",3.0142,3.1649,2.964,2.964,1400.0],["1974-02-13",2.964,3.1649,2.964,2.964,9600.0],["1974-02-14",3.0142,3.2152,3.0142,3.0142,4200.0],["1974-02-15",3.0142,3.2152,3.0142,3.0142,4000.0],["1974-02-19",3.0142,3.2152,3.0142,3.0142,1600.0],["1974-02-20",3.0645,3.2654,3.0645,3.0645,6400.0],["1974-02-21",3.1649,3.3659,3.1649,3.1649,1400.0],["1974-02-22",3.1649,3.1649,3.1649,3.1649,0.0],["1974-02-25",3.2152,3.4161,3.2152,3.2152,2000.0],["1974-02-26",3.2654,3.4664,3.2654,3.2654,200.0],["1974-02-27",3.2654,3.4664,3.2654,3.2654,1400.0],["1974-02-28",3.2654,3.4664,3.2654,3.2654,200.0],["1974-03-01",3.2654,3.4664,3.2654,3.2654,200.0],["1974-03-04",3.2654,3.4664,3.2654,3.2654,3000.0],["1974-03-05",3.3156,3.5166,3.3156,3.3156,2000.0],["1974-03-06",3.4161,3.6171,3.4161,3.4161,4600.0],["1974-03-07",3.5668,3.7678,3.5668,3.5668,10400.0],["1974-03-08",3.818,4.019,3.818,3.818,10000.0],["1974-03-11",4.1697,4.3706,4.1697,4.1697,10600.0],["1974-03-12",3.9687,3.9687,3.7678,3.7678,19800.0],["1974-03-13",3.7678,3.9185,3.7175,3.7175,3400.0],["1974-03-14",3.7175,3.9185,3.7175,3.7175,400.0],["1974-03-15",3.7175,3.818,3.6171,3.6171,2400.0],["1974-03-18",3.6171,3.818,3.6171,3.6171,400.0],["1974-03-19",3.6171,3.818,3.6171,3.6171,11200.0],["1974-03-20",3.6171,3.818,3.6171,3.6171,3200.0],["1974-03-21",3.6171,3.818,3.6171,3.6171,5000.0],["1974-03-22",3.6171,3.818,3.6171,3.6171,800.0],["1974-03-25",3.6171,3.818,3.6171,3.6171,1400.0],["1974-03-26",3.7175,3.9185,3.7175,3.7175,2800.0],["1974-03-27",3.7175,3.9185,3.7175,3.7175,6200.0],["1974-03-28",3.7175,3.9185,3.7175,3.7175,2400.0],["1974-03-29",3.7175,3.9185,3.7175,3.7175,1200.0],["1974-04-01",3.7175,3.8682,3.6673,3.6673,2800.0],["1974-04-02",3.6673,3.7678,3.5668,3.5668,400.0],["1974-04-03",3.5668,3.7678,3.5668,3.5668,1200.0],["1974-04-04",3.5668,3.7678,3.5668,3.5668,2000.0],["1974-04-05",3.5668,3.7678,3.5668,3.5668,1400.0],["1974-04-08",3.5668,3.7678,3.5668,3.5668,200.0],["1974-04-09",3.5668,3.7175,3.5166,3.5166,2000.0],["1974-04-10",3.5166,3.6673,3.4664,3.4664,1600.0],["1974-04-11",3.4664,3.4664,3.4664,3.4664,0.0],["1974-04-15",3.4664,3.6673,3.4664,3.4664,200.0],["1974-04-16",3.4664,3.6673,3.4664,3.4664,1000.0],["1974-04-17",3.4664,3.6673,3.4664,3.4664,2000.0],["1974-04-18",3.4664,3.6673,3.4664,3.4664,4600.0],["1974-04-19",3.4664,3.6673,3.4664,3.4664,2000.0],["1974-04-22",3.4664,3.4664,3.4664,3.4664,0.0],["1974-04-23",3.4664,3.6673,3.4664,3.4664,1800.0],["1974-04-24",3.4664,3.6673,3.4664,3.4664,4000.0],["1974-04-25",3.4664,3.6673,3.4664,3.4664,2200.0],["1974-04-26",3.4664,3.6673,3.4664,3.4664,4400.0],["1974-04-29",3.4664,3.6171,3.4161,3.4161,1800.0],["1974-04-30",3.4161,3.6171,3.4161,3.4161,1200.0],["1974-05-01",3.4161,3.4161,3.4161,3.4161,0.0],["1974-05-02",3.4161,3.6171,3.4161,3.4161,200.0],["1974-05-03",3.4161,3.6171,3.4161,3.4161,1400.0],["1974-05-06",3.4664,3.6673,3.4664,3.4664,1400.0],["1974-05-07",3.4664,3.4664,3.4664,3.4664,0.0],["1974-05-08",3.4664,3.6673,3.4664,3.4664,1000.0],["1974-05-09",3.4664,3.4664,3.4664,3.4664,0.0],["1974-05-10",3.4664,3.6673,3.4664,3.4664,800.0],["1974-05-13",3.4664,3.6673,3.4664,3.4664,1200.0],["1974-05-14",3.4664,3.6673,3.4664,3.4664,1400.0],["1974-05-15",3.5166,3.7175,3.5166,3.5166,10800.0],["1974-05-16",3.5668,3.7678,3.5668,3.5668,200.0],["1974-05-17",3.5668,3.7678,3.5668,3.5668,4000.0],["1974-05-20",3.5668,3.7678,3.5668,3.5668,2000.0],["1974-05-21",3.5668,3.7175,3.5166,3.5166,200.0],["1974-05-22",3.5166,3.7175,3.5166,3.5166,3600.0],["1974-05-23",3.5166,3.7175,3.5166,3.5166,400.0],["1974-05-24",3.5668,3.7678,3.5668,3.5668,5000.0],["1974-05-28",3.5668,3.7678,3.5668,3.5668,1200.0],["1974-05-29",3.5668,3.7175,3.5166,3.5166,400.0],["1974-05-30",3.5166,3.5166,3.5166,3.5166,0.0],["1974-05-31",3.5166,3.7175,3.5166,3.5166,800.0],["1974-06-03",3.5166,3.5166,3.5166,3.5166,0.0],["1974-06-04",3.5166,3.7175,3.5166,3.5166,400.0],["1974-06-05",3.5166,3.7175,3.5166,3.5166,1600.0],["1974-06-06",3.5166,3.7175,3.5166,3.5166,1200.0],["1974-06-07",3.5166,3.5166,3.5166,3.5166,0.0],["1974-06-10",3.5166,3.7175,3.5166,3.5166,1400.0],["1974-06-11",3.5166,3.7175,3.5166,3.5166,200.0],["1974-06-12",3.5166,3.7175,3.5166,3.5166,600.0],["1974-06-13",3.5166,3.7175,3.5166,3.5166,400.0],["1974-06-14",3.5166,3.7175,3.5166,3.5166,3200.0],["1974-06-17",3.5166,3.7175,3.5166,3.5166,8200.0],["1974-06-18",3.5166,3.6673,3.4664,3.4664,5000.0],["1974-06-19",3.4664,3.6171,3.4161,3.4161,1200.0],["1974-06-20",3.4664,3.6673,3.4664,3.4664,7000.0],["1974-06-21",3.4664,3.6171,3.4161,3.4161,7000.0],["1974-06-24",3.4161,3.6171,3.4161,3.4161,2000.0],["1974-06-25",3.4161,3.4161,3.4161,3.4161,0.0],["1974-06-26",3.4161,3.4161,3.4161,3.4161,0.0],["1974-06-27",3.4161,3.6171,3.4161,3.4161,200.0],["1974-06-28",3.4161,3.6171,3.4161,3.4161,1200.0],["1974-07-01",3.4161,3.6171,3.4161,3.4161,2200.0],["1974-07-02",3.4161,3.6171,3.4161,3.4161,3400.0],["1974-07-03",3.4161,3.6171,3.4161,3.4161,9600.0],["1974-07-05",3.4161,3.4161,3.4161,3.4161,0.0],["1974-07-08",3.4161,3.4664,3.2654,3.2654,3400.0],["1974-07-09",3.2654,3.4664,3.2654,3.2654,800.0],["1974-07-10",3.2654,3.4664,3.2654,3.2654,1200.0],["1974-07-11",3.2654,3.2654,3.2654,3.2654,0.0],["1974-07-12",3.2654,3.4664,3.2654,3.2654,4200.0],["1974-07-15",3.2654,3.4664,3.2654,3.2654,1200.0],["1974-07-16",3.2654,3.2654,3.2654,3.2654,0.0],["1974-07-17",3.2654,3.4161,3.2152,3.2152,3600.0],["1974-07-18",3.2152,3.4161,3.2152,3.2152,1200.0],["1974-07-19",3.2152,3.4161,3.2152,3.2152,2000.0],["1974-07-22",3.2152,3.4161,3.2152,3.2152,5200.0],["1974-07-23",3.2152,3.3659,3.1649,3.1649,2200.0],["1974-07-24",3.2654,3.4664,3.2654,3.2654,8400.0],["1974-07-25",3.2654,3.2654,3.2654,3.2654,0.0],["1974-07-26",3.2654,3.4161,3.2152,3.2152,400.0],["1974-07-29",3.2152,3.4161,3.2152,3.2152,1200.0],["1974-07-30",3.2152,3.4161,3.2152,3.2152,1400.0],["1974-07-31",3.2152,3.2152,3.2152,3.2152,0.0],["1974-08-01",3.2152,3.3156,3.1147,3.1147,3000.0],["1974-08-02",3.1147,3.3156,3.1147,3.1147,2000.0],["1974-08-05",3.1147,3.3156,3.1147,3.1147,200.0],["1974-08-06",3.1147,3.1147,3.1147,3.1147,0.0],["1974-08-07",3.1147,3.3156,3.1147,3.1147,400.0],["1974-08-08",3.1147,3.1147,3.1147,3.1147,0.0],["1974-08-09",3.1147,3.1147,3.1147,3.1147,0.0],["1974-08-12",3.1147,3.3156,3.1147,3.1147,200.0],["1974-08-13",3.1147,3.1147,3.1147,3.1147,0.0],["1974-08-14",3.0645,3.0645,2.8635,2.8635,2800.0],["1974-08-15",2.8635,2.8635,2.8635,2.8635,0.0],["1974-08-16",2.8635,3.0645,2.8635,2.8635,800.0],["1974-08-19",2.8635,3.0142,2.8133,2.8133,800.0],["1974-08-20",2.8133,2.964,2.763,2.763,600.0],["1974-08-21",2.763,2.964,2.763,2.763,400.0],["1974-08-22",2.763,2.9137,2.7128,2.7128,400.0],["1974-08-23",2.7128,2.7128,2.7128,2.7128,0.0],["1974-08-26",2.7128,2.9137,2.7128,2.7128,1600.0],["1974-08-27",2.6626,2.6626,2.4616,2.4616,3600.0],["1974-08-28",2.4616,2.6626,2.4616,2.4616,1400.0],["1974-08-29",2.4616,2.6123,2.4114,2.4114,1200.0],["1974-08-30",2.4616,2.6626,2.4616,2.4616,200.0],["1974-09-03",2.4616,2.6626,2.4616,2.4616,600.0],["1974-09-04",2.4616,2.6123,2.4114,2.4114,800.0],["1974-09-05",2.4114,2.4114,2.4114,2.4114,0.0],["1974-09-06",2.4114,2.4114,2.4114,2.4114,0.0],["1974-09-09",2.4114,2.6123,2.4114,2.4114,600.0],["1974-09-10",2.4114,2.4114,2.4114,2.4114,0.0],["1974-09-11",2.4114,2.6123,2.4114,2.4114,200.0],["1974-09-12",2.4114,2.5118,2.3109,2.3109,3400.0],["1974-09-13",2.3109,2.4114,2.2104,2.2104,4800.0],["1974-09-16",2.2104,2.4114,2.2104,2.2104,800.0],["1974-09-17",2.2607,2.4616,2.2607,2.2607,4200.0],["1974-09-18",2.3611,2.5621,2.3611,2.3611,5600.0],["1974-09-19",2.4616,2.6626,2.4616,2.4616,3400.0],["1974-09-20",2.4616,2.4616,2.4616,2.4616,0.0],["1974-09-23",2.4616,2.4616,2.4616,2.4616,0.0],["1974-09-24",2.4616,2.4616,2.4616,2.4616,0.0],["1974-09-25",2.4616,2.4616,2.4616,2.4616,0.0],["1974-09-26",2.4616,2.6626,2.4616,2.4616,2000.0],["1974-09-27",2.4616,2.6626,2.4616,2.4616,600.0],["1974-09-30",2.4616,2.6626,2.4616,2.4616,200.0],["1974-10-01",2.4616,2.6626,2.4616,2.4616,200.0],["1974-10-02",2.4616,2.4616,2.4616,2.4616,0.0],["1974-10-03",2.4616,2.6626,2.4616,2.4616,200.0],["1974-10-04",2.4616,2.4616,2.4616,2.4616,0.0],["1974-10-07",2.4616,2.6123,2.4114,2.4114,2400.0],["1974-10-08",2.4114,2.4114,2.4114,2.4114,0.0],["1974-10-09",2.4114,2.4114,2.4114,2.4114,0.0],["1974-10-10",2.4616,2.6626,2.4616,2.4616,1200.0],["1974-10-11",2.4616,2.6626,2.4616,2.4616,1200.0],["1974-10-14",2.4616,2.6626,2.4616,2.4616,1200.0],["1974-10-15",2.4616,2.6626,2.4616,2.4616,800.0],["1974-10-16",2.4616,2.4616,2.4616,2.4616,0.0],["1974-10-17",2.4616,2.6626,2.4616,2.4616,800.0],["1974-10-18",2.5118,2.7128,2.5118,2.5118,3600.0],["1974-10-21",2.5118,2.7128,2.5118,2.5118,200.0],["1974-10-22",2.5118,2.7128,2.5118,2.5118,400.0],["1974-10-23",2.5118,2.7128,2.5118,2.5118,400.0],["1974-10-24",2.5118,2.6626,2.4616,2.4616,6000.0],["1974-10-25",2.4616,2.6626,2.4616,2.4616,200.0],["1974-10-28",2.4616,2.4616,2.4616,2.4616,0.0],["1974-10-29",2.4616,2.4616,2.4616,2.4616,0.0],["1974-10-30",2.5118,2.7128,2.5118,2.5118,200.0],["1974-10-31",2.5118,2.7128,2.5118,2.5118,5800.0],["1974-11-01",2.5118,2.7128,2.5118,2.5118,800.0],["1974-11-04",2.5118,2.7128,2.5118,2.5118,200.0],["1974-11-05",2.5118,2.7128,2.5118,2.5118,2600.0],["1974-11-06",2.5118,2.6626,2.4616,2.4616,1200.0],["1974-11-07",2.4616,2.4616,2.4616,2.4616,0.0],["1974-11-08",2.4616,2.6626,2.4616,2.4616,1200.0],["1974-11-11",2.4616,2.6626,2.4616,2.4616,800.0],["1974-11-12",2.4616,2.6626,2.4616,2.4616,200.0],["1974-11-13",2.4616,2.6123,2.4114,2.4114,600.0],["1974-11-14",2.4114,2.4114,2.4114,2.4114,0.0],["1974-11-15",2.4114,2.6123,2.4114,2.4114,400.0],["1974-11-18",2.4114,2.6123,2.4114,2.4114,600.0],["1974-11-19",2.4114,2.6123,2.4114,2.4114,400.0],["1974-11-20",2.4114,2.5621,2.3611,2.3611,400.0],["1974-11-21",2.3611,2.3611,2.3611,2.3611,0.0],["1974-11-22",2.3611,2.5118,2.3109,2.3109,800.0],["1974-11-25",2.3109,2.5118,2.3109,2.3109,1600.0],["1974-11-26",2.3109,2.5118,2.3109,2.3109,200.0],["1974-11-27",2.3109,2.5118,2.3109,2.3109,400.0],["1974-11-29",2.3109,2.5118,2.3109,2.3109,2000.0],["1974-12-02",2.3109,2.3109,2.3109,2.3109,0.0],["1974-12-03",2.3109,2.3109,2.3109,2.3109,0.0],["1974-12-04",2.3109,2.3109,2.3109,2.3109,0.0],["1974-12-05",2.3109,2.3109,2.3109,2.3109,0.0],["1974-12-06",2.3109,2.4616,2.2607,2.2607,600.0],["1974-12-09",2.2607,2.2607,2.2607,2.2607,0.0],["1974-12-10",2.2607,2.4114,2.2104,2.2104,600.0],["1974-12-11",2.2104,2.4114,2.2104,2.2104,1000.0],["1974-12-12",2.2104,2.2104,2.2104,2.2104,0.0],["1974-12-13",2.2104,2.2104,2.2104,2.2104,0.0],["1974-12-16",2.2104,2.2104,2.2104,2.2104,0.0],["1974-12-17",2.2104,2.4114,2.2104,2.2104,3400.0],["1974-12-18",2.2104,2.4114,2.2104,2.2104,1200.0],["1974-12-19",2.2104,2.2104,2.2104,2.2104,0.0],["1974-12-20",2.2104,2.4114,2.2104,2.2104,1000.0],["1974-12-23",2.2104,2.4114,2.2104,2.2104,1000.0],["1974-12-24",2.2104,2.4114,2.2104,2.2104,1000.0],["1974-12-26",2.2104,2.4114,2.2104,2.2104,600.0],["1974-12-27",2.2104,2.4114,2.2104,2.2104,1400.0],["1974-12-30",2.2104,2.4114,2.2104,2.2104,600.0],["1974-12-31",2.2104,2.4114,2.2104,2.2104,2200.0],["1975-01-02",2.2104,2.2104,2.2104,2.2104,0.0],["1975-01-03",2.2104,2.4114,2.2104,2.2104,1000.0],["1975-01-06",2.2607,2.4616,2.2607,2.2607,4600.0],["1975-01-07",2.3109,2.5118,2.3109,2.3109,1400.0],["1975-01-08",2.3109,2.3109,2.3109,2.3109,0.0],["1975-01-09",2.4114,2.6123,2.4114,2.4114,4000.0],["1975-01-10",2.4616,2.6626,2.4616,2.4616,5000.0],["1975-01-13",2.5621,2.763,2.5621,2.5621,1400.0],["1975-01-14",2.6123,2.8133,2.6123,2.6123,400.0],["1975-01-15",2.6123,2.6123,2.6123,2.6123,0.0],["1975-01-16",2.6123,2.8133,2.6123,2.6123,1400.0],["1975-01-17",2.6626,2.8635,2.6626,2.6626,1600.0],["1975-01-20",2.6626,2.8133,2.6123,2.6123,2000.0],["1975-01-21",2.6123,2.6123,2.6123,2.6123,0.0],["1975-01-22",2.6123,2.8133,2.6123,2.6123,2200.0],["1975-01-23",2.6123,2.6123,2.6123,2.6123,0.0],["1975-01-24",2.6123,2.6123,2.6123,2.6123,0.0],["1975-01-27",2.6626,2.8635,2.6626,2.6626,200.0],["1975-01-28",2.6626,2.8635,2.6626,2.6626,1200.0],["1975-01-29",2.6626,2.8635,2.6626,2.6626,400.0],["1975-01-30",2.6626,2.8635,2.6626,2.6626,1000.0],["1975-01-31",2.6626,2.8635,2.6626,2.6626,3600.0],["1975-02-03",2.6626,2.6626,2.6626,2.6626,0.0],["1975-02-04",2.7128,2.9137,2.7128,2.7128,1000.0],["1975-02-05",2.8133,3.0142,2.8133,2.8133,2800.0],["1975-02-06",2.8133,2.8133,2.8133,2.8133,0.0],["1975-02-07",2.8133,3.0142,2.8133,2.8133,2000.0],["1975-02-10",2.8133,2.8133,2.8133,2.8133,0.0],["1975-02-11",2.8133,3.0142,2.8133,2.8133,600.0],["1975-02-12",2.8133,2.8133,2.8133,2.8133,0.0],["1975-02-13",2.8133,3.0142,2.8133,2.8133,600.0],["1975-02-14",2.8133,2.964,2.763,2.763,1600.0],["1975-02-18",2.763,2.964,2.763,2.763,1000.0],["1975-02-19",2.763,2.763,2.763,2.763,0.0],["1975-02-20",2.8133,3.0142,2.8133,2.8133,1000.0],["1975-02-21",2.8133,2.8133,2.8133,2.8133,0.0],["1975-02-24",2.8133,2.8133,2.8133,2.8133,0.0],["1975-02-25",2.8133,3.0142,2.8133,2.8133,2600.0],["1975-02-26",2.8133,3.0142,2.8133,2.8133,2800.0],["1975-02-27",2.8133,2.8133,2.8133,2.8133,0.0],["1975-02-28",2.8133,3.0142,2.8133,2.8133,200.0],["1975-03-03",2.8133,2.8133,2.8133,2.8133,0.0],["1975-03-04",2.8133,2.8133,2.8133,2.8133,0.0],["1975-03-05",2.8133,3.0142,2.8133,2.8133,1000.0],["1975-03-06",2.8133,2.964,2.763,2.763,3200.0],["1975-03-07",2.763,2.964,2.763,2.763,10400.0],["1975-03-10",2.763,2.964,2.763,2.763,5000.0],["1975-03-11",2.763,2.964,2.763,2.763,2000.0],["1975-03-12",2.763,2.763,2.763,2.763,0.0],["1975-03-13",2.763,2.964,2.763,2.763,400.0],["1975-03-14",2.763,2.763,2.763,2.763,0.0],["1975-03-17",2.763,2.763,2.763,2.763,0.0],["1975-03-18",2.763,2.964,2.763,2.763,200.0],["1975-03-19",2.763,2.964,2.763,2.763,800.0],["1975-03-20",2.763,2.964,2.763,2.763,400.0],["1975-03-21",2.763,2.964,2.763,2.763,3200.0],["1975-03-24",2.763,2.964,2.763,2.763,2800.0],["1975-03-25",2.763,2.964,2.763,2.763,1600.0],["1975-03-26",2.763,2.763,2.763,2.763,0.0],["1975-03-27",2.763,2.964,2.763,2.763,200.0],["1975-03-31",2.763,2.763,2.763,2.763,0.0],["1975-04-01",2.763,2.964,2.763,2.763,600.0],["1975-04-02",2.763,2.763,2.763,2.763,0.0],["1975-04-03",2.763,2.964,2.763,2.763,400.0],["1975-04-04",2.763,2.964,2.763,2.763,200.0],["1975-04-07",2.763,2.763,2.763,2.763,0.0],["1975-04-08",2.763,2.763,2.763,2.763,0.0],["1975-04-09",2.763,2.9137,2.7128,2.7128,2000.0],["1975-04-10",2.7128,2.7128,2.7128,2.7128,0.0],["1975-04-11",2.7128,2.7128,2.7128,2.7128,0.0],["1975-04-14",2.7128,2.7128,2.7128,2.7128,0.0],["1975-04-15",2.7128,2.9137,2.7128,2.7128,200.0],["1975-04-16",2.7128,2.9137,2.7128,2.7128,1000.0],["1975-04-17",2.7128,2.7128,2.7128,2.7128,0.0],["1975-04-18",2.7128,2.7128,2.7128,2.7128,0.0],["1975-04-21",2.7128,2.9137,2.7128,2.7128,2800.0],["1975-04-22",2.7128,2.9137,2.7128,2.7128,400.0],["1975-04-23",2.7128,2.9137,2.7128,2.7128,400.0],["1975-04-24",2.7128,2.9137,2.7128,2.7128,200.0],["1975-04-25",2.7128,2.7128,2.7128,2.7128,0.0],["1975-04-28",2.7128,2.9137,2.7128,2.7128,200.0],["1975-04-29",2.7128,2.9137,2.7128,2.7128,2000.0],["1975-04-30",2.7128,2.9137,2.7128,2.7128,2000.0],["1975-05-01",2.7128,2.7128,2.7128,2.7128,0.0],["1975-05-02",2.7128,2.9137,2.7128,2.7128,2000.0],["1975-05-05",2.763,2.964,2.763,2.763,1200.0],["1975-05-06",2.763,2.964,2.763,2.763,1400.0],["1975-05-07",2.763,2.763,2.763,2.763,0.0],["1975-05-08",2.763,2.763,2.763,2.763,0.0],["1975-05-09",2.763,2.763,2.763,2.763,0.0],["1975-05-12",2.8133,3.0142,2.8133,2.8133,1600.0],["1975-05-13",2.8133,3.0142,2.8133,2.8133,1200.0],["1975-05-14",2.9137,3.1147,2.9137,2.9137,1400.0],["1975-05-15",2.9137,3.1147,2.9137,2.9137,200.0],["1975-05-16",2.9137,3.1147,2.9137,2.9137,2200.0],["1975-05-19",2.9137,2.9137,2.9137,2.9137,0.0],["1975-05-20",2.9137,2.9137,2.9137,2.9137,0.0],["1975-05-21",2.9137,2.9137,2.9137,2.9137,0.0],["1975-05-22",2.964,3.1649,2.964,2.964,600.0],["1975-05-23",2.964,3.1649,2.964,2.964,400.0],["1975-05-27",2.964,3.1649,2.964,2.964,400.0],["1975-05-28",2.964,3.1649,2.964,2.964,3000.0],["1975-05-29",2.964,3.1649,2.964,2.964,4000.0],["1975-05-30",2.964,3.1649,2.964,2.964,3200.0],["1975-06-02",2.964,3.1649,2.964,2.964,20000.0],["1975-06-03",3.0142,3.2152,3.0142,3.0142,4200.0],["1975-06-04",3.0142,3.2152,3.0142,3.0142,800.0],["1975-06-05",3.0142,3.2152,3.0142,3.0142,2400.0],["1975-06-06",3.0142,3.2152,3.0142,3.0142,1600.0],["1975-06-09",3.0142,3.0142,3.0142,3.0142,0.0],["1975-06-10",3.0142,3.1147,2.9137,2.9137,600.0],["1975-06-11",2.9137,3.1147,2.9137,2.9137,200.0],["1975-06-12",2.9137,3.1147,2.9137,2.9137,200.0],["1975-06-13",2.9137,3.1147,2.9137,2.9137,2000.0],["1975-06-16",2.9137,2.9137,2.9137,2.9137,0.0],["1975-06-17",2.9137,2.9137,2.9137,2.9137,0.0],["1975-06-18",2.9137,3.1147,2.9137,2.9137,2000.0],["1975-06-19",2.9137,3.1147,2.9137,2.9137,6400.0],["1975-06-20",2.9137,3.1147,2.9137,2.9137,2000.0],["1975-06-23",2.9137,3.1147,2.9137,2.9137,1200.0],["1975-06-24",2.9137,2.9137,2.9137,2.9137,0.0],["1975-06-25",2.9137,2.9137,2.9137,2.9137,0.0],["1975-06-26",2.9137,3.1147,2.9137,2.9137,400.0],["1975-06-27",2.9137,2.9137,2.9137,2.9137,0.0],["1975-06-30",2.9137,3.1147,2.9137,2.9137,3000.0],["1975-07-01",2.964,3.1649,2.964,2.964,2800.0],["1975-07-02",2.964,3.1649,2.964,2.964,1200.0],["1975-07-03",2.964,2.964,2.964,2.964,0.0],["1975-07-07",2.964,3.1649,2.964,2.964,400.0],["1975-07-08",2.964,3.1649,2.964,2.964,200.0],["1975-07-09",2.964,3.1649,2.964,2.964,400.0],["1975-07-10",2.964,3.1649,2.964,2.964,200.0],["1975-07-11",2.964,2.964,2.964,2.964,0.0],["1975-07-14",3.0142,3.2152,3.0142,3.0142,2000.0],["1975-07-15",3.0645,3.2654,3.0645,3.0645,2200.0],["1975-07-16",3.0645,3.0645,3.0645,3.0645,0.0],["1975-07-17",3.0645,3.2654,3.0645,3.0645,1000.0],["1975-07-18",3.0645,3.0645,3.0645,3.0645,0.0],["1975-07-21",3.0645,3.0645,3.0645,3.0645,0.0],["1975-07-22",3.0645,3.2654,3.0645,3.0645,2200.0],["1975-07-23",3.0645,3.2654,3.0645,3.0645,400.0],["1975-07-24",3.0645,3.0645,3.0645,3.0645,0.0],["1975-07-25",3.0645,3.0645,3.0645,3.0645,0.0],["1975-07-28",3.0645,3.2152,3.0142,3.0142,200.0],["1975-07-29",3.0142,3.0142,3.0142,3.0142,0.0],["1975-07-30",3.0645,3.2654,3.0645,3.0645,200.0],["1975-07-31",3.0645,3.0645,3.0645,3.0645,0.0],["1975-08-01",3.0645,3.2152,3.0142,3.0142,200.0],["1975-08-04",3.0142,3.0142,3.0142,3.0142,0.0],["1975-08-05",3.0142,3.1147,2.9137,2.9137,3800.0],["1975-08-06",2.9137,3.1147,2.9137,2.9137,200.0],["1975-08-07",2.9137,2.9137,2.9137,2.9137,0.0],["1975-08-08",2.9137,2.9137,2.9137,2.9137,0.0],["1975-08-11",2.9137,3.1147,2.9137,2.9137,200.0],["1975-08-12",2.9137,2.9137,2.9137,2.9137,0.0],["1975-08-13",2.9137,3.1147,2.9137,2.9137,1200.0],["1975-08-14",2.9137,3.1147,2.9137,2.9137,2000.0],["1975-08-15",2.9137,3.1147,2.9137,2.9137,600.0],["1975-08-18",2.9137,2.9137,2.9137,2.9137,0.0],["1975-08-19",2.9137,2.9137,2.9137,2.9137,0.0],["1975-08-20",2.9137,3.1147,2.9137,2.9137,200.0],["1975-08-21",2.9137,2.9137,2.9137,2.9137,0.0],["1975-08-22",2.9137,2.9137,2.9137,2.9137,0.0],["1975-08-25",2.9137,3.1147,2.9137,2.9137,400.0],["1975-08-26",2.9137,3.1147,2.9137,2.9137,400.0],["1975-08-27",2.9137,3.1147,2.9137,2.9137,2000.0],["1975-08-28",2.9137,3.1147,2.9137,2.9137,1600.0],["1975-08-29",2.964,3.1649,2.964,2.964,1000.0],["1975-09-02",2.964,3.1649,2.964,2.964,200.0],["1975-09-03",3.0142,3.2152,3.0142,3.0142,8000.0],["1975-09-04",3.0142,3.2152,3.0142,3.0142,200.0],["1975-09-05",3.0142,3.2152,3.0142,3.0142,400.0],["1975-09-08",3.0142,3.2152,3.0142,3.0142,1200.0],["1975-09-09",3.0142,3.0142,3.0142,3.0142,0.0],["1975-09-10",3.0142,3.1649,2.964,2.964,4400.0],["1975-09-11",2.964,2.964,2.964,2.964,0.0],["1975-09-12",2.964,2.964,2.964,2.964,0.0],["1975-09-15",2.964,2.964,2.964,2.964,0.0],["1975-09-16",2.964,3.1147,2.9137,2.9137,200.0],["1975-09-17",2.9137,3.1147,2.9137,2.9137,200.0],["1975-09-18",2.9137,2.9137,2.9137,2.9137,0.0],["1975-09-19",2.9137,2.9137,2.9137,2.9137,0.0],["1975-09-22",2.9137,3.1147,2.9137,2.9137,5200.0],["1975-09-23",2.9137,2.9137,2.9137,2.9137,0.0],["1975-09-24",2.9137,2.9137,2.9137,2.9137,0.0],["1975-09-25",2.9137,2.9137,2.9137,2.9137,0.0],["1975-09-26",2.964,3.1649,2.964,2.964,1200.0],["1975-09-29",2.964,3.1649,2.964,2.964,1200.0],["1975-09-30",2.964,3.1147,2.9137,2.9137,800.0],["1975-10-01",2.9137,2.9137,2.9137,2.9137,0.0],["1975-10-02",2.9137,3.1147,2.9137,2.9137,1000.0],["1975-10-03",2.9137,3.1147,2.9137,2.9137,200.0],["1975-10-06",2.9137,2.9137,2.9137,2.9137,0.0],["1975-10-07",2.9137,3.1147,2.9137,2.9137,200.0],["1975-10-08",2.9137,3.0645,2.8635,2.8635,2200.0],["1975-10-09",2.8635,3.0645,2.8635,2.8635,200.0],["1975-10-10",2.8635,3.0645,2.8635,2.8635,2400.0],["1975-10-13",2.8635,2.8635,2.8635,2.8635,0.0],["1975-10-14",2.8635,3.0142,2.8133,2.8133,800.0],["1975-10-15",2.8133,3.0142,2.8133,2.8133,600.0],["1975-10-16",2.8133,3.0142,2.8133,2.8133,2800.0],["1975-10-17",2.8133,3.0142,2.8133,2.8133,2000.0],["1975-10-20",2.8133,2.8133,2.8133,2.8133,0.0],["1975-10-21",2.8133,3.0142,2.8133,2.8133,200.0],["1975-10-22",2.8133,2.8133,2.8133,2.8133,0.0],["1975-10-23",2.8133,2.8133,2.8133,2.8133,0.0],["1975-10-24",2.8133,3.0142,2.8133,2.8133,2000.0],["1975-10-27",2.8133,3.0142,2.8133,2.8133,1400.0],["1975-10-28",2.8133,2.8133,2.8133,2.8133,0.0],["1975-10-29",2.8133,2.964,2.763,2.763,1200.0],["1975-10-30",2.763,2.763,2.763,2.763,0.0],["1975-10-31",2.763,2.964,2.763,2.763,1600.0],["1975-11-03",2.763,2.964,2.763,2.763,3200.0],["1975-11-04",2.763,2.763,2.763,2.763,0.0],["1975-11-05",2.8133,3.0142,2.8133,2.8133,5800.0],["1975-11-06",2.8635,3.0645,2.8635,2.8635,1200.0],["1975-11-07",2.9137,3.1147,2.9137,2.9137,2200.0],["1975-11-10",3.0142,3.2152,3.0142,3.0142,3400.0],["1975-11-11",3.2152,3.4161,3.2152,3.2152,4600.0],["1975-11-12",3.2152,3.4161,3.2152,3.2152,3400.0],["1975-11-13",3.2152,3.4161,3.2152,3.2152,6000.0],["1975-11-14",3.2152,3.3659,3.1649,3.1649,2200.0],["1975-11-17",3.1649,3.1649,3.1649,3.1649,0.0],["1975-11-18",3.1649,3.3659,3.1649,3.1649,3000.0],["1975-11-19",3.1649,3.3659,3.1649,3.1649,4000.0],["1975-11-20",3.1649,3.3156,3.1147,3.1147,3600.0],["1975-11-21",3.1147,3.3156,3.1147,3.1147,10400.0],["1975-11-24",3.1147,3.1147,3.1147,3.1147,0.0],["1975-11-25",3.1147,3.3156,3.1147,3.1147,200.0],["1975-11-26",3.1147,3.1147,3.1147,3.1147,0.0],["1975-11-28",3.1147,3.1147,3.1147,3.1147,0.0],["1975-12-01",3.1649,3.3659,3.1649,3.1649,200.0],["1975-12-02",3.2152,3.4161,3.2152,3.2152,800.0],["1975-12-03",3.2152,3.4161,3.2152,3.2152,600.0],["1975-12-04",3.2152,3.2152,3.2152,3.2152,0.0],["1975-12-05",3.2152,3.2152,3.2152,3.2152,0.0],["1975-12-08",3.2152,3.4161,3.2152,3.2152,200.0],["1975-12-09",3.2152,3.4161,3.2152,3.2152,800.0],["1975-12-10",3.2152,3.3659,3.1649,3.1649,1200.0],["1975-12-11",3.1649,3.3659,3.1649,3.1649,600.0],["1975-12-12",3.1649,3.3659,3.1649,3.1649,2200.0],["1975-12-15",3.1649,3.3659,3.1649,3.1649,2400.0],["1975-12-16",3.1649,3.3659,3.1649,3.1649,600.0],["1975-12-17",3.2152,3.4161,3.2152,3.2152,600.0],["1975-12-18",3.2152,3.4161,3.2152,3.2152,1400.0],["1975-12-19",3.2152,3.4161,3.2152,3.2152,800.0],["1975-12-22",3.2152,3.4161,3.2152,3.2152,1600.0],["1975-12-23",3.2152,3.4161,3.2152,3.2152,400.0],["1975-12-24",3.2152,3.4161,3.2152,3.2152,400.0],["1975-12-26",3.2152,3.2152,3.2152,3.2152,0.0],["1975-12-29",3.2152,3.2152,3.2152,3.2152,0.0],["1975-12-30",3.2654,3.4664,3.2654,3.2654,200.0],["1975-12-31",3.2654,3.4664,3.2654,3.2654,1200.0],["1976-01-02",3.2654,3.2654,3.2654,3.2654,0.0],["1976-01-05",3.2654,3.4664,3.2654,3.2654,200.0],["1976-01-06",3.2654,3.4664,3.2654,3.2654,800.0],["1976-01-07",3.3156,3.5166,3.3156,3.3156,2000.0],["1976-01-08",3.3156,3.3156,3.3156,3.3156,0.0],["1976-01-09",3.4161,3.6171,3.4161,3.4161,5400.0],["1976-01-12",3.4161,3.6171,3.4161,3.4161,200.0],["1976-01-13",3.4161,3.6171,3.4161,3.4161,1000.0],["1976-01-14",3.4161,3.4161,3.4161,3.4161,0.0],["1976-01-15",3.4161,3.4161,3.4161,3.4161,0.0],["1976-01-16",3.4161,3.4161,3.4161,3.4161,0.0],["1976-01-19",3.4161,3.4161,3.4161,3.4161,0.0],["1976-01-20",3.5166,3.7175,3.5166,3.5166,2000.0],["1976-01-21",3.5166,3.7175,3.5166,3.5166,400.0],["1976-01-22",3.5166,3.7175,3.5166,3.5166,400.0],["1976-01-23",3.5166,3.5166,3.5166,3.5166,0.0],["1976-01-26",3.5166,3.5166,3.5166,3.5166,0.0],["1976-01-27",3.5166,3.7175,3.5166,3.5166,1000.0],["1976-01-28",3.5166,3.7175,3.5166,3.5166,1800.0],["1976-01-29",3.5166,3.7175,3.5166,3.5166,200.0],["1976-01-30",3.5668,3.7678,3.5668,3.5668,800.0],["1976-02-02",3.5668,3.5668,3.5668,3.5668,0.0],["1976-02-03",3.5668,3.7678,3.5668,3.5668,1000.0],["1976-02-04",3.7175,3.9185,3.7175,3.7175,5800.0],["1976-02-05",3.7175,3.7175,3.7175,3.7175,0.0],["1976-02-06",3.7175,3.9185,3.7175,3.7175,600.0],["1976-02-09",3.7175,3.7175,3.7175,3.7175,0.0],["1976-02-10",3.7175,3.9185,3.7175,3.7175,1000.0],["1976-02-11",3.7175,3.9185,3.7175,3.7175,600.0],["1976-02-12",3.7175,3.9185,3.7175,3.7175,200.0],["1976-02-13",3.7175,3.9185,3.7175,3.7175,400.0],["1976-02-17",3.7175,3.8682,3.6673,3.6673,2000.0],["1976-02-18",3.6673,3.818,3.6171,3.6171,800.0],["1976-02-19",3.6171,3.818,3.6171,3.6171,200.0],["1976-02-20",3.6171,3.818,3.6171,3.6171,1000.0],["1976-02-23",3.6171,3.6171,3.6171,3.6171,0.0],["1976-02-24",3.6171,3.818,3.6171,3.6171,400.0],["1976-02-25",3.6673,3.8682,3.6673,3.6673,800.0],["1976-02-26",3.6673,3.8682,3.6673,3.6673,3600.0],["1976-02-27",3.6673,3.8682,3.6673,3.6673,400.0],["1976-03-01",3.6673,3.8682,3.6673,3.6673,1400.0],["1976-03-02",3.6673,3.8682,3.6673,3.6673,400.0],["1976-03-03",3.7175,3.9185,3.7175,3.7175,1600.0],["1976-03-04",3.8682,4.0692,3.8682,3.8682,2200.0],["1976-03-05",3.8682,4.019,3.818,3.818,1800.0],["1976-03-08",3.818,4.019,3.818,3.818,7000.0],["1976-03-09",3.818,4.019,3.818,3.818,6400.0],["1976-03-10",3.818,4.019,3.818,3.818,1000.0],["1976-03-11",3.818,4.019,3.818,3.818,600.0],["1976-03-12",3.818,4.019,3.818,3.818,1600.0],["1976-03-15",3.818,4.019,3.818,3.818,3600.0],["1976-03-16",3.818,4.019,3.818,3.818,2400.0],["1976-03-17",3.818,3.9687,3.7678,3.7678,4000.0],["1976-03-18",3.7678,3.9687,3.7678,3.7678,600.0],["1976-03-19",3.7678,3.7678,3.7678,3.7678,0.0],["1976-03-22",3.818,4.019,3.818,3.818,3200.0],["1976-03-23",3.818,4.019,3.818,3.818,3000.0],["1976-03-24",3.818,4.019,3.818,3.818,2600.0],["1976-03-25",3.818,4.019,3.818,3.818,600.0],["1976-03-26",4.0692,4.2701,4.0692,4.0692,6400.0],["1976-03-29",4.2701,4.4711,4.2701,4.2701,6800.0],["1976-03-30",4.2701,4.4711,4.2701,4.2701,2600.0],["1976-03-31",4.3204,4.5213,4.3204,4.3204,3600.0],["1976-04-01",4.3204,4.5213,4.3204,4.3204,600.0],["1976-04-02",4.3204,4.5213,4.3204,4.3204,3400.0],["1976-04-05",4.3204,4.4711,4.2701,4.2701,1200.0],["1976-04-06",4.3204,4.5213,4.3204,4.3204,2800.0],["1976-04-07",4.3204,4.4711,4.2701,4.2701,3200.0],["1976-04-08",4.2701,4.4711,4.2701,4.2701,3400.0],["1976-04-09",4.2701,4.4711,4.2701,4.2701,800.0],["1976-04-12",4.3204,4.5213,4.3204,4.3204,1000.0],["1976-04-13",4.3706,4.5716,4.3706,4.3706,2800.0],["1976-04-14",4.5213,4.7223,4.5213,4.5213,56200.0],["1976-04-15",4.5213,4.5213,4.5213,4.5213,0.0],["1976-04-19",4.5213,4.7223,4.5213,4.5213,1200.0],["1976-04-20",4.5716,4.7725,4.5716,4.5716,1800.0],["1976-04-21",4.5716,4.7725,4.5716,4.5716,600.0],["1976-04-22",5.0237,5.2246,5.0237,5.0237,10600.0],["1976-04-23",5.0237,5.0739,4.873,4.873,5600.0],["1976-04-26",4.873,5.0237,4.8227,4.8227,3200.0],["1976-04-27",5.0237,5.2246,5.0237,5.0237,4200.0],["1976-04-28",5.0237,5.0739,4.873,4.873,6000.0],["1976-04-29",4.873,4.873,4.873,4.873,0.0],["1976-04-30",4.9232,5.1242,4.9232,4.9232,1200.0],["1976-05-03",4.9232,5.0739,4.873,4.873,400.0],["1976-05-04",4.873,4.873,4.873,4.873,0.0],["1976-05-05",4.873,5.0237,4.8227,4.8227,2200.0],["1976-05-06",4.8227,5.0237,4.8227,4.8227,4600.0],["1976-05-07",4.8227,4.8227,4.8227,4.8227,0.0],["1976-05-10",4.8227,5.0237,4.8227,4.8227,800.0],["1976-05-11",4.8227,5.0237,4.8227,4.8227,2400.0],["1976-05-12",4.8227,5.0237,4.8227,4.8227,400.0],["1976-05-13",4.8227,5.0237,4.8227,4.8227,1200.0],["1976-05-14",4.8227,5.0237,4.8227,4.8227,600.0],["1976-05-17",4.8228,4.9735,4.7725,4.7725,1200.0],["1976-05-18",4.7725,4.9232,4.7223,4.7223,2000.0],["1976-05-19",4.7223,4.9232,4.7223,4.7223,200.0],["1976-05-20",4.7223,4.9232,4.7223,4.7223,600.0],["1976-05-21",4.7223,4.9232,4.7223,4.7223,1800.0],["1976-05-24",4.7223,4.9232,4.7223,4.7223,800.0],["1976-05-25",4.7223,4.9232,4.7223,4.7223,400.0],["1976-05-26",4.7223,4.873,4.672,4.672,600.0],["1976-05-27",4.7223,4.9232,4.7223,4.7223,1200.0],["1976-05-28",4.7223,4.9232,4.7223,4.7223,1400.0],["1976-06-01",4.7725,4.9735,4.7725,4.7725,1200.0],["1976-06-02",4.8227,5.0237,4.8227,4.8227,1600.0],["1976-06-03",4.8227,5.0237,4.8227,4.8227,600.0],["1976-06-04",4.8227,4.8227,4.8227,4.8227,0.0],["1976-06-07",4.873,5.0739,4.873,4.873,600.0],["1976-06-08",4.9232,5.1242,4.9232,4.9232,1400.0],["1976-06-09",4.9232,5.1242,4.9232,4.9232,400.0],["1976-06-10",4.9232,5.1242,4.9232,4.9232,1200.0],["1976-06-11",4.9232,5.1242,4.9232,4.9232,800.0],["1976-06-14",4.9735,5.1744,4.9735,4.9735,800.0],["1976-06-15",4.9735,5.1744,4.9735,4.9735,1400.0],["1976-06-16",4.9735,5.1744,4.9735,4.9735,200.0],["1976-06-17",5.0237,5.2246,5.0237,5.0237,1200.0],["1976-06-18",5.1242,5.3251,5.1242,5.1242,2000.0],["1976-06-21",5.1242,5.3251,5.1242,5.1242,5600.0],["1976-06-22",5.1242,5.3251,5.1242,5.1242,800.0],["1976-06-23",5.1242,5.3251,5.1242,5.1242,400.0],["1976-06-24",5.1744,5.3754,5.1744,5.1744,4400.0],["1976-06-25",5.1744,5.3251,5.1242,5.1242,7800.0],["1976-06-28",5.1744,5.3754,5.1744,5.1744,2200.0],["1976-06-29",5.1744,5.3754,5.1744,5.1744,800.0],["1976-06-30",5.1744,5.3754,5.1744,5.1744,600.0],["1976-07-01",5.1744,5.1744,5.1744,5.1744,0.0],["1976-07-02",5.1744,5.3754,5.1744,5.1744,400.0],["1976-07-06",5.2246,5.4256,5.2246,5.2246,200.0],["1976-07-07",5.2246,5.4256,5.2246,5.2246,400.0],["1976-07-08",5.2246,5.3754,5.1744,5.1744,1400.0],["1976-07-09",5.1744,5.3754,5.1744,5.1744,800.0],["1976-07-12",5.1744,5.3754,5.1744,5.1744,800.0],["1976-07-13",5.1744,5.3754,5.1744,5.1744,400.0],["1976-07-14",5.2246,5.4256,5.2246,5.2246,5800.0],["1976-07-15",5.2246,5.4256,5.2246,5.2246,200.0],["1976-07-16",5.2246,5.4256,5.2246,5.2246,4200.0],["1976-07-19",5.2246,5.4256,5.2246,5.2246,400.0],["1976-07-20",5.2246,5.4256,5.2246,5.2246,2200.0],["1976-07-21",5.2246,5.3754,5.1744,5.1744,4000.0],["1976-07-22",5.1744,5.1744,5.1744,5.1744,0.0],["1976-07-23",5.1744,5.3251,5.1242,5.1242,1200.0],["1976-07-26",5.1242,5.1242,5.1242,5.1242,0.0],["1976-07-27",5.1242,5.3251,5.1242,5.1242,1400.0],["1976-07-28",5.1242,5.3251,5.1242,5.1242,1400.0],["1976-07-29",5.1242,5.3251,5.1242,5.1242,600.0],["1976-07-30",5.1242,5.2749,5.0739,5.0739,6600.0],["1976-08-02",5.0739,5.0739,5.0739,5.0739,0.0],["1976-08-03",5.1744,5.3754,5.1744,5.1744,600.0],["1976-08-04",5.1744,5.3754,5.1744,5.1744,1000.0],["1976-08-05",5.1744,5.3251,5.1242,5.1242,1000.0],["1976-08-06",5.1242,5.1242,5.1242,5.1242,0.0],["1976-08-09",5.1242,5.3251,5.1242,5.1242,1600.0],["1976-08-10",5.1242,5.2749,5.0739,5.0739,600.0],["1976-08-11",5.0739,5.2749,5.0739,5.0739,2000.0],["1976-08-12",5.0739,5.1744,4.9735,4.9735,2000.0],["1976-08-13",4.9735,4.9735,4.9735,4.9735,0.0],["1976-08-16",4.9735,5.0237,4.8227,4.8227,2200.0],["1976-08-17",4.8228,4.9735,4.7725,4.7725,600.0],["1976-08-18",4.7725,4.873,4.672,4.672,2800.0],["1976-08-19",4.672,4.7725,4.5716,4.5716,1200.0],["1976-08-20",4.5716,4.5716,4.3706,4.3706,5800.0],["1976-08-23",4.3706,4.5716,4.3706,4.3706,1200.0],["1976-08-24",4.3706,4.5213,4.3204,4.3204,1000.0],["1976-08-25",4.3204,4.5213,4.3204,4.3204,2000.0],["1976-08-26",4.3204,4.4711,4.2701,4.2701,400.0],["1976-08-27",4.2701,4.4711,4.2701,4.2701,400.0],["1976-08-30",4.2701,4.4209,4.2199,4.2199,1200.0],["1976-08-31",4.2199,4.3706,4.1697,4.1697,200.0],["1976-09-01",4.1697,4.3706,4.1697,4.1697,400.0],["1976-09-02",4.1697,4.1697,4.1697,4.1697,0.0],["1976-09-03",4.1697,4.1697,4.1697,4.1697,0.0],["1976-09-07",4.1697,4.1697,4.1697,4.1697,0.0],["1976-09-08",4.1697,4.1697,4.1697,4.1697,0.0],["1976-09-09",4.1697,4.3706,4.1697,4.1697,600.0],["1976-09-10",4.2701,4.4711,4.2701,4.2701,400.0],["1976-09-13",4.2701,4.4209,4.2199,4.2199,4000.0],["1976-09-14",4.2199,4.3706,4.1697,4.1697,400.0],["1976-09-15",4.1697,4.2701,4.0692,4.0692,200.0],["1976-09-16",4.0692,4.2701,4.0692,4.0692,200.0],["1976-09-17",4.0692,4.2701,4.0692,4.0692,400.0],["1976-09-20",4.1194,4.3204,4.1194,4.1194,600.0],["1976-09-21",4.1194,4.3204,4.1194,4.1194,200.0],["1976-09-22",4.1194,4.3204,4.1194,4.1194,3400.0],["1976-09-23",4.1697,4.3706,4.1697,4.1697,400.0],["1976-09-24",4.1697,4.3204,4.1194,4.1194,1000.0],["1976-09-27",4.1194,4.3204,4.1194,4.1194,3800.0],["1976-09-28",4.2199,4.4209,4.2199,4.2199,4600.0],["1976-09-29",4.2199,4.4209,4.2199,4.2199,1400.0],["1976-09-30",4.3706,4.5716,4.3706,4.3706,10800.0],["1976-10-01",4.5716,4.7725,4.5716,4.5716,12200.0],["1976-10-04",4.5716,4.7725,4.5716,4.5716,1600.0],["1976-10-05",4.5716,4.5716,4.5716,4.5716,0.0],["1976-10-06",4.5716,4.5716,4.5716,4.5716,0.0],["1976-10-07",4.5716,4.7223,4.5213,4.5213,400.0],["1976-10-08",4.5213,4.7223,4.5213,4.5213,2000.0],["1976-10-11",4.5213,4.7223,4.5213,4.5213,1200.0],["1976-10-12",4.5213,4.672,4.4711,4.4711,2400.0],["1976-10-13",4.4711,4.4711,4.4711,4.4711,0.0],["1976-10-14",4.4711,4.672,4.4711,4.4711,1200.0],["1976-10-15",4.4711,4.4711,4.4711,4.4711,0.0],["1976-10-18",4.4711,4.4711,4.4711,4.4711,0.0],["1976-10-19",4.4711,4.672,4.4711,4.4711,200.0],["1976-10-20",4.5213,4.7223,4.5213,4.5213,2200.0],["1976-10-21",4.5213,4.7223,4.5213,4.5213,600.0],["1976-10-22",4.5213,4.7223,4.5213,4.5213,2000.0],["1976-10-25",4.5213,4.7223,4.5213,4.5213,600.0],["1976-10-26",4.5213,4.7223,4.5213,4.5213,3200.0],["1976-10-27",4.5213,4.7223,4.5213,4.5213,600.0],["1976-10-28",4.5213,4.5213,4.5213,4.5213,0.0],["1976-10-29",4.5213,4.7223,4.5213,4.5213,600.0],["1976-11-01",4.5213,4.7223,4.5213,4.5213,800.0],["1976-11-03",4.5213,4.7223,4.5213,4.5213,600.0],["1976-11-04",4.5213,4.7223,4.5213,4.5213,400.0],["1976-11-05",4.5213,4.7223,4.5213,4.5213,400.0],["1976-11-08",4.5716,4.7725,4.5716,4.5716,1600.0],["1976-11-09",4.5716,4.7725,4.5716,4.5716,2200.0],["1976-11-10",4.5716,4.5716,4.5716,4.5716,0.0],["1976-11-11",4.5716,4.7725,4.5716,4.5716,800.0],["1976-11-12",4.5716,4.7725,4.5716,4.5716,200.0],["1976-11-15",4.5716,4.5716,4.5716,4.5716,0.0],["1976-11-16",4.5716,4.7223,4.5213,4.5213,800.0],["1976-11-17",4.5213,4.7223,4.5213,4.5213,200.0],["1976-11-18",4.5213,4.5213,4.5213,4.5213,0.0],["1976-11-19",4.5213,4.5213,4.5213,4.5213,0.0],["1976-11-22",4.5213,4.5213,4.5213,4.5213,0.0],["1976-11-23",4.5213,4.5213,4.5213,4.5213,0.0],["1976-11-24",4.5213,4.5213,4.5213,4.5213,0.0],["1976-11-26",4.5213,4.7223,4.5213,4.5213,1200.0],["1976-11-29",4.5213,4.672,4.4711,4.4711,400.0],["1976-11-30",4.4711,4.672,4.4711,4.4711,2200.0],["1976-12-01",4.4711,4.6218,4.4209,4.4209,1400.0],["1976-12-02",4.4209,4.6218,4.4209,4.4209,200.0],["1976-12-03",4.4209,4.6218,4.4209,4.4209,400.0],["1976-12-06",4.4209,4.6218,4.4209,4.4209,1200.0],["1976-12-07",4.4209,4.6218,4.4209,4.4209,2800.0],["1976-12-08",4.4209,4.6218,4.4209,4.4209,400.0],["1976-12-09",4.4209,4.6218,4.4209,4.4209,1600.0],["1976-12-10",4.4209,4.6218,4.4209,4.4209,1400.0],["1976-12-13",4.4209,4.6218,4.4209,4.4209,800.0],["1976-12-14",4.4209,4.6218,4.4209,4.4209,200.0],["1976-12-15",4.4209,4.6218,4.4209,4.4209,200.0],["1976-12-16",4.4209,4.6218,4.4209,4.4209,800.0],["1976-12-17",4.4209,4.6218,4.4209,4.4209,400.0],["1976-12-20",4.4209,4.6218,4.4209,4.4209,600.0],["1976-12-21",4.4209,4.6218,4.4209,4.4209,200.0],["1976-12-22",4.4209,4.6218,4.4209,4.4209,1000.0],["1976-12-23",4.4209,4.5716,4.3706,4.3706,1600.0],["1976-12-27",4.3706,4.5716,4.3706,4.3706,600.0],["1976-12-28",4.3706,4.3706,4.3706,4.3706,0.0],["1976-12-29",4.3706,4.3706,4.3706,4.3706,0.0],["1976-12-30",4.3706,4.5716,4.3706,4.3706,400.0],["1976-12-31",4.3706,4.5716,4.3706,4.3706,200.0],["1977-01-03",4.4209,4.6218,4.4209,4.4209,6000.0],["1977-01-04",4.4209,4.6218,4.4209,4.4209,1400.0],["1977-01-05",4.4711,4.672,4.4711,4.4711,1000.0],["1977-01-06",4.4711,4.4711,4.4711,4.4711,0.0],["1977-01-07",4.4711,4.672,4.4711,4.4711,200.0],["1977-01-10",4.4711,4.672,4.4711,4.4711,200.0],["1977-01-11",4.4711,4.672,4.4711,4.4711,800.0],["1977-01-12",4.4711,4.672,4.4711,4.4711,6400.0],["1977-01-13",4.4711,4.672,4.4711,4.4711,2000.0],["1977-01-14",4.5716,4.7725,4.5716,4.5716,2200.0],["1977-01-17",4.672,4.873,4.672,4.672,3800.0],["1977-01-18",4.9232,5.1242,4.9232,4.9232,6600.0],["1977-01-19",4.9232,5.1242,4.9232,4.9232,2200.0],["1977-01-20",4.9232,5.0237,4.8227,4.8227,3000.0],["1977-01-21",4.8227,5.0237,4.8227,4.8227,1000.0],["1977-01-24",4.8227,5.0237,4.8227,4.8227,400.0],["1977-01-25",4.8227,5.0237,4.8227,4.8227,1000.0],["1977-01-26",4.8227,5.0237,4.8227,4.8227,2600.0],["1977-01-27",4.8227,4.8227,4.8227,4.8227,0.0],["1977-01-28",4.8227,5.0237,4.8227,4.8227,1400.0],["1977-01-31",4.8227,5.0237,4.8227,4.8227,1600.0],["1977-02-01",4.8227,4.8227,4.8227,4.8227,0.0],["1977-02-02",4.873,5.0739,4.873,4.873,2200.0],["1977-02-03",4.9232,5.1242,4.9232,4.9232,600.0],["1977-02-04",4.9232,5.1242,4.9232,4.9232,1000.0],["1977-02-07",4.9232,5.1242,4.9232,4.9232,1600.0],["1977-02-08",4.9735,5.1744,4.9735,4.9735,3600.0],["1977-02-09",4.9735,5.1744,4.9735,4.9735,2400.0],["1977-02-10",4.9735,5.1744,4.9735,4.9735,3200.0],["1977-02-11",4.9735,5.1744,4.9735,4.9735,2400.0],["1977-02-14",4.9735,5.1242,4.9232,4.9232,2200.0],["1977-02-15",4.9232,5.1242,4.9232,4.9232,1000.0],["1977-02-16",4.9232,5.1242,4.9232,4.9232,800.0],["1977-02-17",4.9232,5.1242,4.9232,4.9232,200.0],["1977-02-18",4.9232,4.9232,4.9232,4.9232,0.0],["1977-02-22",4.9232,5.1242,4.9232,4.9232,2400.0],["1977-02-23",4.9232,5.1242,4.9232,4.9232,1200.0],["1977-02-24",4.9232,5.0739,4.873,4.873,3000.0],["1977-02-25",4.873,5.0739,4.873,4.873,2400.0],["1977-02-28",4.873,5.0739,4.873,4.873,11000.0],["1977-03-01",4.873,5.0739,4.873,4.873,1000.0],["1977-03-02",4.873,5.0739,4.873,4.873,200.0],["1977-03-03",4.873,5.0739,4.873,4.873,5200.0],["1977-03-04",4.873,5.0237,4.8227,4.8227,5800.0],["1977-03-07",4.8228,4.9232,4.7223,4.7223,8600.0],["1977-03-08",4.7223,4.9232,4.7223,4.7223,1200.0],["1977-03-09",4.7223,4.8228,4.6218,4.6218,3200.0],["1977-03-10",4.6218,4.7725,4.5716,4.5716,200.0],["1977-03-11",4.5716,4.6218,4.4209,4.4209,2200.0],["1977-03-14",4.4209,4.7223,4.4209,4.4209,1800.0],["1977-03-15",4.4209,4.7223,4.4209,4.4209,800.0],["1977-03-16",4.4209,4.7223,4.4209,4.4209,1400.0],["1977-03-17",4.4209,4.7223,4.4209,4.4209,3000.0],["1977-03-18",4.4209,4.7223,4.4209,4.4209,600.0],["1977-03-21",4.5213,4.8228,4.5213,4.5213,200.0],["1977-03-22",4.5213,4.8228,4.5213,4.5213,400.0],["1977-03-23",4.5213,4.8228,4.5213,4.5213,400.0],["1977-03-24",4.5213,4.8228,4.5213,4.5213,800.0],["1977-03-25",4.5213,4.7223,4.4209,4.4209,1200.0],["1977-03-28",4.4209,4.7223,4.4209,4.4209,1000.0],["1977-03-29",4.4209,4.7223,4.4209,4.4209,3600.0],["1977-03-30",4.4209,4.5213,4.2199,4.2199,3800.0],["1977-03-31",4.2199,4.5213,4.2199,4.2199,2000.0],["1977-04-01",4.2199,4.5213,4.2199,4.2199,5600.0],["1977-04-04",4.3204,4.6218,4.3204,4.3204,1800.0],["1977-04-05",4.3204,4.6218,4.3204,4.3204,800.0],["1977-04-06",4.3204,4.6218,4.3204,4.3204,1000.0],["1977-04-07",4.3204,4.6218,4.3204,4.3204,1200.0],["1977-04-11",4.4209,4.7223,4.4209,4.4209,1200.0],["1977-04-12",4.4209,4.7223,4.4209,4.4209,400.0],["1977-04-13",4.4209,4.7223,4.4209,4.4209,1000.0],["1977-04-14",4.6218,4.9232,4.6218,4.6218,8200.0],["1977-04-15",4.6218,4.9232,4.6218,4.6218,3200.0],["1977-04-18",4.6218,4.9232,4.6218,4.6218,1600.0],["1977-04-19",4.8227,5.1242,4.8227,4.8227,5600.0],["1977-04-20",4.8227,5.1242,4.8227,4.8227,1200.0],["1977-04-21",4.8227,5.1242,4.8227,4.8227,1400.0],["1977-04-22",4.9232,5.2246,4.9232,4.9232,2600.0],["1977-04-25",4.9232,5.2246,4.9232,4.9232,2000.0],["1977-04-26",4.9232,4.9232,4.6218,4.6218,9200.0],["1977-04-27",4.7223,5.0237,4.7223,4.7223,13200.0],["1977-04-28",4.8227,5.1242,4.8227,4.8227,6400.0],["1977-04-29",4.8227,5.1242,4.8227,4.8227,4800.0],["1977-05-02",4.8227,5.1242,4.8227,4.8227,400.0],["1977-05-03",4.9232,5.2246,4.9232,4.9232,6400.0],["1977-05-04",5.0237,5.3251,5.0237,5.0237,2400.0],["1977-05-05",5.2246,5.5261,5.2246,5.2246,3200.0],["1977-05-06",5.2246,5.5261,5.2246,5.2246,3800.0],["1977-05-09",5.2246,5.4256,5.1242,5.1242,3000.0],["1977-05-10",5.1242,5.4256,5.1242,5.1242,400.0],["1977-05-11",5.1242,5.1242,5.1242,5.1242,0.0],["1977-05-12",5.1242,5.4256,5.1242,5.1242,3400.0],["1977-05-13",5.1242,5.4256,5.1242,5.1242,2800.0],["1977-05-16",5.2246,5.5261,5.2246,5.2246,7000.0],["1977-05-17",5.3251,5.6265,5.3251,5.3251,2400.0],["1977-05-18",5.3251,5.6265,5.3251,5.3251,7000.0],["1977-05-19",5.3251,5.6265,5.3251,5.3251,4600.0],["1977-05-20",5.3251,5.6265,5.3251,5.3251,1600.0],["1977-05-23",5.3251,5.5261,5.2246,5.2246,2600.0],["1977-05-24",5.2246,5.5261,5.2246,5.2246,2200.0],["1977-05-25",5.2246,5.4256,5.1242,5.1242,400.0],["1977-05-26",5.1242,5.3251,5.0237,5.0237,6400.0],["1977-05-27",5.0237,5.0237,5.0237,5.0237,0.0],["1977-05-31",5.0237,5.3251,5.0237,5.0237,2000.0],["1977-06-01",5.0237,5.0237,5.0237,5.0237,0.0],["1977-06-02",5.0237,5.3251,5.0237,5.0237,600.0],["1977-06-03",5.1242,5.4256,5.1242,5.1242,1800.0],["1977-06-06",5.1242,5.4256,5.1242,5.1242,5400.0],["1977-06-07",5.1242,5.4256,5.1242,5.1242,2400.0],["1977-06-08",5.1242,5.4256,5.1242,5.1242,10800.0],["1977-06-09",5.1242,5.4256,5.1242,5.1242,400.0],["1977-06-10",5.1242,5.4256,5.1242,5.1242,200.0],["1977-06-13",5.1242,5.4256,5.1242,5.1242,1000.0],["1977-06-14",5.1242,5.4256,5.1242,5.1242,1000.0],["1977-06-15",5.1242,5.4256,5.1242,5.1242,600.0],["1977-06-16",5.1242,5.4256,5.1242,5.1242,2000.0],["1977-06-17",5.1242,5.4256,5.1242,5.1242,800.0],["1977-06-20",5.1242,5.3251,5.0237,5.0237,5400.0],["1977-06-21",5.0237,5.3251,5.0237,5.0237,2400.0],["1977-06-22",5.0237,5.1242,4.8227,4.8227,2800.0],["1977-06-23",4.8227,5.1242,4.8227,4.8227,1600.0],["1977-06-24",4.8227,5.1242,4.8227,4.8227,3400.0],["1977-06-27",4.8227,4.8227,4.8227,4.8227,0.0],["1977-06-28",5.0237,5.3251,5.0237,5.0237,1200.0],["1977-06-29",5.0237,5.3251,5.0237,5.0237,1200.0],["1977-06-30",5.0237,5.3251,5.0237,5.0237,600.0],["1977-07-01",5.0237,5.3251,5.0237,5.0237,600.0],["1977-07-05",5.0237,5.3251,5.0237,5.0237,1000.0],["1977-07-06",5.0237,5.3251,5.0237,5.0237,4000.0],["1977-07-07",5.0237,5.3251,5.0237,5.0237,800.0],["1977-07-08",5.0237,5.2246,4.9232,4.9232,5000.0],["1977-07-11",4.9232,5.1242,4.8227,4.8227,6000.0],["1977-07-12",4.8227,4.8227,4.8227,4.8227,0.0],["1977-07-13",4.8227,5.1242,4.8227,4.8227,400.0],["1977-07-15",4.8227,5.1242,4.8227,4.8227,2000.0],["1977-07-18",4.8227,5.1242,4.8227,4.8227,2000.0],["1977-07-19",4.8227,5.1242,4.8227,4.8227,6000.0],["1977-07-20",4.8227,5.1242,4.8227,4.8227,1000.0],["1977-07-21",4.8227,4.8227,4.8227,4.8227,0.0],["1977-07-22",4.9232,5.2246,4.9232,4.9232,4200.0],["1977-07-25",5.0237,5.3251,5.0237,5.0237,13000.0],["1977-07-26",5.0237,5.3251,5.0237,5.0237,800.0],["1977-07-27",5.0237,5.3251,5.0237,5.0237,7600.0],["1977-07-28",5.0237,5.3251,5.0237,5.0237,1000.0],["1977-07-29",5.0237,5.3251,5.0237,5.0237,200.0],["1977-08-01",5.0237,5.2246,4.9232,4.9232,5600.0],["1977-08-02",4.9232,5.1242,4.8227,4.8227,5000.0],["1977-08-03",4.8227,5.1242,4.8227,4.8227,2600.0],["1977-08-04",4.8227,5.1242,4.8227,4.8227,1000.0],["1977-08-05",4.8227,5.1242,4.8227,4.8227,3800.0],["1977-08-08",4.9232,5.2246,4.9232,4.9232,8000.0],["1977-08-09",4.9232,5.2246,4.9232,4.9232,400.0],["1977-08-10",4.9232,5.2246,4.9232,4.9232,200.0],["1977-08-11",4.9232,5.2246,4.9232,4.9232,2200.0],["1977-08-12",4.9232,4.9232,4.9232,4.9232,0.0],["1977-08-15",4.9232,5.2246,4.9232,4.9232,400.0],["1977-08-16",4.9232,5.2246,4.9232,4.9232,5600.0],["1977-08-17",4.9232,5.2246,4.9232,4.9232,600.0],["1977-08-18",4.9232,5.2246,4.9232,4.9232,3200.0],["1977-08-19",4.9232,5.1242,4.8227,4.8227,2800.0],["1977-08-22",4.8227,5.1242,4.8227,4.8227,4600.0],["1977-08-23",4.8227,5.1242,4.8227,4.8227,2000.0],["1977-08-24",4.8227,5.1242,4.8227,4.8227,1000.0],["1977-08-25",4.8227,5.1242,4.8227,4.8227,600.0],["1977-08-26",4.8227,5.1242,4.8227,4.8227,400.0],["1977-08-29",4.8227,5.1242,4.8227,4.8227,200.0],["1977-08-30",4.9232,5.2246,4.9232,4.9232,1000.0],["1977-08-31",5.0237,5.3251,5.0237,5.0237,6200.0],["1977-09-01",5.0237,5.3251,5.0237,5.0237,200.0],["1977-09-02",5.0237,5.0237,5.0237,5.0237,0.0],["1977-09-06",5.0237,5.2246,4.9232,4.9232,2600.0],["1977-09-07",5.0237,5.3251,5.0237,5.0237,600.0],["1977-09-08",5.0237,5.3251,5.0237,5.0237,200.0],["1977-09-09",5.0237,5.3251,5.0237,5.0237,6000.0],["1977-09-12",5.0237,5.2246,4.9232,4.9232,5000.0],["1977-09-13",4.9232,5.2246,4.9232,4.9232,6600.0],["1977-09-14",4.9232,5.2246,4.9232,4.9232,400.0],["1977-09-15",5.0237,5.3251,5.0237,5.0237,6400.0],["1977-09-16",5.0237,5.3251,5.0237,5.0237,4200.0],["1977-09-19",5.0237,5.3251,5.0237,5.0237,200.0],["1977-09-20",5.0237,5.3251,5.0237,5.0237,2600.0],["1977-09-21",5.0237,5.2246,4.9232,4.9232,200.0],["1977-09-22",4.9232,5.2246,4.9232,4.9232,1000.0],["1977-09-23",4.9232,4.9232,4.9232,4.9232,0.0],["1977-09-26",5.0237,5.3251,5.0237,5.0237,4000.0],["1977-09-27",5.0237,5.3251,5.0237,5.0237,800.0],["1977-09-28",5.0237,5.3251,5.0237,5.0237,1600.0],["1977-09-29",5.0237,5.3251,5.0237,5.0237,3600.0],["1977-09-30",5.0237,5.3251,5.0237,5.0237,4800.0],["1977-10-03",5.1242,5.4256,5.1242,5.1242,2200.0],["1977-10-04",5.1242,5.4256,5.1242,5.1242,2400.0],["1977-10-05",5.1242,5.4256,5.1242,5.1242,4200.0],["1977-10-06",5.1242,5.1242,5.1242,5.1242,0.0],["1977-10-07",5.1242,5.4256,5.1242,5.1242,400.0],["1977-10-10",5.1242,5.4256,5.1242,5.1242,200.0],["1977-10-11",5.1242,5.4256,5.1242,5.1242,1000.0],["1977-10-12",5.1242,5.4256,5.1242,5.1242,3600.0],["1977-10-13",5.1242,5.4256,5.1242,5.1242,1400.0],["1977-10-14",5.1242,5.3251,5.0237,5.0237,400.0],["1977-10-17",5.0237,5.3251,5.0237,5.0237,4000.0],["1977-10-18",5.0237,5.3251,5.0237,5.0237,800.0],["1977-10-19",5.0237,5.3251,5.0237,5.0237,200.0],["1977-10-20",5.0237,5.0237,5.0237,5.0237,0.0],["1977-10-21",5.0237,5.3251,5.0237,5.0237,200.0],["1977-10-24",5.0237,5.3251,5.0237,5.0237,200.0],["1977-10-25",5.0237,5.2246,4.9232,4.9232,1800.0],["1977-10-26",4.9232,5.2246,4.9232,4.9232,2600.0],["1977-10-27",4.9232,5.2246,4.9232,4.9232,600.0],["1977-10-28",4.9232,5.2246,4.9232,4.9232,800.0],["1977-10-31",4.9232,5.2246,4.9232,4.9232,2000.0],["1977-11-01",4.9232,5.2246,4.9232,4.9232,400.0],["1977-11-02",4.9232,5.2246,4.9232,4.9232,8600.0],["1977-11-03",4.9232,5.1242,4.8227,4.8227,1400.0],["1977-11-04",4.8227,5.1242,4.8227,4.8227,200.0],["1977-11-07",4.8227,5.1242,4.8227,4.8227,2000.0],["1977-11-08",4.8227,5.1242,4.8227,4.8227,1400.0],["1977-11-09",4.8227,5.1242,4.8227,4.8227,1200.0],["1977-11-10",4.8227,5.1242,4.8227,4.8227,16200.0],["1977-11-11",4.9232,5.2246,4.9232,4.9232,11200.0],["1977-11-14",4.9232,5.2246,4.9232,4.9232,11400.0],["1977-11-15",4.9232,5.2246,4.9232,4.9232,5400.0],["1977-11-16",5.0237,5.3251,5.0237,5.0237,7400.0],["1977-11-17",5.0237,5.2246,4.9232,4.9232,10800.0],["1977-11-18",4.9232,5.2246,4.9232,4.9232,8800.0],["1977-11-21",5.0237,5.3251,5.0237,5.0237,10400.0],["1977-11-22",5.2246,5.5261,5.2246,5.2246,8800.0],["1977-11-23",5.3251,5.6265,5.3251,5.3251,3800.0],["1977-11-25",5.3251,5.6265,5.3251,5.3251,2400.0],["1977-11-28",5.3251,5.5261,5.2246,5.2246,3000.0],["1977-11-29",5.2246,5.5261,5.2246,5.2246,4200.0],["1977-11-30",5.3251,5.6265,5.3251,5.3251,600.0],["1977-12-01",5.928,6.2294,5.928,5.928,9400.0],["1977-12-02",5.928,6.2294,5.928,5.928,11600.0],["1977-12-05",5.928,6.2294,5.928,5.928,8400.0],["1977-12-06",5.928,6.1289,5.8275,5.8275,5000.0],["1977-12-07",5.8275,6.1289,5.8275,5.8275,23000.0],["1977-12-08",5.8275,6.1289,5.8275,5.8275,2200.0],["1977-12-09",5.8275,6.1289,5.8275,5.8275,600.0],["1977-12-12",5.8275,6.1289,5.8275,5.8275,2400.0],["1977-12-13",5.8275,6.1289,5.8275,5.8275,2600.0],["1977-12-14",5.928,6.2294,5.928,5.928,1400.0],["1977-12-15",5.928,6.2294,5.928,5.928,6600.0],["1977-12-16",5.928,6.2294,5.928,5.928,5200.0],["1977-12-19",5.928,6.2294,5.928,5.928,11400.0],["1977-12-20",6.0284,6.3299,6.0284,6.0284,16600.0],["1977-12-21",6.0284,6.3299,6.0284,6.0284,13600.0],["1977-12-22",6.1289,6.4303,6.1289,6.1289,31800.0],["1977-12-23",6.1289,6.4303,6.1289,6.1289,5000.0],["1977-12-27",6.1289,6.3299,6.0284,6.0284,5600.0],["1977-12-28",6.0284,6.3299,6.0284,6.0284,27200.0],["1977-12-29",6.0284,6.2294,5.928,5.928,23600.0],["1977-12-30",6.0284,6.3299,6.0284,6.0284,1600.0],["1978-01-03",6.0284,6.3299,6.0284,6.0284,3600.0],["1978-01-04",6.0284,6.2294,5.928,5.928,9000.0],["1978-01-05",5.928,6.2294,5.928,5.928,3600.0],["1978-01-06",6.0284,6.3299,6.0284,6.0284,1200.0],["1978-01-09",6.0284,6.3299,6.0284,6.0284,4200.0],["1978-01-10",6.0284,6.2294,5.928,5.928,6400.0],["1978-01-11",5.928,6.2294,5.928,5.928,1200.0],["1978-01-12",5.928,6.1289,5.8275,5.8275,3200.0],["1978-01-13",5.8275,6.1289,5.8275,5.8275,5400.0],["1978-01-16",5.8275,6.1289,5.8275,5.8275,6000.0],["1978-01-17",5.8275,6.1289,5.8275,5.8275,12200.0],["1978-01-18",5.8275,6.1289,5.8275,5.8275,6800.0],["1978-01-19",5.8275,6.1289,5.8275,5.8275,30600.0],["1978-01-20",5.8275,6.1289,5.8275,5.8275,4400.0],["1978-01-23",5.8275,6.1289,5.8275,5.8275,2800.0],["1978-01-24",5.8275,6.1289,5.8275,5.8275,600.0],["1978-01-25",5.8275,6.1289,5.8275,5.8275,9000.0],["1978-01-26",5.8275,6.1289,5.8275,5.8275,4600.0],["1978-01-27",5.8275,6.1289,5.8275,5.8275,400.0],["1978-01-30",5.8275,6.0284,5.727,5.727,1600.0],["1978-01-31",5.727,6.0284,5.727,5.727,2000.0],["1978-02-01",5.727,5.727,5.727,5.727,0.0],["1978-02-02",5.727,6.0284,5.727,5.727,3800.0],["1978-02-03",5.727,5.928,5.6265,5.6265,3600.0],["1978-02-06",5.727,6.0284,5.727,5.727,1800.0],["1978-02-07",5.727,6.0284,5.727,5.727,2400.0],["1978-02-08",5.727,6.0284,5.727,5.727,6400.0],["1978-02-09",6.0284,6.3299,6.0284,6.0284,11400.0],["1978-02-10",6.5308,6.8322,6.5308,6.5308,16600.0],["1978-02-13",6.5308,6.7318,6.4303,6.4303,3400.0],["1978-02-14",6.4303,6.6313,6.3299,6.3299,3600.0],["1978-02-15",6.3299,6.5308,6.2294,6.2294,3400.0],["1978-02-16",6.2294,6.5308,6.2294,6.2294,4400.0],["1978-02-17",6.2294,6.5308,6.2294,6.2294,2200.0],["1978-02-21",6.2294,6.4303,6.1289,6.1289,6800.0],["1978-02-22",6.5308,6.8322,6.5308,6.5308,14200.0],["1978-02-23",6.5308,6.8322,6.5308,6.5308,400.0],["1978-02-24",6.5308,6.8322,6.5308,6.5308,600.0],["1978-02-27",6.6313,6.9327,6.6313,6.6313,5200.0],["1978-02-28",6.6313,6.9327,6.6313,6.6313,5400.0],["1978-03-01",6.8322,7.1337,6.8322,6.8322,8400.0],["1978-03-02",6.9327,7.2341,6.9327,6.9327,3600.0],["1978-03-03",7.0332,7.3346,7.0332,7.0332,2200.0],["1978-03-06",7.0332,7.3346,7.0332,7.0332,2000.0],["1978-03-07",7.1337,7.4351,7.1337,7.1337,9200.0],["1978-03-08",7.3346,7.636,7.3346,7.3346,13400.0],["1978-03-09",7.3346,7.5355,7.2341,7.2341,6800.0],["1978-03-10",7.2341,7.5355,7.2341,7.2341,10800.0],["1978-03-13",7.2341,7.5355,7.2341,7.2341,9000.0],["1978-03-14",7.2341,7.4351,7.1337,7.1337,1400.0],["1978-03-15",7.1337,7.4351,7.1337,7.1337,1600.0],["1978-03-16",7.1337,7.4351,7.1337,7.1337,2600.0],["1978-03-17",7.2341,7.5355,7.2341,7.2341,6400.0],["1978-03-20",7.2341,7.5355,7.2341,7.2341,2200.0],["1978-03-21",7.2341,7.5355,7.2341,7.2341,4800.0],["1978-03-22",7.2341,7.5355,7.2341,7.2341,1800.0],["1978-03-23",7.2341,7.4351,7.1337,7.1337,2600.0],["1978-03-27",7.1337,7.4351,7.1337,7.1337,3400.0],["1978-03-28",7.2341,7.5355,7.2341,7.2341,2400.0],["1978-03-29",7.2341,7.4351,7.1337,7.1337,3400.0],["1978-03-30",7.1337,7.4351,7.1337,7.1337,1400.0],["1978-03-31",7.2341,7.5355,7.2341,7.2341,1000.0],["1978-04-03",7.2341,7.4351,7.1337,7.1337,2000.0],["1978-04-04",7.1337,7.4351,7.1337,7.1337,800.0],["1978-04-05",7.1337,7.4351,7.1337,7.1337,2200.0],["1978-04-06",7.1337,7.4351,7.1337,7.1337,4800.0],["1978-04-07",7.1337,7.4351,7.1337,7.1337,1600.0],["1978-04-10",7.1337,7.4351,7.1337,7.1337,1800.0],["1978-04-11",7.1337,7.4351,7.1337,7.1337,2200.0],["1978-04-12",7.1337,7.4351,7.1337,7.1337,800.0],["1978-04-13",7.2341,7.5355,7.2341,7.2341,10200.0],["1978-04-14",7.4351,7.7365,7.4351,7.4351,9000.0],["1978-04-17",7.5355,7.837,7.5355,7.5355,7200.0],["1978-04-18",7.5355,7.837,7.5355,7.5355,6000.0],["1978-04-19",7.5355,7.837,7.5355,7.5355,2000.0],["1978-04-20",7.636,7.9374,7.636,7.636,3000.0],["1978-04-21",7.7365,8.0379,7.7365,7.7365,2000.0],["1978-04-24",7.7365,8.0379,7.7365,7.7365,6800.0],["1978-04-25",7.9374,8.2389,7.9374,7.9374,10600.0],["1978-04-26",7.9374,8.1384,7.837,7.837,11600.0],["1978-04-27",7.9374,8.2389,7.9374,7.9374,7000.0],["1978-04-28",7.9374,8.1384,7.837,7.837,5000.0],["1978-05-01",7.837,8.1384,7.837,7.837,1800.0],["1978-05-02",7.837,8.1384,7.837,7.837,1800.0],["1978-05-03",7.837,8.1384,7.837,7.837,2200.0],["1978-05-04",7.837,8.1384,7.837,7.837,3000.0],["1978-05-05",7.837,8.1384,7.837,7.837,3000.0],["1978-05-08",7.837,8.0379,7.7365,7.7365,800.0],["1978-05-09",7.7365,8.0379,7.7365,7.7365,1600.0],["1978-05-10",7.7365,8.0379,7.7365,7.7365,1800.0],["1978-05-11",7.7365,8.0379,7.7365,7.7365,800.0],["1978-05-12",7.7365,8.0379,7.7365,7.7365,4600.0],["1978-05-15",7.7365,7.7365,7.7365,7.7365,0.0],["1978-05-16",7.7365,8.0379,7.7365,7.7365,21400.0],["1978-05-17",7.9374,8.2389,7.9374,7.9374,12400.0],["1978-05-18",7.9374,8.2389,7.9374,7.9374,6600.0],["1978-05-19",7.9374,8.2389,7.9374,7.9374,2400.0],["1978-05-22",7.9374,8.2389,7.9374,7.9374,3200.0],["1978-05-23",7.9374,8.2389,7.9374,7.9374,4000.0],["1978-05-24",7.9374,8.1384,7.837,7.837,10600.0],["1978-05-25",7.837,8.1384,7.837,7.837,4400.0],["1978-05-26",7.837,8.1384,7.837,7.837,3000.0],["1978-05-30",7.837,8.1384,7.837,7.837,3000.0],["1978-05-31",7.837,8.1384,7.837,7.837,5600.0],["1978-06-01",7.837,8.1384,7.837,7.837,600.0],["1978-06-02",7.837,8.1384,7.837,7.837,8400.0],["1978-06-05",7.837,8.1384,7.837,7.837,4600.0],["1978-06-06",7.9374,8.2389,7.9374,7.9374,1600.0],["1978-06-07",7.9374,8.2389,7.9374,7.9374,3200.0],["1978-06-08",7.9374,8.2389,7.9374,7.9374,6000.0],["1978-06-09",7.9374,8.1384,7.837,7.837,3000.0],["1978-06-12",7.837,8.1384,7.837,7.837,1000.0],["1978-06-13",7.837,8.1384,7.837,7.837,3200.0],["1978-06-14",7.837,8.1384,7.837,7.837,2800.0],["1978-06-15",7.837,8.1384,7.837,7.837,1600.0],["1978-06-16",7.837,8.1384,7.837,7.837,400.0],["1978-06-19",7.837,8.1384,7.837,7.837,400.0],["1978-06-20",7.837,8.0379,7.7365,7.7365,5800.0],["1978-06-21",7.7365,7.9374,7.636,7.636,3000.0],["1978-06-22",7.636,7.7365,7.4351,7.4351,2800.0],["1978-06-23",7.4351,7.636,7.3346,7.3346,5000.0],["1978-06-26",7.3346,7.636,7.3346,7.3346,1800.0],["1978-06-27",7.3346,7.636,7.3346,7.3346,3000.0],["1978-06-28",7.3346,7.636,7.3346,7.3346,200.0],["1978-06-29",7.3346,7.636,7.3346,7.3346,3400.0],["1978-06-30",7.3346,7.636,7.3346,7.3346,400.0],["1978-07-03",7.3346,7.3346,7.3346,7.3346,0.0],["1978-07-05",7.3346,7.636,7.3346,7.3346,7800.0],["1978-07-06",7.3346,7.4351,7.1337,7.1337,2800.0],["1978-07-07",7.1337,7.3346,7.0332,7.0332,1000.0],["1978-07-10",7.0332,7.3346,7.0332,7.0332,600.0],["1978-07-11",7.0332,7.3346,7.0332,7.0332,1600.0],["1978-07-12",7.0332,7.3346,7.0332,7.0332,1200.0],["1978-07-13",7.0332,7.1337,6.8322,6.8322,8600.0],["1978-07-14",6.9327,7.2341,6.9327,6.9327,3800.0],["1978-07-17",7.1337,7.4351,7.1337,7.1337,12600.0],["1978-07-18",7.2341,7.5355,7.2341,7.2341,4600.0],["1978-07-19",7.2341,7.5355,7.2341,7.2341,4800.0],["1978-07-20",7.3346,7.636,7.3346,7.3346,600.0],["1978-07-21",7.3346,7.636,7.3346,7.3346,2000.0],["1978-07-24",7.3346,7.5355,7.2341,7.2341,400.0],["1978-07-25",7.4351,7.7365,7.4351,7.4351,7600.0],["1978-07-26",7.4351,7.7365,7.4351,7.4351,1400.0],["1978-07-27",7.4351,7.7365,7.4351,7.4351,3200.0],["1978-07-28",7.4351,7.7365,7.4351,7.4351,1000.0],["1978-07-31",7.5355,7.837,7.5355,7.5355,6600.0],["1978-08-01",7.5355,7.837,7.5355,7.5355,5000.0],["1978-08-02",7.7365,8.0379,7.7365,7.7365,8400.0],["1978-08-03",7.7365,7.9374,7.636,7.636,4000.0],["1978-08-04",8.0379,8.3393,8.0379,8.0379,11800.0],["1978-08-07",8.0379,8.3393,8.0379,8.0379,4400.0],["1978-08-08",8.4398,8.7412,8.4398,8.4398,11600.0],["1978-08-09",8.8417,9.1431,8.8417,8.8417,10600.0],["1978-08-10",9.4446,9.746,9.4446,9.4446,19600.0],["1978-08-11",9.545,9.8465,9.545,9.545,13000.0],["1978-08-14",9.545,9.8465,9.545,9.545,5600.0],["1978-08-15",9.545,9.746,9.4446,9.4446,6200.0],["1978-08-16",9.3441,9.3441,9.0427,9.0427,9200.0],["1978-08-17",9.0427,9.1431,8.8417,8.8417,6000.0],["1978-08-18",8.8417,9.0427,8.7412,8.7412,1800.0],["1978-08-21",8.7412,8.7412,8.4398,8.4398,5400.0],["1978-08-22",8.4398,8.7412,8.4398,8.4398,2200.0],["1978-08-23",8.9422,9.2436,8.9422,8.9422,10600.0],["1978-08-24",9.4446,9.746,9.4446,9.4446,6000.0],["1978-08-25",9.4446,9.746,9.4446,9.4446,600.0],["1978-08-28",9.4446,9.6455,9.3441,9.3441,400.0],["1978-08-29",9.3441,9.545,9.2436,9.2436,2000.0],["1978-08-30",9.2436,9.4446,9.1431,9.1431,2400.0],["1978-08-31",9.1431,9.4446,9.1431,9.1431,1800.0],["1978-09-01",9.1431,9.4446,9.1431,9.1431,5600.0],["1978-09-05",9.1431,9.2436,8.9422,8.9422,9000.0],["1978-09-06",8.9422,9.2436,8.9422,8.9422,2200.0],["1978-09-07",8.9422,9.2436,8.9422,8.9422,400.0],["1978-09-08",8.9422,8.9422,8.6408,8.6408,9000.0],["1978-09-11",8.6408,8.9422,8.6408,8.6408,2800.0],["1978-09-12",8.6408,8.9422,8.6408,8.6408,2800.0],["1978-09-13",8.6408,8.9422,8.6408,8.6408,5000.0],["1978-09-14",8.7412,9.0427,8.7412,8.7412,6000.0],["1978-09-15",8.9422,9.2436,8.9422,8.9422,6600.0],["1978-09-18",8.9422,9.2436,8.9422,8.9422,4800.0],["1978-09-19",8.9422,9.2436,8.9422,8.9422,4600.0],["1978-09-20",8.9422,9.2436,8.9422,8.9422,9800.0],["1978-09-21",8.9422,9.2436,8.9422,8.9422,11400.0],["1978-09-22",9.0427,9.3441,9.0427,9.0427,2000.0],["1978-09-25",9.0427,9.3441,9.0427,9.0427,1400.0],["1978-09-26",9.2436,9.545,9.2436,9.2436,3200.0],["1978-09-27",9.2436,9.2436,9.2436,9.2436,0.0],["1978-09-28",9.3441,9.6455,9.3441,9.3441,1400.0],["1978-09-29",9.545,9.8465,9.545,9.545,2400.0],["1978-10-02",10.1479,10.4493,10.1479,10.1479,17400.0],["1978-10-03",10.2483,10.5498,10.2483,10.2483,24600.0],["1978-10-04",10.9517,11.2531,10.9517,10.9517,30800.0],["1978-10-05",11.3536,11.655,11.3536,11.3536,20200.0],["1978-10-06",11.3536,11.655,11.3536,11.3536,7000.0],["1978-10-09",11.3536,11.3536,11.0521,11.0521,12400.0],["1978-10-10",11.0521,11.2531,10.9517,10.9517,5400.0],["1978-10-11",10.9517,11.0521,10.7507,10.7507,7600.0],["1978-10-12",11.0521,11.3536,11.0521,11.0521,15000.0],["1978-10-13",11.1526,11.454,11.1526,11.1526,18600.0],["1978-10-16",11.1526,11.454,11.1526,11.1526,5400.0],["1978-10-17",11.1526,11.1526,10.8512,10.8512,7800.0],["1978-10-18",10.8512,10.8512,10.5498,10.5498,5000.0],["1978-10-19",10.5498,10.7507,10.4493,10.4493,9600.0],["1978-10-20",10.4493,10.4493,10.1479,10.1479,7600.0],["1978-10-23",10.1479,10.3488,10.0474,10.0474,5600.0],["1978-10-24",10.0474,10.2483,9.9469,9.9469,3200.0],["1978-10-25",9.9469,10.0474,9.746,9.746,13400.0],["1978-10-26",9.545,9.545,9.2436,9.2436,10400.0],["1978-10-27",8.5403,8.5403,8.2389,8.2389,17000.0],["1978-10-30",8.1384,8.1384,7.837,7.837,31200.0],["1978-10-31",8.0379,8.3393,8.0379,8.0379,30000.0],["1978-11-01",8.7412,9.0427,8.7412,8.7412,25400.0],["1978-11-02",8.9422,9.2436,8.9422,8.9422,12400.0],["1978-11-03",8.9422,9.2436,8.9422,8.9422,5200.0],["1978-11-06",8.9422,9.1431,8.8417,8.8417,7000.0],["1978-11-07",8.7412,8.7412,8.4398,8.4398,8800.0],["1978-11-08",8.4398,8.7412,8.4398,8.4398,6200.0],["1978-11-09",8.4398,8.7412,8.4398,8.4398,7200.0],["1978-11-10",8.4398,8.7412,8.4398,8.4398,5400.0],["1978-11-13",8.7412,9.0427,8.7412,8.7412,9600.0],["1978-11-14",8.7412,8.9422,8.6408,8.6408,8600.0],["1978-11-15",8.7412,9.0427,8.7412,8.7412,7600.0],["1978-11-16",8.8417,9.1431,8.8417,8.8417,7200.0],["1978-11-17",9.3441,9.6455,9.3441,9.3441,11000.0],["1978-11-20",9.545,9.8465,9.545,9.545,9000.0],["1978-11-21",9.746,10.0474,9.746,9.746,12000.0],["1978-11-22",9.8465,10.1479,9.8465,9.8465,8600.0],["1978-11-24",9.9469,10.2483,9.9469,9.9469,2200.0],["1978-11-27",9.9469,9.9469,9.6455,9.6455,10400.0],["1978-11-28",9.6455,9.8465,9.545,9.545,2000.0],["1978-11-29",9.545,9.545,9.2436,9.2436,8600.0],["1978-11-30",9.2436,9.545,9.2436,9.2436,6200.0],["1978-12-01",9.2436,9.545,9.2436,9.2436,4800.0],["1978-12-04",9.2436,9.545,9.2436,9.2436,2600.0],["1978-12-05",9.2436,9.545,9.2436,9.2436,8000.0],["1978-12-06",9.2436,9.545,9.2436,9.2436,8200.0],["1978-12-07",9.2436,9.4446,9.1431,9.1431,9000.0],["1978-12-08",9.1431,9.3441,9.0427,9.0427,2000.0],["1978-12-11",9.0427,9.3441,9.0427,9.0427,3200.0],["1978-12-12",9.0427,9.2436,8.9422,8.9422,3200.0],["1978-12-13",9.0427,9.3441,9.0427,9.0427,1000.0],["1978-12-14",9.2436,9.545,9.2436,9.2436,4200.0],["1978-12-15",9.2436,9.4446,9.1431,9.1431,7400.0],["1978-12-18",9.1431,9.3441,9.0427,9.0427,5400.0],["1978-12-19",9.0427,9.3441,9.0427,9.0427,1000.0],["1978-12-20",9.0427,9.0427,9.0427,9.0427,0.0],["1978-12-21",9.0427,9.3441,9.0427,9.0427,13200.0],["1978-12-22",9.0427,9.3441,9.0427,9.0427,5000.0],["1978-12-26",9.0427,9.0427,9.0427,9.0427,0.0],["1978-12-27",9.0427,9.3441,9.0427,9.0427,3600.0],["1978-12-28",9.0427,9.3441,9.0427,9.0427,3600.0],["1978-12-29",9.0427,9.3441,9.0427,9.0427,1600.0],["1979-01-02",9.0427,9.3441,9.0427,9.0427,1400.0],["1979-01-03",9.2436,9.545,9.2436,9.2436,11000.0],["1979-01-04",9.545,9.8465,9.545,9.545,17200.0],["1979-01-05",9.8465,10.1479,9.8465,9.8465,18400.0],["1979-01-08",9.8465,10.1479,9.8465,9.8465,4800.0],["1979-01-09",9.9469,10.2483,9.9469,9.9469,13400.0],["1979-01-10",9.9469,10.2483,9.9469,9.9469,7000.0],["1979-01-11",9.9469,10.2483,9.9469,9.9469,6400.0],["1979-01-12",9.9469,10.2483,9.9469,9.9469,5400.0],["1979-01-15",9.9469,10.1479,9.8465,9.8465,5200.0],["1979-01-16",9.8465,10.1479,9.8465,9.8465,14400.0],["1979-01-17",9.8465,10.1479,9.8465,9.8465,4800.0],["1979-01-18",9.9469,10.2483,9.9469,9.9469,8800.0],["1979-01-19",10.2483,10.5498,10.2483,10.2483,17000.0],["1979-01-22",10.7507,11.0521,10.7507,10.7507,13400.0],["1979-01-23",10.7507,10.8512,10.5498,10.5498,15800.0],["1979-01-24",10.5498,10.5498,10.2483,10.2483,10600.0],["1979-01-25",10.3488,10.6502,10.3488,10.3488,7600.0],["1979-01-26",10.3488,10.5498,10.2483,10.2483,3200.0],["1979-01-29",10.2483,10.4493,10.1479,10.1479,2200.0],["1979-01-30",10.1479,10.4493,10.1479,10.1479,9000.0],["1979-01-31",10.1479,10.2483,9.9469,9.9469,3000.0],["1979-02-01",9.9469,10.2483,9.9469,9.9469,9400.0],["1979-02-02",9.9469,10.2483,9.9469,9.9469,12000.0],["1979-02-05",9.9469,10.1479,9.8465,9.8465,4800.0],["1979-02-06",9.8465,10.1479,9.8465,9.8465,5200.0],["1979-02-07",9.8465,10.0474,9.746,9.746,3400.0],["1979-02-08",9.746,10.0474,9.746,9.746,3000.0],["1979-02-09",9.9469,10.2483,9.9469,9.9469,7600.0],["1979-02-12",9.9469,10.2483,9.9469,9.9469,3400.0],["1979-02-13",10.0474,10.3488,10.0474,10.0474,5600.0],["1979-02-14",10.0474,10.2483,9.9469,9.9469,8200.0],["1979-02-15",9.9469,10.2483,9.9469,9.9469,2800.0],["1979-02-16",9.9469,10.2483,9.9469,9.9469,18600.0],["1979-02-20",9.9469,10.2483,9.9469,9.9469,6200.0],["1979-02-21",9.9469,10.2483,9.9469,9.9469,21200.0],["1979-02-22",9.9469,10.0474,9.746,9.746,8200.0],["1979-02-23",9.746,9.9469,9.6455,9.6455,4600.0],["1979-02-26",9.6455,9.9469,9.6455,9.6455,1800.0],["1979-02-27",9.6455,9.746,9.4446,9.4446,3400.0],["1979-02-28",9.4446,9.6455,9.3441,9.3441,5400.0],["1979-03-01",9.4446,9.746,9.4446,9.4446,4800.0],["1979-03-02",9.545,9.8465,9.545,9.545,5000.0],["1979-03-05",9.746,10.0474,9.746,9.746,13400.0],["1979-03-06",9.8465,10.1479,9.8465,9.8465,14200.0],["1979-03-07",9.8465,10.0474,9.746,9.746,10000.0],["1979-03-08",9.746,10.0474,9.746,9.746,2600.0],["1979-03-09",9.746,10.0474,9.746,9.746,1400.0],["1979-03-12",9.746,9.9469,9.6455,9.6455,1400.0],["1979-03-13",9.6455,9.8465,9.545,9.545,3600.0],["1979-03-14",9.545,9.8465,9.545,9.545,2000.0],["1979-03-15",9.545,9.8465,9.545,9.545,3200.0],["1979-03-16",9.746,10.0474,9.746,9.746,3400.0],["1979-03-19",9.746,10.0474,9.746,9.746,1600.0],["1979-03-20",9.746,10.0474,9.746,9.746,5000.0],["1979-03-21",9.746,10.0474,9.746,9.746,11000.0],["1979-03-22",9.746,9.9469,9.6455,9.6455,8200.0],["1979-03-23",9.6455,9.9469,9.6455,9.6455,11800.0],["1979-03-26",9.6455,9.9469,9.6455,9.6455,1800.0],["1979-03-27",9.9469,10.2483,9.9469,9.9469,16800.0],["1979-03-28",9.9469,10.1479,9.8465,9.8465,15800.0],["1979-03-29",9.8465,10.1479,9.8465,9.8465,6600.0],["1979-03-30",10.0474,10.3488,10.0474,10.0474,95400.0],["1979-04-02",10.1479,10.4493,10.1479,10.1479,10800.0],["1979-04-03",10.3488,10.6502,10.3488,10.3488,15600.0],["1979-04-04",10.5498,10.8512,10.5498,10.5498,18200.0],["1979-04-05",10.8512,11.1526,10.8512,10.8512,17600.0],["1979-04-06",11.0521,11.3536,11.0521,11.0521,13400.0],["1979-04-09",11.0521,11.1526,10.8512,10.8512,13800.0],["1979-04-10",10.8512,11.1526,10.8512,10.8512,5800.0],["1979-04-11",10.8512,11.0521,10.7507,10.7507,10400.0],["1979-04-12",10.7507,11.0521,10.7507,10.7507,3600.0],["1979-04-16",10.7507,10.7507,10.4493,10.4493,8000.0],["1979-04-17",10.4493,10.5498,10.2483,10.2483,7400.0],["1979-04-18",10.2483,10.4493,10.1479,10.1479,9600.0],["1979-04-19",10.1479,10.3488,10.0474,10.0474,9200.0],["1979-04-20",10.0474,10.2483,9.9469,9.9469,16400.0],["1979-04-23",10.3488,10.6502,10.3488,10.3488,17400.0],["1979-04-24",10.7507,11.0521,10.7507,10.7507,23200.0],["1979-04-25",10.7507,10.9517,10.6502,10.6502,3800.0],["1979-04-26",10.6502,10.9517,10.6502,10.6502,9400.0],["1979-04-27",10.6502,10.9517,10.6502,10.6502,3000.0],["1979-04-30",10.7507,11.0521,10.7507,10.7507,3800.0],["1979-05-01",10.8512,11.1526,10.8512,10.8512,11800.0],["1979-05-02",10.9517,11.2531,10.9517,10.9517,8200.0],["1979-05-03",10.9517,11.2531,10.9517,10.9517,7400.0],["1979-05-04",10.9517,11.0521,10.7507,10.7507,11200.0],["1979-05-07",10.7507,10.7507,10.4493,10.4493,5000.0],["1979-05-08",10.5498,10.8512,10.5498,10.5498,5600.0],["1979-05-09",10.5498,10.8512,10.5498,10.5498,3600.0],["1979-05-10",10.5498,10.7507,10.4493,10.4493,4400.0],["1979-05-11",10.4493,10.6502,10.3488,10.3488,5800.0],["1979-05-14",10.3488,10.6502,10.3488,10.3488,2400.0],["1979-05-15",10.3488,10.6502,10.3488,10.3488,3200.0],["1979-05-16",10.3488,10.6502,10.3488,10.3488,8400.0],["1979-05-17",10.6502,10.9517,10.6502,10.6502,6800.0],["1979-05-18",10.6502,10.8512,10.5498,10.5498,9400.0],["1979-05-21",10.5498,10.8512,10.5498,10.5498,3000.0],["1979-05-22",10.5498,10.8512,10.5498,10.5498,3200.0],["1979-05-23",10.5498,10.8512,10.5498,10.5498,6200.0],["1979-05-24",10.5498,10.8512,10.5498,10.5498,1800.0],["1979-05-25",10.5498,10.8512,10.5498,10.5498,4600.0],["1979-05-29",10.6502,10.9517,10.6502,10.6502,2800.0],["1979-05-30",10.6502,10.8512,10.5498,10.5498,1600.0],["1979-05-31",10.5498,10.8512,10.5498,10.5498,2400.0],["1979-06-01",10.6502,10.9517,10.6502,10.6502,2000.0],["1979-06-04",10.6502,10.9517,10.6502,10.6502,4200.0],["1979-06-05",10.7507,11.0521,10.7507,10.7507,1400.0],["1979-06-06",10.9517,11.2531,10.9517,10.9517,4800.0],["1979-06-07",11.1526,11.454,11.1526,11.1526,6600.0],["1979-06-08",11.1526,11.454,11.1526,11.1526,9200.0],["1979-06-11",11.1526,11.454,11.1526,11.1526,4200.0],["1979-06-12",11.5545,11.8559,11.5545,11.5545,9800.0],["1979-06-13",11.5545,11.7555,11.454,11.454,6800.0],["1979-06-14",11.454,11.655,11.3536,11.3536,8400.0],["1979-06-15",11.3536,11.5545,11.2531,11.2531,7400.0],["1979-06-18",11.2531,11.3536,11.0521,11.0521,5200.0],["1979-06-19",11.0521,11.2531,10.9517,10.9517,5800.0],["1979-06-20",10.9517,11.2531,10.9517,10.9517,1600.0],["1979-06-21",11.0521,11.3536,11.0521,11.0521,1000.0],["1979-06-22",11.0521,11.3536,11.0521,11.0521,3000.0],["1979-06-25",11.0521,11.1526,10.8512,10.8512,3000.0],["1979-06-26",10.8512,11.1526,10.8512,10.8512,4600.0],["1979-06-27",10.9517,11.2531,10.9517,10.9517,3200.0],["1979-06-28",11.2531,11.5545,11.2531,11.2531,29000.0],["1979-06-29",11.2531,11.454,11.1526,11.1526,4000.0],["1979-07-02",11.1526,11.454,11.1526,11.1526,17400.0],["1979-07-03",11.2531,11.5545,11.2531,11.2531,2400.0],["1979-07-05",11.2531,11.5545,11.2531,11.2531,18200.0],["1979-07-06",11.8559,12.1574,11.8559,11.8559,24600.0],["1979-07-09",11.9564,12.2578,11.9564,11.9564,14000.0],["1979-07-10",11.9564,12.2578,11.9564,11.9564,19600.0],["1979-07-11",12.0569,12.3583,12.0569,12.0569,12800.0],["1979-07-12",12.0569,12.3583,12.0569,12.0569,3000.0],["1979-07-13",12.0569,12.3583,12.0569,12.0569,2600.0],["1979-07-16",12.2578,12.5592,12.2578,12.2578,8200.0],["1979-07-17",12.2578,12.4588,12.1573,12.1573,24000.0],["1979-07-18",12.5592,12.8607,12.5592,12.5592,19400.0],["1979-07-19",13.0616,13.363,13.0616,13.0616,14400.0],["1979-07-20",13.0616,13.363,13.0616,13.0616,8800.0],["1979-07-23",13.1621,13.4635,13.1621,13.1621,5600.0],["1979-07-24",13.1621,13.363,13.0616,13.0616,7400.0],["1979-07-25",13.0616,13.2626,12.9611,12.9611,7000.0],["1979-07-26",13.0616,13.363,13.0616,13.0616,16600.0],["1979-07-27",13.564,13.8654,13.564,13.564,12400.0],["1979-07-30",13.6645,13.9659,13.6645,13.6645,13600.0],["1979-07-31",13.6645,13.7649,13.4635,13.4635,15600.0],["1979-08-01",13.4635,13.7649,13.4635,13.4635,9400.0],["1979-08-02",13.4635,13.6645,13.363,13.363,6800.0],["1979-08-03",13.363,13.6645,13.363,13.363,4600.0],["1979-08-06",13.4635,13.7649,13.4635,13.4635,1800.0],["1979-08-07",13.4635,13.7649,13.4635,13.4635,14400.0],["1979-08-08",13.4635,13.7649,13.4635,13.4635,2400.0],["1979-08-09",13.4635,13.6645,13.363,13.363,3200.0],["1979-08-10",13.363,13.6645,13.363,13.363,4800.0],["1979-08-13",13.363,13.6645,13.363,13.363,7400.0],["1979-08-14",13.4635,13.7649,13.4635,13.4635,7800.0],["1979-08-15",13.4635,13.7649,13.4635,13.4635,12400.0],["1979-08-16",13.4635,13.6645,13.363,13.363,9800.0],["1979-08-17",13.363,13.564,13.2626,13.2626,10800.0],["1979-08-20",13.2626,13.564,13.2626,13.2626,11800.0],["1979-08-21",13.2626,13.4635,13.1621,13.1621,17600.0],["1979-08-22",13.1621,13.4635,13.1621,13.1621,14600.0],["1979-08-23",13.2626,13.564,13.2626,13.2626,14600.0],["1979-08-24",13.4635,13.7649,13.4635,13.4635,14400.0],["1979-08-27",13.564,13.8654,13.564,13.564,12800.0],["1979-08-28",13.564,13.8654,13.564,13.564,3400.0],["1979-08-29",13.6645,13.9659,13.6645,13.6645,11200.0],["1979-08-30",13.6645,13.9659,13.6645,13.6645,3600.0],["1979-08-31",13.9659,14.2673,13.9659,13.9659,10000.0],["1979-09-04",13.9659,13.9659,13.6645,13.6645,5200.0],["1979-09-05",13.6645,13.6645,13.363,13.363,9800.0],["1979-09-06",13.4635,13.7649,13.4635,13.4635,1600.0],["1979-09-07",13.564,13.8654,13.564,13.564,3000.0],["1979-09-10",13.564,13.8654,13.564,13.564,11800.0],["1979-09-11",13.564,13.6645,13.363,13.363,11000.0],["1979-09-12",13.4635,13.7649,13.4635,13.4635,8800.0],["1979-09-13",13.4635,13.7649,13.4635,13.4635,6800.0],["1979-09-14",13.6645,13.9659,13.6645,13.6645,12200.0],["1979-09-17",13.6645,13.9659,13.6645,13.6645,2400.0],["1979-09-18",13.6645,13.7649,13.4635,13.4635,11400.0],["1979-09-19",13.4635,13.7649,13.4635,13.4635,3200.0],["1979-09-20",13.4635,13.6645,13.363,13.363,9200.0],["1979-09-21",13.363,13.564,13.2626,13.2626,7200.0],["1979-09-24",13.363,13.6645,13.363,13.363,7000.0],["1979-09-25",13.363,13.4635,13.1621,13.1621,11200.0],["1979-09-26",13.1621,13.4635,13.1621,13.1621,7600.0],["1979-09-27",13.1621,13.4635,13.1621,13.1621,600.0],["1979-09-28",13.1621,13.2626,12.9611,12.9611,8600.0],["1979-10-01",12.9611,13.1621,12.8607,12.8607,5400.0],["1979-10-02",13.0616,13.363,13.0616,13.0616,16200.0],["1979-10-03",13.0616,13.2626,12.9611,12.9611,9800.0],["1979-10-04",13.0616,13.363,13.0616,13.0616,25000.0],["1979-10-05",13.1621,13.4635,13.1621,13.1621,8200.0],["1979-10-08",13.1621,13.363,13.0616,13.0616,5400.0],["1979-10-09",12.8607,12.8607,12.5592,12.5592,10400.0],["1979-10-10",11.9564,11.9564,11.655,11.655,13400.0],["1979-10-11",11.655,11.9564,11.655,11.655,7800.0],["1979-10-12",11.655,11.9564,11.655,11.655,7800.0],["1979-10-15",11.655,11.655,11.3536,11.3536,10000.0],["1979-10-16",11.3536,11.3536,11.0521,11.0521,9400.0],["1979-10-17",11.0521,11.3536,11.0521,11.0521,11400.0],["1979-10-18",11.0521,11.3536,11.0521,11.0521,10600.0],["1979-10-19",11.0521,11.2531,10.9517,10.9517,5600.0],["1979-10-22",10.8512,10.8512,10.5498,10.5498,7200.0],["1979-10-23",10.3488,10.3488,10.0474,10.0474,16200.0],["1979-10-24",10.3488,10.6502,10.3488,10.3488,12400.0],["1979-10-25",10.0474,10.0474,9.746,9.746,10800.0],["1979-10-26",10.0474,10.3488,10.0474,10.0474,20800.0],["1979-10-29",10.0474,10.1479,9.8465,9.8465,9000.0],["1979-10-30",10.0474,10.3488,10.0474,10.0474,7800.0],["1979-10-31",10.1479,10.4493,10.1479,10.1479,5800.0],["1979-11-01",10.3488,10.6502,10.3488,10.3488,7400.0],["1979-11-02",10.6502,10.9517,10.6502,10.6502,17200.0],["1979-11-05",10.6502,10.8512,10.5498,10.5498,4400.0],["1979-11-06",10.5498,10.8512,10.5498,10.5498,4200.0],["1979-11-07",10.5498,10.6502,10.3488,10.3488,5800.0],["1979-11-08",10.3488,10.6502,10.3488,10.3488,1600.0],["1979-11-09",10.4493,10.7507,10.4493,10.4493,4000.0],["1979-11-12",10.4493,10.7507,10.4493,10.4493,2800.0],["1979-11-13",10.7507,11.0521,10.7507,10.7507,5600.0],["1979-11-14",11.2531,11.5545,11.2531,11.2531,19200.0],["1979-11-15",11.454,11.7555,11.454,11.454,3600.0],["1979-11-16",11.655,11.9564,11.655,11.655,5800.0],["1979-11-19",11.7555,12.0569,11.7555,11.7555,6800.0],["1979-11-20",11.7555,12.0569,11.7555,11.7555,8200.0],["1979-11-21",11.7555,11.9564,11.655,11.655,6000.0],["1979-11-23",11.655,11.9564,11.655,11.655,7800.0],["1979-11-26",11.7555,12.0569,11.7555,11.7555,11200.0],["1979-11-27",11.8559,12.1574,11.8559,11.8559,3400.0],["1979-11-28",11.8559,12.0569,11.7555,11.7555,2400.0],["1979-11-29",11.8559,12.1574,11.8559,11.8559,5800.0],["1979-11-30",11.8559,12.1574,11.8559,11.8559,2200.0],["1979-12-03",11.8559,12.0569,11.7555,11.7555,7400.0],["1979-12-04",11.7555,12.0569,11.7555,11.7555,1200.0],["1979-12-05",11.655,11.655,11.3536,11.3536,8200.0],["1979-12-06",11.3536,11.655,11.3536,11.3536,1800.0],["1979-12-07",11.454,11.7555,11.454,11.454,5000.0],["1979-12-10",11.655,11.9564,11.655,11.655,3400.0],["1979-12-11",11.655,11.8559,11.5545,11.5545,5200.0],["1979-12-12",11.655,11.9564,11.655,11.655,5200.0],["1979-12-13",11.655,11.8559,11.5545,11.5545,4200.0],["1979-12-14",11.5545,11.8559,11.5545,11.5545,7800.0],["1979-12-17",11.655,11.9564,11.655,11.655,5200.0],["1979-12-18",11.655,11.9564,11.655,11.655,4600.0],["1979-12-19",11.655,11.8559,11.5545,11.5545,800.0],["1979-12-20",11.5545,11.8559,11.5545,11.5545,4600.0],["1979-12-21",11.5545,11.8559,11.5545,11.5545,4000.0],["1979-12-24",11.5545,11.8559,11.5545,11.5545,3200.0],["1979-12-26",11.5545,11.8559,11.5545,11.5545,1000.0],["1979-12-27",11.5545,11.7555,11.454,11.454,2000.0],["1979-12-28",11.454,11.7555,11.454,11.454,7600.0],["1979-12-31",11.454,11.655,11.3536,11.3536,3800.0],["1980-01-02",11.3536,11.454,11.1526,11.1526,6000.0],["1980-01-03",10.8512,10.8512,10.5498,10.5498,10000.0],["1980-01-04",10.9517,11.2531,10.9517,10.9517,9600.0],["1980-01-07",10.9517,11.2531,10.9517,10.9517,6400.0],["1980-01-08",10.9517,11.2531,10.9517,10.9517,6400.0],["1980-01-09",11.655,11.9564,11.655,11.655,21000.0],["1980-01-10",11.9564,12.2578,11.9564,11.9564,10400.0],["1980-01-11",11.9564,12.2578,11.9564,11.9564,7600.0],["1980-01-14",12.1573,12.4588,12.1573,12.1573,6400.0],["1980-01-15",12.4588,12.7602,12.4588,12.4588,11200.0],["1980-01-16",12.7602,13.0616,12.7602,12.7602,10400.0],["1980-01-17",12.9611,13.2626,12.9611,12.9611,4400.0],["1980-01-18",13.2626,13.564,13.2626,13.2626,8000.0],["1980-01-21",13.4635,13.7649,13.4635,13.4635,7800.0],["1980-01-22",13.4635,13.4635,13.1621,13.1621,24000.0],["1980-01-23",13.1621,13.4635,13.1621,13.1621,21200.0],["1980-01-24",13.2626,13.564,13.2626,13.2626,7000.0],["1980-01-25",13.2626,13.564,13.2626,13.2626,6400.0],["1980-01-28",13.2626,13.4635,13.1621,13.1621,6400.0],["1980-01-29",13.1621,13.363,13.0616,13.0616,2800.0],["1980-01-30",13.0616,13.363,13.0616,13.0616,10000.0],["1980-01-31",13.0616,13.363,13.0616,13.0616,6200.0],["1980-02-01",13.0616,13.363,13.0616,13.0616,35000.0],["1980-02-04",13.0616,13.363,13.0616,13.0616,23200.0],["1980-02-05",13.1621,13.4635,13.1621,13.1621,9800.0],["1980-02-06",13.1621,13.4635,13.1621,13.1621,3800.0],["1980-02-07",13.8654,14.1668,13.8654,13.8654,18800.0],["1980-02-08",14.3678,14.6692,14.3678,14.3678,16800.0],["1980-02-11",14.4683,14.7697,14.4683,14.4683,10600.0],["1980-02-12",14.4683,14.7697,14.4683,14.4683,11000.0],["1980-02-13",14.4683,14.7697,14.4683,14.4683,29200.0],["1980-02-14",14.4683,14.5687,14.2673,14.2673,15600.0],["1980-02-15",14.5687,14.8702,14.5687,14.5687,14200.0],["1980-02-19",14.5687,14.5687,14.2673,14.2673,41000.0],["1980-02-20",14.2673,14.5687,14.2673,14.2673,18200.0],["1980-02-21",14.2673,14.5687,14.2673,14.2673,9800.0],["1980-02-22",14.2673,14.4683,14.1668,14.1668,14800.0],["1980-02-25",14.1668,14.2673,13.9659,13.9659,14600.0],["1980-02-26",13.9659,14.2673,13.9659,13.9659,7000.0],["1980-02-27",13.9659,14.2673,13.9659,13.9659,3600.0],["1980-02-28",13.9659,14.2673,13.9659,13.9659,4000.0],["1980-02-29",13.9659,14.2673,13.9659,13.9659,4600.0],["1980-03-03",13.9659,14.2673,13.9659,13.9659,10600.0],["1980-03-04",13.9659,14.2673,13.9659,13.9659,17000.0],["1980-03-05",13.9659,14.2673,13.9659,13.9659,7400.0],["1980-03-06",13.564,13.564,13.2626,13.2626,20000.0],["1980-03-07",13.2626,13.564,13.2626,13.2626,30000.0],["1980-03-10",13.2626,13.363,13.0616,13.0616,14200.0],["1980-03-11",13.0616,13.363,13.0616,13.0616,2600.0],["1980-03-12",13.0616,13.363,13.0616,13.0616,8800.0],["1980-03-13",13.0616,13.363,13.0616,13.0616,2200.0],["1980-03-14",12.8607,12.8607,12.5592,12.5592,9800.0],["1980-03-17",11.7555,11.7555,11.3536,11.3536,9800.0],["1980-03-18",11.5545,11.9564,11.5545,11.5545,5400.0],["1980-03-19",11.5545,11.9564,11.5545,11.5545,5800.0],["1980-03-20",11.8559,12.2578,11.8559,11.8559,25400.0],["1980-03-21",11.8559,11.9564,11.5545,11.5545,9600.0],["1980-03-24",11.0521,11.0521,10.6502,10.6502,20200.0],["1980-03-25",10.6502,10.7507,10.3488,10.3488,7000.0],["1980-03-26",10.3488,10.6502,10.2483,10.2483,1400.0],["1980-03-27",9.9469,9.9469,9.545,9.545,4200.0],["1980-03-28",10.9517,11.3536,10.9517,10.9517,13200.0],["1980-03-31",10.9517,11.2531,10.8512,10.8512,4000.0],["1980-04-01",10.8512,11.0521,10.6502,10.6502,4400.0],["1980-04-02",10.7507,11.1526,10.7507,10.7507,3800.0],["1980-04-03",10.7507,11.1526,10.7507,10.7507,7200.0],["1980-04-07",10.7507,10.8512,10.4493,10.4493,6000.0],["1980-04-08",10.4493,10.8512,10.4493,10.4493,1000.0],["1980-04-09",10.4493,10.8512,10.4493,10.4493,7600.0],["1980-04-10",10.5498,10.9517,10.5498,10.5498,6800.0],["1980-04-11",10.5498,10.8512,10.4493,10.4493,4000.0],["1980-04-14",10.4493,10.8512,10.4493,10.4493,13200.0],["1980-04-15",10.4493,10.8512,10.4493,10.4493,6600.0],["1980-04-16",10.4493,10.6502,10.2483,10.2483,1800.0],["1980-04-17",10.2483,10.4493,10.0474,10.0474,4000.0],["1980-04-18",10.0474,10.2483,9.8465,9.8465,7000.0],["1980-04-21",9.746,9.746,9.3441,9.3441,12000.0],["1980-04-22",9.3441,9.4446,9.0427,9.0427,18000.0],["1980-04-23",9.0427,9.4446,9.0427,9.0427,11200.0],["1980-04-24",9.545,9.9469,9.545,9.545,18000.0],["1980-04-25",9.545,9.9469,9.545,9.545,4600.0],["1980-04-28",9.3441,9.3441,8.9422,8.9422,14400.0],["1980-04-29",9.1431,9.545,9.1431,9.1431,5000.0],["1980-04-30",9.1431,9.2436,8.8417,8.8417,14600.0],["1980-05-01",8.9422,9.3441,8.9422,8.9422,1600.0],["1980-05-02",8.9422,9.2436,8.8417,8.8417,10400.0],["1980-05-05",8.8417,9.2436,8.8417,8.8417,3000.0],["1980-05-06",9.0427,9.4446,9.0427,9.0427,12800.0],["1980-05-07",9.2436,9.6455,9.2436,9.2436,40000.0],["1980-05-08",9.2436,9.6455,9.2436,9.2436,5200.0],["1980-05-09",9.2436,9.545,9.1431,9.1431,6600.0],["1980-05-12",9.1431,9.4446,9.0427,9.0427,2200.0],["1980-05-13",9.0427,9.4446,9.0427,9.0427,2600.0],["1980-05-14",9.0427,9.4446,9.0427,9.0427,5800.0],["1980-05-15",9.0427,9.3441,8.9422,8.9422,4600.0],["1980-05-16",9.0427,9.4446,9.0427,9.0427,2600.0],["1980-05-19",9.0427,9.4446,9.0427,9.0427,10000.0],["1980-05-20",9.0427,9.4446,9.0427,9.0427,4000.0],["1980-05-21",9.0427,9.4446,9.0427,9.0427,6400.0],["1980-05-22",9.2436,9.6455,9.2436,9.2436,51600.0],["1980-05-23",9.3441,9.746,9.3441,9.3441,22400.0],["1980-05-27",9.4446,9.8465,9.4446,9.4446,17600.0],["1980-05-28",9.4446,9.8465,9.4446,9.4446,3200.0],["1980-05-29",9.4446,9.6455,9.2436,9.2436,6400.0],["1980-05-30",9.2436,9.4446,9.0427,9.0427,7600.0],["1980-06-02",9.0427,9.4446,9.0427,9.0427,2000.0],["1980-06-03",9.1431,9.545,9.1431,9.1431,1000.0],["1980-06-04",9.1431,9.545,9.1431,9.1431,7400.0],["1980-06-05",9.3441,9.746,9.3441,9.3441,23000.0],["1980-06-06",9.545,9.9469,9.545,9.545,39600.0],["1980-06-09",10.0474,10.4493,10.0474,10.0474,46600.0],["1980-06-10",10.5498,10.9517,10.5498,10.5498,39400.0],["1980-06-11",10.7507,11.1526,10.7507,10.7507,18200.0],["1980-06-12",11.5545,11.9564,11.5545,11.5545,60200.0],["1980-06-13",12.2578,12.6597,12.2578,12.2578,45000.0],["1980-06-16",12.2578,12.2578,11.8559,11.8559,18600.0],["1980-06-17",11.8559,12.1574,11.7555,11.7555,10000.0],["1980-06-18",11.7555,12.0569,11.655,11.655,3200.0],["1980-06-19",11.655,11.9564,11.5545,11.5545,8000.0],["1980-06-20",11.5545,11.655,11.2531,11.2531,25000.0],["1980-06-23",11.3536,11.7555,11.3536,11.3536,1200.0],["1980-06-24",11.3536,11.655,11.2531,11.2531,4400.0],["1980-06-25",11.3536,11.7555,11.3536,11.3536,11200.0],["1980-06-26",11.8559,12.2578,11.8559,11.8559,28000.0],["1980-06-27",11.8559,12.0569,11.655,11.655,14600.0],["1980-06-30",11.655,11.9564,11.5545,11.5545,11200.0],["1980-07-01",11.7555,12.1574,11.7555,11.7555,11400.0],["1980-07-02",11.9564,12.3583,11.9564,11.9564,10600.0],["1980-07-03",11.9564,12.3583,11.9564,11.9564,7800.0],["1980-07-07",12.2578,12.4588,12.2578,12.2578,13600.0],["1980-07-08",12.2578,12.5592,12.2578,12.2578,6600.0],["1980-07-09",12.2578,12.4588,12.2578,12.2578,9000.0],["1980-07-10",12.3583,12.5592,12.3583,12.3583,13800.0],["1980-07-11",12.3583,12.5592,12.3583,12.3583,2200.0],["1980-07-14",12.3583,12.5592,12.3583,12.3583,13400.0],["1980-07-15",12.3583,12.6597,12.3583,12.3583,9800.0],["1980-07-16",12.3583,12.5592,12.3583,12.3583,5600.0],["1980-07-17",12.3583,12.5592,12.3583,12.3583,2600.0],["1980-07-18",12.3583,12.5592,12.3583,12.3583,7200.0],["1980-07-21",12.3583,12.5592,12.3583,12.3583,5600.0],["1980-07-22",12.0569,12.0569,11.7555,11.7555,38600.0],["1980-07-23",11.7555,11.8559,11.655,11.655,28400.0],["1980-07-24",11.655,11.8559,11.655,11.655,6800.0],["1980-07-25",11.655,11.8559,11.655,11.655,26600.0],["1980-07-28",11.7555,11.9564,11.7555,11.7555,34200.0],["1980-07-29",11.7555,11.9564,11.7555,11.7555,5400.0],["1980-07-30",11.8559,12.0569,11.8559,11.8559,14200.0],["1980-07-31",11.8559,11.9564,11.7555,11.7555,7600.0],["1980-08-01",11.7555,11.8559,11.655,11.655,5200.0],["1980-08-04",11.655,11.8559,11.655,11.655,4000.0],["1980-08-05",11.655,11.8559,11.5545,11.5545,6200.0],["1980-08-06",11.655,11.8559,11.655,11.655,11600.0],["1980-08-07",11.7555,11.9564,11.7555,11.7555,7800.0],["1980-08-08",11.7555,11.9564,11.7555,11.7555,13600.0],["1980-08-11",12.1573,12.3583,12.1573,12.1573,17400.0],["1980-08-12",12.6597,12.9611,12.6597,12.6597,19200.0],["1980-08-13",12.8607,13.2626,12.8607,12.8607,17400.0],["1980-08-14",13.0616,13.2626,13.0616,13.0616,16000.0],["1980-08-15",13.0616,13.0616,12.8607,12.8607,17200.0],["1980-08-18",12.8607,13.0616,12.8607,12.8607,4600.0],["1980-08-19",12.9611,13.1621,12.9611,12.9611,6000.0],["1980-08-20",13.7649,14.0664,13.7649,13.7649,19600.0],["1980-08-21",14.6692,14.8702,14.6692,14.6692,18600.0],["1980-08-22",14.4683,14.4683,14.2673,14.2673,15600.0],["1980-08-25",13.8654,13.8654,13.6645,13.6645,10800.0],["1980-08-26",14.0664,14.2673,14.0664,14.0664,13200.0],["1980-08-27",14.0664,14.1668,13.8654,13.8654,11600.0],["1980-08-28",13.8654,13.9659,13.6645,13.6645,3400.0],["1980-08-29",13.6645,13.9659,13.6645,13.6645,1200.0],["1980-09-02",13.8654,13.9659,13.8654,13.8654,6000.0],["1980-09-03",14.6692,14.7697,14.6692,14.6692,18600.0],["1980-09-04",14.6692,14.8702,14.5687,14.5687,29600.0],["1980-09-05",14.6692,14.7697,14.6692,14.6692,11600.0],["1980-09-08",14.6692,14.7697,14.5687,14.5687,7800.0],["1980-09-09",14.5687,14.7697,14.4683,14.4683,13600.0],["1980-09-10",14.6692,14.8702,14.6692,14.6692,18200.0],["1980-09-11",16.3773,16.6787,16.3773,16.3773,64800.0],["1980-09-12",16.9801,17.382,16.9801,16.9801,21400.0],["1980-09-15",16.9801,17.1811,16.8796,16.8796,22000.0],["1980-09-16",16.8796,16.9801,16.6787,16.6787,13400.0],["1980-09-17",16.5782,16.5782,16.2768,16.2768,24600.0],["1980-09-18",15.8749,15.8749,15.6739,15.6739,14200.0],["1980-09-19",15.7744,15.9754,15.7744,15.7744,16400.0],["1980-09-22",15.8749,15.9754,15.8749,15.8749,21000.0],["1980-09-23",15.6739,15.6739,15.3725,15.3725,7200.0],["1980-09-24",15.3725,15.5735,15.3725,15.3725,27800.0],["1980-09-25",16.0758,16.3773,16.0758,16.0758,20200.0],["1980-09-26",16.0758,16.0758,15.8749,15.8749,8800.0],["1980-09-29",15.5735,15.5735,15.3725,15.3725,12600.0],["1980-09-30",15.8749,16.0758,15.8749,15.8749,13600.0],["1980-10-01",16.8796,17.0806,16.8796,16.8796,9400.0],["1980-10-02",17.0806,17.382,17.0806,17.0806,25000.0],["1980-10-03",17.2815,17.4825,17.2815,17.2815,19800.0],["1980-10-06",17.2815,17.4825,17.1811,17.1811,4600.0],["1980-10-07",16.7792,16.7792,16.4777,16.4777,11800.0],["1980-10-08",16.5782,16.7792,16.5782,16.5782,5800.0],["1980-10-09",16.1763,16.1763,16.0758,16.0758,10400.0],["1980-10-10",16.2768,16.5782,16.2768,16.2768,7400.0],["1980-10-13",16.4777,16.6787,16.4777,16.4777,7200.0],["1980-10-14",16.4777,16.6787,16.4777,16.4777,3400.0],["1980-10-15",16.4777,16.6787,16.4777,16.4777,5800.0],["1980-10-16",17.2815,17.4825,17.2815,17.2815,14200.0],["1980-10-17",17.2815,17.4825,17.1811,17.1811,7200.0],["1980-10-20",17.1811,17.4825,17.1811,17.1811,15200.0],["1980-10-21",17.1811,17.382,17.1811,17.1811,5200.0],["1980-10-22",17.181,17.2815,17.0806,17.0806,4600.0],["1980-10-23",17.382,17.5829,17.382,17.382,55800.0],["1980-10-24",17.382,17.6834,17.382,17.382,5600.0],["1980-10-27",17.382,17.5829,17.2815,17.2815,5200.0],["1980-10-28",17.2815,17.5829,17.2815,17.2815,2600.0],["1980-10-29",17.382,17.5829,17.382,17.382,6600.0],["1980-10-30",17.382,17.4825,17.2815,17.2815,6200.0],["1980-10-31",17.2815,17.4825,17.1811,17.1811,11800.0],["1980-11-03",17.1811,17.382,17.1811,17.1811,4000.0],["1980-11-05",17.4825,17.7839,17.4825,17.4825,16400.0],["1980-11-06",17.4825,17.6834,17.382,17.382,8000.0],["1980-11-07",17.382,17.6834,17.382,17.382,2600.0],["1980-11-10",17.382,17.6834,17.382,17.382,2000.0],["1980-11-11",17.6834,17.8844,17.6834,17.6834,8200.0],["1980-11-12",18.8891,19.0901,18.8891,18.8891,25000.0],["1980-11-13",19.291,19.5924,19.291,19.291,16200.0],["1980-11-14",19.8938,20.0948,19.8938,19.8938,17400.0],["1980-11-17",19.7934,19.7934,19.492,19.492,12400.0],["1980-11-18",19.5924,19.7934,19.5924,19.5924,20800.0],["1980-11-19",20.4967,20.6976,20.4967,20.4967,19800.0],["1980-11-20",21.0995,21.3005,21.0995,21.0995,11600.0],["1980-11-21",21.3005,21.6019,21.3005,21.3005,10800.0],["1980-11-24",21.3005,21.5014,21.3005,21.3005,4200.0],["1980-11-25",21.3005,21.5014,21.3005,21.3005,5000.0],["1980-11-26",21.7024,21.9033,21.7024,21.7024,13200.0],["1980-11-28",21.9033,22.2047,21.9033,21.9033,3800.0],["1980-12-01",22.2048,22.5062,22.2048,22.2048,11400.0],["1980-12-02",23.31,23.5109,23.31,23.31,20400.0],["1980-12-03",23.31,23.5109,23.109,23.109,57400.0],["1980-12-04",23.109,23.31,22.9081,22.9081,18200.0],["1980-12-05",22.7071,22.7071,22.3052,22.3052,16000.0],["1980-12-08",21.5014,21.5014,21.0995,21.0995,19600.0],["1980-12-09",21.3005,21.7024,21.3005,21.3005,18600.0],["1980-12-10",20.6976,20.6976,20.2957,20.2957,16200.0],["1980-12-11",19.291,19.291,18.8891,18.8891,27600.0],["1980-12-12",19.8938,20.2957,19.8938,19.8938,24600.0],["1980-12-15",20.2957,20.6976,20.2957,20.2957,3400.0],["1980-12-16",20.4967,20.6976,20.4967,20.4967,8400.0],["1980-12-17",20.2957,20.2957,19.8938,19.8938,13000.0],["1980-12-18",19.8938,20.2957,19.8938,19.8938,16400.0],["1980-12-19",19.8938,20.2957,19.6929,19.6929,5200.0],["1980-12-22",19.8938,20.2957,19.8938,19.8938,1200.0],["1980-12-23",20.1953,20.4967,20.1953,20.1953,9600.0],["1980-12-24",20.1953,20.4967,20.1953,20.1953,7800.0],["1980-12-26",20.1953,20.4967,20.1953,20.1953,1200.0],["1980-12-29",20.1953,20.4967,20.1953,20.1953,2000.0],["1980-12-30",20.2957,20.6976,20.2957,20.2957,1800.0],["1980-12-31",20.2957,20.6976,20.2957,20.2957,800.0],["1981-01-02",20.2957,20.6976,20.2957,20.2957,2600.0],["1981-01-05",20.2957,20.6976,20.2957,20.2957,1800.0],["1981-01-06",20.2957,20.2957,19.6929,19.6929,12000.0],["1981-01-07",18.4872,18.4872,18.0853,18.0853,13800.0],["1981-01-08",18.0853,18.0853,17.6834,17.6834,10600.0],["1981-01-09",17.6834,18.0853,17.6834,17.6834,4600.0],["1981-01-12",17.8844,18.2863,17.8844,17.8844,2600.0],["1981-01-13",17.8844,18.0853,17.6834,17.6834,3000.0],["1981-01-14",17.6834,18.0853,17.6834,17.6834,1800.0],["1981-01-15",17.6834,18.0853,17.6834,17.6834,2400.0],["1981-01-16",18.4872,18.8891,18.4872,18.4872,28800.0],["1981-01-19",19.492,19.8938,19.492,19.492,8800.0],["1981-01-20",19.492,19.8938,19.492,19.492,12600.0],["1981-01-21",19.8938,20.2957,19.8938,19.8938,7200.0],["1981-01-22",20.2957,20.6976,20.2957,20.2957,16000.0],["1981-01-23",20.2957,20.6976,20.2957,20.2957,8000.0],["1981-01-26",19.8938,19.8938,19.291,19.291,11000.0],["1981-01-27",19.291,19.492,19.0901,19.0901,4400.0],["1981-01-28",19.0901,19.0901,18.6882,18.6882,9000.0],["1981-01-29",19.0901,19.492,19.0901,19.0901,6000.0],["1981-01-30",19.0901,19.0901,18.6882,18.6882,5400.0],["1981-02-02",18.4872,18.4872,18.0853,18.0853,8000.0],["1981-02-03",18.0853,18.4872,18.0853,18.0853,5400.0],["1981-02-04",18.0853,18.0853,17.6834,17.6834,12800.0],["1981-02-05",17.6834,17.8844,17.4825,17.4825,6400.0],["1981-02-06",17.6834,18.2863,17.6834,17.6834,6400.0],["1981-02-09",17.6834,18.0853,17.4825,17.4825,8600.0],["1981-02-10",17.4825,17.8844,17.4825,17.4825,2600.0],["1981-02-11",17.4825,17.8844,17.4825,17.4825,1800.0],["1981-02-12",17.6834,18.0853,17.6834,17.6834,2200.0],["1981-02-13",17.6834,18.0853,17.6834,17.6834,6600.0],["1981-02-17",18.4872,18.8891,18.4872,18.4872,5200.0],["1981-02-18",18.8891,19.291,18.8891,18.8891,6200.0],["1981-02-19",18.8891,18.8891,18.4872,18.4872,4200.0],["1981-02-20",18.4872,18.4872,18.0853,18.0853,3600.0],["1981-02-23",18.0853,18.2863,17.8844,17.8844,2600.0],["1981-02-24",17.8844,18.0853,17.4825,17.4825,3200.0],["1981-02-25",17.6834,18.0853,17.6834,17.6834,7000.0],["1981-02-26",17.8844,18.2863,17.8844,17.8844,4000.0],["1981-02-27",18.4872,18.8891,18.4872,18.4872,6800.0],["1981-03-02",18.6882,19.0901,18.6882,18.6882,3200.0],["1981-03-03",18.6882,18.8891,18.4872,18.4872,1800.0],["1981-03-04",18.4872,18.8891,18.2863,18.2863,1600.0],["1981-03-05",18.2863,18.6882,18.2863,18.2863,3600.0],["1981-03-06",18.2863,18.6882,18.2863,18.2863,400.0],["1981-03-09",18.2863,18.6882,18.2863,18.2863,1400.0],["1981-03-10",18.2863,18.6882,18.2863,18.2863,2400.0],["1981-03-11",18.2863,18.4872,17.8844,17.8844,2000.0],["1981-03-12",17.8844,17.8844,17.8844,17.8844,0.0],["1981-03-13",18.0853,18.4872,18.0853,18.0853,3000.0],["1981-03-16",18.0853,18.6882,18.0853,18.0853,1000.0],["1981-03-17",18.0853,18.4872,18.0853,18.0853,2800.0],["1981-03-18",18.2863,18.6882,18.2863,18.2863,2800.0],["1981-03-19",18.2863,18.4872,18.0853,18.0853,1000.0],["1981-03-20",17.8844,17.8844,17.2815,17.2815,13800.0],["1981-03-23",17.2815,17.8844,17.2815,17.2815,2800.0],["1981-03-24",17.2815,17.6834,17.2815,17.2815,1200.0],["1981-03-25",17.2815,17.6834,17.2815,17.2815,23600.0],["1981-03-26",17.6834,18.0853,17.6834,17.6834,3000.0],["1981-03-27",18.0853,18.5877,18.0853,18.0853,15800.0],["1981-03-30",18.6882,19.0901,18.6882,18.6882,4000.0],["1981-03-31",19.492,19.8938,19.492,19.492,8000.0],["1981-04-01",19.492,19.8938,19.492,19.492,4200.0],["1981-04-02",19.492,19.8938,19.492,19.492,11400.0],["1981-04-03",20.0948,20.4967,20.0948,20.0948,11400.0],["1981-04-06",20.4967,20.4967,19.8938,19.8938,5700.0],["1981-04-07",19.8938,20.0948,19.6929,19.6929,11400.0],["1981-04-08",19.6929,19.8938,19.291,19.291,4600.0],["1981-04-09",19.291,19.6929,19.291,19.291,2100.0],["1981-04-10",19.291,19.6929,19.0901,19.0901,5100.0],["1981-04-13",19.0901,19.0901,18.6882,18.6882,5800.0],["1981-04-14",18.6882,19.0901,18.6882,18.6882,4400.0],["1981-04-15",18.6882,19.0901,18.6882,18.6882,2900.0],["1981-04-16",18.8891,19.291,18.8891,18.8891,13400.0],["1981-04-20",19.0901,19.492,19.0901,19.0901,3400.0],["1981-04-21",19.0901,19.492,18.8891,18.8891,7400.0],["1981-04-22",18.8891,19.0901,18.4872,18.4872,9000.0],["1981-04-23",18.4872,19.0901,18.4872,18.4872,3400.0],["1981-04-24",18.4872,18.8891,18.2863,18.2863,12400.0],["1981-04-27",18.2863,18.8891,18.2863,18.2863,1400.0],["1981-04-28",18.4872,18.8891,18.4872,18.4872,1800.0],["1981-04-29",18.4872,19.0901,18.4872,18.4872,6600.0],["1981-04-30",18.8891,19.492,18.8891,18.8891,8400.0],["1981-05-01",18.8891,19.492,18.8891,18.8891,1500.0],["1981-05-04",18.8891,19.492,18.8891,18.8891,3700.0],["1981-05-05",19.0901,19.492,19.0901,19.0901,1700.0],["1981-05-06",19.291,19.6929,19.291,19.291,2000.0],["1981-05-07",19.291,19.8938,19.291,19.291,2500.0],["1981-05-08",19.492,20.0948,19.492,19.492,3100.0],["1981-05-11",19.492,20.0948,19.492,19.492,4800.0],["1981-05-12",19.492,19.6929,19.0901,19.0901,7100.0],["1981-05-13",19.291,19.6929,19.291,19.291,14400.0],["1981-05-14",19.291,19.6929,19.291,19.291,7300.0],["1981-05-15",19.291,19.6929,19.291,19.291,4100.0],["1981-05-18",19.291,19.6929,19.291,19.291,6600.0],["1981-05-19",19.291,19.6929,19.291,19.291,1500.0],["1981-05-20",19.291,19.6929,19.291,19.291,2400.0],["1981-05-21",19.291,19.6929,19.291,19.291,13800.0],["1981-05-22",19.6929,20.2957,19.6929,19.6929,20900.0],["1981-05-26",19.6929,20.2957,19.6929,19.6929,5300.0],["1981-05-27",19.8938,20.2957,19.8938,19.8938,2900.0],["1981-05-28",20.6976,21.3005,20.6976,20.6976,10200.0],["1981-05-29",20.6976,21.0995,20.6976,20.6976,8300.0],["1981-06-01",20.2957,20.2957,19.8938,19.8938,3200.0],["1981-06-02",19.492,19.492,18.8891,18.8891,5000.0],["1981-06-03",18.8891,19.291,18.6882,18.6882,6900.0],["1981-06-04",18.6882,19.0901,18.4872,18.4872,1100.0],["1981-06-05",18.4872,18.4872,17.8844,17.8844,4200.0],["1981-06-08",16.6787,16.6787,16.0758,16.0758,8200.0],["1981-06-09",16.8796,17.2815,16.8796,16.8796,10800.0],["1981-06-10",16.8796,17.4825,16.8796,16.8796,1500.0],["1981-06-11",17.4825,17.8844,17.4825,17.4825,4800.0],["1981-06-12",17.8844,18.6882,17.8844,17.8844,6600.0],["1981-06-15",17.8844,18.4872,17.6834,17.6834,3800.0],["1981-06-16",17.4825,17.4825,17.0806,17.0806,4800.0],["1981-06-17",17.0806,17.4825,17.0806,17.0806,2200.0],["1981-06-18",17.0806,17.4825,17.0806,17.0806,1700.0],["1981-06-19",17.0806,17.4825,17.0806,17.0806,3200.0],["1981-06-22",17.0806,17.4825,16.8796,16.8796,2600.0],["1981-06-23",17.0806,17.4825,17.0806,17.0806,5900.0],["1981-06-24",17.0806,17.2815,17.0806,17.0806,3100.0],["1981-06-25",17.0806,17.2815,16.8796,16.8796,6900.0],["1981-06-26",16.8796,17.2815,16.6787,16.6787,10200.0],["1981-06-29",16.6787,16.8796,16.4777,16.4777,1700.0],["1981-06-30",16.4777,16.8796,16.4777,16.4777,7500.0],["1981-07-01",16.4777,16.8796,16.4777,16.4777,2400.0],["1981-07-02",16.4777,16.8796,16.2768,16.2768,5500.0],["1981-07-06",16.2768,16.6787,16.0758,16.0758,12100.0],["1981-07-07",16.2768,16.6787,16.2768,16.2768,1400.0],["1981-07-08",16.2768,16.6787,16.0758,16.0758,5000.0],["1981-07-09",16.2768,16.6787,16.2768,16.2768,4400.0],["1981-07-10",16.6787,17.0806,16.6787,16.6787,4400.0],["1981-07-13",17.0806,17.4825,17.0806,17.0806,3400.0],["1981-07-14",17.0806,17.0806,16.6787,16.6787,2000.0],["1981-07-15",16.6787,16.8796,16.4777,16.4777,2500.0],["1981-07-16",16.4777,16.8796,16.4777,16.4777,1600.0],["1981-07-17",16.4777,16.8796,16.4777,16.4777,1800.0],["1981-07-20",16.4777,16.8796,16.2768,16.2768,2200.0],["1981-07-21",16.2768,16.6787,16.2768,16.2768,1600.0],["1981-07-22",16.2768,16.4777,16.0758,16.0758,2500.0],["1981-07-23",16.0758,16.4777,16.0758,16.0758,1300.0],["1981-07-24",16.0758,16.4777,16.0758,16.0758,4700.0],["1981-07-27",16.0758,16.6787,16.0758,16.0758,3300.0],["1981-07-28",16.0758,16.4777,15.8749,15.8749,6400.0],["1981-07-29",15.8749,16.2768,15.8749,15.8749,2700.0],["1981-07-30",15.6739,15.6739,15.272,15.272,4400.0],["1981-07-31",15.272,15.6739,15.0711,15.0711,5700.0],["1981-08-03",15.0711,15.473,14.8702,14.8702,5000.0],["1981-08-04",15.473,16.0758,15.473,15.473,4400.0],["1981-08-05",15.473,15.8749,15.272,15.272,3100.0],["1981-08-06",15.473,16.0758,15.473,15.473,3200.0],["1981-08-07",16.0758,16.4777,16.0758,16.0758,12200.0],["1981-08-10",16.0758,16.0758,16.0758,16.0758,0.0],["1981-08-11",16.4777,16.8796,16.4777,16.4777,3400.0],["1981-08-12",17.2815,17.4825,17.2815,17.2815,2900.0],["1981-08-13",18.6882,18.8891,18.6882,18.6882,5400.0],["1981-08-14",18.6882,18.6882,18.0853,18.0853,3800.0],["1981-08-17",18.0853,18.6882,18.0853,18.0853,1900.0],["1981-08-18",17.6834,17.6834,16.8796,16.8796,6100.0],["1981-08-19",16.8796,17.0806,16.4777,16.4777,2800.0],["1981-08-20",16.4777,16.8796,16.2768,16.2768,800.0],["1981-08-21",16.2768,16.8796,16.2768,16.2768,1600.0],["1981-08-24",16.2768,16.4777,15.8749,15.8749,1700.0],["1981-08-25",15.8749,15.8749,15.473,15.473,3600.0],["1981-08-26",15.473,15.8749,15.473,15.473,3000.0],["1981-08-27",15.473,15.8749,15.473,15.473,300.0],["1981-08-28",15.473,15.473,15.0711,15.0711,3100.0],["1981-08-31",14.8701,14.8701,14.2673,14.2673,6500.0],["1981-09-01",14.2673,14.8701,14.2673,14.2673,4300.0],["1981-09-02",14.6692,15.0711,14.6692,14.6692,3000.0],["1981-09-03",14.6692,15.0711,14.4683,14.4683,5400.0],["1981-09-04",14.4683,14.6692,14.2673,14.2673,8600.0],["1981-09-08",14.2673,14.2673,13.6645,13.6645,3500.0],["1981-09-09",13.8654,14.2673,13.8654,13.8654,5800.0],["1981-09-10",14.6692,15.0711,14.6692,14.6692,5200.0],["1981-09-11",14.8702,15.473,14.8702,14.8702,2600.0],["1981-09-14",14.8702,15.473,14.8702,14.8702,900.0],["1981-09-15",15.473,16.0758,15.473,15.473,3900.0],["1981-09-16",15.473,15.8749,15.272,15.272,1800.0],["1981-09-17",15.272,15.6739,15.0711,15.0711,1500.0],["1981-09-18",15.0711,15.6739,15.0711,15.0711,1200.0],["1981-09-21",15.0711,15.473,14.8702,14.8702,6000.0],["1981-09-22",14.8701,14.8701,14.4683,14.4683,4300.0],["1981-09-23",14.0664,14.0664,13.4635,13.4635,5600.0],["1981-09-24",13.6645,14.0664,13.6645,13.6645,6800.0],["1981-09-25",13.4635,13.4635,12.8607,12.8607,3000.0],["1981-09-28",12.8607,13.0616,12.6597,12.6597,7300.0],["1981-09-29",12.6597,13.4635,12.6597,12.6597,2900.0],["1981-09-30",12.6597,13.2626,12.6597,12.6597,3900.0],["1981-10-01",12.6597,13.2626,12.6597,12.6597,800.0],["1981-10-02",12.8607,13.2626,12.8607,12.8607,7000.0],["1981-10-05",13.0616,13.4635,13.0616,13.0616,1000.0],["1981-10-06",13.0616,13.2626,12.6597,12.6597,3800.0],["1981-10-07",13.4635,13.8654,13.4635,13.4635,7200.0],["1981-10-08",13.4635,13.6645,13.2626,13.2626,2500.0],["1981-10-09",13.2626,13.6645,13.2626,13.2626,1100.0],["1981-10-12",13.4635,13.8654,13.4635,13.4635,4000.0],["1981-10-13",13.4635,13.6645,13.2626,13.2626,3500.0],["1981-10-14",13.0616,13.0616,12.4588,12.4588,6700.0],["1981-10-15",12.4588,12.8607,12.2578,12.2578,3900.0],["1981-10-16",12.4588,12.8607,12.4588,12.4588,1800.0],["1981-10-19",12.4588,12.8607,12.2578,12.2578,1800.0],["1981-10-20",12.2578,12.8607,12.2578,12.2578,2600.0],["1981-10-21",12.6597,13.0616,12.6597,12.6597,3200.0],["1981-10-22",12.8607,13.2626,12.8607,12.8607,4600.0],["1981-10-23",12.8607,13.2626,12.8607,12.8607,2700.0],["1981-10-26",12.8607,13.0616,12.6597,12.6597,2400.0],["1981-10-27",12.6597,12.6597,12.0569,12.0569,9500.0],["1981-10-28",11.8559,11.8559,11.2531,11.2531,8500.0],["1981-10-29",11.2531,11.655,11.0521,11.0521,6800.0],["1981-10-30",11.8559,12.4588,11.8559,11.8559,7000.0],["1981-11-02",12.0569,12.6597,12.0569,12.0569,5500.0],["1981-11-03",12.0569,12.6597,12.0569,12.0569,4000.0],["1981-11-04",12.2578,12.8607,12.2578,12.2578,1000.0],["1981-11-05",12.2578,12.6597,12.2578,12.2578,1600.0],["1981-11-06",12.2578,12.6597,12.0569,12.0569,12600.0],["1981-11-09",12.0569,12.6597,12.0569,12.0569,3200.0],["1981-11-10",12.0569,12.6597,12.0569,12.0569,7600.0],["1981-11-11",12.0569,12.0569,11.655,11.655,4500.0],["1981-11-12",11.655,12.0569,11.655,11.655,2100.0],["1981-11-13",11.655,12.2578,11.655,11.655,1200.0],["1981-11-16",11.655,12.2578,11.655,11.655,2100.0],["1981-11-17",11.655,12.2578,11.655,11.655,700.0],["1981-11-18",11.655,12.2578,11.655,11.655,1700.0],["1981-11-19",12.2578,12.8607,12.2578,12.2578,9700.0],["1981-11-20",12.6597,13.0616,12.6597,12.6597,3800.0],["1981-11-23",13.0616,13.6645,13.0616,13.0616,4400.0],["1981-11-24",13.0616,13.6645,13.0616,13.0616,1400.0],["1981-11-25",13.0616,13.6645,13.0616,13.0616,3000.0],["1981-11-27",13.6645,14.2673,13.6645,13.6645,2000.0],["1981-11-30",14.0664,14.4683,14.0664,14.0664,2800.0],["1981-12-01",14.0664,14.4683,14.0664,14.0664,4300.0],["1981-12-02",14.0664,14.2673,13.6645,13.6645,4400.0],["1981-12-03",13.6645,14.2673,13.6645,13.6645,700.0],["1981-12-04",13.6645,14.2673,13.6645,13.6645,1100.0],["1981-12-07",13.6645,14.0664,13.4635,13.4635,1600.0],["1981-12-08",13.4635,14.0664,13.4635,13.4635,1200.0],["1981-12-09",13.4635,13.4635,13.0616,13.0616,1400.0],["1981-12-10",13.0616,13.4635,13.0616,13.0616,1800.0],["1981-12-11",13.0616,13.4635,13.0616,13.0616,2100.0],["1981-12-14",13.0616,13.0616,12.6597,12.6597,4600.0],["1981-12-15",12.6597,12.6597,12.2578,12.2578,1700.0],["1981-12-16",12.2578,12.4588,12.2578,12.2578,3600.0],["1981-12-17",12.2578,12.6597,12.2578,12.2578,1600.0],["1981-12-18",12.4588,13.0616,12.4588,12.4588,3300.0],["1981-12-21",12.2578,12.2578,11.655,11.655,3400.0],["1981-12-22",12.2578,12.6597,12.2578,12.2578,12700.0],["1981-12-23",12.2578,12.8607,12.2578,12.2578,24100.0],["1981-12-24",12.2578,12.8607,12.2578,12.2578,2100.0],["1981-12-28",12.2578,12.6597,12.2578,12.2578,3700.0],["1981-12-29",12.2578,12.6597,12.2578,12.2578,2600.0],["1981-12-30",12.2578,12.6597,12.0569,12.0569,11600.0],["1981-12-31",12.2578,12.6597,12.2578,12.2578,3400.0],["1982-01-04",12.2578,12.6597,12.2578,12.2578,3500.0],["1982-01-05",12.2578,12.6597,12.2578,12.2578,1900.0],["1982-01-06",12.2578,12.6597,12.2578,12.2578,500.0],["1982-01-07",12.2578,12.4588,12.0569,12.0569,4700.0],["1982-01-08",12.0569,12.4588,12.0569,12.0569,600.0],["1982-01-11",12.0569,12.4588,12.0569,12.0569,6200.0],["1982-01-12",12.0569,12.2578,11.655,11.655,10400.0],["1982-01-13",11.655,11.8559,11.2531,11.2531,8700.0],["1982-01-14",11.2531,11.454,11.0521,11.0521,9300.0],["1982-01-15",11.0521,11.0521,11.0521,11.0521,0.0],["1982-01-18",11.0521,11.454,11.0521,11.0521,1400.0],["1982-01-19",11.0521,11.454,11.0521,11.0521,1400.0],["1982-01-20",11.0521,11.454,11.0521,11.0521,5900.0],["1982-01-21",11.0521,11.454,10.8512,10.8512,8700.0],["1982-01-22",10.8512,11.2531,10.6502,10.6502,5100.0],["1982-01-25",10.6502,10.8512,10.4493,10.4493,1300.0],["1982-01-26",10.4493,10.8512,10.2483,10.2483,7200.0],["1982-01-27",10.2483,10.6502,10.2483,10.2483,5600.0],["1982-01-28",10.4493,10.8512,10.4493,10.4493,5700.0],["1982-01-29",10.8512,11.655,10.8512,10.8512,5300.0],["1982-02-01",11.0521,11.655,11.0521,11.0521,1100.0],["1982-02-02",11.0521,11.2531,10.8512,10.8512,8100.0],["1982-02-03",10.8512,10.8512,10.4493,10.4493,9600.0],["1982-02-04",10.4493,10.8512,10.4493,10.4493,3200.0],["1982-02-05",10.4493,10.8512,10.4493,10.4493,700.0],["1982-02-08",10.4493,10.4493,9.6455,9.6455,5100.0],["1982-02-09",9.6455,10.0474,9.6455,9.6455,5500.0],["1982-02-10",9.6455,10.0474,9.6455,9.6455,2100.0],["1982-02-11",9.8465,10.0474,9.8465,9.8465,9000.0],["1982-02-12",9.8465,10.0474,9.8465,9.8465,1800.0],["1982-02-16",9.8465,10.2483,9.8465,9.8465,2100.0],["1982-02-17",10.2483,10.6502,10.2483,10.2483,10700.0],["1982-02-18",10.4493,11.0521,10.4493,10.4493,3500.0],["1982-02-19",10.6502,11.0521,10.6502,10.6502,18400.0],["1982-02-22",10.8512,11.2531,10.8512,10.8512,5500.0],["1982-02-23",10.8512,11.2531,10.8512,10.8512,3900.0],["1982-02-24",10.8512,11.2531,10.8512,10.8512,5500.0],["1982-02-25",10.8512,11.2531,10.8512,10.8512,2000.0],["1982-02-26",10.4493,10.4493,10.2483,10.2483,3400.0],["1982-03-01",10.2483,10.6502,10.2483,10.2483,1100.0],["1982-03-02",10.2483,10.6502,10.2483,10.2483,1000.0],["1982-03-03",10.2483,10.4493,10.2483,10.2483,6000.0],["1982-03-04",9.6455,9.6455,9.4446,9.4446,9900.0],["1982-03-05",9.4446,9.6455,9.2436,9.2436,2400.0],["1982-03-08",9.2436,9.6455,9.2436,9.2436,6400.0],["1982-03-09",9.2436,9.6455,9.0427,9.0427,6800.0],["1982-03-10",9.4446,9.8465,9.4446,9.4446,10600.0],["1982-03-11",9.6455,10.0474,9.6455,9.6455,5700.0],["1982-03-12",9.6455,9.8465,9.4446,9.4446,3400.0],["1982-03-15",9.4446,9.8465,9.4446,9.4446,3000.0],["1982-03-16",9.4446,9.8465,9.4446,9.4446,2000.0],["1982-03-17",9.4446,9.6455,9.4446,9.4446,7200.0],["1982-03-18",9.8465,10.2483,9.8465,9.8465,8400.0],["1982-03-19",9.8465,10.2483,9.8465,9.8465,2100.0],["1982-03-22",10.0474,10.6502,10.0474,10.0474,3200.0],["1982-03-23",10.2483,10.8512,10.2483,10.2483,5600.0],["1982-03-24",10.4493,11.0521,10.4493,10.4493,13700.0],["1982-03-25",10.8512,11.0521,10.8512,10.8512,7800.0],["1982-03-26",10.8512,11.0521,10.8512,10.8512,2300.0],["1982-03-29",10.8512,11.0521,10.8512,10.8512,1100.0],["1982-03-30",10.8512,10.8512,10.4493,10.4493,5900.0],["1982-03-31",10.4493,10.8512,10.4493,10.4493,100.0],["1982-04-01",10.4493,10.8512,10.4493,10.4493,1300.0],["1982-04-02",10.4493,10.8512,10.4493,10.4493,2600.0],["1982-04-05",10.4493,10.8512,10.4493,10.4493,3200.0],["1982-04-06",10.4493,11.0521,10.4493,10.4493,7500.0],["1982-04-07",10.4493,11.0521,10.4493,10.4493,1300.0],["1982-04-08",10.8512,11.2531,10.8512,10.8512,1200.0],["1982-04-12",10.8512,11.2531,10.8512,10.8512,500.0],["1982-04-13",10.8512,11.0521,10.8512,10.8512,3200.0],["1982-04-14",10.8512,11.0521,10.6502,10.6502,3800.0],["1982-04-15",10.6502,11.0521,10.6502,10.6502,100.0],["1982-04-16",10.6502,11.0521,10.4493,10.4493,900.0],["1982-04-19",10.4493,10.8512,10.4493,10.4493,8500.0],["1982-04-20",10.4493,10.8512,10.4493,10.4493,4100.0],["1982-04-21",10.4493,10.8512,10.4493,10.4493,3900.0],["1982-04-22",10.4493,11.0521,10.4493,10.4493,7200.0],["1982-04-23",10.6502,11.2531,10.6502,10.6502,11900.0],["1982-04-26",10.8512,11.2531,10.8512,10.8512,9500.0],["1982-04-27",11.454,11.8559,11.454,11.454,19100.0],["1982-04-28",12.6597,13.0616,12.6597,12.6597,23400.0],["1982-04-29",12.6597,13.0616,12.6597,12.6597,11200.0],["1982-04-30",13.0616,13.4635,13.0616,13.0616,11500.0],["1982-05-03",13.0616,13.6645,13.0616,13.0616,7400.0],["1982-05-04",13.4635,13.8654,13.4635,13.4635,15600.0],["1982-05-05",13.2626,13.2626,12.8607,12.8607,6400.0],["1982-05-06",12.8607,13.4635,12.8607,12.8607,5800.0],["1982-05-07",12.8607,13.4635,12.8607,12.8607,9100.0],["1982-05-10",12.8607,13.4635,12.8607,12.8607,1300.0],["1982-05-11",12.8607,13.4635,12.8607,12.8607,2900.0],["1982-05-12",12.8607,13.4635,12.8607,12.8607,6000.0],["1982-05-13",12.8607,13.2626,12.8607,12.8607,1900.0],["1982-05-14",12.8607,13.2626,12.8607,12.8607,1800.0],["1982-05-17",12.8607,13.2626,12.8607,12.8607,1600.0],["1982-05-18",12.8607,13.0616,12.8607,12.8607,2300.0],["1982-05-19",12.8607,13.0616,12.6597,12.6597,3800.0],["1982-05-20",12.6597,13.0616,12.4588,12.4588,2100.0],["1982-05-21",12.4588,12.8607,12.4588,12.4588,1300.0],["1982-05-24",12.4588,12.8607,12.4588,12.4588,9600.0],["1982-05-25",12.4588,13.0616,12.4588,12.4588,5500.0],["1982-05-26",12.4588,12.8607,12.4588,12.4588,2600.0],["1982-05-27",12.4588,12.8607,12.4588,12.4588,2300.0],["1982-05-28",12.8607,13.2626,12.8607,12.8607,4800.0],["1982-06-01",12.8607,13.0616,12.6597,12.6597,1500.0],["1982-06-02",12.6597,12.8607,12.6597,12.6597,1000.0],["1982-06-03",12.6597,13.0616,12.6597,12.6597,600.0],["1982-06-04",12.6597,12.8607,12.2578,12.2578,3400.0],["1982-06-07",12.2578,12.4588,11.8559,11.8559,3900.0],["1982-06-08",11.8559,12.2578,11.8559,11.8559,2000.0],["1982-06-09",11.8559,12.2578,11.655,11.655,6500.0],["1982-06-10",11.8559,12.2578,11.8559,11.8559,400.0],["1982-06-11",11.8559,12.2578,11.8559,11.8559,1600.0],["1982-06-14",11.8559,12.2578,11.8559,11.8559,300.0],["1982-06-15",12.0569,12.2578,12.0569,12.0569,2500.0],["1982-06-16",12.0569,12.4588,12.0569,12.0569,3600.0],["1982-06-17",12.6597,13.0616,12.6597,12.6597,5900.0],["1982-06-18",12.6597,13.0616,12.6597,12.6597,6400.0],["1982-06-21",12.6597,13.2626,12.6597,12.6597,6400.0],["1982-06-22",13.0616,13.4635,13.0616,13.0616,3700.0],["1982-06-23",13.2626,13.6645,13.2626,13.2626,2700.0],["1982-06-24",13.2626,13.4635,13.2626,13.2626,1600.0],["1982-06-25",13.2626,13.6645,13.0616,13.0616,2300.0],["1982-06-28",13.0616,13.2626,12.8607,12.8607,4600.0],["1982-06-29",12.8607,13.0616,12.6597,12.6597,3300.0],["1982-06-30",12.6597,12.8607,12.4588,12.4588,2700.0],["1982-07-01",12.4588,12.8607,12.4588,12.4588,100.0],["1982-07-02",12.4588,12.4588,12.4588,12.4588,0.0],["1982-07-06",12.4588,12.8607,12.2578,12.2578,1000.0],["1982-07-07",12.4588,13.0616,12.4588,12.4588,200.0],["1982-07-08",12.4588,13.0616,12.4588,12.4588,9600.0],["1982-07-09",12.6597,13.0616,12.6597,12.6597,1300.0],["1982-07-12",12.6597,12.8607,12.4588,12.4588,2700.0],["1982-07-13",12.4588,12.8607,12.4588,12.4588,1200.0],["1982-07-14",12.4588,12.8607,12.2578,12.2578,2600.0],["1982-07-15",12.2578,12.8607,12.2578,12.2578,1200.0],["1982-07-16",12.2578,12.8607,12.2578,12.2578,21200.0],["1982-07-19",12.2578,12.6597,12.0569,12.0569,1300.0],["1982-07-20",12.2578,12.6597,12.2578,12.2578,600.0],["1982-07-21",12.2578,12.6597,12.2578,12.2578,1800.0],["1982-07-22",12.4588,12.6597,12.4588,12.4588,500.0],["1982-07-23",12.4588,12.6597,12.4588,12.4588,1300.0],["1982-07-26",12.4588,12.6597,12.4588,12.4588,2300.0],["1982-07-27",12.4588,12.7602,12.4588,12.4588,2200.0],["1982-07-28",12.4588,12.4588,12.0569,12.0569,7400.0],["1982-07-29",12.0569,12.2578,11.8559,11.8559,1700.0],["1982-07-30",11.8559,12.2578,11.8559,11.8559,3800.0],["1982-08-02",11.8559,12.0569,11.655,11.655,8500.0],["1982-08-03",11.655,11.8559,11.454,11.454,1500.0],["1982-08-04",11.454,11.8559,11.2531,11.2531,1800.0],["1982-08-05",11.2531,11.655,11.2531,11.2531,4000.0],["1982-08-06",11.2531,11.454,11.0521,11.0521,1900.0],["1982-08-09",11.0521,11.454,11.0521,11.0521,300.0],["1982-08-10",11.0521,11.454,10.8512,10.8512,9300.0],["1982-08-11",10.8512,11.2531,10.8512,10.8512,6000.0],["1982-08-12",10.8512,11.0521,10.6502,10.6502,1900.0],["1982-08-13",10.8512,11.2531,10.8512,10.8512,500.0],["1982-08-16",11.0521,11.2531,11.0521,11.0521,1800.0],["1982-08-17",11.0521,11.2531,10.8512,10.8512,5000.0],["1982-08-18",10.8512,11.2531,10.8512,10.8512,4100.0],["1982-08-19",10.8512,11.2531,10.8512,10.8512,2000.0],["1982-08-20",10.8512,11.2531,10.8512,10.8512,2900.0],["1982-08-23",11.0521,11.454,11.0521,11.0521,6300.0],["1982-08-24",11.2531,11.8559,11.2531,11.2531,3800.0],["1982-08-25",11.454,11.8559,11.454,11.454,2700.0],["1982-08-26",11.454,12.0569,11.454,11.454,6000.0],["1982-08-27",11.454,12.0569,11.454,11.454,2000.0],["1982-08-30",11.8559,12.2578,11.8559,11.8559,6000.0],["1982-08-31",11.8559,12.0569,11.655,11.655,4000.0],["1982-09-01",11.655,12.0569,11.454,11.454,5000.0],["1982-09-02",11.454,12.0569,11.3536,11.3536,1000.0],["1982-09-03",11.454,11.8559,11.454,11.454,4300.0],["1982-09-07",11.454,11.8559,11.454,11.454,1900.0],["1982-09-08",11.655,12.2578,11.655,11.655,2600.0],["1982-09-09",11.8559,12.4588,11.8559,11.8559,10400.0],["1982-09-10",11.8559,12.0569,11.655,11.655,1300.0],["1982-09-13",11.655,12.2578,11.655,11.655,2900.0],["1982-09-14",11.8559,12.2578,11.8559,11.8559,8200.0],["1982-09-15",11.8559,12.2578,11.655,11.655,3500.0],["1982-09-16",11.655,12.2578,11.655,11.655,4600.0],["1982-09-17",11.655,11.655,11.2531,11.2531,4800.0],["1982-09-20",11.2531,11.655,11.2531,11.2531,5900.0],["1982-09-21",11.2531,11.655,11.0521,11.0521,2200.0],["1982-09-22",10.6502,10.6502,10.2483,10.2483,15600.0],["1982-09-23",10.4493,10.8512,10.4493,10.4493,6700.0],["1982-09-24",10.4493,10.8512,10.4493,10.4493,4100.0],["1982-09-27",10.4493,10.8512,10.4493,10.4493,7100.0],["1982-09-28",11.0521,11.8559,11.0521,11.0521,11500.0],["1982-09-29",11.0521,11.655,11.0521,11.0521,2800.0],["1982-09-30",11.0521,11.655,11.0521,11.0521,1500.0],["1982-10-01",11.0521,11.454,11.0521,11.0521,3100.0],["1982-10-04",11.0521,11.2531,11.0521,11.0521,1900.0],["1982-10-05",11.0521,11.454,11.0521,11.0521,1900.0],["1982-10-06",11.0521,11.454,11.0521,11.0521,3800.0],["1982-10-07",11.454,11.8559,11.454,11.454,3100.0],["1982-10-08",12.2578,12.4588,12.2578,12.2578,12200.0],["1982-10-11",12.2578,12.4588,12.0569,12.0569,5300.0],["1982-10-12",12.0569,12.0569,11.655,11.655,5000.0],["1982-10-13",11.655,12.2578,11.655,11.655,3900.0],["1982-10-14",11.655,12.2578,11.655,11.655,3700.0],["1982-10-15",11.655,12.2578,11.655,11.655,6900.0],["1982-10-18",11.8559,12.2578,11.8559,11.8559,1300.0],["1982-10-19",11.8559,12.0569,11.655,11.655,9200.0],["1982-10-20",11.655,12.0569,11.655,11.655,2200.0],["1982-10-21",11.8559,12.0569,11.8559,11.8559,12900.0],["1982-10-22",11.8559,12.2578,11.8559,11.8559,8300.0],["1982-10-25",11.8559,12.0569,11.655,11.655,10400.0],["1982-10-26",11.655,11.8559,11.655,11.655,7400.0],["1982-10-27",11.8559,12.0569,11.8559,11.8559,6400.0],["1982-10-28",11.8559,12.0569,11.655,11.655,3100.0],["1982-10-29",11.655,12.0569,11.655,11.655,3500.0],["1982-11-01",11.655,12.0569,11.655,11.655,13500.0],["1982-11-02",11.655,12.0569,11.655,11.655,8100.0],["1982-11-03",11.655,11.8559,11.454,11.454,7100.0],["1982-11-04",11.655,11.8559,11.655,11.655,10800.0],["1982-11-05",11.655,11.8559,11.2531,11.2531,1400.0],["1982-11-08",11.454,11.8559,11.454,11.454,3300.0],["1982-11-09",11.454,11.8559,11.2531,11.2531,7000.0],["1982-11-10",11.2531,11.655,11.2531,11.2531,6600.0],["1982-11-11",11.454,11.655,11.454,11.454,5900.0],["1982-11-12",11.454,11.8559,11.454,11.454,19800.0],["1982-11-15",11.454,11.8559,11.2531,11.2531,4600.0],["1982-11-16",11.2531,11.454,11.0521,11.0521,44700.0],["1982-11-17",11.0521,11.2531,10.6502,10.6502,23500.0],["1982-11-18",10.6502,10.8512,10.4493,10.4493,14400.0],["1982-11-19",10.8512,11.0521,10.8512,10.8512,12700.0],["1982-11-22",10.8512,11.0521,10.6502,10.6502,3100.0],["1982-11-23",10.6502,11.0521,10.6502,10.6502,3800.0],["1982-11-24",10.6502,10.6502,10.4493,10.4493,17000.0],["1982-11-26",10.4493,10.6502,10.4493,10.4493,54300.0],["1982-11-29",10.2483,10.2483,9.6455,9.6455,15100.0],["1982-11-30",9.6455,10.0474,9.6455,9.6455,4300.0],["1982-12-01",9.6455,10.0474,9.6455,9.6455,11600.0],["1982-12-02",9.8465,10.2483,9.8465,9.8465,16800.0],["1982-12-03",9.8465,10.2483,9.8465,9.8465,26200.0],["1982-12-06",10.0474,10.4493,10.0474,10.0474,9800.0],["1982-12-07",10.6502,11.0521,10.6502,10.6502,12400.0],["1982-12-08",10.8512,11.2531,10.8512,10.8512,1400.0],["1982-12-09",10.8512,11.2531,10.8512,10.8512,10000.0],["1982-12-10",10.8512,11.2531,10.8512,10.8512,5200.0],["1982-12-13",10.8512,11.2531,10.8512,10.8512,3000.0],["1982-12-14",10.8512,11.0521,10.6502,10.6502,9800.0],["1982-12-15",10.6502,10.6502,10.4493,10.4493,15000.0],["1982-12-16",10.4493,10.6502,10.2483,10.2483,2800.0],["1982-12-17",10.2483,10.6502,10.2483,10.2483,1400.0],["1982-12-20",10.2483,10.6502,10.2483,10.2483,2100.0],["1982-12-21",10.4493,10.8512,10.4493,10.4493,3000.0],["1982-12-22",10.4493,11.0521,10.4493,10.4493,4300.0],["1982-12-23",10.4493,11.0521,10.4493,10.4493,2100.0],["1982-12-27",10.8512,11.2531,10.8512,10.8512,8200.0],["1982-12-28",11.2531,11.454,11.2531,11.2531,14100.0],["1982-12-29",11.454,11.8559,11.454,11.454,6600.0],["1982-12-30",11.454,11.8559,11.454,11.454,7200.0],["1982-12-31",11.454,11.8559,11.454,11.454,11000.0],["1983-01-03",11.454,11.8559,11.454,11.454,31600.0],["1983-01-04",11.8559,12.2578,11.8559,11.8559,5800.0],["1983-01-05",11.8559,12.0569,11.655,11.655,4500.0],["1983-01-06",11.655,12.0569,11.655,11.655,5100.0],["1983-01-07",11.655,12.0569,11.655,11.655,18700.0],["1983-01-10",11.655,12.0569,11.454,11.454,14900.0],["1983-01-11",11.655,12.0569,11.655,11.655,11300.0],["1983-01-12",11.655,12.0569,11.655,11.655,13100.0],["1983-01-13",13.2626,13.6645,13.2626,13.2626,28800.0],["1983-01-14",13.8654,14.0664,13.8654,13.8654,69400.0],["1983-01-17",14.0664,14.4683,14.0664,14.0664,15300.0],["1983-01-18",13.6645,13.6645,13.4635,13.4635,15400.0],["1983-01-19",13.4635,13.6645,13.4635,13.4635,5600.0],["1983-01-20",13.4635,13.6645,13.0616,13.0616,9500.0],["1983-01-21",13.0616,13.4635,13.0616,13.0616,9300.0],["1983-01-24",12.4588,12.4588,11.8559,11.8559,18400.0],["1983-01-25",11.8559,12.4588,11.8559,11.8559,5300.0],["1983-01-26",12.0569,12.4588,12.0569,12.0569,5100.0],["1983-01-27",12.4588,12.8607,12.4588,12.4588,3300.0],["1983-01-28",12.4588,12.8607,12.4588,12.4588,1800.0],["1983-01-31",12.4588,12.6597,12.2578,12.2578,3200.0],["1983-02-01",12.2578,12.6597,12.0569,12.0569,4400.0],["1983-02-02",12.0569,12.4588,11.8559,11.8559,2400.0],["1983-02-03",12.0569,12.4588,12.0569,12.0569,9400.0],["1983-02-04",12.2578,12.6597,12.2578,12.2578,2000.0],["1983-02-07",12.4588,12.8607,12.4588,12.4588,2200.0],["1983-02-08",12.6597,12.8607,12.6597,12.6597,4300.0],["1983-02-09",12.6597,13.0616,12.6597,12.6597,6500.0],["1983-02-10",12.8607,13.0616,12.8607,12.8607,5500.0],["1983-02-11",12.8607,13.0616,12.6597,12.6597,3000.0],["1983-02-14",12.6597,13.0616,12.6597,12.6597,4900.0],["1983-02-15",12.6597,12.8607,12.6597,12.6597,6900.0],["1983-02-16",12.6597,12.8607,12.6597,12.6597,7600.0],["1983-02-17",12.6597,12.8607,12.4588,12.4588,16500.0],["1983-02-18",12.4588,12.8607,12.4588,12.4588,1600.0],["1983-02-22",12.4588,12.4588,12.0569,12.0569,14500.0],["1983-02-23",12.0569,12.4588,12.0569,12.0569,4400.0],["1983-02-24",12.2578,12.4588,12.2578,12.2578,5900.0],["1983-02-25",12.2578,12.4588,12.2578,12.2578,700.0],["1983-02-28",12.2578,12.4588,12.2578,12.2578,4500.0],["1983-03-01",12.2578,12.4588,12.0569,12.0569,8900.0],["1983-03-02",12.0569,12.0569,11.655,11.655,8500.0],["1983-03-03",11.655,11.655,11.2531,11.2531,6200.0],["1983-03-04",11.2531,11.655,11.2531,11.2531,3300.0],["1983-03-07",11.2531,11.655,11.2531,11.2531,3800.0],["1983-03-08",11.2531,11.655,11.2531,11.2531,2500.0],["1983-03-09",11.2531,11.655,11.2531,11.2531,900.0],["1983-03-10",11.2531,11.655,11.2531,11.2531,4500.0],["1983-03-11",11.454,11.8559,11.454,11.454,5000.0],["1983-03-14",11.454,11.9564,11.454,11.454,900.0],["1983-03-15",11.454,11.8559,11.454,11.454,1400.0],["1983-03-16",11.454,11.8559,11.454,11.454,900.0],["1983-03-17",11.454,11.8559,11.454,11.454,3400.0],["1983-03-18",11.655,11.8559,11.655,11.655,3400.0],["1983-03-21",11.655,11.8559,11.655,11.655,2900.0],["1983-03-22",11.655,11.655,11.2531,11.2531,4900.0],["1983-03-23",11.2531,11.655,11.2531,11.2531,2200.0],["1983-03-24",11.2531,11.454,11.0521,11.0521,3300.0],["1983-03-25",11.0521,11.454,11.0521,11.0521,400.0],["1983-03-28",11.0521,11.2531,11.0521,11.0521,6000.0],["1983-03-29",11.0521,11.0521,10.6502,10.6502,3400.0],["1983-03-30",10.6502,11.2531,10.6502,10.6502,5100.0],["1983-03-31",11.0521,11.454,11.0521,11.0521,5200.0],["1983-04-04",11.0521,11.2531,10.8512,10.8512,1200.0],["1983-04-05",10.8512,11.2531,10.8512,10.8512,4700.0],["1983-04-06",10.8512,11.2531,10.8512,10.8512,2100.0],["1983-04-07",11.0521,11.2531,11.0521,11.0521,2600.0],["1983-04-08",11.0521,11.454,11.0521,11.0521,1600.0],["1983-04-11",11.2531,11.454,11.2531,11.2531,9800.0],["1983-04-12",11.8559,12.2578,11.8559,11.8559,14200.0],["1983-04-13",12.0569,12.4588,12.0569,12.0569,6500.0],["1983-04-14",12.2578,12.4588,12.2578,12.2578,4900.0],["1983-04-15",12.2578,12.6597,12.2578,12.2578,4000.0],["1983-04-18",12.2578,12.4588,12.0569,12.0569,6400.0],["1983-04-19",12.0569,12.4588,12.0569,12.0569,13300.0],["1983-04-20",12.0569,12.0569,11.655,11.655,6000.0],["1983-04-21",11.655,11.8559,11.454,11.454,4400.0],["1983-04-22",11.454,11.655,11.454,11.454,5300.0],["1983-04-25",11.454,11.655,11.2531,11.2531,3400.0],["1983-04-26",11.2531,11.454,11.0521,11.0521,25200.0],["1983-04-27",11.0521,11.2531,10.8512,10.8512,9200.0],["1983-04-28",11.0521,11.655,11.0521,11.0521,6800.0],["1983-04-29",11.454,11.8559,11.454,11.454,4000.0],["1983-05-02",11.454,11.8559,11.454,11.454,2700.0],["1983-05-03",11.655,12.0569,11.655,11.655,4600.0],["1983-05-04",11.655,12.0569,11.655,11.655,10900.0],["1983-05-05",11.8559,12.2578,11.8559,11.8559,3600.0],["1983-05-06",11.8559,12.0569,11.8559,11.8559,5100.0],["1983-05-09",11.8559,12.0569,11.655,11.655,8200.0],["1983-05-10",11.655,11.8559,11.454,11.454,7700.0],["1983-05-11",11.454,11.8559,11.454,11.454,5200.0],["1983-05-12",11.454,11.8559,11.454,11.454,3700.0],["1983-05-13",11.8559,12.2578,11.8559,11.8559,11000.0],["1983-05-16",11.8559,12.2578,11.8559,11.8559,7900.0],["1983-05-17",12.0569,12.2578,12.0569,12.0569,7400.0],["1983-05-18",12.2578,12.4588,12.2578,12.2578,24300.0],["1983-05-19",12.2578,12.6597,12.2578,12.2578,2800.0],["1983-05-20",12.4588,12.6597,12.4588,12.4588,7800.0],["1983-05-23",12.4588,12.4588,12.0569,12.0569,5200.0],["1983-05-24",12.0569,12.4588,12.0569,12.0569,6400.0],["1983-05-25",12.2578,12.6597,12.2578,12.2578,11300.0],["1983-05-26",12.6597,13.2626,12.6597,12.6597,10900.0],["1983-05-27",13.2626,13.8654,13.2626,13.2626,4800.0],["1983-05-31",13.0616,13.0616,12.6597,12.6597,7300.0],["1983-06-01",12.8607,13.2626,12.8607,12.8607,10200.0],["1983-06-02",12.8607,13.2626,12.8607,12.8607,21100.0],["1983-06-03",12.8607,13.2626,12.8607,12.8607,4300.0],["1983-06-06",13.0616,13.2626,13.0616,13.0616,22200.0],["1983-06-07",13.2626,13.6645,13.2626,13.2626,4200.0],["1983-06-08",13.2626,13.6645,13.2626,13.2626,7600.0],["1983-06-09",12.8607,12.8607,12.4588,12.4588,7000.0],["1983-06-10",12.4588,12.6597,12.2578,12.2578,5700.0],["1983-06-13",12.2578,12.4588,12.2578,12.2578,7000.0],["1983-06-14",12.4588,12.8607,12.4588,12.4588,19800.0],["1983-06-15",13.0616,13.4635,13.0616,13.0616,13900.0],["1983-06-16",13.0616,13.6645,13.0616,13.0616,7100.0],["1983-06-17",13.0616,13.4635,13.0616,13.0616,19200.0],["1983-06-20",13.0616,13.2626,13.0616,13.0616,2700.0],["1983-06-21",13.0616,13.2626,12.6597,12.6597,4900.0],["1983-06-22",12.6597,13.0616,12.6597,12.6597,3600.0],["1983-06-23",12.6597,12.8607,12.6597,12.6597,4700.0],["1983-06-24",12.6597,13.0616,12.6597,12.6597,4500.0],["1983-06-27",12.6597,13.0616,12.6597,12.6597,7400.0],["1983-06-28",12.6597,12.8607,12.6597,12.6597,6300.0],["1983-06-29",12.4588,12.4588,11.8559,11.8559,5000.0],["1983-06-30",11.8559,12.2578,11.8559,11.8559,3400.0],["1983-07-01",11.8559,12.2578,11.8559,11.8559,2500.0],["1983-07-05",11.8559,12.0569,11.655,11.655,5000.0],["1983-07-06",11.655,12.2578,11.655,11.655,6700.0],["1983-07-07",13.2626,13.6645,13.2626,13.2626,21400.0],["1983-07-08",13.2626,13.4635,13.0616,13.0616,15200.0],["1983-07-11",13.0616,13.4635,12.8607,12.8607,2300.0],["1983-07-12",12.8607,13.0616,12.6597,12.6597,3200.0],["1983-07-13",12.6597,13.0616,12.4588,12.4588,4600.0],["1983-07-14",12.4588,12.6597,12.2578,12.2578,8100.0],["1983-07-15",12.2578,12.6597,12.2578,12.2578,3500.0],["1983-07-18",12.2578,12.4588,12.0569,12.0569,2800.0],["1983-07-19",12.0569,12.2578,12.0569,12.0569,6700.0],["1983-07-20",12.0569,12.4588,12.0569,12.0569,5200.0],["1983-07-21",12.0569,12.4588,12.0569,12.0569,3700.0],["1983-07-22",12.0569,12.4588,12.0569,12.0569,3500.0],["1983-07-25",12.0569,12.4588,12.0569,12.0569,700.0],["1983-07-26",12.0569,12.4588,12.0569,12.0569,3000.0],["1983-07-27",12.0569,12.4588,12.0569,12.0569,4000.0],["1983-07-28",12.0569,12.0569,12.0569,12.0569,0.0],["1983-07-29",12.0569,12.2578,11.8559,11.8559,10800.0],["1983-08-01",11.8559,12.0569,11.655,11.655,4500.0],["1983-08-02",11.655,11.655,11.454,11.454,5100.0],["1983-08-03",11.655,12.0569,11.655,11.655,9100.0],["1983-08-04",11.655,11.8559,11.454,11.454,3900.0],["1983-08-05",11.454,11.655,11.454,11.454,2700.0],["1983-08-08",11.454,11.8559,11.454,11.454,2300.0],["1983-08-09",11.454,11.655,11.2531,11.2531,9900.0],["1983-08-10",11.655,12.0569,11.655,11.655,5700.0],["1983-08-11",12.2578,12.6597,12.2578,12.2578,10300.0],["1983-08-12",12.2578,12.6597,12.2578,12.2578,5900.0],["1983-08-15",12.2578,12.2578,12.0569,12.0569,15300.0],["1983-08-16",12.0569,12.0569,11.8559,11.8559,6300.0],["1983-08-17",11.8559,12.2578,11.8559,11.8559,5900.0],["1983-08-18",11.8559,12.2578,11.8559,11.8559,28200.0],["1983-08-19",11.8559,12.0569,11.8559,11.8559,12800.0],["1983-08-22",11.8559,12.0569,11.8559,11.8559,9200.0],["1983-08-23",11.8559,12.0569,11.8559,11.8559,1700.0],["1983-08-24",11.8559,12.2578,11.8559,11.8559,9200.0],["1983-08-25",12.0569,12.4588,12.0569,12.0569,5400.0],["1983-08-26",12.0569,12.4588,12.0569,12.0569,15700.0],["1983-08-29",12.0569,12.4588,12.0569,12.0569,1900.0],["1983-08-30",12.0569,12.4588,12.0569,12.0569,4400.0],["1983-08-31",12.0569,12.2578,12.0569,12.0569,6300.0],["1983-09-01",12.0569,12.4588,12.0569,12.0569,4700.0],["1983-09-02",12.0569,12.4588,12.0569,12.0569,900.0],["1983-09-06",12.0569,12.2578,12.0569,12.0569,5600.0],["1983-09-07",12.0569,12.4588,12.0569,12.0569,2400.0],["1983-09-08",12.2578,12.4588,12.2578,12.2578,10800.0],["1983-09-09",12.2578,12.4588,12.2578,12.2578,15500.0],["1983-09-12",12.2578,12.4588,12.2578,12.2578,6000.0],["1983-09-13",12.2578,12.6597,12.2578,12.2578,5100.0],["1983-09-14",12.2578,12.4588,12.2578,12.2578,11800.0],["1983-09-15",12.2578,12.4588,12.2578,12.2578,5400.0],["1983-09-16",12.2578,12.4588,12.2578,12.2578,7600.0],["1983-09-19",12.2578,12.4588,12.2578,12.2578,4500.0],["1983-09-20",12.2578,12.4588,12.2578,12.2578,4600.0],["1983-09-21",12.2578,12.6597,12.2578,12.2578,3800.0],["1983-09-22",12.2578,12.6597,12.2578,12.2578,2300.0],["1983-09-23",12.2578,12.6597,12.2578,12.2578,3900.0],["1983-09-26",12.2578,12.6597,12.2578,12.2578,10300.0],["1983-09-27",12.2578,12.6597,12.2578,12.2578,5200.0],["1983-09-28",12.2578,12.6597,12.2578,12.2578,3800.0],["1983-09-29",12.2578,12.6597,12.2578,12.2578,3700.0],["1983-09-30",12.4588,12.8607,12.4588,12.4588,5900.0],["1983-10-03",12.4588,12.6597,12.2578,12.2578,5300.0],["1983-10-04",12.2578,12.8607,12.2578,12.2578,5300.0],["1983-10-05",12.4588,12.8607,12.4588,12.4588,5100.0],["1983-10-06",12.4588,12.6597,12.2578,12.2578,8500.0],["1983-10-07",12.2578,12.6597,12.2578,12.2578,7400.0],["1983-10-10",12.2578,12.6597,12.2578,12.2578,5600.0],["1983-10-11",12.2578,12.6597,12.2578,12.2578,8000.0],["1983-10-12",12.2578,12.6597,12.2578,12.2578,12000.0],["1983-10-13",12.2578,12.6597,12.2578,12.2578,10300.0],["1983-10-14",12.2578,12.6597,12.2578,12.2578,6400.0],["1983-10-17",12.2578,12.6597,12.2578,12.2578,9300.0],["1983-10-18",12.4588,12.8607,12.4588,12.4588,9200.0],["1983-10-19",12.4588,12.8607,12.4588,12.4588,3300.0],["1983-10-20",12.4588,13.0616,12.4588,12.4588,2900.0],["1983-10-21",12.4588,13.0616,12.4588,12.4588,3000.0],["1983-10-24",12.4588,13.0616,12.4588,12.4588,4500.0],["1983-10-25",12.4588,13.0616,12.4588,12.4588,3100.0],["1983-10-26",12.4588,13.0616,12.4588,12.4588,4100.0],["1983-10-27",12.4588,13.0616,12.4588,12.4588,3200.0],["1983-10-28",12.4588,12.8607,12.4588,12.4588,8000.0],["1983-10-31",12.4588,12.8607,12.4588,12.4588,3300.0],["1983-11-01",12.4588,12.8607,12.4588,12.4588,6400.0],["1983-11-02",12.4588,12.6597,12.4588,12.4588,5300.0],["1983-11-03",12.4588,12.6597,12.4588,12.4588,3700.0],["1983-11-04",12.4588,12.6597,12.4588,12.4588,11500.0],["1983-11-07",12.4588,12.6597,12.4588,12.4588,2400.0],["1983-11-08",12.4588,12.8607,12.4588,12.4588,4200.0],["1983-11-09",12.6597,13.0616,12.6597,12.6597,4600.0],["1983-11-10",12.6597,12.8607,12.6597,12.6597,4400.0],["1983-11-11",12.6597,12.8607,12.6597,12.6597,7300.0],["1983-11-14",12.6597,12.8607,12.6597,12.6597,3900.0],["1983-11-15",12.6597,12.6597,12.4588,12.4588,18600.0],["1983-11-16",12.4588,12.6597,12.4588,12.4588,4600.0],["1983-11-17",12.4588,12.6597,12.4588,12.4588,2700.0],["1983-11-18",12.4588,12.6597,12.3583,12.3583,16300.0],["1983-11-21",12.3583,12.5592,12.3583,12.3583,12400.0],["1983-11-22",12.3583,12.4588,12.2578,12.2578,8600.0],["1983-11-23",12.2578,12.4588,12.2578,12.2578,6500.0],["1983-11-25",12.2578,12.4588,12.2578,12.2578,600.0],["1983-11-28",12.2578,12.4588,12.2578,12.2578,4000.0],["1983-11-29",12.2578,12.4588,12.2578,12.2578,4300.0],["1983-11-30",12.2578,12.4588,12.2578,12.2578,7400.0],["1983-12-01",12.2578,12.4588,12.2578,12.2578,8500.0],["1983-12-02",12.2578,12.4588,12.2578,12.2578,4300.0],["1983-12-05",12.2578,12.4588,12.2578,12.2578,9600.0],["1983-12-06",12.2578,12.4588,12.2578,12.2578,2800.0],["1983-12-07",12.2578,12.4588,12.1573,12.1573,2900.0],["1983-12-08",12.1573,12.4588,12.1573,12.1573,4900.0],["1983-12-09",12.1573,12.4588,12.1573,12.1573,3200.0],["1983-12-12",12.1573,12.4588,12.1573,12.1573,7600.0],["1983-12-13",12.1573,12.4588,12.1573,12.1573,11000.0],["1983-12-14",12.1573,12.4588,12.1573,12.1573,3100.0],["1983-12-15",12.1573,12.2578,12.1573,12.1573,7600.0],["1983-12-16",12.1574,12.2578,12.0569,12.0569,12300.0],["1983-12-19",12.0569,12.0569,11.8559,11.8559,2600.0],["1983-12-20",11.8559,12.0569,11.8559,11.8559,10100.0],["1983-12-21",11.8559,12.0569,11.8559,11.8559,3100.0],["1983-12-22",11.8559,12.0569,11.8559,11.8559,6300.0],["1983-12-23",11.8559,12.0569,11.8559,11.8559,5900.0],["1983-12-27",11.8559,12.0569,11.8559,11.8559,1600.0],["1983-12-28",11.8559,12.2578,11.8559,11.8559,4200.0],["1983-12-29",11.8559,12.1574,11.8559,11.8559,6000.0],["1983-12-30",11.8559,12.0569,11.8559,11.8559,2200.0],["1984-01-03",11.8559,12.1574,11.8559,11.8559,700.0],["1984-01-04",11.8559,12.1574,11.8559,11.8559,2700.0],["1984-01-05",11.8559,12.0569,11.8559,11.8559,6200.0],["1984-01-06",11.8559,12.0569,11.8559,11.8559,9100.0],["1984-01-09",11.8559,12.0569,11.8559,11.8559,6300.0],["1984-01-10",11.8559,12.2578,11.8559,11.8559,10600.0],["1984-01-11",11.8559,12.2578,11.8559,11.8559,6000.0],["1984-01-12",11.8559,12.2578,11.8559,11.8559,4500.0],["1984-01-13",11.8559,12.2578,11.8559,11.8559,3300.0],["1984-01-16",11.8559,12.4588,11.8559,11.8559,1200.0],["1984-01-17",12.2578,12.4588,12.2578,12.2578,5700.0],["1984-01-18",12.2578,12.6597,12.2578,12.2578,3600.0],["1984-01-19",12.2578,12.6597,12.2578,12.2578,1200.0],["1984-01-20",12.2578,12.4588,12.2578,12.2578,5200.0],["1984-01-23",12.2578,12.4588,12.2578,12.2578,3200.0],["1984-01-24",12.2578,12.4588,12.0569,12.0569,3400.0],["1984-01-25",12.0569,12.4588,12.0569,12.0569,4300.0],["1984-01-26",12.0569,12.4588,12.0569,12.0569,12200.0],["1984-01-27",12.0569,12.4588,12.0569,12.0569,1600.0],["1984-01-30",12.0569,12.2578,11.8559,11.8559,2000.0],["1984-01-31",11.8559,12.2578,11.8559,11.8559,8600.0],["1984-02-01",11.8559,12.2578,11.8559,11.8559,51300.0],["1984-02-02",11.8559,11.8559,11.8559,11.8559,0.0],["1984-02-03",11.8559,12.0569,11.8559,11.8559,1900.0],["1984-02-06",11.655,11.655,11.454,11.454,12900.0],["1984-02-07",11.655,11.8559,11.655,11.655,5700.0],["1984-02-08",11.655,11.8559,11.655,11.655,3500.0],["1984-02-09",11.655,11.8559,11.454,11.454,5500.0],["1984-02-10",11.454,11.8559,11.454,11.454,800.0],["1984-02-13",11.454,11.8559,11.454,11.454,1700.0],["1984-02-14",11.454,11.454,11.2531,11.2531,9900.0],["1984-02-15",11.2531,11.2531,10.8512,10.8512,8800.0],["1984-02-16",11.0521,11.454,11.0521,11.0521,200.0],["1984-02-17",11.0521,11.454,11.0521,11.0521,800.0],["1984-02-21",11.0521,11.2531,11.0521,11.0521,5500.0],["1984-02-22",11.0521,11.0521,10.6502,10.6502,5800.0],["1984-02-23",10.6502,11.0521,10.6502,10.6502,2500.0],["1984-02-24",10.6502,10.8512,10.4493,10.4493,6600.0],["1984-02-27",10.4493,10.8512,10.4493,10.4493,3800.0],["1984-02-28",10.4493,10.6502,10.2483,10.2483,3200.0],["1984-02-29",10.2483,10.6502,10.2483,10.2483,1700.0],["1984-03-01",10.2483,10.6502,10.2483,10.2483,3400.0],["1984-03-02",10.4493,10.8512,10.4493,10.4493,9000.0],["1984-03-05",10.4493,10.8512,10.4493,10.4493,2100.0],["1984-03-06",10.5498,10.8512,10.5498,10.5498,3800.0],["1984-03-07",10.6502,10.8512,10.6502,10.6502,5700.0],["1984-03-08",10.6502,11.0521,10.6502,10.6502,9500.0],["1984-03-09",10.6502,11.0521,10.6502,10.6502,1900.0],["1984-03-12",10.6502,11.0521,10.6502,10.6502,800.0],["1984-03-13",10.6502,11.0521,10.6502,10.6502,4900.0],["1984-03-14",10.6502,10.8512,10.6502,10.6502,2600.0],["1984-03-15",10.6502,10.8512,10.6502,10.6502,1500.0],["1984-03-16",10.6502,11.0521,10.6502,10.6502,1000.0],["1984-03-19",10.6502,11.0521,10.6502,10.6502,21200.0],["1984-03-20",10.6502,10.6502,10.6502,10.6502,2800.0],["1984-03-21",10.6502,11.0521,10.6502,11.0521,1400.0],["1984-03-22",10.8512,10.8512,10.6502,10.7507,4800.0],["1984-03-23",10.8512,10.8512,10.8512,10.8512,4500.0],["1984-03-26",10.8512,11.0521,10.6502,10.8512,6100.0],["1984-03-27",10.8512,11.0521,10.6502,10.6502,2500.0],["1984-03-28",10.6502,11.0521,10.6502,10.8512,6000.0],["1984-03-29",10.8512,11.0521,10.6502,10.6502,5500.0],["1984-03-30",10.6502,10.8512,10.6502,10.8512,31000.0],["1984-04-02",10.7507,10.7507,10.6502,10.6502,10200.0],["1984-04-03",10.6502,11.0521,10.6502,10.6502,7200.0],["1984-04-04",10.6502,11.0521,10.6502,10.6502,5000.0],["1984-04-05",10.6502,11.0521,10.6502,10.6502,13100.0],["1984-04-06",10.6502,10.8512,10.6502,10.6502,33500.0],["1984-04-09",10.6502,10.8512,10.6502,10.6502,13100.0],["1984-04-10",10.6502,10.8512,10.6502,10.6502,5700.0],["1984-04-11",10.6502,10.8512,10.6502,10.6502,2700.0],["1984-04-12",10.6502,11.0521,10.6502,11.0521,600.0],["1984-04-13",11.0521,11.0521,10.7507,11.0521,600.0],["1984-04-16",11.0521,11.0521,10.7507,10.8512,6500.0],["1984-04-17",10.8512,11.0521,10.7507,10.7507,4900.0],["1984-04-18",10.7507,11.454,10.7507,11.454,166000.0],["1984-04-19",11.454,11.454,11.0521,11.454,2100.0],["1984-04-23",11.454,12.0569,11.1526,12.0569,59500.0],["1984-04-24",12.0569,12.0569,11.655,11.8559,69400.0],["1984-04-25",11.8559,12.0569,11.8559,11.8559,14700.0],["1984-04-26",11.8559,11.8559,11.8559,11.8559,1000.0],["1984-04-27",11.8559,12.0569,11.8559,11.8559,2800.0],["1984-04-30",11.8559,12.0569,11.8559,11.8559,6200.0],["1984-05-01",11.8559,12.0569,11.8559,11.8559,8400.0],["1984-05-02",11.8559,12.0569,11.655,11.655,6800.0],["1984-05-03",11.655,11.8559,11.2531,11.2531,10200.0],["1984-05-04",11.2531,11.454,10.8512,10.8512,3800.0],["1984-05-07",10.8512,11.2531,10.8512,10.8512,4800.0],["1984-05-08",10.8512,11.454,10.8512,11.454,8100.0],["1984-05-09",11.454,12.0569,11.454,11.655,9900.0],["1984-05-10",11.655,12.0569,11.454,11.8559,6300.0],["1984-05-11",11.8559,11.8559,11.454,11.7555,3800.0],["1984-05-14",11.7555,11.8559,11.454,11.8559,12700.0],["1984-05-15",11.8559,12.0569,11.655,11.655,1200.0],["1984-05-16",11.655,12.0569,11.655,11.655,1700.0],["1984-05-17",11.655,12.0569,11.655,11.655,2300.0],["1984-05-18",11.655,11.8559,11.655,11.655,8400.0],["1984-05-21",11.655,11.8559,11.655,11.8559,22000.0],["1984-05-22",11.8559,11.8559,11.655,11.8559,21800.0],["1984-05-23",11.8559,11.8559,11.655,11.8559,11900.0],["1984-05-24",11.8559,11.8559,11.655,11.8559,12000.0],["1984-05-25",11.8559,11.8559,11.454,11.454,1700.0],["1984-05-29",11.454,11.8559,11.454,11.655,3600.0],["1984-05-30",11.655,11.655,11.454,11.454,4200.0],["1984-05-31",11.454,11.655,11.2531,11.454,160100.0],["1984-06-01",11.454,11.454,11.0521,11.2531,22200.0],["1984-06-04",11.2531,11.454,11.0521,11.0521,1500.0],["1984-06-05",11.0521,11.0521,11.0521,11.0521,100.0],["1984-06-06",11.0521,11.454,11.0521,11.2531,3700.0],["1984-06-07",11.2531,11.454,11.2531,11.454,5700.0],["1984-06-08",11.454,11.454,11.2531,11.2531,2100.0],["1984-06-11",11.2531,11.454,11.0521,11.0521,5500.0],["1984-06-12",11.2531,11.2531,11.2531,11.2531,400.0],["1984-06-13",11.2531,11.454,11.0521,11.0521,2100.0],["1984-06-14",11.0521,11.2531,11.0521,11.0521,4200.0],["1984-06-15",11.0521,11.0521,11.0521,11.0521,4800.0],["1984-06-18",11.0521,11.2531,11.0521,11.0521,6400.0],["1984-06-19",11.0521,11.0521,10.6502,11.0521,6100.0],["1984-06-20",11.0521,11.0521,10.6502,10.8512,2400.0],["1984-06-21",10.8512,11.0521,10.6502,10.6502,4600.0],["1984-06-22",10.6502,10.8512,10.6502,10.6502,3000.0],["1984-06-25",10.6502,11.0521,10.6502,10.6502,4700.0],["1984-06-26",10.6502,11.0521,10.6502,10.6502,1300.0],["1984-06-27",10.6502,11.0521,10.6502,10.6502,4300.0],["1984-06-28",10.6502,10.8512,10.4493,10.6502,7900.0],["1984-06-29",10.6502,10.6502,10.4493,10.6502,9200.0],["1984-07-02",10.6502,10.8512,10.6502,10.7507,4200.0],["1984-07-03",10.7507,10.8512,10.6502,10.6502,8900.0],["1984-07-05",10.6502,10.6502,10.6502,10.6502,1300.0],["1984-07-06",10.6502,10.7507,10.6502,10.7507,2800.0],["1984-07-09",10.7507,10.8512,10.6502,10.7507,11900.0],["1984-07-10",10.7507,11.0521,10.6502,10.9517,7200.0],["1984-07-11",11.2531,11.2531,11.2531,11.2531,200.0],["1984-07-12",11.2531,11.2531,10.8512,10.8512,800.0],["1984-07-13",11.0521,11.454,11.0521,11.0521,30100.0],["1984-07-16",11.0521,11.454,11.0521,11.2531,5500.0],["1984-07-17",11.2531,11.8559,11.0521,11.454,110600.0],["1984-07-18",11.454,12.0569,11.454,12.0569,8300.0],["1984-07-19",12.0569,12.4588,11.5545,12.0569,117900.0],["1984-07-20",12.0569,13.4635,12.0569,13.4635,77400.0],["1984-07-23",13.4635,14.0664,13.2626,13.4635,42500.0],["1984-07-24",13.4635,13.8654,13.0616,13.0616,23700.0],["1984-07-25",13.0616,13.4635,12.8607,13.2626,7500.0],["1984-07-26",13.2626,13.2626,12.8607,13.2626,12600.0],["1984-07-27",13.2626,13.2626,13.0616,13.2626,8600.0],["1984-07-30",13.2626,13.2626,13.0616,13.1621,10100.0],["1984-07-31",13.1621,13.2626,13.0616,13.0616,22900.0],["1984-08-01",13.0616,13.2626,13.0616,13.2626,27500.0],["1984-08-02",13.2626,13.7649,12.8607,13.7649,49200.0],["1984-08-03",13.7649,14.0664,13.6645,14.0664,30400.0],["1984-08-06",14.0664,14.0664,13.4635,13.4635,12000.0],["1984-08-07",13.4635,13.8654,13.1621,13.2626,9800.0],["1984-08-08",13.2626,13.6645,13.2626,13.4635,7300.0],["1984-08-09",13.4635,13.564,13.2626,13.4635,23200.0],["1984-08-10",13.4635,13.6645,13.4635,13.4635,18200.0],["1984-08-13",13.4635,13.4635,13.2626,13.2626,7900.0],["1984-08-14",13.2626,13.4635,13.0616,13.2626,6900.0],["1984-08-15",13.2626,13.4635,13.0616,13.2626,5200.0],["1984-08-16",13.2626,13.4635,13.2626,13.4635,15900.0],["1984-08-17",13.4635,13.6645,13.2626,13.2626,6700.0],["1984-08-20",13.2626,13.6645,13.2626,13.4635,14800.0],["1984-08-21",13.4635,13.6645,13.2626,13.2626,8300.0],["1984-08-22",13.2626,13.6645,13.2626,13.4635,5700.0],["1984-08-23",13.4635,13.6645,13.2626,13.6645,9400.0],["1984-08-24",13.6645,13.8654,13.4635,13.4635,19200.0],["1984-08-27",13.4635,13.8654,13.4635,13.6645,9300.0],["1984-08-28",13.6645,13.8654,13.4635,13.4635,17800.0],["1984-08-29",13.4635,13.6645,13.4635,13.4635,4100.0],["1984-08-30",13.4635,13.4635,13.0616,13.0616,2700.0],["1984-08-31",13.0616,13.4635,13.0616,13.363,2500.0],["1984-09-04",13.363,13.6645,13.0616,13.0616,6300.0],["1984-09-05",13.0616,13.2626,12.8607,13.0616,6300.0],["1984-09-06",13.0616,13.2626,12.8607,12.8607,12500.0],["1984-09-07",12.8607,13.6645,12.8607,13.564,34700.0],["1984-09-10",13.564,14.6692,13.4635,14.4683,61600.0],["1984-09-11",14.4683,15.473,14.4683,15.0711,36900.0],["1984-09-12",15.0711,15.8749,15.0711,15.473,43600.0],["1984-09-13",15.473,15.6739,14.8702,14.8702,12000.0],["1984-09-14",14.8701,15.0711,14.2673,14.4683,37100.0],["1984-09-17",14.4683,14.8702,14.2673,14.7697,41200.0],["1984-09-18",14.8701,15.272,14.8701,15.0711,13700.0],["1984-09-19",15.0711,15.0711,14.6692,15.0711,5700.0],["1984-09-20",15.0711,15.272,14.6692,14.8702,13500.0],["1984-09-21",14.8702,15.0711,14.6692,14.8702,22300.0],["1984-09-24",14.8701,15.0711,14.8701,15.0711,2900.0],["1984-09-25",15.0711,15.272,14.8702,15.272,12100.0],["1984-09-26",15.272,15.272,15.0711,15.0711,12600.0],["1984-09-27",15.0711,15.272,15.0711,15.272,7000.0],["1984-09-28",15.272,15.272,15.0711,15.272,4700.0],["1984-10-01",15.272,15.272,14.7697,15.0711,11500.0],["1984-10-02",15.0711,15.8749,15.0711,15.6739,39500.0],["1984-10-03",15.6739,16.2768,15.473,15.6739,25400.0],["1984-10-04",15.6739,15.6739,14.8701,15.473,9500.0],["1984-10-05",15.473,15.473,15.0711,15.473,6100.0],["1984-10-08",15.473,15.473,15.272,15.473,5200.0],["1984-10-09",15.473,15.473,14.8702,15.272,13100.0],["1984-10-10",15.272,15.272,14.8701,15.0711,4000.0],["1984-10-11",15.0711,15.272,14.4683,14.8702,7800.0],["1984-10-12",14.6692,14.6692,14.2673,14.6692,3000.0],["1984-10-15",14.6692,14.6692,14.2673,14.6692,2700.0],["1984-10-16",14.6692,14.6692,14.2673,14.6692,4000.0],["1984-10-17",14.6692,14.8702,14.4683,14.8702,8600.0],["1984-10-18",14.8702,14.8702,14.4683,14.8702,6700.0],["1984-10-19",14.8702,15.272,14.8702,14.8702,4100.0],["1984-10-22",14.8702,15.0711,14.6692,14.6692,33600.0],["1984-10-23",14.6692,15.0711,12.8607,13.2626,49300.0],["1984-10-24",13.2626,13.4635,12.8607,13.0616,35500.0],["1984-10-25",13.0616,13.0616,11.454,11.8559,32300.0],["1984-10-26",11.8559,12.0569,11.2531,11.8559,18200.0],["1984-10-29",11.8559,11.8559,11.655,11.7555,7900.0],["1984-10-30",11.7555,12.2578,11.655,12.0569,17200.0],["1984-10-31",12.0569,12.0569,12.0569,12.0569,1200.0],["1984-11-01",12.0569,12.2578,11.8559,11.8559,1400.0],["1984-11-02",11.8559,12.2578,11.8559,11.8559,5500.0],["1984-11-05",11.8559,12.2578,11.8559,12.2578,10000.0],["1984-11-06",12.2578,12.2578,11.8559,11.8559,11700.0],["1984-11-07",11.8559,12.2578,11.8559,12.0569,3700.0],["1984-11-08",12.0569,12.0569,11.8559,12.0569,5000.0],["1984-11-09",12.0569,12.2578,11.8559,11.8559,1400.0],["1984-11-12",11.8559,12.4588,11.8559,12.4588,6400.0],["1984-11-13",12.4588,13.4635,12.2578,12.6597,18500.0],["1984-11-14",12.6597,13.0616,12.4588,12.4588,3000.0],["1984-11-15",12.4588,12.8607,12.2578,12.4588,3200.0],["1984-11-16",12.2578,12.2578,12.0569,12.0569,10800.0],["1984-11-19",12.0569,12.2578,11.8559,11.8559,13300.0],["1984-11-20",11.8559,11.8559,11.8559,11.8559,12100.0],["1984-11-21",11.8559,12.0569,11.655,11.655,1100.0],["1984-11-23",11.655,12.0569,11.655,11.8559,2600.0],["1984-11-26",11.8559,12.2578,11.8559,11.8559,5200.0],["1984-11-27",11.8559,12.2578,11.655,11.655,9800.0],["1984-11-28",11.655,12.0569,11.655,11.655,22000.0],["1984-11-29",11.655,12.0569,11.655,11.655,1600.0],["1984-11-30",11.655,11.8559,11.655,11.655,4800.0],["1984-12-03",11.655,12.0569,11.655,11.655,9200.0],["1984-12-04",11.655,11.655,11.655,11.655,2500.0],["1984-12-05",11.8559,12.0569,11.8559,11.8559,17700.0],["1984-12-06",11.655,11.655,11.2531,11.454,28700.0],["1984-12-07",11.454,11.8559,11.454,11.454,700.0],["1984-12-10",11.454,11.8559,11.454,11.454,1300.0],["1984-12-11",11.454,11.8559,11.454,11.454,1800.0],["1984-12-12",11.454,11.655,11.454,11.655,3800.0],["1984-12-13",11.655,11.8559,11.454,11.8559,13900.0],["1984-12-14",11.8559,11.8559,11.655,11.655,8800.0],["1984-12-17",11.655,11.655,11.454,11.454,1400.0],["1984-12-18",11.454,11.7555,11.454,11.7555,3600.0],["1984-12-19",11.7555,11.8559,11.454,11.655,3300.0],["1984-12-20",11.655,11.8559,11.454,11.454,7500.0],["1984-12-21",11.454,11.655,11.454,11.454,5000.0],["1984-12-24",11.454,11.454,11.454,11.454,1200.0],["1984-12-26",11.454,11.454,11.0521,11.454,6200.0],["1984-12-27",11.454,11.454,11.2531,11.2531,8600.0],["1984-12-28",11.2531,11.454,11.2531,11.2531,7200.0],["1984-12-31",11.2531,11.454,11.2531,11.454,2700.0],["1985-01-02",11.454,11.454,11.2531,11.3536,6100.0],["1985-01-03",11.3536,11.3536,11.0521,11.0521,500.0],["1985-01-04",11.0521,11.2531,11.0521,11.2531,5700.0],["1985-01-07",11.2531,11.2531,10.8512,11.2531,7600.0],["1985-01-08",11.2531,11.2531,11.0521,11.2531,6200.0],["1985-01-09",11.2531,11.454,11.0521,11.454,5900.0],["1985-01-10",11.3536,11.3536,11.0521,11.2531,2700.0],["1985-01-11",11.2531,11.3536,11.2531,11.3536,2700.0],["1985-01-14",11.3536,11.454,11.2531,11.454,900.0],["1985-01-15",11.454,11.454,11.2531,11.2531,1700.0],["1985-01-16",11.2531,11.454,11.2531,11.2531,1600.0],["1985-01-17",11.2531,11.2531,11.2531,11.2531,3600.0],["1985-01-18",11.2531,11.3536,11.2531,11.2531,4700.0],["1985-01-21",11.2531,11.454,11.0521,11.0521,8200.0],["1985-01-22",11.0521,11.454,11.0521,11.0521,14000.0],["1985-01-23",11.0521,11.454,11.0521,11.0521,13900.0],["1985-01-24",11.0521,11.454,11.0521,11.2531,7500.0],["1985-01-25",11.2531,11.454,11.0521,11.1526,2800.0],["1985-01-28",11.1526,12.0569,11.0521,11.5545,22800.0],["1985-01-29",11.5545,11.8559,11.3536,11.7555,6800.0],["1985-01-30",11.7555,11.8559,11.454,11.454,3400.0],["1985-01-31",11.454,11.8559,11.454,11.454,4400.0],["1985-02-01",11.454,11.8559,11.454,11.454,5100.0],["1985-02-04",11.454,11.655,11.454,11.454,3000.0],["1985-02-05",11.454,11.8559,11.454,11.8559,11700.0],["1985-02-06",11.8559,12.0569,11.454,12.0569,21200.0],["1985-02-07",12.0569,12.2578,12.0569,12.0569,28900.0],["1985-02-08",12.0569,12.2578,11.8559,12.0569,22500.0],["1985-02-11",12.0569,12.0569,11.8559,11.8559,14600.0],["1985-02-12",11.8559,12.0569,11.655,11.8559,9500.0],["1985-02-13",11.8559,12.0569,11.8559,12.0569,900.0],["1985-02-14",12.0569,12.0569,11.8559,11.8559,1500.0],["1985-02-15",11.8559,12.2578,11.8559,12.0569,10500.0],["1985-02-19",12.0569,12.0569,11.8559,12.0569,8400.0],["1985-02-20",12.0569,12.2578,11.8559,12.0569,2900.0],["1985-02-21",12.0569,12.0569,11.9564,12.0569,18200.0],["1985-02-22",12.0569,12.0569,11.9564,11.9564,2200.0],["1985-02-25",11.9564,12.0569,11.8559,11.8559,8000.0],["1985-02-26",11.8559,12.0569,11.8559,12.0569,16700.0],["1985-02-27",12.0569,12.4588,11.8559,12.0569,27200.0],["1985-02-28",12.0569,12.2578,12.0569,12.0569,1800.0],["1985-03-01",12.0569,12.2578,12.0569,12.2578,5100.0],["1985-03-04",12.2578,12.4588,12.0569,12.2578,8100.0],["1985-03-05",12.2578,12.2578,11.9564,12.0569,3900.0],["1985-03-06",12.0569,12.1573,12.0569,12.1573,4300.0],["1985-03-07",12.1574,12.2578,12.0569,12.0569,8700.0],["1985-03-08",12.0569,12.1574,11.9564,12.0569,7800.0],["1985-03-11",12.0569,12.0569,11.9564,11.9564,1900.0],["1985-03-12",11.9564,12.0569,11.9564,12.0569,1200.0],["1985-03-13",12.0569,12.0569,11.9564,12.0569,14200.0],["1985-03-14",12.0569,12.2578,12.0569,12.1573,15000.0],["1985-03-15",12.1574,12.2578,12.0569,12.0569,4200.0],["1985-03-18",12.0569,12.4588,12.0569,12.2578,28700.0],["1985-03-19",12.2578,12.4588,12.2578,12.4588,12900.0],["1985-03-20",12.4588,12.8607,12.2578,12.8607,13600.0],["1985-03-21",12.8607,13.6645,12.8607,13.2626,21100.0],["1985-03-22",13.2626,13.6645,13.2626,13.4635,31000.0],["1985-03-25",13.4635,13.6645,13.2626,13.2626,8800.0],["1985-03-26",13.2626,13.6645,13.2626,13.4635,21900.0],["1985-03-27",13.4635,13.6645,13.2626,13.4635,18300.0],["1985-03-28",13.4635,13.8654,13.4635,13.4635,14300.0],["1985-03-29",13.4635,13.4635,13.2626,13.4635,6300.0],["1985-04-01",13.2626,13.2626,12.8607,12.8607,2000.0],["1985-04-02",12.8607,13.2626,12.8607,12.8607,4200.0],["1985-04-03",12.8607,12.8607,12.4588,12.6597,14500.0],["1985-04-04",12.4588,12.4588,12.4588,12.4588,300.0],["1985-04-08",12.4588,12.6597,12.4588,12.6597,5700.0],["1985-04-09",12.6597,12.6597,12.4588,12.6597,23700.0],["1985-04-10",12.3583,12.3583,12.2578,12.2578,4300.0],["1985-04-11",12.2578,12.2578,12.2578,12.2578,200.0],["1985-04-12",12.2578,12.2578,12.2578,12.2578,6200.0],["1985-04-15",12.2578,12.4588,12.2578,12.2578,1700.0],["1985-04-16",12.2578,12.4588,12.0569,12.0569,20200.0],["1985-04-17",12.0569,12.2578,11.8559,12.2578,1000.0],["1985-04-18",12.2578,12.2578,11.8559,11.8559,2000.0],["1985-04-19",11.8559,11.9564,11.8559,11.9564,9400.0],["1985-04-22",11.9564,12.2578,11.8559,12.1573,2200.0],["1985-04-23",12.1574,12.2578,11.8559,12.2578,3400.0],["1985-04-24",12.2578,12.2578,11.8559,12.0569,3200.0],["1985-04-25",11.8559,11.8559,11.8559,11.8559,300.0],["1985-04-26",11.8559,12.0569,11.8559,11.9564,5700.0],["1985-04-29",11.8559,11.8559,11.655,11.8559,2000.0],["1985-04-30",11.8559,12.0569,11.655,11.655,1600.0],["1985-05-01",11.655,11.8559,11.655,11.655,1900.0],["1985-05-02",11.655,11.655,11.655,11.655,1600.0],["1985-05-03",11.655,12.0569,11.655,12.0569,15000.0],["1985-05-06",12.0569,12.0569,11.8559,11.9564,14700.0],["1985-05-07",11.9564,12.0569,11.8559,12.0569,6700.0],["1985-05-08",11.9564,11.9564,11.8559,11.9564,6700.0],["1985-05-09",11.9564,12.0569,11.8559,11.8559,2800.0],["1985-05-10",11.8559,12.0569,11.8559,11.8559,23700.0],["1985-05-13",11.8559,12.0569,11.8559,11.8559,2100.0],["1985-05-14",11.8559,12.2578,11.8559,12.2578,4000.0],["1985-05-15",12.2578,12.2578,11.8559,11.8559,1100.0],["1985-05-16",11.8559,12.2578,11.8559,11.8559,2000.0],["1985-05-17",11.8559,12.2578,11.8559,11.8559,2200.0],["1985-05-20",11.8559,11.8559,11.8559,11.8559,2100.0],["1985-05-21",11.8559,12.0569,11.8559,11.8559,12600.0],["1985-05-22",11.8559,12.0569,11.655,11.655,10200.0],["1985-05-23",11.655,11.8559,11.454,11.8559,1600.0],["1985-05-24",11.655,11.655,11.2531,11.454,4900.0],["1985-05-28",11.454,11.655,11.2531,11.655,1300.0],["1985-05-29",11.3536,11.3536,11.3536,11.3536,200.0],["1985-05-30",11.454,11.655,11.454,11.454,2200.0],["1985-05-31",11.454,11.5545,11.454,11.5545,1900.0],["1985-06-03",11.3536,11.3536,11.3536,11.3536,200.0],["1985-06-04",11.3536,11.454,11.3536,11.3536,13100.0],["1985-06-05",11.3536,11.454,11.3536,11.3536,4900.0],["1985-06-06",11.3536,11.5545,11.3536,11.454,9800.0],["1985-06-07",11.454,11.5545,11.454,11.454,7400.0],["1985-06-10",11.454,11.5545,11.454,11.454,5100.0],["1985-06-11",11.454,11.454,11.454,11.454,1000.0],["1985-06-12",11.454,11.5545,11.454,11.5545,10100.0],["1985-06-13",11.454,11.454,11.0521,11.0521,18600.0],["1985-06-14",11.1526,11.454,11.1526,11.1526,1100.0],["1985-06-17",11.1526,11.454,11.0521,11.0521,8400.0],["1985-06-18",11.0521,11.454,11.0521,11.0521,8300.0],["1985-06-19",11.0521,11.0521,10.8512,11.0521,23100.0],["1985-06-20",11.0521,11.2531,11.0521,11.0521,3300.0],["1985-06-21",11.0521,11.0521,10.8512,10.8512,25000.0],["1985-06-24",10.8512,11.0521,10.8512,10.8512,14400.0],["1985-06-25",10.8512,10.8512,10.8512,10.8512,300.0],["1985-06-26",10.8512,10.8512,10.8512,10.8512,2900.0],["1985-06-27",10.8512,10.8512,10.8512,10.8512,1900.0],["1985-06-28",10.8512,11.0521,10.8512,10.9517,1800.0],["1985-07-01",11.0521,11.0521,11.0521,11.0521,300.0],["1985-07-02",11.0521,11.0521,10.8512,10.8512,2900.0],["1985-07-03",10.8512,10.8512,10.8512,10.8512,0.0],["1985-07-05",10.8512,11.0521,10.8512,11.0521,7500.0],["1985-07-08",10.9517,10.9517,10.8512,10.9517,9000.0],["1985-07-09",10.9517,11.0521,10.8512,10.9517,10600.0],["1985-07-10",10.8512,10.8512,10.8512,10.8512,1200.0],["1985-07-11",10.8512,11.0521,10.8512,11.0521,12400.0],["1985-07-12",11.0521,11.0521,10.8512,10.8512,6500.0],["1985-07-15",10.8512,11.0521,10.8512,10.8512,15200.0],["1985-07-16",10.8512,11.0521,10.8512,11.0521,14600.0],["1985-07-17",11.0521,11.0521,10.8512,11.0521,9000.0],["1985-07-18",11.0521,11.0521,10.8512,10.8512,10000.0],["1985-07-19",10.8512,11.0521,10.8512,11.0521,22000.0],["1985-07-22",11.0521,11.0521,10.6502,11.0521,19500.0],["1985-07-23",10.8512,10.8512,10.6502,10.8512,19800.0],["1985-07-24",10.8512,11.0521,10.6502,10.6502,3100.0],["1985-07-25",10.6502,11.0521,10.6502,10.8512,17500.0],["1985-07-26",10.8512,11.0521,10.8512,10.8512,126600.0],["1985-07-29",10.8512,11.0521,10.8512,10.9517,9300.0],["1985-07-30",10.9517,11.0521,10.8512,11.0521,2100.0],["1985-07-31",11.0521,11.0521,10.8512,11.0521,1600.0],["1985-08-01",10.8512,10.8512,10.8512,10.8512,2000.0],["1985-08-02",10.8512,11.0521,10.8512,10.8512,10600.0],["1985-08-05",10.8512,11.0521,10.8512,10.8512,4900.0],["1985-08-06",10.8512,11.0521,10.8512,10.8512,16200.0],["1985-08-07",10.8512,11.0521,10.8512,11.0521,16200.0],["1985-08-08",11.0521,11.0521,10.8512,10.8512,8200.0],["1985-08-09",10.8512,11.0521,10.8512,10.8512,1900.0],["1985-08-12",10.8512,10.8512,10.8512,10.8512,3000.0],["1985-08-13",10.8512,11.0521,10.4493,10.6502,3300.0],["1985-08-14",10.6502,10.8512,10.4493,10.4493,2600.0],["1985-08-15",10.4493,10.4493,10.4493,10.4493,200.0],["1985-08-16",10.4493,10.8512,10.2483,10.2483,14400.0],["1985-08-19",10.2483,10.2483,10.2483,10.2483,300.0],["1985-08-20",10.2483,10.6502,10.2483,10.2483,2100.0],["1985-08-21",10.2483,10.4493,10.2483,10.4493,1000.0],["1985-08-22",10.4493,10.6502,10.2483,10.4493,3400.0],["1985-08-23",10.4493,10.4493,9.8465,10.0474,17300.0],["1985-08-26",10.0474,10.0474,9.6455,9.6455,21200.0],["1985-08-27",9.6455,10.0474,9.6455,9.746,35700.0],["1985-08-28",9.746,10.0474,9.6455,9.8465,5800.0],["1985-08-29",9.8465,10.2483,9.6455,10.0474,21800.0],["1985-08-30",10.0474,10.0474,9.8465,10.0474,3500.0],["1985-09-03",10.0474,10.2483,9.9469,10.0474,8900.0],["1985-09-04",10.0474,10.4493,10.0474,10.3488,8900.0],["1985-09-05",10.3488,10.6502,10.3488,10.3488,13500.0],["1985-09-06",10.3488,10.3488,10.3488,10.3488,300.0],["1985-09-09",10.4493,10.8512,10.4493,10.6502,12300.0],["1985-09-10",10.6502,11.0521,10.5498,10.6502,15300.0],["1985-09-11",10.6502,11.0521,10.6502,11.0521,37000.0],["1985-09-12",11.0521,11.0521,10.6502,10.8512,18900.0],["1985-09-13",10.8512,10.8512,10.4493,10.6502,12600.0],["1985-09-16",10.6502,10.6502,10.2483,10.2483,16300.0],["1985-09-17",10.2483,10.3488,9.6455,10.2483,6800.0],["1985-09-18",10.0474,10.0474,9.2436,9.4446,58500.0],["1985-09-19",9.4446,9.545,9.4446,9.4446,10000.0],["1985-09-20",9.4446,9.4446,9.4446,9.4446,6800.0],["1985-09-23",9.4446,9.8464,9.4446,9.6455,8900.0],["1985-09-24",9.6455,9.8464,9.6455,9.6455,21200.0],["1985-09-25",9.6455,9.6455,9.6455,9.6455,1500.0],["1985-09-26",9.6455,9.746,9.4446,9.6455,3300.0],["1985-09-30",9.4446,9.4446,9.2436,9.4446,27900.0],["1985-10-01",9.4446,9.4446,9.2436,9.3441,21500.0],["1985-10-02",9.3441,9.4446,9.3441,9.4446,12300.0],["1985-10-03",9.4446,9.8465,9.3441,9.4446,94200.0],["1985-10-04",9.4446,9.8464,9.4446,9.6455,22500.0],["1985-10-07",9.6455,9.8464,9.6455,9.6455,69400.0],["1985-10-08",9.6455,10.0474,9.6455,10.0474,8400.0],["1985-10-09",10.2483,10.6502,10.2483,10.2483,9600.0],["1985-10-10",10.2483,10.8512,10.2483,10.6502,9100.0],["1985-10-11",10.6502,10.8512,10.2483,10.8512,17900.0],["1985-10-14",10.8512,10.8512,10.4493,10.8512,5300.0],["1985-10-15",10.7507,10.7507,10.6502,10.7507,1900.0],["1985-10-16",10.7507,10.8512,10.6502,10.8512,14000.0],["1985-10-17",10.8512,11.0521,10.6502,11.0521,1300.0],["1985-10-18",11.0521,11.0521,10.6502,11.0521,84000.0],["1985-10-21",10.8512,10.8512,10.6502,10.6502,12800.0],["1985-10-22",10.6502,10.8512,10.6502,10.6502,13000.0],["1985-10-23",10.6502,10.7507,10.6502,10.6502,9400.0],["1985-10-24",10.6502,10.7507,10.6502,10.6502,11000.0],["1985-10-25",10.6502,10.6502,10.4493,10.4493,3000.0],["1985-10-28",10.4493,10.4493,10.2483,10.2483,11700.0],["1985-10-29",10.2483,10.4493,10.0474,10.0474,3900.0],["1985-10-30",10.0474,10.4493,10.0474,10.0474,7200.0],["1985-10-31",10.0474,10.2483,10.0474,10.0474,9300.0],["1985-11-01",10.0474,10.2483,10.0474,10.0474,34800.0],["1985-11-04",10.0474,10.2483,10.0474,10.0474,4900.0],["1985-11-05",10.0474,10.2483,9.8465,9.8465,10300.0],["1985-11-06",9.8465,10.2483,9.8465,10.2483,81500.0],["1985-11-07",10.2483,10.2483,9.6455,9.6455,3000.0],["1985-11-08",9.6455,9.8464,9.6455,9.6455,9200.0],["1985-11-11",9.6455,9.8464,9.6455,9.6455,6400.0],["1985-11-12",9.6455,9.8465,9.6455,9.8465,39000.0],["1985-11-13",9.8465,9.8465,9.6455,9.746,19500.0],["1985-11-14",9.746,9.8465,9.4446,9.8465,11300.0],["1985-11-15",9.8465,9.8465,9.4446,9.8465,4600.0],["1985-11-18",9.6455,9.6455,9.4446,9.4446,6700.0],["1985-11-19",9.4446,9.8465,9.4446,9.746,9100.0],["1985-11-20",9.6455,9.6455,9.4446,9.4446,15500.0],["1985-11-21",9.4446,9.6455,9.4446,9.4446,12300.0],["1985-11-22",9.4446,9.8465,9.4446,9.4446,44000.0],["1985-11-25",9.4446,9.8465,9.4446,9.4446,10600.0],["1985-11-26",9.4446,9.6455,9.4446,9.4446,15400.0],["1985-11-27",9.4446,9.6455,9.4446,9.6455,5500.0],["1985-11-29",9.6455,9.6455,9.4446,9.545,21100.0],["1985-12-02",9.545,9.6455,9.4446,9.4446,5900.0],["1985-12-03",9.4446,9.746,9.4446,9.746,3800.0],["1985-12-04",9.746,9.746,9.3441,9.4446,110900.0],["1985-12-05",9.4446,9.6455,9.4446,9.6455,9600.0],["1985-12-06",9.6455,9.6455,9.4446,9.4446,6400.0],["1985-12-09",9.4446,9.6455,9.4446,9.4446,13700.0],["1985-12-10",9.4446,9.6455,9.4446,9.4446,29600.0],["1985-12-11",9.4446,9.8465,9.4446,9.8465,9800.0],["1985-12-12",9.8464,9.8464,9.4446,9.6455,13600.0],["1985-12-13",9.6455,9.8465,9.4446,9.4446,18100.0],["1985-12-16",9.4446,9.6455,9.4446,9.4446,14200.0],["1985-12-17",9.4446,9.6455,9.4446,9.4446,13300.0],["1985-12-18",9.4446,9.6455,9.4446,9.4446,14400.0],["1985-12-19",9.4446,9.6455,9.4446,9.4446,7700.0],["1985-12-20",9.4446,9.6455,9.4446,9.6455,15900.0],["1985-12-23",9.6455,9.6455,9.2436,9.2436,9400.0],["1985-12-24",9.2436,9.2436,9.2436,9.2436,1200.0],["1985-12-26",9.2436,9.6455,9.2436,9.2436,9400.0],["1985-12-27",9.2436,9.6455,9.2436,9.2436,8000.0],["1985-12-30",9.2436,9.4446,8.8417,8.8417,13500.0],["1985-12-31",8.8417,9.3441,8.8417,9.0427,25700.0],["1986-01-02",9.2436,9.8465,9.2436,9.8465,12700.0],["1986-01-03",9.8464,10.0474,9.6455,9.6455,2900.0],["1986-01-06",9.6455,10.0474,9.6455,9.6455,1900.0],["1986-01-07",9.6455,9.8464,9.545,9.6455,163700.0],["1986-01-08",9.6455,10.0474,9.6455,9.9469,70700.0],["1986-01-09",9.9469,10.2483,9.8465,9.8465,3900.0],["1986-01-10",9.8464,10.1479,9.8464,9.9469,109400.0],["1986-01-13",9.8465,9.8465,9.8465,9.8465,2200.0],["1986-01-14",9.8465,10.2483,9.8465,10.2483,35100.0],["1986-01-15",10.2483,10.4493,9.8464,10.3488,68200.0],["1986-01-16",10.3488,10.6502,10.2483,10.6502,19600.0],["1986-01-17",10.6502,10.6502,10.2483,10.2483,1200.0],["1986-01-20",10.2483,10.3488,10.2483,10.2483,3800.0],["1986-01-21",10.2483,10.4493,10.2483,10.4493,3900.0],["1986-01-22",10.4493,10.4493,10.2483,10.4493,34200.0],["1986-01-23",10.4493,10.4493,10.2483,10.2483,31000.0],["1986-01-24",10.2483,10.4493,10.2483,10.4493,48300.0],["1986-01-27",10.4493,10.4493,10.2483,10.2483,17700.0],["1986-01-28",10.2483,10.4493,10.2483,10.2483,22800.0],["1986-01-29",10.2483,10.3488,10.2483,10.3488,20700.0],["1986-01-30",10.0474,10.0474,9.8465,10.0474,4200.0],["1986-01-31",10.0474,10.0474,9.8465,10.0474,13200.0],["1986-02-03",10.0474,10.0474,9.8464,9.9469,6900.0],["1986-02-04",9.9469,9.9469,9.4446,9.4446,19200.0],["1986-02-05",9.4446,9.6455,8.6408,8.8417,72700.0],["1986-02-06",8.8417,8.8417,8.6408,8.6408,24900.0],["1986-02-07",8.6408,9.0427,8.5403,8.6408,14200.0],["1986-02-10",8.6408,9.0427,8.6408,8.6408,10000.0],["1986-02-11",8.6408,8.6408,8.6408,8.6408,1700.0],["1986-02-12",8.6408,9.0427,8.6408,8.6408,2700.0],["1986-02-13",8.6408,8.8417,8.6408,8.6408,10300.0],["1986-02-14",8.4398,8.4398,8.4398,8.4398,2900.0],["1986-02-18",8.4398,8.8417,8.2389,8.2389,38000.0],["1986-02-19",8.2389,8.2389,7.636,7.7365,69800.0],["1986-02-20",7.7365,8.2389,7.636,8.0379,19300.0],["1986-02-21",8.0379,8.0379,7.837,7.837,6100.0],["1986-02-24",7.837,8.0379,7.636,7.837,6000.0],["1986-02-25",7.7365,7.7365,7.636,7.636,3100.0],["1986-02-26",7.636,7.837,7.636,7.636,24200.0],["1986-02-27",7.636,7.837,7.636,7.837,31500.0],["1986-02-28",7.837,8.0379,7.636,7.837,8900.0],["1986-03-03",7.837,8.0379,7.636,7.636,6700.0],["1986-03-04",7.636,7.636,7.636,7.636,500.0],["1986-03-05",7.636,7.837,7.2341,7.2341,42700.0],["1986-03-06",7.2341,7.837,7.2341,7.636,9900.0],["1986-03-07",7.636,7.837,7.4351,7.636,4700.0],["1986-03-10",7.636,8.0379,7.4351,8.0379,12800.0],["1986-03-11",8.0379,8.0379,7.636,8.0379,1800.0],["1986-03-12",8.0379,8.4398,8.0379,8.1384,17200.0],["1986-03-13",8.1384,8.4398,8.0379,8.0379,9200.0],["1986-03-14",8.0379,8.2389,8.0379,8.0379,2700.0],["1986-03-17",8.0379,8.2389,8.0379,8.0379,3100.0],["1986-03-18",8.0379,8.2389,7.837,8.2389,2300.0],["1986-03-19",8.2389,8.2389,8.0379,8.2389,1800.0],["1986-03-20",8.0379,8.0379,8.0379,8.0379,4600.0],["1986-03-21",8.0379,9.6455,7.837,9.6455,39200.0],["1986-03-24",9.0427,9.0427,8.4398,8.4398,10300.0],["1986-03-25",8.4398,8.4398,8.0379,8.0379,6200.0],["1986-03-26",8.0379,8.4398,7.837,8.2389,16400.0],["1986-03-27",8.2389,8.4398,7.837,7.837,11100.0],["1986-03-31",7.837,8.0379,7.837,8.0379,1200.0],["1986-04-01",8.0379,8.2389,7.837,8.0379,20500.0],["1986-04-02",8.0379,8.4398,8.0379,8.0379,6900.0],["1986-04-03",8.0379,8.2389,7.837,7.837,12300.0],["1986-04-04",7.837,8.0379,7.636,7.837,26200.0],["1986-04-07",7.837,7.837,7.636,7.636,20200.0],["1986-04-08",7.636,7.837,7.636,7.636,4200.0],["1986-04-09",7.636,7.837,7.2341,7.2341,4200.0],["1986-04-10",7.2341,7.636,6.8322,7.1337,10900.0],["1986-04-11",7.1337,7.4351,7.0332,7.0332,3700.0],["1986-04-14",7.1337,7.4351,7.1337,7.1337,10700.0],["1986-04-15",7.2341,7.4351,7.2341,7.2341,37100.0],["1986-04-16",7.2341,7.4351,7.2341,7.4351,30100.0],["1986-04-17",7.4351,7.4351,7.2341,7.2341,16800.0],["1986-04-18",7.2341,7.4351,7.2341,7.4351,24000.0],["1986-04-21",7.4351,7.636,7.2341,7.636,3100.0],["1986-04-22",7.4351,7.4351,7.2341,7.4351,1600.0],["1986-04-23",7.4351,7.837,7.0332,7.0332,3000.0],["1986-04-24",7.0332,7.2341,7.0332,7.1337,2700.0],["1986-04-25",7.2341,7.4351,7.2341,7.4351,21000.0],["1986-04-28",7.4351,7.4351,6.8322,7.1337,36400.0],["1986-04-29",7.1337,7.2341,6.9327,6.9327,9800.0],["1986-04-30",6.9327,7.1337,6.9327,7.1337,19000.0],["1986-05-01",7.1337,7.1337,6.8322,7.0332,5500.0],["1986-05-02",7.0332,7.1337,6.8322,6.9327,7600.0],["1986-05-05",6.9327,7.1337,6.9327,6.9327,17000.0],["1986-05-06",6.9327,7.1337,6.9327,7.1337,42000.0],["1986-05-07",7.0332,7.0332,6.8322,6.8322,50600.0],["1986-05-08",6.8322,7.1337,6.8322,6.9327,46100.0],["1986-05-09",7.0332,7.4351,7.0332,7.0332,12600.0],["1986-05-12",7.0332,7.0332,7.0332,7.0332,4700.0],["1986-05-13",7.0332,7.4351,7.0332,7.2341,9100.0],["1986-05-14",7.2341,7.2341,6.8322,6.9327,53500.0],["1986-05-15",6.9327,7.0332,6.8322,6.8322,19300.0],["1986-05-16",6.8322,7.2341,6.8322,6.8322,5200.0],["1986-05-19",7.0332,7.1337,7.0332,7.1337,6300.0],["1986-05-20",7.1337,7.1337,6.9327,7.1337,7000.0],["1986-05-21",7.0332,7.0332,6.6313,6.8322,26400.0],["1986-05-22",6.8322,6.8322,6.6313,6.8322,65400.0],["1986-05-23",6.8322,6.8322,6.6313,6.8322,5800.0],["1986-05-27",6.8322,6.8322,6.4303,6.4303,16600.0],["1986-05-28",6.4303,6.6313,6.1289,6.2294,56400.0],["1986-05-29",6.2294,6.6313,6.1289,6.3299,53700.0],["1986-05-30",6.3299,6.5308,6.1289,6.2294,23200.0],["1986-06-02",6.2294,6.5308,6.1289,6.2294,18100.0],["1986-06-03",6.2294,6.4303,6.2294,6.4303,101900.0],["1986-06-04",6.4303,6.5308,6.2294,6.5308,5300.0],["1986-06-05",6.5308,6.6313,6.2294,6.6313,6200.0],["1986-06-06",6.6313,7.0332,6.4303,6.7318,76000.0],["1986-06-09",6.7318,6.8322,6.3299,6.6313,31900.0],["1986-06-10",6.6313,6.6313,6.1289,6.2294,12600.0],["1986-06-11",6.2294,6.4303,6.2294,6.4303,21000.0],["1986-06-12",6.4303,6.4303,6.3299,6.3299,4700.0],["1986-06-13",6.4303,6.4303,6.4303,6.4303,10200.0],["1986-06-16",6.4303,6.6313,6.3299,6.6313,1500.0],["1986-06-17",6.6313,6.8322,6.4303,6.8322,13100.0],["1986-06-18",6.8322,6.8322,6.6313,6.8322,20900.0],["1986-06-19",6.6313,6.6313,6.4303,6.4303,5800.0],["1986-06-20",6.4303,6.6313,6.0284,6.2294,49300.0],["1986-06-23",6.2294,6.4303,6.1289,6.2294,12600.0],["1986-06-24",6.2294,6.4303,6.2294,6.2294,11000.0],["1986-06-25",6.2294,6.4303,6.0284,6.2294,5400.0],["1986-06-26",6.2294,6.4303,6.0284,6.1289,11900.0],["1986-06-27",6.1289,6.2294,5.6265,6.2294,16900.0],["1986-06-30",6.2294,6.2294,5.6265,5.8275,7200.0],["1986-07-01",5.8275,6.2294,5.8275,6.2294,5200.0],["1986-07-02",6.0284,6.0284,5.8275,6.0284,6200.0],["1986-07-03",6.0284,6.0284,5.8275,5.8275,6400.0],["1986-07-07",5.8275,6.0284,5.6265,5.928,18000.0],["1986-07-08",5.8275,5.8275,5.6265,5.6265,39400.0],["1986-07-09",5.6265,5.8275,5.6265,5.6265,78600.0],["1986-07-10",5.6265,5.8275,5.6265,5.8275,16400.0],["1986-07-11",5.8275,5.8275,5.6265,5.8275,3700.0],["1986-07-14",5.727,5.727,5.3251,5.6265,15000.0],["1986-07-15",5.5261,5.5261,5.2246,5.2246,55600.0],["1986-07-16",5.2246,5.4256,5.2246,5.3251,51000.0],["1986-07-17",5.3251,5.4256,5.2246,5.4256,20500.0],["1986-07-18",5.4256,5.4256,4.6218,4.8227,24000.0],["1986-07-21",4.8228,5.0237,4.5213,4.6218,47700.0],["1986-07-22",4.6218,5.0237,4.6218,4.8227,15500.0],["1986-07-23",4.8227,5.0237,4.6218,4.8227,10800.0],["1986-07-24",4.8227,4.9232,4.019,4.4209,117900.0],["1986-07-25",4.4209,4.8228,4.4209,4.5213,17400.0],["1986-07-28",4.5213,4.6218,4.2199,4.4209,18300.0],["1986-07-29",4.4209,4.6218,4.2199,4.6218,149800.0],["1986-07-30",4.6218,5.2246,4.4209,4.9232,62200.0],["1986-07-31",5.2246,5.8275,5.2246,5.6265,30100.0],["1986-08-01",5.6265,5.8275,5.2246,5.8275,5200.0],["1986-08-04",5.6265,5.6265,5.2246,5.6265,7100.0],["1986-08-05",5.8275,5.8275,5.8275,5.8275,900.0],["1986-08-06",5.8275,5.8275,5.2246,5.8275,700.0],["1986-08-07",5.3251,5.3251,5.3251,5.3251,6800.0],["1986-08-08",5.2246,5.2246,5.2246,5.2246,100.0],["1986-08-11",5.4256,6.0284,5.4256,5.6265,10000.0],["1986-08-12",5.6265,6.0284,5.5261,5.5261,11800.0],["1986-08-13",5.5261,5.8275,5.5261,5.8275,4200.0],["1986-08-14",5.8275,5.8275,5.5261,5.5261,42400.0],["1986-08-15",5.5261,5.8275,5.4256,5.4256,2900.0],["1986-08-18",5.4256,5.8275,5.4256,5.8275,400.0],["1986-08-19",5.6265,5.6265,5.4256,5.4256,17500.0],["1986-08-20",5.4256,5.8275,5.4256,5.8275,1800.0],["1986-08-21",5.8275,6.0284,5.4256,5.4256,3600.0],["1986-08-22",5.4256,6.0284,5.4256,5.4256,5500.0],["1986-08-25",5.4256,5.4256,5.4256,5.4256,500.0],["1986-08-26",5.4256,5.8275,5.4256,5.4256,3500.0],["1986-08-27",5.4256,5.6265,5.4256,5.4256,5500.0],["1986-08-28",5.4256,5.8275,5.4256,5.5261,594500.0],["1986-08-29",5.5261,5.8275,5.4256,5.5261,5700.0],["1986-09-02",5.5261,5.8275,5.5261,5.727,31400.0],["1986-09-03",5.8275,6.0284,5.8275,5.928,9300.0],["1986-09-04",6.0284,6.2294,6.0284,6.2294,61500.0],["1986-09-05",6.2294,6.8322,6.2294,6.4303,45700.0],["1986-09-08",6.4303,6.7318,6.4303,6.5308,6800.0],["1986-09-09",6.5308,6.7318,6.4303,6.4303,3500.0],["1986-09-10",6.4303,6.4303,6.0284,6.4303,2800.0],["1986-09-11",6.4303,6.6313,5.2246,5.6265,36900.0],["1986-09-12",5.6265,5.6265,5.0237,5.1242,7600.0],["1986-09-15",5.1242,5.5261,5.0237,5.1242,13200.0],["1986-09-16",5.2246,5.4256,5.2246,5.2246,1700.0],["1986-09-17",5.2246,5.4256,5.2246,5.2246,900.0],["1986-09-18",5.4256,5.4256,5.4256,5.4256,2000.0],["1986-09-19",5.4256,5.4256,5.2246,5.2246,5900.0],["1986-09-22",5.2246,5.4256,5.2246,5.2246,7500.0],["1986-09-23",5.3251,5.8275,5.3251,5.8275,24100.0],["1986-09-24",5.8275,6.0284,5.6265,5.727,116400.0],["1986-09-25",5.727,5.928,5.5261,5.727,36800.0],["1986-09-26",5.727,6.0284,5.5261,5.6265,10700.0],["1986-09-29",5.6265,5.928,5.5261,5.727,4600.0],["1986-09-30",5.727,5.928,5.6265,5.928,7500.0],["1986-10-01",5.928,5.928,5.6265,5.928,51000.0],["1986-10-02",5.928,5.928,5.6265,5.6265,27600.0],["1986-10-03",5.6265,5.8275,5.6265,5.6265,61100.0],["1986-10-06",5.6265,5.6265,5.6265,5.6265,1600.0],["1986-10-07",5.8275,6.0284,5.8275,5.8275,5600.0],["1986-10-08",5.8275,6.0284,5.8275,6.0284,7100.0],["1986-10-09",6.0284,6.3299,5.8275,6.0284,109600.0],["1986-10-10",6.0284,6.0284,5.8275,5.8275,5600.0],["1986-10-13",5.8275,5.8275,5.8275,5.8275,2600.0],["1986-10-14",5.8275,6.0284,5.8275,5.8275,20000.0],["1986-10-15",5.8275,6.0284,5.8275,5.8275,63100.0],["1986-10-16",6.0284,6.1289,6.0284,6.0284,40000.0],["1986-10-17",6.0284,6.6313,5.8275,6.2294,44800.0],["1986-10-20",6.2294,6.6313,6.2294,6.6313,2700.0],["1986-10-21",6.6313,6.6313,6.2294,6.2294,5600.0],["1986-10-22",6.2294,6.6313,6.2294,6.2294,700.0],["1986-10-23",6.2294,6.6313,6.2294,6.6313,22800.0],["1986-10-24",6.6313,6.6313,6.4303,6.6313,20900.0],["1986-10-27",6.5308,6.5308,6.2294,6.5308,16000.0],["1986-10-28",6.4303,6.4303,6.2294,6.2294,11300.0],["1986-10-29",6.2294,6.4303,5.928,6.2294,23300.0],["1986-10-30",6.2294,6.4303,6.0284,6.0284,16300.0],["1986-10-31",6.0284,6.2294,5.6265,5.6265,35300.0],["1986-11-03",5.6265,5.8275,5.3251,5.6265,15800.0],["1986-11-04",5.6265,5.6265,5.3251,5.6265,39900.0],["1986-11-05",5.6265,5.6265,5.2246,5.2246,2000.0],["1986-11-06",5.2246,5.6265,5.2246,5.6265,1600.0],["1986-11-07",5.6265,5.6265,5.2246,5.4256,194700.0],["1986-11-10",5.4256,5.6265,5.2246,5.3251,15200.0],["1986-11-11",5.3251,5.4256,5.3251,5.4256,1800.0],["1986-11-12",5.4256,5.6265,5.4256,5.4256,3900.0],["1986-11-13",5.4256,5.6265,5.4256,5.6265,54000.0],["1986-11-14",5.6265,5.6265,5.4256,5.6265,16100.0],["1986-11-17",5.6265,5.6265,5.4256,5.4256,12500.0],["1986-11-18",5.4256,5.6265,5.4256,5.6265,7300.0],["1986-11-19",5.4256,5.4256,5.2246,5.2246,5700.0],["1986-11-20",5.2246,5.2246,4.6218,4.9232,31400.0],["1986-11-21",4.9232,5.2246,4.6218,4.6218,500.0],["1986-11-24",4.6218,5.2246,4.6218,4.9232,30100.0],["1986-11-25",4.9232,5.6265,4.8228,5.6265,8200.0],["1986-11-26",5.6265,5.6265,5.0237,5.6265,1700.0],["1986-11-28",5.6265,5.6265,5.0237,5.2246,12100.0],["1986-12-01",5.2246,5.2246,4.8228,5.2246,9900.0],["1986-12-02",5.2246,5.6265,4.8228,5.4256,30700.0],["1986-12-03",5.3251,5.3251,5.0237,5.0237,9900.0],["1986-12-04",5.0237,5.2246,5.0237,5.2246,1200.0],["1986-12-05",5.0237,5.0237,5.0237,5.0237,3700.0],["1986-12-08",5.0237,5.2246,4.6218,5.0237,204700.0],["1986-12-09",5.0237,5.2246,4.8228,4.9232,20100.0],["1986-12-10",4.9232,5.2246,4.8228,5.0237,81100.0],["1986-12-11",5.0237,5.2246,4.9232,4.9232,3300.0],["1986-12-12",4.9232,5.1242,4.9232,4.9232,12900.0],["1986-12-15",4.9232,5.2246,4.9232,5.2246,40400.0],["1986-12-16",5.2246,5.6265,4.9232,5.2246,7700.0],["1986-12-17",5.2246,5.6265,5.2246,5.2246,10400.0],["1986-12-18",5.2246,5.4256,5.0237,5.0237,9700.0],["1986-12-19",5.0237,5.727,5.0237,5.727,47300.0],["1986-12-22",5.727,5.8275,5.2246,5.6265,20700.0],["1986-12-23",5.6265,5.8275,5.2246,5.2246,7900.0],["1986-12-24",5.2246,5.2246,5.2246,5.2246,200.0],["1986-12-26",5.2246,5.2246,5.2246,5.2246,0.0],["1986-12-29",5.2246,5.8275,5.2246,5.2246,21400.0],["1986-12-30",5.2246,5.6265,5.2246,5.3251,25600.0],["1986-12-31",5.3251,5.6265,5.2246,5.2246,11700.0],["1987-01-02",5.2246,5.6265,5.2246,5.6265,9700.0],["1987-01-05",5.6265,5.8275,5.4256,5.8275,55100.0],["1987-01-06",5.5261,5.5261,5.4256,5.5261,100000.0],["1987-01-07",5.5261,5.8275,5.4256,5.6265,5000.0],["1987-01-08",5.4256,5.4256,5.4256,5.4256,22500.0],["1987-01-09",5.4256,5.727,5.4256,5.5261,24000.0],["1987-01-12",5.5261,5.6265,5.4256,5.5261,4000.0],["1987-01-13",5.5261,5.6265,5.2246,5.4256,7100.0],["1987-01-14",5.4256,6.0284,5.2246,5.8275,29000.0],["1987-01-15",5.8275,6.1289,5.8275,5.8275,9800.0],["1987-01-16",5.8275,6.0284,5.727,5.727,5500.0],["1987-01-19",5.727,5.8275,5.727,5.727,7600.0],["1987-01-20",5.727,6.0284,5.727,5.727,1500.0],["1987-01-21",5.727,5.727,5.727,5.727,2000.0],["1987-01-22",5.727,5.8275,5.4256,5.5261,18700.0],["1987-01-23",5.5261,5.5261,5.4256,5.5261,13000.0],["1987-01-26",5.1242,5.1242,5.1242,5.1242,7500.0],["1987-01-27",5.1242,5.4256,5.0237,5.0237,3700.0],["1987-01-28",5.0237,5.0237,5.0237,5.0237,800.0],["1987-01-29",5.0237,5.2246,5.0237,5.0237,5200.0],["1987-01-30",5.0237,5.2246,5.0237,5.2246,15800.0],["1987-02-02",5.4256,6.2294,5.4256,6.0284,37900.0],["1987-02-03",6.0284,6.3299,5.928,6.2294,21000.0],["1987-02-04",6.2294,6.2294,5.8275,6.2294,24800.0],["1987-02-05",6.2294,6.4303,6.0284,6.2294,226500.0],["1987-02-06",6.2294,6.6313,6.2294,6.2294,43700.0],["1987-02-09",6.2294,6.5308,6.2294,6.5308,24400.0],["1987-02-10",6.5308,6.6313,6.2294,6.3299,6200.0],["1987-02-11",6.4303,7.0332,6.4303,7.0332,82400.0],["1987-02-12",7.0332,7.1337,6.8322,6.9327,75300.0],["1987-02-13",6.9327,7.2341,6.8322,7.2341,82600.0],["1987-02-17",7.2341,7.2341,6.9327,7.2341,6600.0],["1987-02-18",7.1337,7.1337,6.8322,7.0332,127900.0],["1987-02-19",7.0332,7.0332,6.8322,6.8322,6600.0],["1987-02-20",6.8322,7.0332,6.6313,6.6313,91900.0],["1987-02-23",6.6313,7.0332,6.6313,6.6313,10100.0],["1987-02-24",6.6313,7.0332,6.6313,6.9327,11600.0],["1987-02-25",6.9327,6.9327,6.6313,6.8322,6400.0],["1987-02-26",6.6313,6.6313,6.5308,6.6313,79300.0],["1987-02-27",6.6313,6.7318,6.6313,6.7318,500.0],["1987-03-02",6.7318,6.7318,6.6313,6.7318,7000.0],["1987-03-03",6.6313,6.6313,6.2294,6.4303,19800.0],["1987-03-04",6.4303,6.4303,6.1289,6.4303,7000.0],["1987-03-05",6.4303,6.6313,6.2294,6.2294,9400.0],["1987-03-06",6.2294,6.4303,6.2294,6.2294,1300.0],["1987-03-09",6.2294,6.4303,5.928,5.928,10300.0],["1987-03-10",5.928,6.2294,5.8275,6.1289,1200.0],["1987-03-11",6.1289,6.2294,5.727,5.8275,128000.0],["1987-03-12",5.8275,6.2294,5.8275,5.8275,1600.0],["1987-03-13",6.2294,6.2294,6.2294,6.2294,4000.0],["1987-03-16",6.2294,6.2294,5.8275,5.8275,19700.0],["1987-03-17",5.8275,6.2294,5.8275,6.2294,13600.0],["1987-03-18",6.2294,6.6313,6.2294,6.6313,8100.0],["1987-03-19",6.6313,6.6313,6.2294,6.2294,11800.0],["1987-03-20",6.2294,6.8322,6.2294,6.4303,88900.0],["1987-03-23",6.4303,6.8322,6.2294,6.4303,22100.0],["1987-03-24",6.4303,6.6313,6.2294,6.6313,10800.0],["1987-03-25",6.6313,6.6313,6.1289,6.4303,22900.0],["1987-03-26",6.4303,6.8322,6.2294,6.8322,500.0],["1987-03-27",6.8322,6.8322,6.4303,6.8322,2300.0],["1987-03-30",6.4303,6.4303,6.2294,6.2294,18100.0],["1987-03-31",6.2294,6.3299,6.0284,6.3299,10200.0],["1987-04-01",6.2294,6.2294,6.0284,6.2294,10600.0],["1987-04-02",6.2294,6.2294,6.0284,6.0284,3000.0],["1987-04-03",6.0284,6.2294,6.0284,6.2294,12000.0],["1987-04-06",6.4303,6.4303,6.4303,6.4303,2500.0],["1987-04-07",6.4303,6.4303,6.1289,6.4303,10900.0],["1987-04-08",6.4303,6.4303,6.1289,6.2294,1500.0],["1987-04-09",6.2294,6.2294,6.2294,6.2294,5600.0],["1987-04-10",6.2294,6.2294,6.0284,6.0284,4100.0],["1987-04-13",6.0284,6.2294,6.0284,6.0284,4900.0],["1987-04-14",6.0284,6.2294,5.6265,5.6265,38300.0],["1987-04-15",5.6265,6.2294,5.4256,5.6265,20100.0],["1987-04-16",5.6265,6.2294,5.6265,6.0284,3800.0],["1987-04-20",6.0284,6.0284,5.6265,5.727,7300.0],["1987-04-21",5.727,5.8275,5.4256,5.4256,9800.0],["1987-04-22",5.4256,5.8275,5.4256,5.4256,13100.0],["1987-04-23",5.4256,5.6265,5.2246,5.2246,10200.0],["1987-04-24",5.2246,5.6265,5.2246,5.2246,1900.0],["1987-04-27",5.2246,5.4256,5.2246,5.2246,18500.0],["1987-04-28",5.2246,5.2246,4.8227,4.8227,9900.0],["1987-04-29",4.8228,5.2246,4.8228,5.1242,271400.0],["1987-04-30",5.1242,5.4256,5.1242,5.4256,8100.0],["1987-05-01",5.0237,5.0237,5.0237,5.0237,1000.0],["1987-05-04",5.0237,5.4256,5.0237,5.0237,1300.0],["1987-05-05",5.0237,5.4256,5.0237,5.2246,15200.0],["1987-05-06",5.2246,5.4256,5.2246,5.4256,164900.0],["1987-05-07",5.4256,5.8275,5.3251,5.8275,112300.0],["1987-05-08",5.8275,5.8275,5.6265,5.6265,4200.0],["1987-05-11",5.6265,5.8275,5.6265,5.8275,20300.0],["1987-05-12",5.8275,5.8275,5.6265,5.6265,17100.0],["1987-05-13",5.6265,5.727,5.6265,5.6265,17600.0],["1987-05-14",5.6265,5.8275,5.4256,5.4256,9800.0],["1987-05-15",5.4256,5.4256,5.2246,5.3251,43500.0],["1987-05-18",5.3251,5.4256,5.1242,5.1242,13200.0],["1987-05-19",5.2246,5.4256,5.2246,5.2246,10800.0],["1987-05-20",5.2246,5.4256,5.2246,5.2246,15100.0],["1987-05-21",5.2246,5.6265,5.1242,5.6265,3700.0],["1987-05-22",5.6265,5.6265,5.2246,5.5261,7900.0],["1987-05-26",5.6265,5.8275,5.6265,5.8275,18700.0],["1987-05-27",5.8275,5.8275,5.4256,5.8275,7100.0],["1987-05-28",5.8275,5.8275,5.4256,5.6265,11600.0],["1987-05-29",5.6265,5.8275,5.6265,5.727,13500.0],["1987-06-01",5.727,5.8275,5.4256,5.6265,9900.0],["1987-06-02",5.6265,5.6265,5.2246,5.2246,2600.0],["1987-06-03",5.4256,5.4256,5.4256,5.4256,6000.0],["1987-06-04",5.4256,5.4256,5.2246,5.4256,7000.0],["1987-06-05",5.4256,5.4256,5.2246,5.2246,8000.0],["1987-06-08",5.2246,5.2246,5.2246,5.2246,1300.0],["1987-06-09",5.2246,5.4256,5.1242,5.2246,61300.0],["1987-06-10",5.2246,5.6265,5.2246,5.6265,8900.0],["1987-06-11",5.6265,5.6265,5.6265,5.6265,4800.0],["1987-06-12",5.6265,5.6265,5.4256,5.6265,2100.0],["1987-06-15",5.5261,5.5261,5.4256,5.4256,3900.0],["1987-06-16",5.4256,5.6265,5.4256,5.4256,10000.0],["1987-06-17",5.4256,5.6265,5.4256,5.4256,11500.0],["1987-06-18",5.4256,5.6265,5.4256,5.6265,8400.0],["1987-06-19",5.6265,5.8275,5.4256,5.8275,64200.0],["1987-06-22",5.8275,6.2294,5.6265,6.2294,14700.0],["1987-06-23",6.0284,6.0284,5.6265,6.0284,900.0],["1987-06-24",5.6265,5.6265,5.6265,5.6265,6900.0],["1987-06-25",5.6265,6.0284,5.6265,5.6265,23300.0],["1987-06-26",5.6265,6.0284,5.6265,6.0284,500.0],["1987-06-29",6.0284,6.0284,5.5261,6.0284,3300.0],["1987-06-30",6.0284,6.0284,5.6265,5.6265,21300.0],["1987-07-01",5.6265,5.8275,5.6265,5.6265,900.0],["1987-07-02",5.6265,5.6265,5.6265,5.6265,0.0],["1987-07-06",5.6265,5.8275,5.5261,5.6265,4500.0],["1987-07-07",5.6265,5.6265,5.2246,5.5261,24700.0],["1987-07-08",5.5261,5.8275,5.4256,5.727,110400.0],["1987-07-09",5.727,5.928,5.6265,5.8275,23700.0],["1987-07-10",5.8275,6.0284,5.6265,6.0284,10900.0],["1987-07-13",6.0284,6.0284,5.6265,6.0284,10300.0],["1987-07-14",6.0284,6.0284,5.8275,5.928,28900.0],["1987-07-15",5.928,6.0284,5.8275,5.8275,10000.0],["1987-07-16",5.8275,6.0284,5.8275,5.8275,32800.0],["1987-07-17",5.8275,6.0284,5.8275,5.8275,3400.0],["1987-07-20",5.8275,6.0284,5.8275,6.0284,19000.0],["1987-07-21",6.0284,6.0284,5.8275,5.8275,43100.0],["1987-07-22",5.8275,6.0284,5.8275,5.8275,6900.0],["1987-07-23",5.8275,6.0284,5.8275,5.8275,3000.0],["1987-07-24",5.8275,6.0284,5.8275,5.8275,13900.0],["1987-07-27",5.8275,6.2294,5.8275,6.0284,4600.0],["1987-07-28",6.0284,6.2294,5.928,6.2294,98200.0],["1987-07-29",6.2294,6.2294,6.0284,6.2294,144700.0],["1987-07-30",6.2294,6.4303,6.1289,6.2294,109200.0],["1987-07-31",6.2294,6.4303,6.0284,6.0284,14400.0],["1987-08-03",6.0284,6.2294,5.928,5.928,63200.0],["1987-08-04",5.928,6.3299,5.928,6.1289,22000.0],["1987-08-05",6.1289,6.4303,6.0284,6.0284,23700.0],["1987-08-06",6.1289,6.5308,6.1289,6.1289,6100.0],["1987-08-07",6.1289,6.6313,6.1289,6.4303,21600.0],["1987-08-10",6.4303,6.6313,6.4303,6.4303,9700.0],["1987-08-11",6.4303,6.6313,6.4303,6.4303,20400.0],["1987-08-12",6.4303,6.7318,6.4303,6.6313,11600.0],["1987-08-13",6.6313,6.7318,6.4303,6.5308,11100.0],["1987-08-14",6.5308,6.7318,6.5308,6.7318,13000.0],["1987-08-17",6.7318,6.7318,6.5308,6.7318,15000.0],["1987-08-18",6.7318,6.7318,6.4303,6.7318,10800.0],["1987-08-19",6.6313,6.6313,6.3299,6.6313,10700.0],["1987-08-20",6.3299,6.3299,6.3299,6.3299,1500.0],["1987-08-21",6.3299,6.5308,6.3299,6.5308,3000.0],["1987-08-24",6.5308,6.6313,6.3299,6.5308,4700.0],["1987-08-25",6.5308,6.5308,6.0284,6.4303,46600.0],["1987-08-26",6.4303,6.4303,6.1289,6.4303,15800.0],["1987-08-27",6.3299,6.3299,6.1289,6.3299,13800.0],["1987-08-28",6.3299,6.4303,6.1289,6.3299,25400.0],["1987-08-31",6.3299,6.4303,6.2294,6.2294,23400.0],["1987-09-01",6.2294,6.4303,6.2294,6.4303,10800.0],["1987-09-02",6.4303,6.4303,6.2294,6.4303,12600.0],["1987-09-03",6.4303,6.4303,6.2294,6.4303,2500.0],["1987-09-04",6.4303,6.4303,6.3299,6.4303,23900.0],["1987-09-08",6.4303,6.4303,6.3299,6.4303,56200.0],["1987-09-09",6.4303,6.5308,6.3299,6.5308,18700.0],["1987-09-10",6.5308,6.5308,6.3299,6.5308,4000.0],["1987-09-11",6.5308,6.5308,6.3299,6.5308,96900.0],["1987-09-14",6.5308,6.5308,6.3299,6.3299,7400.0],["1987-09-15",6.3299,6.5308,6.3299,6.5308,8500.0],["1987-09-16",6.4303,6.4303,6.3299,6.4303,20600.0],["1987-09-17",6.4303,6.4303,6.2294,6.3299,25200.0],["1987-09-18",6.3299,6.4303,5.8275,5.8275,48500.0],["1987-09-21",5.8275,6.1289,5.8275,6.0284,26400.0],["1987-09-22",6.0284,6.2294,5.8275,6.2294,107800.0],["1987-09-23",6.3299,6.5308,6.3299,6.4303,106000.0],["1987-09-24",6.4303,6.5308,6.2294,6.5308,16800.0],["1987-09-25",6.5308,6.5308,6.3299,6.5308,9000.0],["1987-09-28",6.4303,6.4303,6.3299,6.4303,16200.0],["1987-09-29",6.4303,6.6313,6.3299,6.6313,19900.0],["1987-09-30",6.6313,6.9327,6.3299,6.9327,46300.0],["1987-10-01",6.9327,7.4351,6.9327,7.2341,28500.0],["1987-10-02",7.2341,7.4351,6.9327,6.9327,14200.0],["1987-10-05",6.9327,7.1337,6.9327,7.0332,7300.0],["1987-10-06",7.0332,7.0332,6.6313,6.7318,21000.0],["1987-10-07",6.7318,6.9327,6.6313,6.9327,15500.0],["1987-10-08",6.9327,7.0332,6.8322,6.9327,9100.0],["1987-10-09",7.0332,7.1337,7.0332,7.1337,4100.0],["1987-10-12",7.1337,7.1337,6.8322,7.0332,8600.0],["1987-10-13",7.0332,7.4351,7.0332,7.1337,2800.0],["1987-10-14",7.1337,7.2341,6.8322,6.9327,26800.0],["1987-10-15",6.9327,7.0332,6.8322,6.8322,16400.0],["1987-10-16",6.7318,6.7318,5.8275,5.8275,26300.0],["1987-10-19",5.8275,5.8275,5.2246,5.2246,14900.0],["1987-10-20",5.2246,5.2246,4.019,4.4209,60700.0],["1987-10-21",4.5213,5.1242,4.5213,5.0237,31600.0],["1987-10-22",5.0237,5.2246,4.6218,4.8227,20700.0],["1987-10-23",4.8228,4.8228,4.7223,4.7223,15800.0],["1987-10-26",4.7223,4.9232,4.3204,4.3204,13000.0],["1987-10-27",4.3204,4.6218,4.019,4.019,39000.0],["1987-10-28",4.019,4.2199,3.7175,4.019,29300.0],["1987-10-29",4.019,4.3204,4.019,4.3204,72900.0],["1987-10-30",4.3204,4.6218,4.1194,4.6218,10500.0],["1987-11-02",4.5213,4.5213,4.3204,4.5213,6600.0],["1987-11-03",4.5213,4.6218,4.3204,4.3204,2000.0],["1987-11-04",4.3204,4.6218,4.3204,4.6218,7300.0],["1987-11-05",4.6218,4.7223,4.5213,4.6218,5100.0],["1987-11-06",4.6218,5.2246,4.6218,5.0237,7900.0],["1987-11-09",5.0237,5.0237,4.8228,5.0237,7400.0],["1987-11-10",5.0237,5.0237,4.7223,4.7223,9300.0],["1987-11-11",4.7223,4.7223,4.6218,4.6218,1700.0],["1987-11-12",4.6218,4.8228,4.6218,4.7223,4400.0],["1987-11-13",4.7223,4.7223,4.5213,4.7223,3200.0],["1987-11-16",4.6218,4.6218,4.5213,4.5213,20900.0],["1987-11-17",4.5213,4.7223,4.5213,4.5213,33700.0],["1987-11-18",4.5213,4.7223,4.5213,4.7223,2600.0],["1987-11-19",4.7223,4.7223,4.5213,4.7223,12600.0],["1987-11-20",4.7223,4.7223,4.5213,4.5213,2900.0],["1987-11-23",4.5213,4.6218,4.5213,4.6218,20400.0],["1987-11-24",4.6218,4.8228,4.6218,4.6218,9100.0],["1987-11-25",4.6218,4.8228,4.6218,4.6218,2500.0],["1987-11-27",4.6218,4.7223,4.6218,4.6218,2000.0],["1987-11-30",4.6218,4.7223,4.5213,4.5213,4800.0],["1987-12-01",4.5213,4.5213,4.5213,4.5213,2800.0],["1987-12-02",4.5213,4.6218,4.5213,4.6218,12600.0],["1987-12-03",4.6218,4.6218,4.5213,4.6218,7800.0],["1987-12-04",4.6218,4.6218,4.4209,4.4209,12400.0],["1987-12-07",4.4209,4.5213,4.4209,4.4209,13600.0],["1987-12-08",4.4209,4.8228,4.4209,4.5213,23000.0],["1987-12-09",4.6218,5.0237,4.6218,4.9232,20800.0],["1987-12-10",4.8228,4.8228,4.6218,4.6218,5900.0],["1987-12-11",4.6218,4.7223,4.5213,4.7223,56100.0],["1987-12-14",4.7223,5.0237,4.6218,4.6218,43500.0],["1987-12-15",4.6218,4.7223,4.6218,4.7223,52300.0],["1987-12-16",4.7223,4.8228,4.6218,4.7223,79700.0],["1987-12-17",4.7223,4.8228,4.6218,4.6218,47000.0],["1987-12-18",4.6218,4.7223,4.5213,4.5213,52800.0],["1987-12-21",4.5213,4.6218,4.5213,4.5213,59000.0],["1987-12-22",4.5213,4.6218,4.5213,4.5213,58600.0],["1987-12-23",4.5213,4.7223,4.5213,4.5213,122000.0],["1987-12-24",4.5213,4.7223,4.5213,4.5213,6600.0],["1987-12-28",4.5213,4.6218,4.5213,4.5213,11900.0],["1987-12-29",4.5213,4.6218,4.5213,4.5213,52800.0],["1987-12-30",4.5213,4.6218,4.5213,4.5213,48800.0],["1987-12-31",4.5213,4.6218,4.5213,4.6218,24300.0],["1988-01-04",4.6218,5.2246,4.5213,5.0237,20100.0],["1988-01-05",5.4256,5.4256,5.4256,5.4256,1000.0],["1988-01-06",5.4256,5.727,5.0237,5.4256,22800.0],["1988-01-07",5.4256,5.5261,5.3251,5.3251,7100.0],["1988-01-08",5.3251,5.5261,5.2246,5.2246,18700.0],["1988-01-11",5.2246,5.2246,4.8228,5.0237,22700.0],["1988-01-12",4.8228,4.8228,4.6218,4.7223,41500.0],["1988-01-13",4.7223,4.8228,4.5213,4.7223,4700.0],["1988-01-14",4.7223,4.8227,4.6218,4.8227,11800.0],["1988-01-15",4.8227,5.0237,4.8227,4.8227,5200.0],["1988-01-18",4.8227,4.8227,4.8227,4.8227,2300.0],["1988-01-19",4.8228,4.9232,4.8228,4.9232,700.0],["1988-01-20",4.7223,4.7223,4.6218,4.7223,23000.0],["1988-01-21",4.7223,4.7223,4.6218,4.6218,10200.0],["1988-01-22",4.6218,4.8227,4.6218,4.8227,2100.0],["1988-01-25",4.7223,4.7223,4.7223,4.7223,200.0],["1988-01-26",4.7223,4.7223,4.7223,4.7223,600.0],["1988-01-27",4.8227,4.9232,4.8227,4.8227,8700.0],["1988-01-28",4.8228,4.8228,4.7223,4.7223,2300.0],["1988-01-29",4.7223,4.9232,4.7223,4.9232,3900.0],["1988-02-01",4.9232,4.9232,4.9232,4.9232,1900.0],["1988-02-02",4.9232,5.0237,4.9232,5.0237,3700.0],["1988-02-03",5.0237,5.0237,4.6218,4.8227,176000.0],["1988-02-04",4.8227,4.8227,4.8227,4.8227,0.0],["1988-02-05",4.8228,4.9232,4.7223,4.9232,13500.0],["1988-02-08",4.9232,4.9232,4.7223,4.7223,4700.0],["1988-02-09",4.7223,4.9232,4.7223,4.9232,1500.0],["1988-02-10",4.9232,4.9232,4.8228,4.9232,5900.0],["1988-02-11",4.9232,4.9232,4.8227,4.8227,6500.0],["1988-02-12",4.8227,4.9232,4.8227,4.8227,1700.0],["1988-02-16",4.8228,4.9232,4.8228,4.9232,4000.0],["1988-02-17",4.8227,4.8227,4.8227,4.8227,100.0],["1988-02-18",4.8227,4.8227,4.8227,4.8227,2700.0],["1988-02-19",4.8228,4.9232,4.7223,4.9232,1300.0],["1988-02-22",4.9232,4.9232,4.8228,4.9232,4600.0],["1988-02-23",4.9232,4.9232,4.7223,4.7223,7400.0],["1988-02-24",4.8227,4.8227,4.8227,4.8227,1100.0],["1988-02-25",4.8227,4.8227,4.7223,4.8227,1400.0],["1988-02-26",4.8228,4.8228,4.7223,4.7223,1100.0],["1988-02-29",4.7223,4.8227,4.7223,4.8227,5300.0],["1988-03-01",4.8228,4.8228,4.7223,4.7223,13100.0],["1988-03-02",4.8228,5.0237,4.8228,4.9735,44600.0],["1988-03-03",4.9735,5.0237,4.8227,4.8227,7300.0],["1988-03-04",4.8228,5.0237,4.8228,4.9232,17500.0],["1988-03-07",4.9232,5.0237,4.8228,4.9232,6400.0],["1988-03-08",4.9232,5.0237,4.8228,4.9735,15100.0],["1988-03-09",4.9735,5.0237,4.8228,5.0237,18800.0],["1988-03-10",5.0237,5.0237,4.8228,5.0237,5100.0],["1988-03-11",5.0237,5.0237,4.8228,5.0237,8900.0],["1988-03-14",5.0237,5.0237,4.9232,5.0237,6900.0],["1988-03-15",5.0237,5.0237,4.9232,5.0237,25400.0],["1988-03-16",5.0237,5.0237,4.8228,5.0237,45200.0],["1988-03-17",5.0237,5.0237,4.8228,4.9232,26000.0],["1988-03-18",4.9232,5.0237,4.8227,4.8227,66000.0],["1988-03-21",4.8228,4.9232,4.8228,4.9232,41500.0],["1988-03-22",4.9232,5.0237,4.8228,4.9232,60500.0],["1988-03-23",4.9232,4.9232,4.8227,4.8227,19300.0],["1988-03-24",4.8228,4.9232,4.8228,4.9232,30000.0],["1988-03-25",4.9232,4.9232,4.8227,4.8227,3800.0],["1988-03-28",4.8228,4.9232,4.8228,4.9232,5700.0],["1988-03-29",4.9232,4.9232,4.8228,4.9232,4300.0],["1988-03-30",4.9232,4.9232,4.8227,4.8227,17100.0],["1988-03-31",4.8227,4.8227,4.8227,4.8227,25100.0],["1988-04-04",4.8228,4.9232,4.7223,4.7223,4900.0],["1988-04-05",4.7223,4.9232,4.7223,4.7223,1000.0],["1988-04-06",4.7223,4.9232,4.7223,4.8227,2700.0],["1988-04-07",4.8227,4.9232,4.8227,4.8227,11500.0],["1988-04-08",4.8228,4.9232,4.8228,4.9232,15400.0],["1988-04-11",4.9232,5.0237,4.8228,5.0237,34500.0],["1988-04-12",5.0237,5.0237,4.9232,4.9232,81800.0],["1988-04-13",4.9232,5.1242,4.9232,5.0237,38500.0],["1988-04-14",5.0237,5.0237,4.7223,4.7223,12000.0],["1988-04-15",4.7223,4.8227,4.7223,4.8227,25300.0],["1988-04-18",4.8227,4.8227,4.7223,4.8227,5100.0],["1988-04-19",4.8228,4.8228,4.7223,4.7223,21600.0],["1988-04-20",4.7223,4.8228,4.7223,4.7223,36100.0],["1988-04-21",4.7223,4.8228,4.6218,4.7223,36700.0],["1988-04-22",4.7223,4.8228,4.6218,4.6218,12000.0],["1988-04-25",4.6218,4.7223,4.6218,4.6218,9100.0],["1988-04-26",4.6218,4.7223,4.6218,4.6218,24500.0],["1988-04-27",4.6218,4.7223,4.6218,4.7223,2000.0],["1988-04-28",4.7223,4.7223,4.6218,4.7223,4000.0],["1988-04-29",4.7223,4.7223,4.5213,4.6218,44500.0],["1988-05-02",4.6218,4.6218,4.5213,4.6218,8500.0],["1988-05-03",4.6218,4.7223,4.5213,4.5213,12300.0],["1988-05-04",4.5213,4.6218,4.5213,4.5213,9800.0],["1988-05-05",4.4209,4.4209,4.4209,4.4209,9400.0],["1988-05-06",4.4209,4.6218,4.4209,4.6218,12700.0],["1988-05-09",4.6218,4.6218,4.4209,4.6218,3700.0],["1988-05-10",4.6218,4.6218,4.4209,4.5213,9400.0],["1988-05-11",4.5213,4.6218,4.4209,4.4209,18200.0],["1988-05-12",4.4209,4.6218,4.4209,4.5213,16400.0],["1988-05-13",4.5213,4.5213,4.4209,4.4209,21800.0],["1988-05-16",4.5213,4.6218,4.5213,4.5213,16400.0],["1988-05-17",4.5213,4.6218,4.5213,4.5213,25800.0],["1988-05-18",4.5213,4.7223,4.5213,4.5213,3900.0],["1988-05-19",4.5213,4.7223,4.5213,4.7223,21500.0],["1988-05-20",4.6218,4.6218,4.6218,4.6218,2100.0],["1988-05-23",4.6218,4.8227,4.6218,4.8227,2300.0],["1988-05-24",4.8227,4.8227,4.8227,4.8227,0.0],["1988-05-25",4.6218,4.6218,4.6218,4.6218,1600.0],["1988-05-26",4.6218,4.7223,4.6218,4.7223,26600.0],["1988-05-27",4.7223,4.8228,4.6218,4.7223,5500.0],["1988-05-31",4.8227,4.8227,4.8227,4.8227,3400.0],["1988-06-01",4.7223,4.7223,4.6218,4.6218,6000.0],["1988-06-02",4.6218,4.6218,4.6218,4.6218,300.0],["1988-06-03",4.6218,4.6218,4.6218,4.6218,800.0],["1988-06-06",4.6218,4.6218,4.5213,4.5213,8800.0],["1988-06-07",4.5213,4.6218,4.5213,4.6218,10200.0],["1988-06-08",4.6218,4.7223,4.5213,4.7223,2400.0],["1988-06-09",4.7223,4.7223,4.6218,4.7223,2100.0],["1988-06-10",4.6218,4.6218,4.6218,4.6218,7200.0],["1988-06-13",4.6218,4.7223,4.6218,4.7223,2800.0],["1988-06-14",4.7223,4.9232,4.6218,4.9232,91000.0],["1988-06-15",4.9232,4.9232,4.6218,4.8227,8900.0],["1988-06-16",4.8227,4.8227,4.7223,4.8227,4200.0],["1988-06-17",4.8228,4.8228,4.6218,4.7223,14200.0],["1988-06-20",4.7223,4.7223,4.6218,4.6218,9900.0],["1988-06-21",4.6218,4.7223,4.6218,4.7223,17500.0],["1988-06-22",4.6218,4.6218,4.6218,4.6218,1400.0],["1988-06-23",4.6218,4.6218,4.5716,4.5716,15700.0],["1988-06-24",4.5716,4.7223,4.5213,4.7223,7700.0],["1988-06-27",4.7223,4.7223,4.4209,4.4209,7100.0],["1988-06-28",4.4209,4.6218,4.3204,4.3706,15200.0],["1988-06-29",4.3706,4.4209,4.2199,4.4209,26600.0],["1988-06-30",4.4209,4.5213,4.2199,4.5213,17800.0],["1988-07-01",4.6218,4.7223,4.6218,4.6218,15100.0],["1988-07-05",4.6218,4.7223,4.5213,4.5213,2400.0],["1988-07-06",4.6218,4.7223,4.6218,4.6218,6500.0],["1988-07-07",4.5213,4.5213,4.5213,4.5213,4000.0],["1988-07-08",4.5213,4.6218,4.4209,4.5213,23000.0],["1988-07-11",4.5213,4.5213,4.4209,4.4209,9800.0],["1988-07-12",4.4209,4.6218,4.4209,4.6218,7600.0],["1988-07-13",4.5213,4.5213,4.4209,4.5213,2000.0],["1988-07-14",4.4209,4.4209,4.4209,4.4209,5000.0],["1988-07-15",4.4209,4.6218,4.3706,4.5213,5100.0],["1988-07-18",4.4209,4.4209,4.3204,4.3204,3800.0],["1988-07-19",4.3204,4.4209,4.3204,4.3204,4300.0],["1988-07-20",4.3204,4.4209,4.3204,4.4209,2500.0],["1988-07-21",4.4209,4.5213,4.3204,4.4209,13000.0],["1988-07-22",4.4209,4.5213,4.4209,4.4209,33700.0],["1988-07-25",4.4209,4.4209,4.4209,4.4209,8700.0],["1988-07-26",4.4209,4.5213,4.4209,4.4209,96100.0],["1988-07-27",4.4209,4.6218,4.4209,4.4209,4100.0],["1988-07-28",4.5213,4.6218,4.5213,4.6218,8000.0],["1988-07-29",4.6218,4.6218,4.5213,4.6218,18200.0],["1988-08-01",4.6218,4.7223,4.5213,4.7223,18900.0],["1988-08-02",4.7223,4.8228,4.6218,4.6218,3500.0],["1988-08-03",4.6218,4.7223,4.6218,4.6218,8100.0],["1988-08-04",4.6218,4.7223,4.6218,4.6218,17300.0],["1988-08-05",4.6218,4.7223,4.6218,4.7223,4700.0],["1988-08-08",4.7223,4.7223,4.7223,4.7223,0.0],["1988-08-09",4.7223,4.7223,4.6218,4.672,135500.0],["1988-08-10",4.6218,4.6218,4.6218,4.6218,3100.0],["1988-08-11",4.6218,4.8228,4.6218,4.6218,6800.0],["1988-08-12",4.6218,4.6218,4.6218,4.6218,3600.0],["1988-08-15",4.6218,4.7223,4.6218,4.6218,9200.0],["1988-08-16",4.5213,4.5213,4.5213,4.5213,600.0],["1988-08-17",4.5213,4.7223,4.5213,4.7223,8800.0],["1988-08-18",4.6218,4.6218,4.6218,4.6218,1300.0],["1988-08-19",4.6218,4.7223,4.5213,4.7223,1000.0],["1988-08-22",4.672,4.672,4.6218,4.672,64600.0],["1988-08-23",4.672,4.8227,4.6218,4.8227,2100.0],["1988-08-24",4.8228,4.8228,4.6218,4.7725,76300.0],["1988-08-25",4.7725,4.8228,4.7223,4.7223,10700.0],["1988-08-26",4.7223,4.8227,4.7223,4.8227,63200.0],["1988-08-29",4.8228,4.8228,4.7223,4.7223,7700.0],["1988-08-30",4.7223,4.8227,4.7223,4.8227,14000.0],["1988-08-31",4.8228,5.2246,4.7223,5.1242,102600.0],["1988-09-01",5.1242,5.8275,5.1242,5.6265,141600.0],["1988-09-02",5.6265,5.8275,5.5261,5.6265,31800.0],["1988-09-06",5.5261,5.5261,5.3251,5.4256,52200.0],["1988-09-07",5.4256,5.4256,5.2246,5.2246,40400.0],["1988-09-08",5.2246,5.3251,5.2246,5.3251,2500.0],["1988-09-09",5.3251,5.5261,5.2246,5.4256,20500.0],["1988-09-12",5.4256,5.5261,5.4256,5.5261,4200.0],["1988-09-13",5.5261,5.6265,5.4256,5.6265,11500.0],["1988-09-14",5.6265,6.0284,5.6265,5.928,58600.0],["1988-09-15",5.928,6.2294,5.727,5.8275,67600.0],["1988-09-16",5.8275,5.8275,5.6265,5.727,11300.0],["1988-09-19",5.727,5.8275,5.6265,5.8275,17400.0],["1988-09-20",5.8275,5.928,5.727,5.8275,9100.0],["1988-09-21",5.8275,5.928,5.8275,5.8275,16300.0],["1988-09-22",5.8275,6.1289,5.8275,6.1289,84600.0],["1988-09-23",6.1289,6.1289,5.8275,5.8275,39000.0],["1988-09-26",5.8275,5.928,5.6265,5.6265,23800.0],["1988-09-27",5.6265,5.727,5.2246,5.2246,30200.0],["1988-09-28",5.2246,5.5261,5.1242,5.3251,10500.0],["1988-09-29",5.3251,5.3251,5.1242,5.3251,2800.0],["1988-09-30",5.3251,5.3251,5.1242,5.3251,3100.0],["1988-10-03",5.3251,5.3251,5.2246,5.3251,5100.0],["1988-10-04",5.4256,5.4256,5.4256,5.4256,2900.0],["1988-10-05",5.4256,5.4256,5.2246,5.3251,9300.0],["1988-10-06",5.3251,5.4256,5.2246,5.2246,6800.0],["1988-10-07",5.2246,5.2246,5.2246,5.2246,2200.0],["1988-10-10",5.2246,5.2246,5.2246,5.2246,3200.0],["1988-10-11",5.2246,5.2246,5.0237,5.0237,6200.0],["1988-10-12",5.0237,5.2246,5.0237,5.0237,6500.0],["1988-10-13",5.0237,5.1242,5.0237,5.1242,18300.0],["1988-10-14",5.0237,5.0237,4.8227,4.8227,38300.0],["1988-10-17",4.8227,5.0237,4.8227,4.8227,6700.0],["1988-10-18",4.8227,4.9232,4.6218,4.8227,43600.0],["1988-10-19",4.8228,4.8228,4.7223,4.7223,30000.0],["1988-10-20",4.7223,4.9232,4.7223,4.7223,10600.0],["1988-10-21",4.7223,4.8228,4.7223,4.7223,4600.0],["1988-10-24",4.7223,4.8227,4.7223,4.8227,13000.0],["1988-10-25",4.8227,4.8227,4.7223,4.8227,6100.0],["1988-10-26",4.7223,4.7223,4.7223,4.7223,6100.0],["1988-10-27",4.7223,4.8228,4.5213,4.5213,20600.0],["1988-10-28",4.5213,4.5213,4.5213,4.5213,3100.0],["1988-10-31",4.5213,4.5213,4.5213,4.5213,700.0],["1988-11-01",4.5213,4.5213,4.1194,4.4209,26500.0],["1988-11-02",4.4209,4.4209,4.1194,4.3204,9800.0],["1988-11-03",4.3204,4.4209,4.1194,4.4209,33200.0],["1988-11-04",4.4209,4.4209,4.2199,4.3204,14200.0],["1988-11-07",4.3204,4.4209,4.2199,4.4209,12300.0],["1988-11-08",4.3204,4.3204,4.3204,4.3204,4600.0],["1988-11-09",4.3204,4.4209,4.3204,4.4209,14000.0],["1988-11-10",4.4209,4.4209,4.3204,4.3204,1200.0],["1988-11-11",4.3204,4.4209,4.3204,4.4209,16600.0],["1988-11-14",4.4209,4.4209,4.3204,4.3204,10600.0],["1988-11-15",4.3204,4.4209,4.3204,4.4209,2300.0],["1988-11-16",4.4209,4.4209,4.3204,4.4209,15800.0],["1988-11-17",4.4209,4.4209,4.3204,4.3204,2000.0],["1988-11-18",4.3204,4.7223,4.3204,4.5213,27800.0],["1988-11-21",4.5213,4.6218,4.5213,4.5213,4900.0],["1988-11-22",4.5213,4.6218,4.5213,4.6218,21800.0],["1988-11-23",4.6218,4.9232,4.6218,4.7223,16000.0],["1988-11-25",4.7223,4.8228,4.7223,4.7223,5000.0],["1988-11-28",4.8227,4.8227,4.8227,4.8227,1000.0],["1988-11-29",4.7223,4.7223,4.5213,4.5213,6900.0],["1988-11-30",4.5213,4.7223,4.5213,4.5213,4000.0],["1988-12-01",4.6218,4.7223,4.6218,4.6218,10600.0],["1988-12-02",4.6218,4.6218,4.6218,4.6218,19500.0],["1988-12-05",4.6218,4.6218,4.6218,4.6218,3300.0],["1988-12-06",4.6218,4.6218,4.6218,4.6218,5100.0],["1988-12-07",4.6218,4.6218,4.6218,4.6218,1000.0],["1988-12-08",4.6218,4.6218,4.6218,4.6218,28000.0],["1988-12-09",4.6218,4.9232,4.6218,4.9232,30500.0],["1988-12-12",4.9232,5.0237,4.8228,4.9232,75000.0],["1988-12-13",4.9232,5.0237,4.8228,4.9232,27700.0],["1988-12-14",4.9232,4.9232,4.8228,4.9232,13200.0],["1988-12-15",4.9232,5.3251,4.9232,5.2246,587600.0],["1988-12-16",5.2246,5.4256,5.2246,5.4256,207300.0],["1988-12-19",5.4256,5.5261,5.3251,5.3251,191100.0],["1988-12-20",5.3251,5.4256,5.2246,5.3251,28500.0],["1988-12-21",5.3251,5.3251,4.9232,4.9232,17900.0],["1988-12-22",4.9232,5.2246,4.9232,5.2246,21100.0],["1988-12-23",5.2246,5.2246,5.1242,5.1242,7200.0],["1988-12-27",5.1242,5.2246,5.0237,5.1242,10100.0],["1988-12-28",5.0237,5.0237,4.8228,5.0237,27500.0],["1988-12-29",5.0237,5.1242,4.9232,5.1242,16100.0],["1988-12-30",5.1242,5.2246,5.0237,5.0237,12900.0],["1989-01-03",5.0237,5.1242,5.0237,5.1242,5300.0],["1989-01-04",5.1242,5.2246,5.0237,5.1242,8700.0],["1989-01-05",5.1242,5.2246,5.1242,5.1242,6200.0],["1989-01-06",5.1242,5.2246,5.1242,5.1242,3600.0],["1989-01-09",5.1242,5.2246,5.1242,5.1242,2900.0],["1989-01-10",5.1242,5.2246,5.0237,5.0237,8600.0],["1989-01-11",5.0237,5.1242,4.9232,4.9232,16600.0],["1989-01-12",4.9232,5.1242,4.9232,4.9232,15800.0],["1989-01-13",4.9232,4.9232,4.8228,4.9232,21800.0],["1989-01-16",4.9232,5.0237,4.8228,4.9232,14700.0],["1989-01-17",4.9232,4.9232,4.8228,4.9232,10700.0],["1989-01-18",4.8227,4.8227,4.8227,4.8227,100.0],["1989-01-19",4.8227,4.8227,4.8227,4.8227,20300.0],["1989-01-20",4.8228,5.0237,4.7223,4.9232,23800.0],["1989-01-23",4.9232,5.0237,4.8227,4.8227,3300.0],["1989-01-24",4.8227,5.0237,4.8227,4.8227,2000.0],["1989-01-25",4.8227,4.8227,4.8227,4.8227,300.0],["1989-01-26",4.8227,4.9232,4.8227,4.8227,8100.0],["1989-01-27",4.8228,4.9232,4.8228,4.9232,2900.0],["1989-01-30",4.9232,5.0237,4.8227,4.8227,4800.0],["1989-01-31",4.8227,5.0237,4.8227,4.8227,1100.0],["1989-02-01",4.8227,4.9232,4.8227,4.8227,7100.0],["1989-02-02",4.9232,5.0237,4.9232,5.0237,14800.0],["1989-02-03",5.0237,5.0237,4.9232,4.9232,20200.0],["1989-02-06",4.9232,4.9232,4.9232,4.9232,2900.0],["1989-02-07",4.9232,5.1242,4.9232,5.0237,16700.0],["1989-02-08",5.0237,5.0237,4.8227,4.8227,22100.0],["1989-02-09",4.8227,4.8227,4.8227,4.8227,500.0],["1989-02-10",4.8228,5.0237,4.6218,4.6218,18300.0],["1989-02-13",4.6218,4.7223,4.6218,4.7223,10500.0],["1989-02-14",4.7223,4.7223,4.6218,4.7223,35700.0],["1989-02-15",4.8228,5.0237,4.8228,5.0237,9500.0],["1989-02-16",4.9232,4.9232,4.7223,4.8227,11400.0],["1989-02-17",4.8228,4.9232,4.7223,4.9232,3500.0],["1989-02-21",4.9232,5.1242,4.9232,5.1242,20700.0],["1989-02-22",5.1242,5.1242,5.0237,5.1242,19000.0],["1989-02-23",5.1242,5.1242,4.9232,5.1242,3600.0],["1989-02-24",5.1242,5.1242,4.9232,5.0237,3200.0],["1989-02-27",5.0237,5.1242,5.0237,5.0237,3600.0],["1989-02-28",5.0237,5.2246,5.0237,5.1242,23900.0],["1989-03-01",5.1242,5.2246,5.0237,5.0237,6000.0],["1989-03-02",5.0237,5.1242,5.0237,5.1242,27600.0],["1989-03-03",5.1242,5.2246,5.0237,5.1242,35400.0],["1989-03-06",5.1242,5.3251,5.0237,5.1242,45300.0],["1989-03-07",5.1242,5.3251,5.0237,5.3251,35700.0],["1989-03-08",5.3251,5.3251,5.1242,5.3251,11300.0],["1989-03-09",5.3251,5.3251,5.1242,5.2246,47700.0],["1989-03-10",5.2246,5.3251,5.1242,5.3251,11300.0],["1989-03-13",5.2246,5.2246,5.1242,5.1242,15400.0],["1989-03-14",5.1242,5.1242,5.0237,5.0237,7700.0],["1989-03-15",4.9232,4.9232,4.9232,4.9232,1000.0],["1989-03-16",4.9232,4.9232,4.9232,4.9232,800.0],["1989-03-17",4.9232,5.1242,4.9232,4.9232,12200.0],["1989-03-20",4.8228,4.8228,4.7223,4.7223,6900.0],["1989-03-21",4.6218,4.6218,4.6218,4.6218,200.0],["1989-03-22",4.6218,4.8227,4.6218,4.8227,12600.0],["1989-03-23",4.8228,4.9232,4.7223,4.7223,7400.0],["1989-03-27",4.7223,4.8227,4.7223,4.8227,2900.0],["1989-03-28",4.8228,4.8228,4.7223,4.7223,2500.0],["1989-03-29",4.7223,5.0237,4.7223,4.8227,1700.0],["1989-03-30",4.8228,5.0237,4.7223,4.7223,1300.0],["1989-03-31",4.8227,5.0237,4.8227,4.8227,2200.0],["1989-04-03",4.9232,5.1242,4.9232,5.1242,11800.0],["1989-04-04",5.0237,5.0237,4.9232,4.9232,3000.0],["1989-04-05",4.9232,5.3251,4.9232,5.3251,8400.0],["1989-04-06",5.1242,5.1242,5.1242,5.1242,4100.0],["1989-04-07",5.1242,5.2246,5.1242,5.2246,8200.0],["1989-04-10",5.2246,5.2246,5.1242,5.1242,72400.0],["1989-04-11",5.1242,5.1242,5.1242,5.1242,1300.0],["1989-04-12",5.1242,5.3251,5.1242,5.1242,8100.0],["1989-04-13",5.1242,5.2246,5.1242,5.2246,15500.0],["1989-04-14",5.2246,5.2246,5.1242,5.2246,38600.0],["1989-04-17",5.2246,5.2246,5.1242,5.1242,12700.0],["1989-04-18",5.1242,5.1242,5.1242,5.1242,2600.0],["1989-04-19",5.1242,5.2246,5.1242,5.1242,4400.0],["1989-04-20",5.1242,5.3251,5.1242,5.2246,15100.0],["1989-04-21",5.2246,6.1289,5.2246,6.1289,1147300.0],["1989-04-24",6.1289,6.2294,5.8275,6.0284,46700.0],["1989-04-25",6.0284,6.0284,5.6265,5.6265,36000.0],["1989-04-26",5.6265,5.6265,5.5261,5.6265,19600.0],["1989-04-27",5.6265,5.8275,5.6265,5.8275,98000.0],["1989-04-28",5.8275,6.1289,5.8275,6.0284,67100.0],["1989-05-01",6.0284,6.2294,6.0284,6.1289,54100.0],["1989-05-02",6.2294,6.6313,6.2294,6.6313,99600.0],["1989-05-03",6.6313,6.8322,6.5308,6.7318,65900.0],["1989-05-04",6.7318,6.8322,6.6313,6.8322,114500.0],["1989-05-05",6.8322,6.8322,6.6313,6.6313,45000.0],["1989-05-08",6.6313,6.7318,6.3299,6.3299,62100.0],["1989-05-09",6.3299,6.4303,6.3299,6.3299,32500.0],["1989-05-10",6.3299,6.4303,6.3299,6.4303,12800.0],["1989-05-11",6.4303,6.6313,6.3299,6.4303,33500.0],["1989-05-12",6.5308,6.7318,6.5308,6.5308,54900.0],["1989-05-15",6.5308,6.5308,6.4303,6.5308,16200.0],["1989-05-16",6.5308,6.5308,6.4303,6.4303,14200.0],["1989-05-17",6.4303,7.0332,6.4303,6.8322,105100.0],["1989-05-18",7.0332,7.2341,7.0332,7.0332,23000.0],["1989-05-19",7.0332,7.2341,6.9327,6.9327,57300.0],["1989-05-22",6.9327,7.1337,6.9327,7.0332,113500.0],["1989-05-23",7.0332,7.1337,6.9327,6.9327,22800.0],["1989-05-24",6.9327,7.1337,6.9327,7.0332,18300.0],["1989-05-25",7.0332,7.1337,6.9327,7.0332,39200.0],["1989-05-26",7.0332,7.1337,6.9327,7.0332,30900.0],["1989-05-30",7.0332,7.1337,6.9327,7.1337,30300.0],["1989-05-31",7.1337,7.1337,6.9327,7.0332,18500.0],["1989-06-01",7.0332,7.1337,6.9327,7.0332,20800.0],["1989-06-02",7.0332,7.0332,6.9327,6.9327,1600.0],["1989-06-05",6.9327,7.0332,6.8322,6.8322,15500.0],["1989-06-06",6.8322,6.9327,6.8322,6.8322,23200.0],["1989-06-07",6.8322,6.9327,6.7318,6.9327,79000.0],["1989-06-08",6.9327,7.2341,6.9327,7.2341,179900.0],["1989-06-09",7.2341,7.2341,7.0332,7.1337,51500.0],["1989-06-12",7.1337,7.2341,7.0332,7.0332,59000.0],["1989-06-13",7.0332,7.2341,7.0332,7.2341,21100.0],["1989-06-14",7.2341,7.2341,7.0332,7.0332,32400.0],["1989-06-15",7.0332,7.1337,6.8322,6.8322,40800.0],["1989-06-16",6.8322,6.9327,6.8322,6.9327,1000.0],["1989-06-19",6.9327,6.9327,6.8322,6.9327,15000.0],["1989-06-20",6.9327,6.9327,6.8322,6.9327,36600.0],["1989-06-21",6.9327,6.9327,6.8322,6.8322,59600.0],["1989-06-22",6.7318,6.7318,6.5308,6.6313,10600.0],["1989-06-23",6.6313,6.7318,6.4303,6.4303,18500.0],["1989-06-26",6.4303,6.5308,6.4303,6.4303,12300.0],["1989-06-27",6.4303,6.6313,6.4303,6.5308,98800.0],["1989-06-28",6.5308,6.6313,6.5308,6.5308,34200.0],["1989-06-29",6.5308,6.5308,6.1289,6.1289,16200.0],["1989-06-30",6.1289,6.3299,6.0284,6.0284,13600.0],["1989-07-03",6.0284,6.1289,6.0284,6.1289,6700.0],["1989-07-05",6.1289,6.2294,6.0284,6.2294,34500.0],["1989-07-06",6.2294,6.2294,6.1289,6.2294,2600.0],["1989-07-07",6.2294,6.3299,6.1289,6.3299,21300.0],["1989-07-10",6.3299,6.4303,6.2294,6.4303,15200.0],["1989-07-11",6.4303,6.4303,6.2294,6.2294,4800.0],["1989-07-12",6.4303,6.4303,6.4303,6.4303,600.0],["1989-07-13",6.4303,6.4303,6.1289,6.2294,25600.0],["1989-07-14",6.2294,6.4303,6.2294,6.2294,2000.0],["1989-07-17",6.2294,6.4303,6.2294,6.3299,23000.0],["1989-07-18",6.4303,6.5308,6.4303,6.5308,32900.0],["1989-07-19",6.5308,6.6313,6.4303,6.6313,22300.0],["1989-07-20",6.6313,6.8322,6.4303,6.7318,43300.0],["1989-07-21",6.7318,6.7318,6.6313,6.7318,16200.0],["1989-07-24",6.7318,6.7318,6.4303,6.5308,32100.0],["1989-07-25",6.5308,6.8322,6.5308,6.6313,151800.0],["1989-07-26",6.6313,6.7318,6.5308,6.7318,73400.0],["1989-07-27",6.7318,6.7318,6.4303,6.4303,95100.0],["1989-07-28",6.4303,6.5308,6.4303,6.5308,20500.0],["1989-07-31",6.5308,6.5308,6.4303,6.5308,18900.0],["1989-08-01",6.5308,6.5308,6.3299,6.4303,20200.0],["1989-08-02",6.4303,6.4303,6.3299,6.3299,20900.0],["1989-08-03",6.3299,6.4303,6.3299,6.4303,9100.0],["1989-08-04",6.4303,6.4303,6.3299,6.4303,11600.0],["1989-08-07",6.4303,6.4303,6.3299,6.4303,57400.0],["1989-08-08",6.4303,6.5308,6.3299,6.5308,72500.0],["1989-08-09",6.5308,6.5308,6.4303,6.5308,52000.0],["1989-08-10",6.5308,6.6313,6.4303,6.5308,18200.0],["1989-08-11",6.5308,6.6313,6.4303,6.4303,90800.0],["1989-08-14",6.4303,6.5308,6.2294,6.4303,57200.0],["1989-08-15",6.4303,6.4303,6.3299,6.4303,13600.0],["1989-08-16",6.4303,6.5308,6.4303,6.5308,112700.0],["1989-08-17",6.5308,6.5308,6.4303,6.5308,151200.0],["1989-08-18",6.5308,6.7318,6.4303,6.7318,38000.0],["1989-08-21",6.7318,6.9327,6.6313,6.7318,32900.0],["1989-08-22",6.7318,6.7318,6.5308,6.7318,24900.0],["1989-08-23",6.6313,6.6313,6.4303,6.6313,8000.0],["1989-08-24",6.6313,6.8322,6.5308,6.7318,51400.0],["1989-08-25",6.7318,6.9327,6.7318,6.7318,28900.0],["1989-08-28",6.7318,6.7318,6.5308,6.7318,31400.0],["1989-08-29",6.7318,6.7318,6.2294,6.3299,34200.0],["1989-08-30",6.3299,6.4303,6.1289,6.4303,18800.0],["1989-08-31",6.4303,6.5308,6.3299,6.5308,11400.0],["1989-09-01",6.5308,6.6313,6.4303,6.6313,18200.0],["1989-09-05",6.6313,6.6313,6.5308,6.6313,18500.0],["1989-09-06",6.6313,6.6313,6.5308,6.6313,21400.0],["1989-09-07",6.6313,6.8322,6.5308,6.7318,17700.0],["1989-09-08",6.7318,6.9327,6.7318,6.8322,20400.0],["1989-09-11",6.8322,7.0332,6.8322,7.0332,8000.0],["1989-09-12",7.0332,7.1337,6.9327,7.0332,10700.0],["1989-09-13",7.0332,7.2341,7.0332,7.1337,19600.0],["1989-09-14",7.1337,7.4351,7.1337,7.2341,70100.0],["1989-09-15",7.2341,7.2341,7.1337,7.1337,7500.0],["1989-09-18",7.1337,7.2341,7.1337,7.1337,4300.0],["1989-09-19",7.1337,7.2341,7.1337,7.1337,16600.0],["1989-09-20",7.1337,7.1337,6.8322,7.0332,45500.0],["1989-09-21",7.0332,7.0332,6.8322,7.0332,45100.0],["1989-09-22",7.0332,7.0332,6.9327,7.0332,27700.0],["1989-09-25",6.9327,6.9327,6.7318,6.7318,91000.0],["1989-09-26",6.7318,6.9327,6.7318,6.7318,34200.0],["1989-09-27",6.7318,6.8322,6.6313,6.7318,25600.0],["1989-09-28",6.6313,6.6313,6.6313,6.6313,200.0],["1989-09-29",6.6313,6.8322,6.5308,6.5308,35600.0],["1989-10-02",6.6313,6.7318,6.6313,6.7318,59400.0],["1989-10-03",6.7318,6.7318,6.6313,6.7318,4900.0],["1989-10-04",6.7318,6.7318,6.6313,6.6313,18600.0],["1989-10-05",6.6313,6.7318,6.6313,6.7318,31900.0],["1989-10-06",6.7318,6.7318,6.6313,6.7318,9200.0],["1989-10-09",6.7318,6.7318,6.6313,6.6313,20500.0],["1989-10-10",6.6313,6.7318,6.6313,6.7318,42600.0],["1989-10-11",6.7318,6.7318,6.6313,6.7318,19200.0],["1989-10-12",6.6313,6.6313,6.5308,6.6313,6700.0],["1989-10-13",6.5308,6.5308,6.3299,6.3299,18300.0],["1989-10-16",6.2294,6.2294,5.928,6.0284,29000.0],["1989-10-17",6.0284,6.1289,5.8275,5.928,33500.0],["1989-10-18",5.928,6.0284,5.928,6.0284,42600.0],["1989-10-19",6.0284,6.1289,6.0284,6.1289,52900.0],["1989-10-20",6.1289,6.1289,6.1289,6.1289,900.0],["1989-10-23",6.1289,6.1289,5.8275,6.0284,55500.0],["1989-10-24",6.0284,6.0284,5.4256,5.6265,16300.0],["1989-10-25",5.6265,5.727,5.6265,5.6265,15200.0],["1989-10-26",5.6265,5.727,5.4256,5.5261,11100.0],["1989-10-27",5.5261,5.5261,5.1242,5.1242,60900.0],["1989-10-30",5.1242,5.2246,5.0237,5.2246,19800.0],["1989-10-31",5.2246,5.2246,5.0237,5.0237,7000.0],["1989-11-01",5.2246,5.4256,5.2246,5.2246,22800.0],["1989-11-02",5.2246,5.4256,5.2246,5.2246,14400.0],["1989-11-03",5.2246,5.3251,5.2246,5.2246,25200.0],["1989-11-06",5.2246,5.2246,4.9232,4.9232,12300.0],["1989-11-07",5.0237,5.2246,5.0237,5.2246,7000.0],["1989-11-08",5.2246,5.3251,5.1242,5.2246,8400.0],["1989-11-09",5.2246,5.3251,5.2246,5.3251,11200.0],["1989-11-10",5.3251,5.3251,5.2246,5.2246,32200.0],["1989-11-13",5.2246,5.3251,5.1242,5.2246,54000.0],["1989-11-14",5.2246,5.3251,4.9232,4.9232,20600.0],["1989-11-15",4.9232,5.1242,4.9232,4.9232,10300.0],["1989-11-16",5.1242,5.1242,5.1242,5.1242,500.0],["1989-11-17",5.1242,5.1242,5.0237,5.1242,2100.0],["1989-11-20",5.1242,5.1242,4.9232,5.1242,18100.0],["1989-11-21",5.1242,5.1242,4.9232,5.1242,21800.0],["1989-11-22",5.1242,5.1242,4.9232,4.9232,14500.0],["1989-11-24",4.9232,5.1242,4.9232,5.0237,13400.0],["1989-11-27",5.0237,5.1242,4.9232,5.0237,61000.0],["1989-11-28",5.0237,5.1242,5.0237,5.1242,14900.0],["1989-11-29",5.1242,5.1242,4.9232,5.0237,29100.0],["1989-11-30",5.0237,5.1242,4.9232,5.1242,900.0],["1989-12-01",5.0237,5.0237,4.8228,5.0237,20700.0],["1989-12-04",5.0237,5.0237,4.8227,4.8227,8500.0],["1989-12-05",4.8228,5.0237,4.8228,5.0237,75800.0],["1989-12-06",5.0237,5.0237,4.8227,4.8227,26200.0],["1989-12-07",4.8227,5.0237,4.8227,4.8227,36300.0],["1989-12-08",4.8228,5.0237,4.7223,5.0237,219400.0],["1989-12-11",5.0237,5.1242,4.9232,4.9232,25900.0],["1989-12-12",4.9232,5.0237,4.8228,5.0237,30500.0],["1989-12-13",5.0237,5.0237,4.8228,4.9232,6300.0],["1989-12-14",4.9232,5.0237,4.8228,4.9232,13800.0],["1989-12-15",4.9232,5.0237,4.8228,4.9232,25200.0],["1989-12-18",4.9232,5.0237,4.6218,4.8227,37000.0],["1989-12-19",4.8228,4.8228,4.5213,4.7223,4300.0],["1989-12-20",4.7223,4.7223,4.5213,4.6218,31900.0],["1989-12-21",4.6218,4.8228,4.6218,4.7223,119500.0],["1989-12-22",4.7223,4.8228,4.7223,4.7223,11500.0],["1989-12-26",4.7223,4.8228,4.7223,4.7223,27600.0],["1989-12-27",4.7223,4.8227,4.7223,4.8227,22400.0],["1989-12-28",4.8228,4.8228,4.5213,4.7223,70700.0],["1989-12-29",4.7223,4.8228,4.7223,4.7223,169200.0],["1990-01-02",4.7223,4.8227,4.7223,4.8227,43900.0],["1990-01-03",4.8228,5.0237,4.7223,4.9232,49500.0],["1990-01-04",4.9232,5.0237,4.8228,5.0237,18400.0],["1990-01-05",5.0237,5.0237,4.8228,5.0237,31100.0],["1990-01-08",5.0237,5.0237,4.8228,4.9232,25200.0],["1990-01-09",4.9232,5.0237,4.8228,4.9232,18500.0],["1990-01-10",4.9232,5.0237,4.9232,4.9232,16200.0],["1990-01-11",4.9232,5.0237,4.8228,5.0237,15100.0],["1990-01-12",4.9232,4.9232,4.6218,4.8227,104700.0],["1990-01-15",4.8227,4.8227,4.7223,4.8227,20600.0],["1990-01-16",4.8228,4.8228,4.6218,4.6218,15200.0],["1990-01-17",4.6218,4.8227,4.6218,4.8227,19600.0],["1990-01-18",4.8228,4.8228,4.6218,4.6218,16900.0],["1990-01-19",4.8227,4.8227,4.8227,4.8227,11500.0],["1990-01-22",4.8228,4.8228,4.7223,4.7223,10200.0],["1990-01-23",4.7223,4.8227,4.6218,4.8227,4700.0],["1990-01-24",4.6218,4.6218,4.5213,4.6218,6500.0],["1990-01-25",4.6218,4.6218,4.5213,4.5213,8300.0],["1990-01-26",4.5213,4.6218,4.4209,4.6218,7600.0],["1990-01-29",4.6218,4.6218,4.4209,4.4209,7300.0],["1990-01-30",4.4209,4.6218,4.4209,4.4209,3500.0],["1990-01-31",4.4209,4.6218,4.4209,4.6218,3800.0],["1990-02-01",4.4209,4.4209,4.4209,4.4209,200.0],["1990-02-02",4.4209,4.6218,4.4209,4.5213,7800.0],["1990-02-05",4.5213,4.6218,4.4209,4.6218,1500.0],["1990-02-06",4.6218,4.6218,4.4209,4.6218,27900.0],["1990-02-07",4.6218,5.0237,4.5213,4.9232,33300.0],["1990-02-08",4.9232,4.9232,4.7223,4.7223,37600.0],["1990-02-09",4.7223,4.8227,4.6218,4.8227,2300.0],["1990-02-12",4.8228,4.8228,4.6218,4.6218,10100.0],["1990-02-13",4.6218,4.7223,4.6218,4.7223,4900.0],["1990-02-14",4.6218,4.6218,4.5213,4.5213,3000.0],["1990-02-15",4.5213,4.8227,4.5213,4.8227,35200.0],["1990-02-16",4.8228,4.8228,4.6218,4.7223,16400.0],["1990-02-20",4.7223,4.7223,4.3204,4.3204,24200.0],["1990-02-21",4.3204,4.4209,4.2199,4.4209,32700.0],["1990-02-22",4.4209,4.7223,4.4209,4.6218,31700.0],["1990-02-23",4.6218,4.6218,4.4209,4.4209,41400.0],["1990-02-26",4.4209,4.6218,4.4209,4.6218,15300.0],["1990-02-27",4.6218,4.6218,4.4209,4.6218,54300.0],["1990-02-28",4.6218,4.6218,4.4209,4.4209,29300.0],["1990-03-01",4.4209,4.6218,4.4209,4.4209,13800.0],["1990-03-02",4.4209,4.6218,4.4209,4.6218,87100.0],["1990-03-05",4.6218,4.8228,4.6218,4.6218,40200.0],["1990-03-06",4.7223,5.1242,4.7223,5.1242,69200.0],["1990-03-07",5.1242,5.5261,5.1242,5.3251,45000.0],["1990-03-08",5.3251,5.4256,5.2246,5.3251,23500.0],["1990-03-09",5.3251,5.3251,5.1242,5.2246,8600.0],["1990-03-12",5.2246,5.3251,5.0237,5.2246,22500.0],["1990-03-13",5.2246,5.2246,4.8228,5.0237,17600.0],["1990-03-14",5.0237,5.0237,5.0237,5.0237,1200.0],["1990-03-15",5.0237,5.0237,4.7223,4.7223,19400.0],["1990-03-16",4.7223,4.8227,4.6218,4.8227,3600.0],["1990-03-19",4.8227,4.8227,4.6218,4.8227,19500.0],["1990-03-20",4.8227,4.9232,4.7223,4.8227,24500.0],["1990-03-21",4.8228,5.0237,4.7223,4.9232,15300.0],["1990-03-22",4.9232,5.0237,4.8228,4.9232,15600.0],["1990-03-23",4.9232,5.0237,4.8227,4.8227,4500.0],["1990-03-26",5.0237,5.2246,4.9232,5.2246,8600.0],["1990-03-27",5.2246,5.2246,5.0237,5.2246,6900.0],["1990-03-28",5.1242,5.2246,5.0237,5.0237,10300.0],["1990-03-29",5.0237,5.1242,4.9232,5.1242,5600.0],["1990-03-30",5.0237,5.1242,4.9232,5.0237,7500.0],["1990-04-02",5.0237,5.1242,5.0237,5.1242,3800.0],["1990-04-03",4.9232,5.1242,4.9232,5.1242,8900.0],["1990-04-04",5.1242,5.1242,4.9232,4.9232,3600.0],["1990-04-05",5.0237,5.0237,4.8228,5.0237,7500.0],["1990-04-06",5.0237,5.0237,5.0237,5.0237,4400.0],["1990-04-09",4.9232,5.0237,4.9232,5.0237,23400.0],["1990-04-10",4.9232,5.1242,4.9232,5.0237,51900.0],["1990-04-11",5.0237,5.1242,4.9232,5.0237,14100.0],["1990-04-12",5.0237,5.0237,4.9232,4.9232,4200.0],["1990-04-16",5.0237,5.0237,4.9232,4.9232,4900.0],["1990-04-17",4.9232,4.9232,4.7223,4.7223,17500.0],["1990-04-18",4.8228,4.8228,4.4209,4.6218,45400.0],["1990-04-19",4.6218,4.6218,3.7175,3.7175,71800.0],["1990-04-20",3.7175,3.818,3.2152,3.5166,105500.0],["1990-04-23",3.4161,3.6171,3.3156,3.3156,139200.0],["1990-04-24",3.4161,3.4161,3.3156,3.3156,39300.0],["1990-04-25",3.4161,3.5166,3.2152,3.3156,149000.0],["1990-04-26",3.4161,3.4161,3.3156,3.4161,46800.0],["1990-04-27",3.4161,3.4161,3.2152,3.2152,37000.0],["1990-04-30",3.1147,3.2152,3.0142,3.2152,31100.0],["1990-05-01",3.2152,3.2152,3.1147,3.2152,59500.0],["1990-05-02",3.2152,3.2152,3.1147,3.2152,51200.0],["1990-05-03",3.2152,3.2152,3.0142,3.1147,67700.0],["1990-05-04",3.1147,3.2152,2.9137,3.0142,24800.0],["1990-05-07",3.0142,3.1147,2.9137,3.1147,118200.0],["1990-05-08",3.1147,3.2152,2.9137,3.2152,13700.0],["1990-05-09",3.0142,3.2152,3.0142,3.1147,7200.0],["1990-05-10",3.2152,3.2152,3.1147,3.2152,6000.0],["1990-05-11",3.2152,3.6171,3.2152,3.4161,53400.0],["1990-05-14",3.2152,3.3156,3.0142,3.1147,47300.0],["1990-05-15",3.2152,3.2152,3.0142,3.2152,17200.0],["1990-05-16",3.2152,3.3156,3.1147,3.3156,18500.0],["1990-05-17",3.3156,3.4161,2.8133,3.2152,463500.0],["1990-05-18",3.2152,3.2152,3.1147,3.1147,24700.0],["1990-05-21",3.2152,3.3156,3.1147,3.3156,167200.0],["1990-05-22",3.2152,3.3156,3.1147,3.2152,24100.0],["1990-05-23",3.3156,3.3156,3.1147,3.3156,38000.0],["1990-05-24",3.3156,3.3156,3.2152,3.2152,38500.0],["1990-05-25",3.2152,3.3156,3.2152,3.3156,3900.0],["1990-05-29",3.3156,3.3156,3.2152,3.3156,51600.0],["1990-05-30",3.3156,3.3156,3.2152,3.2152,7800.0],["1990-05-31",3.3156,3.3156,3.2152,3.3156,4300.0],["1990-06-01",3.2152,3.5166,3.2152,3.3156,92500.0],["1990-06-04",3.3156,3.5166,3.3156,3.4161,15700.0],["1990-06-05",3.5166,3.6171,3.4161,3.5166,20700.0],["1990-06-06",3.6171,3.6171,3.5166,3.5166,22600.0],["1990-06-07",3.6171,3.7175,3.5166,3.6171,74600.0],["1990-06-08",3.7175,3.7175,3.5166,3.6171,22500.0],["1990-06-11",3.4161,3.7175,3.4161,3.5166,22000.0],["1990-06-12",3.7175,3.7175,3.5166,3.6171,12000.0],["1990-06-13",3.818,3.818,3.6171,3.7175,40500.0],["1990-06-14",3.6171,3.818,3.6171,3.818,8700.0],["1990-06-15",3.6171,3.818,3.6171,3.818,32500.0],["1990-06-18",3.6171,3.7175,3.6171,3.7175,51500.0],["1990-06-19",3.7175,3.7175,3.5166,3.7175,4900.0],["1990-06-20",3.5166,3.7175,3.5166,3.5166,27300.0],["1990-06-21",3.6171,3.6171,3.5166,3.5166,16100.0],["1990-06-22",3.5166,3.6171,3.5166,3.5166,17700.0],["1990-06-25",3.5166,3.6171,3.4161,3.4161,22400.0],["1990-06-26",3.4161,3.5166,3.4161,3.5166,6900.0],["1990-06-27",3.4161,3.5166,3.4161,3.4161,29600.0],["1990-06-28",3.5166,3.5166,3.4161,3.4161,15100.0],["1990-06-29",3.4161,3.5166,3.4161,3.4161,17000.0],["1990-07-02",3.5166,3.5166,3.4161,3.4161,28500.0],["1990-07-03",3.4161,3.5166,3.4161,3.5166,52400.0],["1990-07-05",3.5166,3.5166,3.4161,3.4161,17400.0],["1990-07-06",3.4161,3.5166,3.4161,3.4161,58000.0],["1990-07-09",3.4161,3.4161,3.3156,3.3156,144500.0],["1990-07-10",3.3156,3.3156,3.2152,3.2152,29700.0],["1990-07-11",3.2152,3.2152,3.1147,3.1147,12700.0],["1990-07-12",3.2152,3.2152,3.1147,3.1147,14700.0],["1990-07-13",3.2152,3.3156,3.1147,3.3156,32300.0],["1990-07-16",3.3156,3.4161,3.1147,3.4161,24600.0],["1990-07-17",3.4161,3.4161,3.2152,3.4161,31900.0],["1990-07-18",3.4161,3.4161,3.2152,3.4161,15100.0],["1990-07-19",3.3156,3.4161,3.3156,3.4161,7200.0],["1990-07-20",3.4161,3.5166,3.3156,3.5166,14700.0],["1990-07-23",3.3156,3.3156,3.1147,3.1147,20000.0],["1990-07-24",3.3156,3.3156,3.1147,3.3156,24300.0],["1990-07-25",3.3156,3.3156,2.9137,3.1147,116700.0],["1990-07-26",3.2152,3.2152,3.1147,3.2152,22000.0],["1990-07-27",3.2152,3.2152,3.1147,3.2152,7300.0],["1990-07-30",3.1147,3.2152,3.1147,3.2152,23300.0],["1990-07-31",3.1147,3.2152,3.1147,3.1147,11000.0],["1990-08-01",3.1147,3.2152,3.1147,3.2152,11300.0],["1990-08-02",3.1147,3.1147,3.0142,3.1147,97000.0],["1990-08-03",3.1147,3.2152,3.0142,3.2152,32200.0],["1990-08-06",3.1147,3.1147,3.0142,3.0645,31500.0],["1990-08-07",3.0142,3.2152,3.0142,3.1147,13400.0],["1990-08-08",3.1147,3.1147,3.1147,3.1147,6500.0],["1990-08-09",3.1147,3.1147,3.0142,3.1147,6300.0],["1990-08-10",3.1147,3.2152,3.0142,3.2152,13100.0],["1990-08-13",3.1147,3.1147,3.0142,3.1147,23600.0],["1990-08-14",3.1147,3.1147,3.0142,3.1147,5700.0],["1990-08-15",2.9137,3.1147,2.9137,3.1147,1300.0],["1990-08-16",2.9137,3.1147,2.8133,2.9137,14900.0],["1990-08-17",2.8133,3.0142,2.8133,2.8133,9400.0],["1990-08-20",2.7128,2.7128,2.7128,2.7128,4300.0],["1990-08-21",3.0142,3.0142,2.7128,3.0142,3900.0],["1990-08-22",2.7128,2.7128,2.7128,2.7128,8800.0],["1990-08-23",2.7128,2.8133,2.6123,2.6123,26000.0],["1990-08-24",2.6123,2.8133,2.6123,2.6123,5700.0],["1990-08-27",2.7128,2.7128,2.7128,2.7128,4400.0],["1990-08-28",2.7128,2.8133,2.6123,2.8133,2600.0],["1990-08-29",2.6123,2.6123,2.6123,2.6123,4600.0],["1990-08-30",2.8133,2.8133,2.7128,2.7128,1600.0],["1990-08-31",2.7128,2.8133,2.6123,2.7128,39500.0],["1990-09-04",2.7128,2.7128,2.7128,2.7128,0.0],["1990-09-05",2.9137,2.9137,2.7128,2.7128,6000.0],["1990-09-06",2.7128,2.7128,2.7128,2.7128,600.0],["1990-09-07",2.8133,2.9137,2.7128,2.9137,13000.0],["1990-09-10",2.9137,2.9137,2.7128,2.7128,7500.0],["1990-09-11",2.7128,2.7128,2.7128,2.7128,12500.0],["1990-09-12",2.7128,2.8133,2.7128,2.8133,500.0],["1990-09-13",2.7128,2.7128,2.7128,2.7128,3000.0],["1990-09-14",2.7128,2.8133,2.7128,2.8133,800.0],["1990-09-17",2.763,2.8133,2.7128,2.7128,23500.0],["1990-09-18",2.7128,2.7128,2.7128,2.7128,2500.0],["1990-09-19",2.8133,2.9137,2.7128,2.8133,7300.0],["1990-09-20",2.7128,2.7128,2.7128,2.7128,1800.0],["1990-09-21",2.7128,2.9137,2.7128,2.7128,5900.0],["1990-09-24",2.7128,2.9137,2.7128,2.9137,8100.0],["1990-09-25",2.9137,2.9137,2.9137,2.9137,100.0],["1990-09-26",2.7128,2.7128,2.7128,2.7128,11900.0],["1990-09-27",2.7128,2.9137,2.7128,2.9137,2900.0],["1990-09-28",2.7128,2.8133,2.7128,2.8133,8400.0],["1990-10-01",2.7128,2.7128,2.7128,2.7128,500.0],["1990-10-02",2.9137,2.9137,2.7128,2.7128,7200.0],["1990-10-03",2.8133,2.8133,2.7128,2.7128,16100.0],["1990-10-04",2.7128,2.7128,2.7128,2.7128,2300.0],["1990-10-05",2.7128,2.8133,2.7128,2.7128,19400.0],["1990-10-08",2.7128,2.7128,2.7128,2.7128,5000.0],["1990-10-09",2.6123,2.6123,2.4114,2.4114,6200.0],["1990-10-10",2.4114,2.5118,2.3109,2.3109,12500.0],["1990-10-11",2.3109,2.5118,2.2104,2.2104,11600.0],["1990-10-12",2.2104,2.4114,2.2104,2.3109,4500.0],["1990-10-15",2.4114,2.4114,2.4114,2.4114,1600.0],["1990-10-16",2.2104,2.3109,2.2104,2.3109,5200.0],["1990-10-17",2.11,2.4114,2.11,2.3109,34500.0],["1990-10-18",2.2607,2.2607,2.2104,2.2104,2300.0],["1990-10-19",2.3109,2.3109,2.2104,2.2104,4600.0],["1990-10-22",2.2104,2.3109,2.11,2.3109,24500.0],["1990-10-23",2.3109,2.4114,2.2104,2.4114,15600.0],["1990-10-24",2.4114,2.5118,2.3109,2.4114,528800.0],["1990-10-25",2.6123,2.7128,2.5118,2.5118,79800.0],["1990-10-26",2.4114,2.6123,2.4114,2.6123,10400.0],["1990-10-29",2.6123,2.6123,2.3109,2.3109,14500.0],["1990-10-30",2.4114,2.4114,2.3109,2.4114,16600.0],["1990-10-31",2.5118,2.5118,2.5118,2.5118,1000.0],["1990-11-01",2.3109,2.4114,2.3109,2.4114,28500.0],["1990-11-02",2.3109,2.4114,2.3109,2.4114,15300.0],["1990-11-05",2.3109,2.5118,2.3109,2.5118,141900.0],["1990-11-06",2.3109,2.5118,2.3109,2.4114,31900.0],["1990-11-07",2.3109,2.5118,2.3109,2.4114,14400.0],["1990-11-08",2.3109,2.4114,2.3109,2.4114,28300.0],["1990-11-09",2.3109,2.5118,2.3109,2.5118,28400.0],["1990-11-12",2.4114,2.5118,2.3109,2.5118,8000.0],["1990-11-13",2.5118,2.5118,2.3109,2.4114,27400.0],["1990-11-14",2.3109,2.4114,2.3109,2.3109,2000.0],["1990-11-15",2.3109,2.4114,2.3109,2.4114,11900.0],["1990-11-16",2.4114,2.5118,2.3109,2.5118,111000.0],["1990-11-19",2.5118,2.5118,2.3109,2.4114,24500.0],["1990-11-20",2.3109,2.4114,2.3109,2.3109,19200.0],["1990-11-21",2.3109,2.4114,2.3109,2.4114,63600.0],["1990-11-23",2.5118,2.5118,2.3109,2.4114,51900.0],["1990-11-26",2.5118,2.5118,2.3109,2.4616,9100.0],["1990-11-27",2.4616,2.5118,2.3611,2.4114,6900.0],["1990-11-28",2.4114,2.4114,2.3109,2.3109,17700.0],["1990-11-29",2.3109,2.4114,2.3109,2.4114,25600.0],["1990-11-30",2.4114,2.5118,2.3109,2.5118,20000.0],["1990-12-03",2.3109,2.5118,2.3109,2.3109,19800.0],["1990-12-04",2.3109,2.5119,2.3109,2.3611,7900.0],["1990-12-05",2.3109,2.4114,2.3109,2.4114,8200.0],["1990-12-06",2.2104,2.4114,2.2104,2.2104,28000.0],["1990-12-07",2.4114,2.4616,2.2104,2.3109,31600.0],["1990-12-10",2.4114,2.4114,2.3109,2.4114,25200.0],["1990-12-11",2.3109,2.5118,2.3109,2.4114,13600.0],["1990-12-12",2.3109,2.4114,2.3109,2.4114,12600.0],["1990-12-13",2.3109,2.5118,2.3109,2.5118,2300.0],["1990-12-14",2.4114,2.4114,2.3109,2.3109,3900.0],["1990-12-17",2.3109,2.5118,2.3109,2.5118,10900.0],["1990-12-18",2.3109,2.5118,2.3109,2.4114,18000.0],["1990-12-19",2.5118,2.5118,2.3109,2.4616,34400.0],["1990-12-20",2.5118,2.5118,2.3109,2.3109,31300.0],["1990-12-21",2.3109,2.5118,2.3109,2.4114,50000.0],["1990-12-24",2.3109,2.4114,2.3109,2.3611,10300.0],["1990-12-26",2.5118,2.5118,2.3109,2.3109,9800.0],["1990-12-27",2.3109,2.5118,2.11,2.11,24000.0],["1990-12-28",2.3109,2.3109,2.11,2.3109,36200.0],["1990-12-31",2.2104,2.2104,2.2104,2.2104,7700.0],["1991-01-02",2.4114,2.4114,2.2104,2.2607,9800.0],["1991-01-03",2.3109,2.3109,2.3109,2.3109,1400.0],["1991-01-04",2.2104,2.4114,2.2104,2.3109,6300.0],["1991-01-07",2.2104,2.3109,2.2104,2.3109,2100.0],["1991-01-08",2.4114,2.4114,2.3109,2.3109,6500.0],["1991-01-09",2.3109,2.3109,2.3109,2.3109,1600.0],["1991-01-10",2.3109,2.4114,2.3109,2.3109,10000.0],["1991-01-11",2.3109,2.3611,2.3109,2.3611,6000.0],["1991-01-14",2.3109,2.4114,2.2104,2.4114,6200.0],["1991-01-15",2.3109,2.3109,2.2104,2.2104,57200.0],["1991-01-16",2.2104,2.3109,2.2104,2.2104,6600.0],["1991-01-17",2.2104,2.3109,2.2104,2.3109,12700.0],["1991-01-18",2.4114,2.4114,2.2104,2.2104,25900.0],["1991-01-21",2.2104,2.3109,2.2104,2.2104,9800.0],["1991-01-22",2.3109,2.3611,2.2104,2.3109,59100.0],["1991-01-23",2.2104,2.2104,2.2104,2.2104,100.0],["1991-01-24",2.2104,2.3611,2.2104,2.3109,30500.0],["1991-01-25",2.2104,2.3109,2.2104,2.2607,27500.0],["1991-01-28",2.2104,2.2104,2.2104,2.2104,3500.0],["1991-01-29",2.3109,2.4114,2.2104,2.3109,16700.0],["1991-01-30",2.2104,2.3109,2.2104,2.2104,15700.0],["1991-01-31",2.2104,2.5118,2.2104,2.4114,44000.0],["1991-02-01",2.5118,2.5118,2.4114,2.4114,54500.0],["1991-02-04",2.4114,2.7128,2.4114,2.7128,39000.0],["1991-02-05",2.9137,3.0142,2.8133,3.0142,14500.0],["1991-02-06",3.0142,3.0142,2.8133,2.9137,6800.0],["1991-02-07",3.0142,3.1147,2.9137,3.1147,17900.0],["1991-02-08",3.1147,4.019,2.9137,4.019,65800.0],["1991-02-11",4.2199,4.2199,3.3156,3.3156,176100.0],["1991-02-12",3.5166,3.6171,3.2152,3.6171,26800.0],["1991-02-13",3.5166,3.5166,3.3156,3.4161,40900.0],["1991-02-14",3.4161,3.6171,3.4161,3.4161,69300.0],["1991-02-15",3.4161,3.6171,3.4161,3.5166,38700.0],["1991-02-19",3.5166,3.7175,3.4161,3.5166,38300.0],["1991-02-20",3.4161,3.4161,3.3156,3.4161,45800.0],["1991-02-21",3.3156,3.4161,3.3156,3.4161,9100.0],["1991-02-22",3.5166,3.5166,3.2152,3.2152,30000.0],["1991-02-25",3.2152,3.5166,3.2152,3.3156,13300.0],["1991-02-26",3.2152,3.5166,3.2152,3.3156,28200.0],["1991-02-27",3.5166,3.5166,3.2152,3.3659,33700.0],["1991-02-28",3.3156,3.5166,3.3156,3.5166,37600.0],["1991-03-01",3.4161,3.5166,3.3156,3.4161,42200.0],["1991-03-04",3.3156,3.5166,3.3156,3.4161,12800.0],["1991-03-05",3.3156,3.4161,3.3156,3.4161,15100.0],["1991-03-06",3.2152,3.3156,3.2152,3.3156,19800.0],["1991-03-07",3.3156,3.3156,3.1147,3.1147,4500.0],["1991-03-08",3.1147,3.1147,3.0142,3.0142,20000.0],["1991-03-11",3.1147,3.2152,3.0142,3.1147,14200.0],["1991-03-12",3.1147,3.2152,3.0142,3.1147,44400.0],["1991-03-13",3.2152,3.2152,3.0142,3.1147,5100.0],["1991-03-14",3.0142,3.1147,2.964,2.964,14500.0],["1991-03-15",3.1147,3.1147,2.9137,3.1147,20400.0],["1991-03-18",3.1147,3.1147,3.0142,3.1147,8000.0],["1991-03-19",3.1147,3.2152,3.1147,3.2152,15200.0],["1991-03-20",3.2152,3.2152,3.0142,3.2152,8700.0],["1991-03-21",3.2152,3.3156,3.1147,3.3156,32400.0],["1991-03-22",3.2152,3.5166,3.2152,3.2152,118700.0],["1991-03-25",3.4161,3.5166,3.3156,3.5166,9400.0],["1991-03-26",3.4161,3.5166,3.2152,3.5166,5900.0],["1991-03-27",3.5166,3.5166,3.3156,3.4161,10700.0],["1991-03-28",3.5166,3.5166,3.2152,3.3156,12100.0],["1991-04-01",3.4161,3.5166,3.2152,3.5166,13000.0],["1991-04-02",3.5166,3.5166,3.3156,3.5166,13400.0],["1991-04-03",3.3156,3.4161,3.3156,3.3156,5500.0],["1991-04-04",3.2152,3.4161,3.2152,3.2152,10400.0],["1991-04-05",3.2152,3.4161,3.2152,3.2152,9300.0],["1991-04-08",3.1147,3.4161,3.1147,3.4161,6600.0],["1991-04-09",3.4161,3.4161,3.4161,3.4161,1000.0],["1991-04-10",3.1147,3.2152,3.1147,3.1147,9300.0],["1991-04-11",3.2152,3.2152,3.1147,3.1147,22100.0],["1991-04-12",3.1147,3.2152,3.1147,3.1147,10900.0],["1991-04-15",3.1147,3.1147,2.7128,2.7128,15700.0],["1991-04-16",2.7128,2.9137,2.7128,2.8133,28200.0],["1991-04-17",2.9137,2.9137,2.7128,2.7128,22700.0],["1991-04-18",2.9137,2.9137,2.7128,2.8133,2800.0],["1991-04-19",2.7128,2.9137,2.7128,2.9137,15200.0],["1991-04-22",2.7128,2.9137,2.7128,2.8635,21600.0],["1991-04-23",2.9137,3.1147,2.9137,2.9137,25000.0],["1991-04-24",2.9137,3.1147,2.9137,3.1147,3900.0],["1991-04-25",3.1147,3.1147,2.9137,3.1147,10100.0],["1991-04-26",3.1147,3.1147,2.9137,2.9137,2100.0],["1991-04-29",2.8133,2.8133,2.8133,2.8133,3000.0],["1991-04-30",3.1147,3.1147,2.8133,2.8133,500.0],["1991-05-01",2.8133,2.9137,2.8133,2.9137,4400.0],["1991-05-02",3.0142,3.0142,2.6123,2.7128,31400.0],["1991-05-03",2.8133,2.9137,2.6123,2.8133,36300.0],["1991-05-06",2.8635,3.0142,2.7128,3.0142,53400.0],["1991-05-07",3.0142,3.0142,2.8133,2.8133,29000.0],["1991-05-08",2.9137,2.9137,2.5118,2.6123,66000.0],["1991-05-09",2.5118,2.7128,2.5118,2.6123,46400.0],["1991-05-10",2.7128,2.7128,2.5118,2.5118,15300.0],["1991-05-13",2.5118,2.8133,2.5118,2.6123,11200.0],["1991-05-14",2.8133,2.8133,2.5118,2.6123,23200.0],["1991-05-15",2.6123,2.7128,2.5118,2.5118,17200.0],["1991-05-16",2.5119,2.7128,2.5119,2.7128,19200.0],["1991-05-17",2.5118,2.7128,2.5118,2.5118,4800.0],["1991-05-20",2.7128,2.7128,2.5118,2.5118,6400.0],["1991-05-21",2.5118,2.7128,2.5118,2.5118,7100.0],["1991-05-22",2.5118,2.6123,2.5118,2.6123,3200.0],["1991-05-23",2.5118,2.6123,2.5118,2.6123,2400.0],["1991-05-24",2.5118,2.5118,2.5118,2.5118,700.0],["1991-05-28",2.5119,2.5621,2.5119,2.5621,7400.0],["1991-05-29",2.5118,2.6123,2.5118,2.6123,7000.0],["1991-05-30",2.5119,2.7128,2.5119,2.7128,11100.0],["1991-05-31",2.7128,2.7128,2.5118,2.5118,1500.0],["1991-06-03",2.5118,2.5118,2.5118,2.5118,1000.0],["1991-06-04",2.7128,2.7128,2.5118,2.5118,900.0],["1991-06-05",2.7128,2.7128,2.5118,2.5118,6100.0],["1991-06-06",2.5118,2.7128,2.5118,2.5118,3600.0],["1991-06-07",2.5118,2.7128,2.5118,2.5118,4500.0],["1991-06-10",2.7128,2.7128,2.5118,2.6123,18000.0],["1991-06-11",2.5118,2.7128,2.4114,2.4114,36800.0],["1991-06-12",2.4616,2.6123,2.3109,2.4114,76600.0],["1991-06-13",2.4114,2.5118,2.4114,2.5118,2400.0],["1991-06-14",2.3109,2.5118,2.3109,2.4114,3100.0],["1991-06-17",2.5118,2.5118,2.3109,2.4114,4200.0],["1991-06-18",2.5118,2.5118,2.3109,2.4114,4900.0],["1991-06-19",2.5118,2.5118,2.3109,2.5118,2700.0],["1991-06-20",2.3109,2.6123,2.3109,2.6123,6700.0],["1991-06-21",2.3109,2.6123,2.3109,2.6123,3800.0],["1991-06-24",2.3109,2.6123,2.3109,2.3109,3200.0],["1991-06-25",2.5118,2.6123,2.4114,2.4114,87000.0],["1991-06-26",2.5118,2.5118,2.4114,2.5118,28100.0],["1991-06-27",2.4114,2.5118,2.4114,2.5118,35100.0],["1991-06-28",2.4114,2.6123,2.4114,2.5118,51700.0],["1991-07-01",2.6123,2.6123,2.4114,2.4114,5300.0],["1991-07-02",2.4114,2.4114,2.3109,2.3109,11900.0],["1991-07-03",2.3611,2.4114,2.3109,2.4114,15000.0],["1991-07-05",2.4114,2.4114,2.4114,2.4114,2000.0],["1991-07-08",2.3109,2.3109,2.3109,2.3109,1700.0],["1991-07-09",2.4114,2.5118,2.3109,2.3109,8900.0],["1991-07-10",2.5118,2.5118,2.3109,2.3109,2400.0],["1991-07-11",2.3109,2.4114,2.3109,2.3109,8700.0],["1991-07-12",2.4114,2.4114,2.3109,2.3611,12100.0],["1991-07-15",2.3109,2.4114,2.3109,2.4114,14800.0],["1991-07-16",2.4114,2.4114,2.4114,2.4114,0.0],["1991-07-17",2.3109,2.3611,2.3109,2.3611,2700.0],["1991-07-18",2.3109,2.5118,2.3109,2.3109,2000.0],["1991-07-19",2.3109,2.4114,2.3109,2.4114,9300.0],["1991-07-22",2.3109,2.3611,2.3109,2.3109,6600.0],["1991-07-23",2.4114,2.4114,2.3109,2.3611,5500.0],["1991-07-24",2.3109,2.3109,2.3109,2.3109,1000.0],["1991-07-25",2.3109,2.3611,2.3109,2.3611,1500.0],["1991-07-26",2.3109,2.3611,2.3109,2.3611,9000.0],["1991-07-29",2.3109,2.4114,2.3109,2.4114,800.0],["1991-07-30",2.3109,2.4114,2.3109,2.4114,23200.0],["1991-07-31",2.3109,2.4114,2.3109,2.3109,6100.0],["1991-08-01",2.3109,2.3109,2.3109,2.3109,300.0],["1991-08-02",2.3109,2.4114,2.3109,2.4114,10500.0],["1991-08-05",2.4114,2.4114,2.2104,2.3109,21000.0],["1991-08-06",2.4114,2.4114,2.2104,2.3109,15200.0],["1991-08-07",2.3109,2.3109,2.3109,2.3109,1000.0],["1991-08-08",2.2104,2.3109,2.2104,2.3109,63000.0],["1991-08-09",2.3109,2.4114,2.2104,2.4114,26800.0],["1991-08-12",2.2104,2.5118,2.2104,2.4114,76200.0],["1991-08-13",2.3109,2.5118,2.3109,2.5118,23200.0],["1991-08-14",2.5118,2.5118,2.3109,2.5118,14300.0],["1991-08-15",2.3109,2.5118,2.2104,2.3109,16300.0],["1991-08-16",2.2104,2.4114,2.2104,2.3109,33500.0],["1991-08-19",2.11,2.3109,2.11,2.3109,700.0],["1991-08-20",2.11,2.3109,2.11,2.2104,7100.0],["1991-08-21",2.2104,2.3109,2.2104,2.3109,60000.0],["1991-08-22",2.3109,2.3109,2.11,2.2104,90100.0],["1991-08-23",2.11,2.2104,2.11,2.2104,20100.0],["1991-08-26",2.11,2.3109,2.11,2.3109,1100.0],["1991-08-27",2.3109,2.3109,2.11,2.3109,800.0],["1991-08-28",2.3109,2.3109,2.2104,2.3109,68900.0],["1991-08-29",2.2104,2.2607,2.11,2.11,3400.0],["1991-08-30",2.3109,2.4114,2.2104,2.4114,10700.0],["1991-09-03",2.11,2.4114,2.11,2.4114,42900.0],["1991-09-04",2.11,2.4114,2.11,2.2104,10700.0],["1991-09-05",2.11,2.4114,2.11,2.4114,1200.0],["1991-09-06",2.2104,2.4114,2.11,2.4114,32300.0],["1991-09-09",2.2104,2.4114,2.11,2.3109,13200.0],["1991-09-10",2.11,2.2104,2.11,2.11,41000.0],["1991-09-11",2.11,2.2104,2.0095,2.11,159700.0],["1991-09-12",2.2104,2.2104,2.11,2.2104,7700.0],["1991-09-13",2.11,2.2104,2.11,2.2104,11900.0],["1991-09-16",2.11,2.11,2.11,2.11,600.0],["1991-09-17",2.11,2.3109,2.11,2.3109,17700.0],["1991-09-18",2.3109,2.3109,2.11,2.2104,30400.0],["1991-09-19",2.3109,2.3109,2.11,2.3109,32700.0],["1991-09-20",2.3109,2.3109,2.2104,2.2104,2700.0],["1991-09-23",2.11,2.2104,2.11,2.2104,12000.0],["1991-09-24",2.11,2.2104,2.0095,2.2104,32700.0],["1991-09-25",2.2104,2.2104,1.909,2.0095,28800.0],["1991-09-26",2.0095,2.2104,2.0095,2.11,40600.0],["1991-09-27",2.2104,2.2104,2.0095,2.2104,194000.0],["1991-09-30",2.2104,2.3109,2.11,2.2104,81000.0],["1991-10-01",2.11,2.3109,2.11,2.2104,44800.0],["1991-10-02",2.2104,2.6123,2.2104,2.4114,94000.0],["1991-10-03",2.3109,2.4114,2.3109,2.4114,1800.0],["1991-10-04",2.3109,2.4114,2.3109,2.4114,4100.0],["1991-10-07",2.4114,2.4114,2.3109,2.4114,4100.0],["1991-10-08",2.3109,2.3109,2.3109,2.3109,100.0],["1991-10-09",2.5118,2.5118,2.5118,2.5118,1200.0],["1991-10-10",2.4114,2.4114,2.4114,2.4114,1000.0],["1991-10-11",2.3109,2.4114,2.3109,2.4114,10000.0],["1991-10-14",2.3109,2.4616,2.3109,2.4114,27500.0],["1991-10-15",2.4114,2.4114,2.4114,2.4114,0.0],["1991-10-16",2.3109,2.4114,2.3109,2.3109,9600.0],["1991-10-17",2.3109,2.4616,2.3109,2.4114,18600.0],["1991-10-18",2.4114,2.5118,2.4114,2.4114,91300.0],["1991-10-21",2.4114,2.8133,2.4114,2.7128,54100.0],["1991-10-22",2.8133,2.9137,2.7128,2.8133,55700.0],["1991-10-23",2.9137,3.0142,2.8133,2.8133,21400.0],["1991-10-24",2.8133,2.8133,2.6123,2.7128,43000.0],["1991-10-25",2.8133,2.8133,2.6123,2.6123,47700.0],["1991-10-28",2.5118,2.6123,2.4114,2.6123,16400.0],["1991-10-29",2.6123,2.6123,2.4114,2.5118,21000.0],["1991-10-30",2.5118,2.7128,2.5118,2.6626,25200.0],["1991-10-31",2.6626,2.8133,2.6123,2.7128,52000.0],["1991-11-01",2.6123,2.6123,2.6123,2.6123,6300.0],["1991-11-04",2.8133,2.8133,2.6123,2.7128,14600.0],["1991-11-05",2.6123,2.763,2.6123,2.6123,44900.0],["1991-11-06",2.7128,2.7128,2.6123,2.6123,6200.0],["1991-11-07",2.6123,2.7128,2.6123,2.7128,9400.0],["1991-11-08",2.6123,2.7128,2.6123,2.7128,32200.0],["1991-11-11",2.7128,2.7128,2.6123,2.6626,49900.0],["1991-11-12",2.6123,2.7128,2.6123,2.7128,10400.0],["1991-11-13",2.6123,2.7128,2.6123,2.7128,7700.0],["1991-11-14",2.7128,2.9137,2.6123,2.8133,172400.0],["1991-11-15",2.8133,3.0142,2.7128,2.8133,51500.0],["1991-11-18",2.8133,3.0142,2.7128,3.0142,42100.0],["1991-11-19",3.0142,3.0142,2.8133,2.8635,96500.0],["1991-11-20",2.8133,2.9137,2.8133,2.8133,26900.0],["1991-11-21",2.7128,2.8133,2.7128,2.8133,37000.0],["1991-11-22",2.7128,2.8133,2.6626,2.8133,40900.0],["1991-11-25",2.8133,2.8133,2.7128,2.8133,20000.0],["1991-11-26",2.8133,2.8635,2.7128,2.8635,52700.0],["1991-11-27",2.7128,3.0142,2.7128,2.8133,37700.0],["1991-11-29",2.8133,2.8133,2.8133,2.8133,300.0],["1991-12-02",2.8133,2.9137,2.8133,2.9137,13000.0],["1991-12-03",2.9137,3.0142,2.9137,2.9137,24700.0],["1991-12-04",2.9137,3.0142,2.9137,3.0142,43200.0],["1991-12-05",2.9137,3.0142,2.9137,3.0142,118200.0],["1991-12-06",2.9137,3.1147,2.9137,3.0142,42600.0],["1991-12-09",3.1147,3.1147,2.9137,2.9137,113100.0],["1991-12-10",2.9137,3.0142,2.8133,2.9137,76000.0],["1991-12-11",2.8133,3.0142,2.8133,2.9137,85900.0],["1991-12-12",2.6123,2.7128,2.6123,2.7128,56100.0],["1991-12-13",2.5118,2.8133,2.5118,2.8133,1000.0],["1991-12-16",2.6123,2.7128,2.5621,2.6123,22400.0],["1991-12-17",2.6123,2.6123,2.5118,2.6123,13400.0],["1991-12-18",2.5119,2.5621,2.4114,2.5621,18100.0],["1991-12-19",2.4114,2.6123,2.4114,2.6123,41800.0],["1991-12-20",2.5118,2.6123,2.3109,2.3109,141000.0],["1991-12-23",2.3109,2.5118,2.3109,2.3109,8500.0],["1991-12-24",2.3109,2.4114,2.3109,2.3109,13500.0],["1991-12-26",2.5118,2.5118,2.3109,2.3109,3900.0],["1991-12-27",2.3611,2.4114,2.3109,2.3109,36900.0],["1991-12-30",2.3109,2.4114,2.3109,2.3109,27100.0],["1991-12-31",2.3109,2.4114,2.3109,2.4114,38500.0],["1992-01-02",2.3109,2.3109,2.11,2.2104,69100.0],["1992-01-03",2.2607,2.3109,2.2104,2.3109,18200.0],["1992-01-06",2.3109,2.3109,2.2104,2.2104,5800.0],["1992-01-07",2.2104,2.2104,2.2104,2.2104,3600.0],["1992-01-08",2.4114,2.4114,2.2104,2.4114,7800.0],["1992-01-09",2.3109,2.6123,2.3109,2.4114,16700.0],["1992-01-10",2.6123,2.8133,2.5119,2.7128,71900.0],["1992-01-13",2.6123,2.8133,2.6123,2.7128,28900.0],["1992-01-14",2.763,2.8133,2.7128,2.7128,6600.0],["1992-01-15",2.7128,2.7128,2.6123,2.7128,8100.0],["1992-01-16",2.8133,2.8133,2.6123,2.8133,2600.0],["1992-01-17",2.8133,2.8133,2.7128,2.763,50300.0],["1992-01-20",2.8133,2.8133,2.7128,2.8133,21200.0],["1992-01-21",2.7128,2.8635,2.7128,2.8133,45300.0],["1992-01-22",2.7128,2.8133,2.7128,2.7128,19100.0],["1992-01-23",2.7128,2.7128,2.7128,2.7128,6500.0],["1992-01-24",2.8133,3.0142,2.7128,2.9137,56300.0],["1992-01-27",3.0142,3.0142,2.9137,3.0142,32500.0],["1992-01-28",2.9137,3.1147,2.9137,3.1147,97200.0],["1992-01-29",3.1147,3.2152,3.0142,3.0142,135800.0],["1992-01-30",3.2152,3.2152,3.1147,3.1649,38400.0],["1992-01-31",3.1649,3.2152,3.0142,3.1147,58600.0],["1992-02-03",3.2152,3.2152,3.2152,3.2152,2000.0],["1992-02-04",3.0142,3.2152,3.0142,3.2152,10800.0],["1992-02-05",3.1147,3.1147,3.0142,3.0142,10500.0],["1992-02-06",3.1147,3.2152,3.1147,3.2152,4000.0],["1992-02-07",3.1147,3.2152,3.0142,3.0142,60700.0],["1992-02-10",3.0142,3.0142,2.9137,3.0142,36300.0],["1992-02-11",3.1147,3.1147,2.9137,2.964,18100.0],["1992-02-12",2.964,3.0142,2.9137,2.9137,18500.0],["1992-02-13",2.9137,3.4161,2.9137,3.1147,381100.0],["1992-02-14",3.2152,3.4161,3.0142,3.3156,310300.0],["1992-02-18",3.4161,3.4161,3.2152,3.3156,105800.0],["1992-02-19",3.4161,3.4161,3.2152,3.3659,137400.0],["1992-02-20",3.4161,3.4161,3.3156,3.4161,26900.0],["1992-02-21",3.4161,3.4161,3.3156,3.4161,67300.0],["1992-02-24",3.4161,3.6171,3.0142,3.0142,154800.0],["1992-02-25",3.1147,3.1147,3.0142,3.1147,86600.0],["1992-02-26",3.1147,3.6171,3.1147,3.6171,416400.0],["1992-02-27",3.6171,3.7175,3.3156,3.4161,391400.0],["1992-02-28",3.4161,3.4161,3.2152,3.3156,162300.0],["1992-03-02",3.2152,3.3156,3.2152,3.3156,103300.0],["1992-03-03",3.7175,3.818,3.2152,3.4161,123700.0],["1992-03-04",3.4161,3.4161,3.2152,3.3156,79200.0],["1992-03-05",3.3156,3.3156,3.2152,3.2152,75700.0],["1992-03-06",3.3156,3.3156,3.2152,3.2152,93300.0],["1992-03-09",3.2152,3.4161,3.2152,3.3156,40200.0],["1992-03-10",3.4161,3.4161,3.2152,3.2152,25200.0],["1992-03-11",3.4161,3.4161,3.2152,3.2654,88400.0],["1992-03-12",3.2152,3.3156,3.2152,3.3156,21900.0],["1992-03-13",3.2152,3.4161,3.2152,3.2654,52100.0],["1992-03-16",3.4161,3.4161,3.3156,3.3659,110100.0],["1992-03-17",3.4161,3.4161,3.3156,3.3156,61500.0],["1992-03-18",3.4161,3.6171,3.3156,3.4161,365300.0],["1992-03-19",3.5166,3.6171,3.4161,3.5166,21200.0],["1992-03-20",3.5166,3.5166,3.4161,3.5166,35000.0],["1992-03-23",3.5166,3.5166,3.4161,3.4664,9600.0],["1992-03-24",3.5166,3.5166,3.4161,3.4664,64200.0],["1992-03-25",3.5166,3.6171,3.4161,3.5166,51700.0],["1992-03-26",3.4161,3.6171,3.4161,3.6171,20200.0],["1992-03-27",3.6171,3.7175,3.4161,3.7175,56900.0],["1992-03-30",3.7175,3.7175,3.5166,3.5166,55000.0],["1992-03-31",3.5166,3.7175,3.5166,3.6171,16800.0],["1992-04-01",3.6171,3.7175,3.4161,3.4161,49300.0],["1992-04-02",3.6171,3.6171,3.4161,3.4161,12400.0],["1992-04-03",3.7175,3.7175,3.4161,3.5668,18300.0],["1992-04-06",3.4161,3.6171,3.3156,3.3156,33700.0],["1992-04-07",3.5166,3.5166,3.3156,3.3156,27200.0],["1992-04-08",3.2152,3.3156,3.1147,3.2152,49100.0],["1992-04-09",3.1147,3.3156,3.1147,3.1147,7900.0],["1992-04-10",3.3156,3.3156,3.1147,3.3156,2400.0],["1992-04-13",3.1147,3.2152,3.1147,3.1147,26000.0],["1992-04-14",3.2152,3.2152,3.0142,3.2152,11100.0],["1992-04-15",3.0142,3.2152,3.0142,3.0142,4800.0],["1992-04-16",3.2152,3.2152,3.0142,3.2152,33500.0],["1992-04-20",3.0142,3.1147,2.9137,3.1147,20700.0],["1992-04-21",3.0142,3.1147,3.0142,3.1147,4200.0],["1992-04-22",3.0142,3.1147,3.0142,3.0142,12800.0],["1992-04-23",3.0142,3.1147,3.0142,3.0142,27100.0],["1992-04-24",3.0142,3.1147,3.0142,3.0142,19400.0],["1992-04-27",3.2152,3.2152,3.0142,3.2152,2500.0],["1992-04-28",3.1147,3.2152,3.0142,3.2152,40300.0],["1992-04-29",3.0142,3.0142,3.0142,3.0142,2000.0],["1992-04-30",3.0142,3.1147,3.0142,3.1147,21000.0],["1992-05-01",3.0142,3.1147,3.0142,3.0142,21200.0],["1992-05-04",3.0142,3.2152,3.0142,3.2152,41800.0],["1992-05-05",3.0142,3.2152,3.0142,3.1147,77300.0],["1992-05-06",2.9137,3.1147,2.9137,2.9137,31400.0],["1992-05-07",2.9137,3.1147,2.9137,3.1147,20300.0],["1992-05-08",2.9137,3.0142,2.8133,2.9137,19400.0],["1992-05-11",3.0142,3.0142,2.8133,2.8133,12600.0],["1992-05-12",3.0142,3.0142,2.7128,2.9137,21800.0],["1992-05-13",2.9137,3.2152,2.8133,3.2152,49500.0],["1992-05-14",3.3156,3.3156,3.1147,3.3156,3400.0],["1992-05-15",3.2152,3.3156,3.1147,3.2152,56600.0],["1992-05-18",3.3156,3.3156,3.0142,3.1147,32600.0],["1992-05-19",3.1147,3.3156,3.1147,3.3156,148200.0],["1992-05-20",3.1147,3.3156,3.1147,3.2152,14100.0],["1992-05-21",3.3156,3.3156,3.1147,3.3156,67000.0],["1992-05-22",3.3156,3.3156,3.2152,3.3156,16800.0],["1992-05-26",3.3156,3.3156,3.1147,3.3156,7000.0],["1992-05-27",3.2152,3.3156,3.1147,3.2152,9300.0],["1992-05-28",3.3156,3.4161,3.1147,3.4161,289400.0],["1992-05-29",3.4161,3.5166,3.2152,3.4161,106100.0],["1992-06-01",3.5166,3.5166,3.4161,3.4664,215400.0],["1992-06-02",3.5166,3.5668,3.3156,3.3156,54000.0],["1992-06-03",3.5166,3.5166,3.3156,3.4161,56400.0],["1992-06-04",3.5166,3.7175,3.4161,3.5166,149100.0],["1992-06-05",3.7175,4.019,3.6171,3.9185,329700.0],["1992-06-08",4.019,4.019,3.7175,3.8682,161100.0],["1992-06-09",4.019,4.1194,3.818,3.9687,90500.0],["1992-06-10",4.1194,4.1194,3.818,4.1194,282500.0],["1992-06-11",4.1194,4.1194,3.9185,4.019,50000.0],["1992-06-12",4.1194,4.1194,3.9185,4.019,92400.0],["1992-06-15",4.1194,4.1194,3.9185,4.019,118700.0],["1992-06-16",4.1194,4.1194,4.019,4.1194,84500.0],["1992-06-17",4.019,4.2199,4.019,4.019,67600.0],["1992-06-18",4.019,4.2199,3.9185,4.019,259500.0],["1992-06-19",4.1194,4.1194,3.818,4.019,39800.0],["1992-06-22",3.818,4.019,3.818,4.019,4600.0],["1992-06-23",3.818,4.019,3.818,3.9185,56700.0],["1992-06-24",3.818,4.019,3.7175,3.7175,46200.0],["1992-06-25",3.9185,3.9185,3.7175,3.9185,5100.0],["1992-06-26",3.7175,3.818,3.6171,3.6171,11100.0],["1992-06-29",3.6171,3.818,3.6171,3.818,22300.0],["1992-06-30",3.6171,3.7175,3.5166,3.6171,15300.0],["1992-07-01",3.7175,3.7175,3.5166,3.7175,7900.0],["1992-07-02",3.5166,3.7175,3.5166,3.5166,1900.0],["1992-07-06",3.7175,3.7175,3.6171,3.6171,3900.0],["1992-07-07",3.5166,3.7175,3.5166,3.5166,6000.0],["1992-07-08",3.6171,3.6171,3.5166,3.5668,22600.0],["1992-07-09",3.6171,3.6673,3.5166,3.6171,6700.0],["1992-07-10",3.7175,3.7175,3.5166,3.5166,6300.0],["1992-07-13",3.5166,3.7175,3.5166,3.6171,9200.0],["1992-07-14",3.5166,3.7175,3.5166,3.5166,5500.0],["1992-07-15",3.6171,3.7175,3.5166,3.5166,11700.0],["1992-07-16",3.5166,3.6171,3.5166,3.5166,15000.0],["1992-07-17",3.5166,3.7175,3.3156,3.3156,41900.0],["1992-07-20",3.2152,3.3156,3.1649,3.1649,6100.0],["1992-07-21",3.1147,3.2152,3.1147,3.1147,50400.0],["1992-07-22",3.2152,3.2152,3.1147,3.1147,23200.0],["1992-07-23",3.2152,3.2152,3.2152,3.2152,2200.0],["1992-07-24",3.2152,3.2152,3.1147,3.1147,8600.0],["1992-07-27",3.1147,3.1147,3.1147,3.1147,1500.0],["1992-07-28",3.1649,3.2152,3.1147,3.1147,4200.0],["1992-07-29",3.1147,3.2152,3.1147,3.2152,2900.0],["1992-07-30",3.2152,3.2152,3.2152,3.2152,2000.0],["1992-07-31",3.2152,3.2152,3.2152,3.2152,1000.0],["1992-08-03",3.2152,3.2152,3.1147,3.1147,16400.0],["1992-08-04",3.2152,3.4161,3.1147,3.4161,15200.0],["1992-08-05",3.4161,3.4161,3.4161,3.4161,7700.0],["1992-08-06",3.2152,3.4161,3.1147,3.2152,7200.0],["1992-08-07",3.4161,3.4161,3.1147,3.1147,1300.0],["1992-08-10",3.3156,3.4161,3.2152,3.4161,6800.0],["1992-08-11",3.2152,3.4161,3.2152,3.3156,3500.0],["1992-08-12",3.4161,3.4161,3.4161,3.4161,5300.0],["1992-08-13",3.2152,3.2152,3.2152,3.2152,3100.0],["1992-08-14",3.3659,3.4161,3.3156,3.4161,4900.0],["1992-08-17",3.4161,3.4161,3.2152,3.4161,32100.0],["1992-08-18",3.4161,3.4161,3.2152,3.2152,12200.0],["1992-08-19",3.5166,3.5166,3.2152,3.2152,9500.0],["1992-08-20",3.5166,3.5166,3.5166,3.5166,11000.0],["1992-08-21",3.5166,3.5166,3.1147,3.2152,23900.0],["1992-08-24",3.2152,3.2152,2.9137,3.0142,38100.0],["1992-08-25",3.1147,3.1147,3.0142,3.0142,31100.0],["1992-08-26",3.0142,3.1147,3.0142,3.1147,25100.0],["1992-08-27",3.1147,3.1147,3.0142,3.0142,9400.0],["1992-08-28",3.0142,3.1147,3.0142,3.0142,41500.0],["1992-08-31",3.1147,3.2152,3.0142,3.1147,90800.0],["1992-09-01",3.1147,3.3156,3.1147,3.1147,37000.0],["1992-09-02",3.1147,3.2152,3.1147,3.1147,6500.0],["1992-09-03",3.2152,3.3156,3.1147,3.2152,21800.0],["1992-09-04",3.1147,3.3156,3.1147,3.2152,4600.0],["1992-09-08",3.1147,3.3156,3.1147,3.3156,5700.0],["1992-09-09",3.1147,3.1147,3.1147,3.1147,1700.0],["1992-09-10",3.1147,3.1147,3.1147,3.1147,12800.0],["1992-09-11",3.3156,3.3156,3.3156,3.3156,200.0],["1992-09-14",3.1147,3.3156,3.1147,3.2152,14200.0],["1992-09-15",3.1147,3.1649,3.1147,3.1649,16000.0],["1992-09-16",3.1147,3.1147,3.1147,3.1147,2000.0],["1992-09-17",3.2152,3.2152,3.1147,3.1649,32100.0],["1992-09-18",3.1147,3.2152,3.1147,3.2152,108800.0],["1992-09-21",3.0142,3.1147,3.0142,3.1147,2000.0],["1992-09-22",3.0142,3.3156,3.0142,3.3156,27500.0],["1992-09-23",3.2152,3.2152,3.1147,3.1147,10100.0],["1992-09-24",3.2152,3.2152,3.1649,3.1649,13100.0],["1992-09-25",3.1147,3.1649,3.0142,3.1147,29600.0],["1992-09-28",3.0645,3.0645,3.0645,3.0645,5000.0],["1992-09-29",3.2152,3.2152,3.1147,3.2152,3800.0],["1992-09-30",3.0142,3.1147,3.0142,3.0645,11500.0],["1992-10-01",3.0142,3.1147,3.0142,3.1147,15500.0],["1992-10-02",3.1147,3.1147,3.0142,3.0142,39000.0],["1992-10-05",2.9137,3.0142,2.8133,2.9137,25700.0],["1992-10-06",2.8133,3.0142,2.8133,3.0142,7800.0],["1992-10-07",2.8133,2.9137,2.8133,2.8133,7000.0],["1992-10-08",2.8133,3.0142,2.8133,3.0142,1800.0],["1992-10-09",2.8133,3.0142,2.8133,3.0142,2300.0],["1992-10-12",2.8133,3.0142,2.8133,2.8133,13400.0],["1992-10-13",3.0142,3.0142,3.0142,3.0142,1400.0],["1992-10-14",3.0142,3.0142,2.8133,2.8133,3500.0],["1992-10-15",2.8133,3.0142,2.8133,2.9137,6600.0],["1992-10-16",2.8133,3.0142,2.8133,3.0142,5100.0],["1992-10-19",2.8133,2.9137,2.8133,2.8635,9100.0],["1992-10-20",3.0142,3.0142,2.8133,2.9137,6400.0],["1992-10-21",2.8133,2.8133,2.8133,2.8133,18500.0],["1992-10-22",2.8133,2.9137,2.7128,2.7128,19200.0],["1992-10-23",2.8133,2.8133,2.7128,2.8133,19400.0],["1992-10-26",2.9137,2.9137,2.8133,2.8133,2900.0],["1992-10-27",2.9137,3.0142,2.8133,3.0142,21700.0],["1992-10-28",3.0142,3.0142,2.9137,3.0142,5600.0],["1992-10-29",3.0142,3.0142,3.0142,3.0142,1600.0],["1992-10-30",3.0142,3.0142,2.8133,3.0142,7200.0],["1992-11-02",2.8133,3.0142,2.8133,2.8133,3700.0],["1992-11-03",2.9137,3.1649,2.9137,3.0142,80400.0],["1992-11-04",3.2152,3.2152,3.1147,3.1147,9300.0],["1992-11-05",3.1147,3.5166,3.1147,3.4161,40200.0],["1992-11-06",3.5166,3.5166,3.3156,3.4161,29300.0],["1992-11-09",3.3156,3.3156,3.2152,3.2654,14800.0],["1992-11-10",3.2152,3.3156,3.2152,3.3156,26600.0],["1992-11-11",3.3156,3.5166,3.3156,3.5166,88200.0],["1992-11-12",3.5166,3.7175,3.4161,3.6673,195000.0],["1992-11-13",3.7175,3.7175,3.6171,3.6171,34300.0],["1992-11-16",3.6171,3.7175,3.5166,3.5166,52600.0],["1992-11-17",3.7175,3.7175,3.5166,3.7175,358600.0],["1992-11-18",3.6171,3.818,3.6171,3.818,20100.0],["1992-11-19",3.7175,4.019,3.7175,4.019,36400.0],["1992-11-20",3.818,4.2199,3.818,4.019,156200.0],["1992-11-23",4.019,4.2199,4.019,4.019,124100.0],["1992-11-24",4.019,4.1697,3.9185,4.019,131100.0],["1992-11-25",4.2199,4.2199,4.019,4.019,133200.0],["1992-11-27",4.0692,4.2199,4.019,4.019,51000.0],["1992-11-30",4.019,4.019,3.5166,3.6171,101600.0],["1992-12-01",3.6171,3.818,3.6171,3.6673,24300.0],["1992-12-02",3.818,3.818,3.6171,3.7175,32100.0],["1992-12-03",3.7175,4.019,3.7175,4.019,26200.0],["1992-12-04",3.818,4.019,3.818,4.019,17800.0],["1992-12-07",3.818,4.019,3.818,4.019,43200.0],["1992-12-08",3.9185,4.019,3.7175,3.818,36300.0],["1992-12-09",3.7175,3.9185,3.7175,3.9185,4200.0],["1992-12-10",3.818,4.1194,3.7175,4.019,224800.0],["1992-12-11",4.1194,4.1194,3.9185,4.1194,53800.0],["1992-12-14",4.1194,4.1194,4.019,4.1194,79300.0],["1992-12-15",4.1194,4.1194,4.019,4.019,23700.0],["1992-12-16",4.1194,4.1194,3.9185,3.9185,5200.0],["1992-12-17",3.9185,4.1194,3.9185,4.1194,1700.0],["1992-12-18",3.9687,4.1194,3.9185,4.019,197200.0],["1992-12-21",3.9185,4.019,3.9185,3.9185,12200.0],["1992-12-22",3.9185,4.019,3.9185,4.019,44300.0],["1992-12-23",3.9185,4.019,3.9185,3.9185,11400.0],["1992-12-24",4.019,4.019,3.9185,3.9185,14100.0],["1992-12-28",3.9687,4.019,3.9185,3.9185,52500.0],["1992-12-29",4.019,4.019,3.9185,4.019,43400.0],["1992-12-30",3.9185,4.019,3.9185,4.019,4600.0],["1992-12-31",3.9185,4.019,3.9185,4.019,18900.0],["1993-01-04",4.019,4.019,3.9185,4.019,17600.0],["1993-01-05",4.019,4.019,3.9185,4.019,40000.0],["1993-01-06",3.9185,4.0692,3.9185,3.9185,139200.0],["1993-01-07",4.1194,4.1194,3.9185,4.019,7100.0],["1993-01-08",3.9185,4.1194,3.9185,4.0692,26700.0],["1993-01-11",3.9185,4.1194,3.9185,4.1194,38700.0],["1993-01-12",4.1194,4.4209,4.1194,4.4209,81100.0],["1993-01-13",4.4209,4.8227,4.3204,4.8227,74200.0],["1993-01-14",4.8227,4.9232,4.6218,4.8227,190400.0],["1993-01-15",4.9232,4.9232,4.7223,4.9232,107700.0],["1993-01-18",4.7223,4.9232,4.7223,4.8227,35900.0],["1993-01-19",4.6218,4.8228,4.6218,4.6218,20100.0],["1993-01-20",4.6218,4.8227,4.6218,4.8227,35600.0],["1993-01-21",4.8228,4.8228,4.6218,4.7223,24800.0],["1993-01-22",4.7725,4.9232,4.6218,4.7223,79200.0],["1993-01-25",4.7223,5.0237,4.7223,5.0237,28300.0],["1993-01-26",5.0237,5.0237,4.8228,4.9735,42600.0],["1993-01-27",4.9232,5.4256,4.9232,5.2246,57900.0],["1993-01-28",5.3251,5.3251,5.0237,5.2749,38100.0],["1993-01-29",5.2246,5.3251,5.1242,5.3251,15200.0],["1993-02-01",5.1242,5.3251,5.1242,5.3251,62900.0],["1993-02-02",5.2246,5.3251,5.0237,5.2246,43200.0],["1993-02-03",5.0237,5.2246,5.0237,5.2246,11800.0],["1993-02-04",5.2246,5.2246,5.0237,5.0237,9100.0],["1993-02-05",5.2246,5.2246,5.0237,5.1242,11100.0],["1993-02-08",5.2246,5.2246,5.0237,5.0237,27600.0],["1993-02-09",5.1242,5.1242,4.8228,4.9232,70500.0],["1993-02-10",5.0237,5.0237,4.8228,4.9232,27000.0],["1993-02-11",4.9232,5.1242,4.9232,4.9232,35100.0],["1993-02-12",5.2246,5.2246,4.9232,4.9232,2500.0],["1993-02-16",5.0237,5.2246,4.8227,4.8227,53700.0],["1993-02-17",4.8227,4.8227,4.6218,4.8227,49900.0],["1993-02-18",4.7223,5.3251,4.7223,5.3251,52700.0],["1993-02-19",5.2246,5.3251,4.9735,5.1242,46400.0],["1993-02-22",5.1242,5.1242,4.9232,4.9735,28600.0],["1993-02-23",5.1242,5.1242,4.8228,5.0237,15400.0],["1993-02-24",4.8228,4.9735,4.7223,4.7223,65300.0],["1993-02-25",4.9232,4.9232,4.7223,4.9232,22900.0],["1993-02-26",4.9232,5.0237,4.9232,5.0237,8700.0],["1993-03-01",5.0237,5.0237,4.8228,4.9735,40000.0],["1993-03-02",5.0237,5.0237,4.8227,4.8227,6300.0],["1993-03-03",4.8228,5.0237,4.8228,4.9232,16700.0],["1993-03-04",4.9232,5.1242,4.9232,4.9232,11200.0],["1993-03-05",4.9232,5.6265,4.9232,5.5261,127900.0],["1993-03-08",5.727,5.727,5.5261,5.727,111900.0],["1993-03-09",5.5261,5.8275,5.5261,5.6265,189800.0],["1993-03-10",5.6265,5.8275,5.6265,5.6265,95100.0],["1993-03-11",5.6265,5.727,5.5261,5.5261,29400.0],["1993-03-12",5.727,5.727,5.5261,5.727,71800.0],["1993-03-15",5.727,5.928,5.727,5.727,61300.0],["1993-03-16",5.727,5.928,5.727,5.727,82200.0],["1993-03-17",5.8275,5.8275,5.727,5.8275,48200.0],["1993-03-18",5.727,5.8275,5.727,5.8275,68100.0],["1993-03-19",5.727,5.928,5.727,5.727,33900.0],["1993-03-22",5.727,5.928,5.727,5.928,11500.0],["1993-03-23",5.928,5.928,5.8275,5.928,88600.0],["1993-03-24",6.1289,6.3801,5.928,6.3299,54600.0],["1993-03-25",6.4303,6.8322,6.3299,6.8322,97000.0],["1993-03-26",7.0332,7.2341,6.8322,6.9327,102800.0],["1993-03-29",6.7318,6.9327,6.6313,6.9327,134600.0],["1993-03-30",6.7318,6.9327,6.7318,6.7318,77200.0],["1993-03-31",6.7318,7.2341,6.7318,7.2341,111600.0],["1993-04-01",7.2341,7.4351,7.2341,7.4351,65900.0],["1993-04-02",7.3346,7.5355,7.0332,7.3346,233900.0],["1993-04-05",7.3346,7.5355,7.1337,7.4351,166000.0],["1993-04-06",7.1337,7.4351,7.1337,7.2341,40300.0],["1993-04-07",7.3346,7.3346,7.1337,7.1337,8100.0],["1993-04-08",7.1337,7.2341,7.1337,7.1337,44600.0],["1993-04-12",7.1337,7.2341,7.0332,7.0332,26700.0],["1993-04-13",6.9327,7.1337,6.8322,7.0332,23500.0],["1993-04-14",6.8322,7.1337,6.8322,7.0332,35200.0],["1993-04-15",7.1337,7.636,7.1337,7.5355,104200.0],["1993-04-16",7.5355,7.636,7.4351,7.4351,13000.0],["1993-04-19",7.4351,7.636,7.4351,7.4351,29000.0],["1993-04-20",7.3346,7.3346,7.1337,7.1337,19900.0],["1993-04-21",7.1337,7.5355,7.0332,7.3346,37000.0],["1993-04-22",7.2341,7.636,7.2341,7.636,54800.0],["1993-04-23",7.5355,7.636,7.4351,7.4351,28500.0],["1993-04-26",7.3346,7.5355,7.3346,7.4351,156500.0],["1993-04-27",7.3346,7.5355,7.3346,7.3346,144400.0],["1993-04-28",7.5355,7.7365,7.4351,7.636,85100.0],["1993-04-29",7.7365,8.1384,7.5355,8.1384,107800.0],["1993-04-30",7.9374,8.1384,7.837,7.9374,56700.0],["1993-05-03",8.1384,8.2389,7.9374,7.9374,108400.0],["1993-05-04",8.1384,8.1384,7.7365,7.9374,227800.0],["1993-05-05",7.9374,8.2389,7.837,8.1384,201300.0],["1993-05-06",8.0379,8.2389,8.0379,8.2389,85700.0],["1993-05-07",8.2389,8.3393,8.1384,8.3393,150000.0],["1993-05-10",8.2389,8.3393,8.1384,8.2389,39800.0],["1993-05-11",8.2389,8.4398,8.2389,8.2389,22600.0],["1993-05-12",8.2389,9.0427,8.2389,8.8417,56800.0],["1993-05-13",8.9422,8.9422,8.5403,8.6408,25300.0],["1993-05-14",8.7412,8.7412,8.5403,8.5403,24000.0],["1993-05-17",8.7412,8.7412,8.2389,8.4398,80400.0],["1993-05-18",8.3393,8.4398,8.2389,8.2389,110900.0],["1993-05-19",8.2389,8.3393,8.1384,8.3393,37200.0],["1993-05-20",8.3393,8.3393,8.1384,8.3393,23200.0],["1993-05-21",8.1384,8.4398,8.1384,8.4398,89500.0],["1993-05-24",8.3393,8.4398,8.1384,8.3393,99700.0],["1993-05-25",8.2389,8.4398,8.0379,8.0379,45200.0],["1993-05-26",8.1384,8.4398,8.1384,8.4398,77400.0],["1993-05-27",8.3393,8.6408,8.3393,8.4398,145700.0],["1993-05-28",8.4398,8.6408,8.3393,8.4398,34000.0],["1993-06-01",8.3393,8.5403,8.3393,8.3393,10000.0],["1993-06-02",8.4398,8.6408,8.4398,8.6408,30800.0],["1993-06-03",8.4398,8.6408,8.3393,8.4398,16100.0],["1993-06-04",8.3393,8.3393,8.2389,8.2389,14200.0],["1993-06-07",8.3393,8.4398,8.2389,8.4398,31700.0],["1993-06-08",8.3393,8.4398,8.2389,8.3393,224400.0],["1993-06-09",8.2389,8.4398,8.2389,8.3393,128600.0],["1993-06-10",8.4398,8.4398,8.2389,8.4398,70500.0],["1993-06-11",8.4398,8.5403,8.3393,8.5403,39300.0],["1993-06-14",8.4398,8.6408,8.4398,8.4398,15800.0],["1993-06-15",8.4398,8.6408,8.4398,8.4398,25600.0],["1993-06-16",8.4398,8.5403,8.4398,8.4398,20000.0],["1993-06-17",8.3393,8.4398,8.3393,8.3393,6000.0],["1993-06-18",8.3393,8.3393,8.3393,8.3393,4200.0],["1993-06-21",8.5403,8.5403,8.2389,8.2389,83700.0],["1993-06-22",8.2389,8.5403,8.2389,8.4398,44100.0],["1993-06-23",8.2389,8.2389,8.2389,8.2389,12500.0],["1993-06-24",8.4398,8.4398,8.3393,8.4398,26200.0],["1993-06-25",8.3393,8.4398,8.3393,8.4398,9100.0],["1993-06-28",8.3393,8.8417,8.3393,8.6408,56000.0],["1993-06-29",8.8417,9.4446,8.7412,9.0427,146800.0],["1993-06-30",9.0427,9.0427,8.8417,8.8417,41400.0],["1993-07-01",8.8417,9.1431,8.8417,9.0427,67100.0],["1993-07-02",9.1431,9.2436,8.9422,9.0427,38800.0],["1993-07-06",9.1431,9.2436,8.9422,9.2436,33600.0],["1993-07-07",9.2436,9.2436,9.0427,9.2436,8000.0],["1993-07-08",9.2436,9.2436,9.0427,9.0427,12500.0],["1993-07-09",9.0427,9.1431,9.0427,9.0427,15100.0],["1993-07-12",9.0427,9.2436,8.7412,9.0427,16200.0],["1993-07-13",8.7412,9.0427,8.7412,9.0427,2200.0],["1993-07-14",9.0427,9.0427,8.7412,8.7412,5300.0],["1993-07-15",9.0427,9.0427,8.6408,8.8417,11400.0],["1993-07-16",8.6408,8.7412,8.5403,8.6408,31400.0],["1993-07-19",8.4398,8.6408,8.3393,8.3393,19000.0],["1993-07-20",8.4398,8.5403,8.3393,8.3393,23800.0],["1993-07-21",8.5403,8.8417,8.4398,8.7412,55600.0],["1993-07-22",8.6408,8.8417,8.6408,8.8417,2500.0],["1993-07-23",8.8417,8.8417,8.4398,8.4398,19200.0],["1993-07-26",8.4398,8.7412,8.1384,8.3393,92400.0],["1993-07-27",8.1384,8.3393,8.1384,8.1384,28200.0],["1993-07-28",8.3393,8.3393,8.0379,8.0379,31600.0],["1993-07-29",8.0379,8.1384,8.0379,8.0379,4400.0],["1993-07-30",8.0379,8.2389,7.9374,7.9374,23600.0],["1993-08-02",7.9374,8.2389,7.9374,8.0379,46300.0],["1993-08-03",8.2389,8.2389,7.7365,8.0379,28400.0],["1993-08-04",7.7365,8.0379,7.7365,8.0379,56300.0],["1993-08-05",8.0379,8.0379,7.636,7.636,23900.0],["1993-08-06",7.5355,7.636,7.4351,7.4351,29400.0],["1993-08-09",7.3346,7.3346,7.1337,7.3346,64400.0],["1993-08-10",7.4351,7.5355,7.2341,7.5355,25200.0],["1993-08-11",7.636,7.7365,7.5355,7.636,91500.0],["1993-08-12",7.9374,8.7412,7.837,8.6408,315400.0],["1993-08-13",8.8417,9.0427,8.6408,8.9422,155600.0],["1993-08-16",8.9422,8.9422,8.6408,8.7412,91100.0],["1993-08-17",8.6408,8.7412,8.6408,8.7412,27500.0],["1993-08-18",8.8417,8.8417,8.6408,8.6408,11500.0],["1993-08-19",8.5403,8.7412,8.4398,8.4398,25800.0],["1993-08-20",8.5403,8.6408,8.3393,8.4398,60400.0],["1993-08-23",8.5403,8.5403,8.3393,8.3393,41400.0],["1993-08-24",8.5403,8.5403,8.3393,8.5403,10700.0],["1993-08-25",8.3393,8.5403,8.3393,8.3393,12100.0],["1993-08-26",8.5403,8.6408,8.3393,8.4398,22600.0],["1993-08-27",8.6408,8.6408,8.4398,8.6408,10900.0],["1993-08-30",8.4398,8.6408,8.4398,8.4398,42700.0],["1993-08-31",8.5403,8.9422,8.4398,8.9422,100300.0],["1993-09-01",8.6408,9.8464,8.6408,9.6455,190600.0],["1993-09-02",9.9469,10.2483,9.8464,10.1479,177200.0],["1993-09-03",10.0474,10.2483,9.9469,10.2483,54100.0],["1993-09-07",10.1479,10.2483,10.0474,10.0474,49000.0],["1993-09-08",10.0474,10.2483,9.746,9.8465,66500.0],["1993-09-09",10.0474,10.0474,9.6455,9.6455,43700.0],["1993-09-10",9.8464,9.8464,9.545,9.6455,5900.0],["1993-09-13",9.8465,9.8465,9.4446,9.545,118300.0],["1993-09-14",9.545,9.545,9.2436,9.3441,37700.0],["1993-09-15",9.4446,9.4446,9.2436,9.3441,17500.0],["1993-09-16",9.2436,9.2436,9.2436,9.2436,1000.0],["1993-09-17",9.1431,9.4446,9.1431,9.4446,45600.0],["1993-09-20",9.4446,9.4446,9.1431,9.2436,59300.0],["1993-09-21",9.3441,9.3441,9.1431,9.3441,144100.0],["1993-09-22",9.2436,9.545,9.2436,9.3441,14600.0],["1993-09-23",9.4446,9.4446,9.2436,9.4446,58800.0],["1993-09-24",9.2436,9.4446,8.9422,9.0427,60000.0],["1993-09-27",8.9422,9.2436,8.9422,9.2436,37000.0],["1993-09-28",9.2436,9.2436,9.0427,9.2436,26700.0],["1993-09-29",9.2436,9.545,9.1431,9.545,113500.0],["1993-09-30",9.6455,9.6455,9.4446,9.545,166500.0],["1993-10-01",9.4446,9.9469,9.4446,9.746,59100.0],["1993-10-04",10.0474,10.3488,9.9469,10.2483,77900.0],["1993-10-05",10.5498,10.7507,10.2483,10.6502,87400.0],["1993-10-06",10.7507,10.8512,10.6502,10.8512,56000.0],["1993-10-07",10.8512,10.8512,10.6502,10.8512,3800.0],["1993-10-08",10.5498,10.7507,10.4493,10.7507,26200.0],["1993-10-11",10.8512,10.9517,10.6502,10.9517,31100.0],["1993-10-12",10.9517,10.9517,10.7507,10.9517,71600.0],["1993-10-13",10.8512,10.9517,10.8512,10.9517,49000.0],["1993-10-14",10.7507,10.9517,10.6502,10.9517,51800.0],["1993-10-15",10.7507,10.8512,10.7507,10.8512,8000.0],["1993-10-18",10.7507,10.9517,10.7507,10.7507,242300.0],["1993-10-19",10.6502,10.9517,10.6502,10.9517,211200.0],["1993-10-20",10.6502,10.9517,10.3488,10.3488,30600.0],["1993-10-21",10.3488,10.3488,9.746,9.9469,52600.0],["1993-10-22",9.9469,10.0474,9.746,10.0474,59800.0],["1993-10-25",10.1479,10.1479,9.9469,9.9469,18800.0],["1993-10-26",10.0474,10.2483,10.0474,10.0474,59000.0],["1993-10-27",10.0474,10.1479,9.9469,10.1479,34800.0],["1993-10-28",10.2483,10.4493,10.0474,10.2483,30000.0],["1993-10-29",10.6502,10.6502,10.2483,10.6502,41300.0],["1993-11-01",10.3488,10.4493,10.2483,10.4493,27400.0],["1993-11-02",10.5498,10.6502,10.2483,10.4493,33400.0],["1993-11-03",10.3488,10.4493,10.2483,10.2483,10000.0],["1993-11-04",10.3488,10.3488,9.6455,9.8465,179800.0],["1993-11-05",9.6455,9.746,9.4446,9.746,59900.0],["1993-11-08",9.4446,9.746,9.4446,9.746,7800.0],["1993-11-09",9.4446,9.746,9.4446,9.6455,10500.0],["1993-11-10",9.746,9.746,9.545,9.746,9900.0],["1993-11-11",9.545,9.746,9.545,9.746,29000.0],["1993-11-12",9.545,9.746,9.545,9.746,8900.0],["1993-11-15",9.6455,9.9469,9.6455,9.9469,7800.0],["1993-11-16",9.9469,9.9469,9.746,9.746,4600.0],["1993-11-17",9.9469,10.1479,9.746,10.1479,90400.0],["1993-11-18",9.9469,9.9469,9.746,9.9469,1100.0],["1993-11-19",9.746,10.0474,9.746,9.9469,10500.0],["1993-11-22",9.9469,10.0474,9.8464,9.9469,7400.0],["1993-11-23",9.8464,9.9469,9.545,9.6455,65700.0],["1993-11-24",9.545,9.746,9.545,9.746,13100.0],["1993-11-26",9.746,9.746,9.746,9.746,2000.0],["1993-11-29",9.746,9.8465,9.746,9.746,2700.0],["1993-11-30",9.746,9.746,9.746,9.746,28500.0],["1993-12-01",9.746,9.9469,9.746,9.9469,29300.0],["1993-12-02",9.746,9.746,9.6455,9.6455,39600.0],["1993-12-03",9.6455,9.6455,9.6455,9.6455,100.0],["1993-12-06",9.9469,9.9469,9.6455,9.6455,11600.0],["1993-12-07",9.9469,9.9469,9.6455,9.9469,8500.0],["1993-12-08",9.746,9.9469,9.746,9.9469,7400.0],["1993-12-09",9.746,9.9469,9.746,9.8465,12900.0],["1993-12-10",9.746,9.9469,9.746,9.9469,30600.0],["1993-12-13",9.746,9.746,9.746,9.746,500.0],["1993-12-14",9.9469,9.9469,9.6455,9.6455,17800.0],["1993-12-15",9.545,9.6455,9.545,9.6455,2900.0],["1993-12-16",9.545,9.545,9.545,9.545,4400.0],["1993-12-17",9.545,9.6455,9.545,9.545,27600.0],["1993-12-20",9.545,9.746,9.545,9.746,6100.0],["1993-12-21",9.545,9.746,9.545,9.545,22500.0],["1993-12-22",9.545,9.545,9.545,9.545,4000.0],["1993-12-23",9.6455,9.746,9.4446,9.545,27700.0],["1993-12-27",9.3441,9.4446,9.3441,9.4446,1700.0],["1993-12-28",9.6455,9.6455,9.3441,9.3441,15700.0],["1993-12-29",9.545,9.9469,9.4446,9.9469,51400.0],["1993-12-30",10.1479,10.4493,9.9469,10.1479,54400.0],["1993-12-31",10.3488,10.3488,10.1479,10.3488,14400.0],["1994-01-03",10.1479,10.6502,10.1479,10.6502,15300.0],["1994-01-04",10.6502,10.6502,10.3488,10.6502,46500.0],["1994-01-05",10.3488,10.6502,10.3488,10.4493,6700.0],["1994-01-06",10.4493,10.6502,10.4493,10.4493,11400.0],["1994-01-07",10.4493,10.9517,10.4493,10.7507,21400.0],["1994-01-10",10.9517,11.0521,10.8512,10.8512,28700.0],["1994-01-11",10.8512,11.1526,10.8512,10.8512,20500.0],["1994-01-12",10.8512,11.1526,10.8512,11.1526,38200.0],["1994-01-13",10.9517,11.1526,10.9517,10.9517,13100.0],["1994-01-14",11.1526,11.1526,10.9517,10.9517,27400.0],["1994-01-17",11.1526,11.1526,10.9517,11.1526,10700.0],["1994-01-18",11.2531,11.3536,11.1526,11.2531,31500.0],["1994-01-19",11.1526,11.655,11.1526,11.454,32900.0],["1994-01-20",11.655,11.9564,11.3536,11.9564,52400.0],["1994-01-21",12.0569,12.3583,11.9564,12.2578,97800.0],["1994-01-24",12.1574,12.3583,11.7555,11.7555,62900.0],["1994-01-25",12.0569,12.0569,11.5545,11.5545,40100.0],["1994-01-26",11.7555,11.7555,11.3536,11.3536,15800.0],["1994-01-27",11.655,11.655,11.3536,11.454,13400.0],["1994-01-28",11.3536,11.655,11.3536,11.655,4100.0],["1994-01-31",11.5545,11.7555,11.3536,11.7555,72800.0],["1994-02-01",11.5545,11.8559,11.5545,11.8559,4300.0],["1994-02-02",11.8559,11.8559,11.5545,11.7555,18900.0],["1994-02-03",11.5545,11.655,11.5545,11.5545,4500.0],["1994-02-04",11.5545,11.5545,11.5545,11.5545,17000.0],["1994-02-07",11.454,11.5545,11.2531,11.5545,35700.0],["1994-02-08",11.5545,11.5545,11.454,11.454,12900.0],["1994-02-09",11.454,11.5545,11.454,11.5545,3700.0],["1994-02-10",11.5545,11.5545,11.454,11.454,13600.0],["1994-02-11",11.5545,11.5545,11.454,11.454,3900.0],["1994-02-14",11.2531,11.5545,11.2531,11.454,33600.0],["1994-02-15",11.2531,11.5545,11.2531,11.3536,5900.0],["1994-02-16",11.655,11.655,11.3536,11.655,2400.0],["1994-02-17",11.5545,11.9564,11.454,11.8559,222600.0],["1994-02-18",11.9564,11.9564,11.1526,11.3536,68600.0],["1994-02-22",11.1526,11.3536,11.0521,11.0521,13200.0],["1994-02-23",11.2531,11.3536,11.0521,11.1526,18600.0],["1994-02-24",11.2531,11.655,11.0521,11.655,136000.0],["1994-02-25",11.655,12.5592,11.655,12.4588,120700.0],["1994-02-28",12.3583,13.1621,12.3583,13.1621,165500.0],["1994-03-01",12.9611,13.4635,12.9611,13.2626,158100.0],["1994-03-02",13.1621,13.1621,12.7602,13.0616,57400.0],["1994-03-03",12.8607,13.4635,12.8607,13.1621,116000.0],["1994-03-04",13.4635,13.4635,13.1621,13.4635,9500.0],["1994-03-07",13.1621,13.4635,13.1621,13.4635,34500.0],["1994-03-08",13.4635,13.8654,13.2626,13.6645,26400.0],["1994-03-09",13.6645,13.7649,13.564,13.564,34100.0],["1994-03-10",13.564,13.8654,13.564,13.564,2900.0],["1994-03-11",13.564,13.8654,13.564,13.8654,3300.0],["1994-03-14",13.6645,14.1668,13.6645,14.1668,31000.0],["1994-03-15",14.1668,14.4683,13.9659,14.4683,36500.0],["1994-03-16",14.5687,14.5687,13.9659,14.2673,36800.0],["1994-03-17",14.2673,14.2673,13.9659,13.9659,15200.0],["1994-03-18",13.9659,14.0664,13.9659,14.0664,4100.0],["1994-03-21",14.0664,14.1668,13.9659,14.1668,3900.0],["1994-03-22",13.9659,14.1668,13.6645,13.6645,25300.0],["1994-03-23",13.564,13.7649,13.564,13.564,13100.0],["1994-03-24",13.4635,13.6645,13.0616,13.0616,20800.0],["1994-03-25",13.1621,13.2626,13.0616,13.2626,3800.0],["1994-03-28",13.2626,13.2626,12.3583,12.3583,41900.0],["1994-03-29",12.3583,12.4588,11.655,11.655,36900.0],["1994-03-30",11.454,11.8559,10.8512,11.8559,125400.0],["1994-03-31",11.655,11.8559,11.5545,11.7555,58000.0],["1994-04-04",11.3536,11.8559,11.3536,11.8559,13100.0],["1994-04-05",11.9564,12.0569,11.7555,12.0569,24400.0],["1994-04-06",12.0569,12.1573,11.7555,12.1573,112600.0],["1994-04-07",12.1574,12.7602,12.0569,12.7602,49500.0],["1994-04-08",12.8607,13.564,12.7602,13.564,53000.0],["1994-04-11",13.6645,13.7649,13.4635,13.4635,50200.0],["1994-04-12",13.4635,13.564,12.8607,12.8607,34200.0],["1994-04-13",12.9611,13.0616,12.5592,12.5592,11300.0],["1994-04-14",12.5592,12.5592,12.4588,12.4588,1200.0],["1994-04-15",12.5592,13.363,12.4588,13.1621,141900.0],["1994-04-18",13.2626,13.363,13.0616,13.0616,45200.0],["1994-04-19",13.0616,13.4635,13.0616,13.363,88100.0],["1994-04-20",13.1621,13.363,13.1621,13.363,36200.0],["1994-04-21",13.1621,13.2626,13.0616,13.1621,25800.0],["1994-04-22",13.1621,13.2626,12.9611,12.9611,12900.0],["1994-04-25",12.9611,13.1621,12.9611,12.9611,800.0],["1994-04-26",12.9611,13.0616,12.8607,12.8607,10100.0],["1994-04-28",12.8607,13.1621,12.8607,13.1621,9800.0],["1994-04-29",13.1621,13.1621,12.8607,13.1621,4200.0],["1994-05-02",12.9611,13.1621,12.7602,12.7602,33400.0],["1994-05-03",12.6597,12.8607,12.4588,12.7602,23100.0],["1994-05-04",12.4588,12.6597,12.4588,12.4588,6100.0],["1994-05-05",12.6597,12.7602,12.5592,12.7602,9200.0],["1994-05-06",12.5592,12.5592,12.5592,12.5592,1300.0],["1994-05-09",12.5592,12.6597,12.5592,12.5592,3200.0],["1994-05-10",12.8607,12.9611,12.7602,12.7602,16200.0],["1994-05-11",12.9611,12.9611,12.3583,12.6597,13200.0],["1994-05-12",12.3583,12.4588,11.8559,11.9564,37000.0],["1994-05-13",11.8559,12.1573,11.8559,12.1573,18700.0],["1994-05-16",11.7555,12.3583,11.7555,12.3583,35800.0],["1994-05-17",12.0569,12.4588,12.0569,12.3583,39700.0],["1994-05-18",12.4588,12.4588,12.1573,12.3583,41200.0],["1994-05-19",12.1573,12.4588,12.1573,12.3583,63300.0],["1994-05-20",12.4588,12.5592,12.2578,12.4588,105600.0],["1994-05-23",12.2578,12.4588,12.2578,12.2578,48500.0],["1994-05-24",12.3583,12.3583,12.1574,12.2578,39000.0],["1994-05-25",12.1574,12.3583,12.0569,12.0569,32500.0],["1994-05-26",12.2076,12.3583,12.0569,12.3583,11700.0],["1994-05-27",12.0569,12.0569,12.0569,12.0569,300.0],["1994-05-31",12.0569,12.3583,12.0569,12.1573,24400.0],["1994-06-01",12.0569,12.3583,12.0569,12.2578,16900.0],["1994-06-02",12.0569,12.0569,12.0569,12.0569,1300.0],["1994-06-03",12.0569,12.3583,12.0569,12.0569,34300.0],["1994-06-06",12.0569,12.3583,12.0569,12.1573,34600.0],["1994-06-07",12.0569,12.3583,12.0569,12.0569,77300.0],["1994-06-08",12.0569,12.3583,12.0569,12.3583,26700.0],["1994-06-09",12.3583,12.3583,12.0569,12.0569,3200.0],["1994-06-10",12.3583,12.3583,12.0569,12.0569,2400.0],["1994-06-13",12.0569,12.0569,12.0569,12.0569,200.0],["1994-06-14",12.0569,12.3583,12.0569,12.0569,3600.0],["1994-06-15",12.0569,12.2578,12.0569,12.0569,1100.0],["1994-06-16",12.0569,12.0569,12.0569,12.0569,200.0],["1994-06-17",12.3583,12.3583,12.3583,12.3583,700.0],["1994-06-20",11.9564,11.9564,11.9564,11.9564,2700.0],["1994-06-21",11.9564,12.0569,11.655,11.655,14300.0],["1994-06-22",11.9564,11.9564,11.655,11.9564,2900.0],["1994-06-23",11.7555,11.7555,11.0521,11.0521,38800.0],["1994-06-24",10.9517,11.0521,10.6502,10.6502,24900.0],["1994-06-27",10.6502,10.6502,10.1479,10.4493,37900.0],["1994-06-28",10.1479,10.4493,10.0474,10.0474,23100.0],["1994-06-29",10.0474,10.4493,9.9469,10.4493,61200.0],["1994-06-30",10.2483,10.5498,10.2483,10.5498,29500.0],["1994-07-01",10.5498,10.5498,10.3488,10.5498,59600.0],["1994-07-05",10.3488,10.5498,10.3488,10.5498,11700.0],["1994-07-06",10.5498,10.5498,10.5498,10.5498,1300.0],["1994-07-07",10.5498,11.0521,10.4493,11.0019,44700.0],["1994-07-08",11.1526,11.1526,11.1526,11.1526,1000.0],["1994-07-11",11.1526,11.454,10.8512,11.1526,45900.0],["1994-07-12",11.1526,11.454,11.1526,11.3536,9800.0],["1994-07-13",11.454,11.8559,11.454,11.8057,22800.0],["1994-07-14",11.8559,12.0569,11.655,12.0569,7000.0],["1994-07-15",12.1573,12.3583,11.9564,12.3583,46500.0],["1994-07-18",12.3583,12.6597,12.2578,12.5592,75300.0],["1994-07-19",12.5592,12.5592,11.8559,12.1573,36600.0],["1994-07-20",11.7555,11.9564,11.7555,11.7555,7400.0],["1994-07-21",11.8559,11.8559,11.655,11.8559,2100.0],["1994-07-22",11.655,11.7052,11.655,11.655,13300.0],["1994-07-25",11.7555,11.8559,11.655,11.655,21800.0],["1994-07-26",11.655,11.8559,11.655,11.8559,38100.0],["1994-07-27",11.8559,11.8559,11.3536,11.3536,12700.0],["1994-07-28",11.5545,11.5545,11.0521,11.0521,26900.0],["1994-07-29",11.3536,11.3536,11.1526,11.2531,25700.0],["1994-08-01",11.3536,11.3536,11.1526,11.1526,3100.0],["1994-08-02",11.0521,11.3536,11.0521,11.3536,3800.0],["1994-08-03",11.0521,11.454,11.0521,11.3033,35000.0],["1994-08-04",11.2531,11.2531,11.0521,11.0521,1900.0],["1994-08-05",11.0521,11.0521,11.0521,11.0521,3400.0],["1994-08-08",11.1526,11.3536,11.1526,11.3536,1000.0],["1994-08-09",11.0521,11.3536,11.0521,11.0521,5100.0],["1994-08-10",11.3536,11.3536,11.0521,11.0521,200.0],["1994-08-11",11.3536,11.3536,11.0521,11.0521,1900.0],["1994-08-12",11.0521,11.3536,11.0521,11.1526,40000.0],["1994-08-15",11.0521,11.3536,11.0521,11.0521,55700.0],["1994-08-16",11.0521,11.0521,11.0521,11.0521,2200.0],["1994-08-17",11.0521,11.3536,11.0521,11.0521,21300.0],["1994-08-18",11.2531,11.3536,11.0521,11.3536,12100.0],["1994-08-19",11.0521,11.3536,11.0521,11.2531,11100.0],["1994-08-22",11.0521,11.3536,11.0521,11.3536,700.0],["1994-08-23",11.0521,11.3536,11.0521,11.3536,11300.0],["1994-08-24",11.1526,11.2531,11.1526,11.1526,10000.0],["1994-08-25",11.0521,11.1526,10.9517,10.9517,44300.0],["1994-08-26",10.9517,11.1526,10.9517,11.1526,28800.0],["1994-08-29",10.9517,11.2531,10.9517,11.0521,4400.0],["1994-08-30",10.9517,11.1024,10.9517,11.0521,2400.0],["1994-08-31",11.1526,11.2531,10.9517,11.2531,48900.0],["1994-09-01",11.2531,11.2531,10.9517,10.9517,6300.0],["1994-09-02",11.2531,11.2531,10.9517,10.9517,1300.0],["1994-09-06",11.2531,11.2531,11.1526,11.1526,1200.0],["1994-09-07",11.0521,11.0521,10.7507,10.7507,32700.0],["1994-09-08",10.7507,11.0521,10.7507,10.7507,42300.0],["1994-09-09",10.9517,11.0521,10.7507,10.7507,56200.0],["1994-09-12",11.0521,11.0521,10.7507,10.7507,2900.0],["1994-09-13",10.7507,11.0521,10.7507,11.0521,17800.0],["1994-09-14",10.7507,11.0019,10.7507,10.9517,7500.0],["1994-09-15",11.0521,11.0521,10.7507,10.8512,2800.0],["1994-09-16",11.0521,11.0521,10.8512,11.0521,1200.0],["1994-09-19",10.8512,11.0521,10.8512,11.0521,6700.0],["1994-09-20",10.8512,11.0521,10.8512,10.8512,119200.0],["1994-09-21",10.9517,10.9517,10.8512,10.8512,5300.0],["1994-09-22",10.7507,10.9517,10.7507,10.9517,8900.0],["1994-09-23",10.7507,11.0521,10.7507,11.0521,7600.0],["1994-09-26",10.7507,11.0521,10.7507,11.0521,15100.0],["1994-09-27",10.7507,11.0521,10.0474,10.0474,58500.0],["1994-09-28",10.3488,10.3488,9.9469,10.1479,45000.0],["1994-09-29",10.3488,10.4493,10.1479,10.2483,28600.0],["1994-09-30",10.4493,10.6502,10.3488,10.4493,11800.0],["1994-10-03",10.3488,10.5498,10.3488,10.3488,19400.0],["1994-10-04",10.3488,10.6502,10.3488,10.3488,12100.0],["1994-10-05",10.2483,10.5498,10.1479,10.5498,26600.0],["1994-10-06",10.5498,10.5498,10.1479,10.5498,4600.0],["1994-10-07",10.1479,10.5498,10.1479,10.5498,19800.0],["1994-10-10",10.2483,10.5498,10.2483,10.4493,87400.0],["1994-10-11",10.5498,10.5498,10.3488,10.4493,49300.0],["1994-10-12",10.5498,10.5498,10.4493,10.4493,71900.0],["1994-10-13",10.5498,10.5498,10.4493,10.5498,61000.0],["1994-10-14",10.4493,10.7507,10.4493,10.5498,152300.0],["1994-10-17",10.7507,11.3536,10.6502,11.1526,58000.0],["1994-10-18",11.2531,11.3536,11.1526,11.3536,93600.0],["1994-10-19",11.1526,11.3536,11.1526,11.3536,50100.0],["1994-10-20",11.3536,11.3536,11.0521,11.3536,47700.0],["1994-10-21",11.3536,11.3536,11.0521,11.1526,75700.0],["1994-10-24",11.0521,11.3536,11.0521,11.3536,600.0],["1994-10-25",11.0521,11.2531,11.0521,11.1526,6200.0],["1994-10-26",11.2531,11.3536,10.9517,11.0521,3900.0],["1994-10-27",11.3536,11.3536,10.9517,11.0019,77600.0],["1994-10-28",10.9517,11.1526,10.6502,10.8512,29000.0],["1994-10-31",10.8512,10.8512,10.5498,10.8512,31600.0],["1994-11-01",10.5498,10.8512,10.5498,10.5498,16500.0],["1994-11-02",10.8512,10.8512,10.5498,10.6502,18500.0],["1994-11-03",10.6502,10.7507,10.4493,10.4493,38600.0],["1994-11-04",10.4493,10.5498,10.3991,10.4493,39500.0],["1994-11-07",10.3488,10.4493,10.2483,10.4493,16100.0],["1994-11-08",10.4493,10.4493,10.2483,10.2483,4900.0],["1994-11-09",10.2483,10.4493,10.2483,10.4493,400.0],["1994-11-10",10.2483,10.3488,10.2483,10.2483,2200.0],["1994-11-11",10.5498,10.5498,10.2483,10.4493,68900.0],["1994-11-14",10.4493,10.5498,10.4493,10.4995,7400.0],["1994-11-15",10.5498,10.5498,10.4493,10.4493,26500.0],["1994-11-16",10.5498,10.5498,10.4493,10.4493,60200.0],["1994-11-17",10.4493,10.4493,10.4493,10.4493,1800.0],["1994-11-18",10.4493,10.6502,10.4493,10.4493,54900.0],["1994-11-21",10.6502,10.6502,10.4493,10.6502,41000.0],["1994-11-22",10.6502,10.6502,10.6502,10.6502,0.0],["1994-11-23",10.4493,10.4493,10.4493,10.4493,500.0],["1994-11-25",10.4493,10.4493,10.4493,10.4493,2400.0],["1994-11-28",10.4493,10.6502,10.4493,10.5498,29300.0],["1994-11-29",10.4493,10.5498,10.4493,10.5498,11700.0],["1994-11-30",10.4493,10.6502,10.4493,10.6502,2900.0],["1994-12-01",10.4493,10.5498,10.4493,10.5498,59200.0],["1994-12-02",10.4493,10.6502,10.4493,10.6502,3500.0],["1994-12-05",10.6502,10.6502,10.6502,10.6502,0.0],["1994-12-06",10.4995,10.6502,10.4995,10.6502,13100.0],["1994-12-07",10.6502,10.6502,10.4493,10.4493,300.0],["1994-12-08",10.4493,10.6502,10.4493,10.6502,34500.0],["1994-12-09",10.4493,10.6502,10.3488,10.6502,74000.0],["1994-12-12",10.3991,10.4493,10.3488,10.3488,10700.0],["1994-12-13",10.3488,10.6502,10.3488,10.6502,600.0],["1994-12-14",10.6502,10.6502,10.3488,10.3488,1100.0],["1994-12-15",10.3488,10.6502,10.3488,10.6502,5000.0],["1994-12-16",10.6502,10.6502,10.3488,10.3488,26200.0],["1994-12-19",10.6502,10.6502,10.6502,10.6502,700.0],["1994-12-20",10.3488,10.4493,10.3488,10.4493,4000.0],["1994-12-21",10.6502,10.6502,10.3488,10.6502,1800.0],["1994-12-22",10.3488,10.5498,10.3488,10.3488,6200.0],["1994-12-23",10.4493,10.4493,10.3488,10.4493,1800.0],["1994-12-27",10.4493,10.4995,10.4493,10.4493,9000.0],["1994-12-28",10.4493,10.6502,10.3488,10.3488,16800.0],["1994-12-29",10.6502,10.6502,10.3488,10.3488,3200.0],["1994-12-30",10.3488,10.6502,10.3488,10.3488,6500.0],["1995-01-03",10.3991,10.6502,10.3991,10.6,77700.0],["1995-01-04",10.6502,10.6502,10.4493,10.4995,22000.0],["1995-01-05",10.4493,10.5498,10.1479,10.1981,97300.0],["1995-01-06",10.4493,10.5498,10.2986,10.4493,36600.0],["1995-01-09",10.5498,10.5498,10.4493,10.4493,2700.0],["1995-01-10",10.5498,10.5498,10.4493,10.4493,9700.0],["1995-01-11",10.4493,10.5498,10.3488,10.3488,54200.0],["1995-01-12",10.5498,10.5498,10.3488,10.4493,38600.0],["1995-01-13",10.4493,10.5498,10.3488,10.4995,7200.0],["1995-01-16",10.3488,10.5498,10.3488,10.5498,13000.0],["1995-01-17",10.5498,10.5498,10.2986,10.4493,10700.0],["1995-01-18",10.2483,10.5498,10.2483,10.5498,10800.0],["1995-01-19",10.2483,10.5498,10.2483,10.4493,4000.0],["1995-01-20",10.2483,10.3488,10.2483,10.3488,1400.0],["1995-01-23",10.4493,10.5498,10.2483,10.4493,6500.0],["1995-01-24",10.5498,10.5498,10.2483,10.5498,3200.0],["1995-01-25",10.4995,10.6502,10.4493,10.4493,18000.0],["1995-01-26",10.5498,10.7507,10.5498,10.6502,83400.0],["1995-01-27",10.8512,10.9517,10.6502,10.9517,23300.0],["1995-01-30",10.9517,10.9517,10.7507,10.7507,2800.0],["1995-01-31",10.9517,10.9517,10.7507,10.7507,24400.0],["1995-02-01",10.7507,10.9517,10.7507,10.8512,1800.0],["1995-02-02",10.9517,10.9517,10.9517,10.9517,600.0],["1995-02-03",10.9517,10.9517,10.7507,10.7507,41800.0],["1995-02-06",10.9517,10.9517,10.9517,10.9517,1200.0],["1995-02-07",11.454,11.454,10.8512,10.9517,24200.0],["1995-02-08",11.2531,11.2531,11.0521,11.2531,3100.0],["1995-02-09",11.0521,11.0521,10.8512,10.8512,15800.0],["1995-02-10",10.8512,11.0521,10.8512,10.8512,11700.0],["1995-02-13",11.0521,11.0521,10.8512,10.8512,101300.0],["1995-02-14",10.8512,10.8512,10.8512,10.8512,10800.0],["1995-02-15",11.0521,11.0521,10.8512,10.8512,3100.0],["1995-02-16",11.0521,11.0521,10.8512,10.8512,12000.0],["1995-02-17",10.6502,11.0521,10.6502,10.7507,5500.0],["1995-02-21",10.7507,10.9517,10.6502,10.6502,6000.0],["1995-02-22",10.8512,10.8512,10.4493,10.7507,22500.0],["1995-02-23",10.4493,10.4493,10.4493,10.4493,800.0],["1995-02-24",10.4493,10.7507,10.4493,10.4493,1500.0],["1995-02-27",10.4493,10.4493,10.4493,10.4493,5700.0],["1995-02-28",10.6,11.0521,10.4493,11.0521,38200.0],["1995-03-01",11.0521,11.2531,10.4493,10.8512,94300.0],["1995-03-02",11.0521,11.0521,10.6502,10.6502,24300.0],["1995-03-03",10.9517,10.9517,10.6502,10.9517,3100.0],["1995-03-06",10.8512,10.9517,10.7507,10.9517,1800.0],["1995-03-07",10.9517,10.9517,10.5498,10.5498,1100.0],["1995-03-08",10.8512,10.8512,10.3488,10.4493,79800.0],["1995-03-09",10.3488,10.4493,10.3488,10.3488,51500.0],["1995-03-10",10.3488,10.6502,10.3488,10.3488,35500.0],["1995-03-13",10.3488,10.6502,10.3488,10.3488,84100.0],["1995-03-14",10.6502,10.6502,10.0474,10.3488,18100.0],["1995-03-15",10.0474,10.3488,10.0474,10.1479,15800.0],["1995-03-16",10.1479,10.4493,10.0474,10.0474,12700.0],["1995-03-17",10.0474,10.4493,10.0474,10.0474,3300.0],["1995-03-20",10.4493,10.4493,8.1384,8.5403,116100.0],["1995-03-21",8.4398,9.2436,8.4398,9.0427,346100.0],["1995-03-22",9.3441,10.0474,9.0427,9.0427,245200.0],["1995-03-23",8.7412,9.3441,8.6408,9.3441,66200.0],["1995-03-24",9.0427,9.4446,9.0427,9.4446,26000.0],["1995-03-27",8.9422,9.4446,8.6408,8.6408,38300.0],["1995-03-28",8.6408,9.2436,8.6408,9.2436,98500.0],["1995-03-29",8.8417,9.2436,8.8417,9.2436,8900.0],["1995-03-30",8.8417,9.2436,8.8417,9.2436,3900.0],["1995-03-31",9.2436,9.2436,8.8417,9.2436,19400.0],["1995-04-03",9.2436,9.2436,8.8417,8.9422,9300.0],["1995-04-04",8.8417,9.2436,8.8417,9.2436,10000.0],["1995-04-05",9.2436,9.2436,8.8417,9.2436,10000.0],["1995-04-06",9.1431,9.1431,8.9422,9.1431,9800.0],["1995-04-07",8.8417,9.1431,8.8417,9.0427,12200.0],["1995-04-10",9.1431,9.1431,8.8417,9.0427,6900.0],["1995-04-11",9.0427,9.3441,8.9422,9.3441,22500.0],["1995-04-12",9.3441,9.3441,8.8417,9.2436,13800.0],["1995-04-13",8.9422,9.3441,8.9422,9.3441,8300.0],["1995-04-17",9.0427,9.3441,8.9422,9.3441,18500.0],["1995-04-18",9.1431,9.3441,8.9422,9.1431,5400.0],["1995-04-19",9.3441,9.3441,8.9422,9.2436,5100.0],["1995-04-20",8.9422,9.3441,8.9422,9.0427,48200.0],["1995-04-21",8.9422,9.3441,8.9422,9.3441,24800.0],["1995-04-24",8.9422,9.3441,8.9422,9.1431,170300.0],["1995-04-25",9.0427,9.3441,9.0427,9.0427,96300.0],["1995-04-26",9.0427,9.2436,8.8417,9.1431,55500.0],["1995-04-27",8.8417,9.1431,8.7412,8.8417,57000.0],["1995-04-28",8.7412,9.1431,8.7412,9.1431,97800.0],["1995-05-01",8.7412,9.1431,8.7412,9.0929,14300.0],["1995-05-02",9.1431,9.1431,8.7412,8.9422,6700.0],["1995-05-03",9.1431,9.4446,8.8417,9.2436,71200.0],["1995-05-04",9.545,9.545,9.2436,9.3441,23500.0],["1995-05-05",9.2436,9.545,9.2436,9.3441,10900.0],["1995-05-08",9.545,9.6455,9.2436,9.6455,33600.0],["1995-05-09",9.545,9.8465,9.545,9.746,38100.0],["1995-05-10",9.8465,9.9469,9.746,9.8465,9100.0],["1995-05-11",9.6455,9.9469,9.6455,9.746,11500.0],["1995-05-12",9.746,9.9469,9.746,9.746,15700.0],["1995-05-15",9.6455,9.9469,9.6455,9.6455,19900.0],["1995-05-16",9.9469,9.9469,9.545,9.746,26600.0],["1995-05-17",9.545,9.746,9.4446,9.4948,15200.0],["1995-05-18",9.545,9.545,9.2938,9.2938,14100.0],["1995-05-19",9.4446,9.4446,9.2436,9.4446,57300.0],["1995-05-22",9.4446,9.4446,9.2436,9.3441,39300.0],["1995-05-23",9.545,9.545,9.2938,9.3943,46800.0],["1995-05-24",9.2436,9.545,9.1431,9.1431,23200.0],["1995-05-25",9.1431,9.3441,9.1431,9.1431,16800.0],["1995-05-26",9.1431,9.2436,9.1431,9.1431,18600.0],["1995-05-30",9.1431,9.3441,9.1431,9.1431,8000.0],["1995-05-31",9.1431,9.2436,9.1431,9.2436,4300.0],["1995-06-01",9.2436,9.2436,9.1431,9.1431,24700.0],["1995-06-02",9.1431,9.2436,9.1431,9.1431,26200.0],["1995-06-05",9.1431,9.2436,8.9422,8.9422,30700.0],["1995-06-06",9.0427,9.2436,8.9422,9.1431,6600.0],["1995-06-07",9.2436,9.2436,8.9422,8.9422,13000.0],["1995-06-08",9.2436,9.545,8.9422,9.545,48300.0],["1995-06-09",9.545,9.545,9.3441,9.3441,11000.0],["1995-06-12",9.545,9.545,9.3441,9.545,50400.0],["1995-06-13",9.4446,9.545,9.3441,9.3441,39500.0],["1995-06-14",9.3441,9.545,9.3441,9.4446,73500.0],["1995-06-15",9.545,9.545,9.3441,9.3441,3900.0],["1995-06-16",9.3441,9.545,9.3441,9.4446,72100.0],["1995-06-19",9.545,9.545,9.3441,9.545,354800.0],["1995-06-20",9.3943,9.545,9.3441,9.3441,17100.0],["1995-06-21",9.3441,9.3943,9.3441,9.3943,3200.0],["1995-06-22",9.545,9.545,9.3441,9.3441,9800.0],["1995-06-23",9.545,9.545,9.3441,9.4446,45000.0],["1995-06-26",9.2436,9.4446,8.9422,8.9924,15200.0],["1995-06-27",9.1431,9.3441,9.0427,9.3441,50600.0],["1995-06-28",9.3441,9.4446,9.1934,9.3441,56500.0],["1995-06-29",9.4446,9.4446,9.3441,9.3943,14900.0],["1995-06-30",9.3441,9.6455,9.3441,9.6455,84300.0],["1995-07-03",9.6455,9.6455,9.6455,9.6455,20800.0],["1995-07-05",9.746,9.9469,9.6455,9.8465,106900.0],["1995-07-06",9.9469,10.4493,9.8464,10.3488,334100.0],["1995-07-07",10.5498,11.2531,10.2483,11.0521,178200.0],["1995-07-10",11.0521,11.2531,11.0521,11.0521,49500.0],["1995-07-11",11.0521,11.2531,11.0521,11.2531,17600.0],["1995-07-12",11.0521,11.2531,11.0521,11.1526,67800.0],["1995-07-13",11.2531,11.2531,11.0521,11.2531,55900.0],["1995-07-14",11.1526,11.2531,11.0521,11.1526,34400.0],["1995-07-17",11.0521,11.454,11.0521,11.2531,105900.0],["1995-07-18",11.454,11.5545,11.2531,11.3536,93100.0],["1995-07-19",11.2531,11.3033,11.2531,11.2531,65900.0],["1995-07-20",11.454,11.5545,11.2531,11.3536,67800.0],["1995-07-21",11.5545,11.5545,11.3536,11.3536,43500.0],["1995-07-24",11.454,11.454,11.2531,11.2531,35100.0],["1995-07-25",11.2531,11.5545,11.2531,11.3536,20900.0],["1995-07-26",11.454,11.5545,11.454,11.5043,20500.0],["1995-07-27",11.454,11.8057,11.454,11.8057,33600.0],["1995-07-28",11.8559,11.8559,11.655,11.7555,15600.0],["1995-07-31",11.8559,12.0569,11.655,12.0569,75400.0],["1995-08-01",12.0569,12.6597,12.0569,12.1573,194100.0],["1995-08-02",12.3583,12.3583,12.1573,12.1573,6800.0],["1995-08-03",12.3583,12.3583,12.0569,12.0569,5200.0],["1995-08-04",12.0569,12.1574,11.9564,11.9564,8000.0],["1995-08-07",11.9564,12.1574,11.9564,11.9564,10800.0],["1995-08-08",12.0569,12.0569,11.9564,11.9564,21100.0],["1995-08-09",11.9564,12.1574,11.9564,12.0569,54600.0],["1995-08-10",11.9564,12.1574,11.9564,11.9564,67100.0],["1995-08-11",11.9564,12.0066,11.9564,11.9564,6000.0],["1995-08-14",11.9564,12.1574,11.9564,11.9564,11000.0],["1995-08-15",11.9564,12.1574,11.9564,12.0569,44600.0],["1995-08-16",12.1071,12.3583,11.9564,12.0569,23400.0],["1995-08-17",12.3583,12.3583,12.0569,12.0569,10700.0],["1995-08-18",12.0569,12.3583,12.0569,12.3583,14700.0],["1995-08-21",12.1574,12.3583,12.0066,12.0066,15900.0],["1995-08-22",11.9564,12.1574,11.9564,12.0569,18400.0],["1995-08-23",12.0569,12.0569,11.9564,12.0569,2600.0],["1995-08-24",11.9564,12.0569,11.9564,11.9564,12900.0],["1995-08-25",11.9564,11.9564,11.8559,11.8559,1600.0],["1995-08-28",11.9564,11.9564,11.454,11.454,13600.0],["1995-08-29",11.7555,11.7555,11.3536,11.5043,54800.0],["1995-08-30",11.5545,11.5545,11.3536,11.3536,12000.0],["1995-08-31",11.3536,11.454,11.3536,11.454,6800.0],["1995-09-01",11.3536,11.454,11.3536,11.454,61000.0],["1995-09-05",11.3536,11.4038,11.3536,11.4038,25000.0],["1995-09-06",11.454,11.454,11.3536,11.454,8000.0],["1995-09-07",11.454,11.8559,11.454,11.8559,12800.0],["1995-09-08",11.5545,11.8559,11.5545,11.655,10800.0],["1995-09-11",11.5545,11.8559,11.5545,11.8559,13400.0],["1995-09-12",11.5545,11.8559,11.5545,11.5545,6700.0],["1995-09-13",11.5545,11.7555,11.5545,11.6047,15400.0],["1995-09-14",11.5545,11.7555,11.5545,11.7555,2100.0],["1995-09-15",11.7555,11.7555,11.5545,11.6047,5600.0],["1995-09-18",11.5545,11.7555,11.454,11.454,8000.0],["1995-09-19",11.454,11.5545,11.3536,11.5545,6700.0],["1995-09-20",11.5545,11.5545,11.3536,11.454,7000.0],["1995-09-21",11.5545,11.655,11.454,11.454,53200.0],["1995-09-22",11.655,11.655,11.454,11.454,1100.0],["1995-09-25",11.655,11.8559,11.5545,11.8559,46500.0],["1995-09-26",11.655,12.2578,11.655,11.655,70600.0],["1995-09-27",11.655,12.0569,11.655,11.8559,22100.0],["1995-09-28",11.8559,11.8559,11.8559,11.8559,3200.0],["1995-09-29",11.655,11.7555,11.655,11.655,3800.0],["1995-10-02",11.655,11.8559,11.655,11.8559,2700.0],["1995-10-03",11.5545,11.8559,11.5545,11.5545,11500.0],["1995-10-04",11.5545,11.6047,11.454,11.6047,13900.0],["1995-10-05",11.454,11.454,11.454,11.454,2500.0],["1995-10-06",11.454,11.7555,11.454,11.454,1900.0],["1995-10-09",11.454,11.454,11.2531,11.2531,13100.0],["1995-10-10",11.1526,11.2531,11.0521,11.0521,10500.0],["1995-10-11",10.8512,11.3536,10.8512,11.3536,25400.0],["1995-10-12",11.1526,11.454,11.1526,11.2531,800.0],["1995-10-13",11.1526,11.454,11.1526,11.454,1600.0],["1995-10-16",11.2531,11.3033,11.1526,11.2531,22500.0],["1995-10-17",11.454,11.655,11.1526,11.655,25000.0],["1995-10-18",11.655,12.1573,11.5545,12.1573,45000.0],["1995-10-19",12.2578,12.5592,12.0569,12.3583,54500.0],["1995-10-20",12.5592,12.5592,11.9564,11.9564,28600.0],["1995-10-23",11.9564,12.1574,11.9564,11.9564,12600.0],["1995-10-24",11.9564,11.9564,11.1526,11.1526,45200.0],["1995-10-25",11.2028,11.3536,9.8464,10.3237,132000.0],["1995-10-26",10.7507,10.7507,10.0474,10.0474,54700.0],["1995-10-27",10.0474,10.2483,9.9469,10.2483,5000.0],["1995-10-30",10.2483,10.5498,10.1479,10.5498,13800.0],["1995-10-31",10.4493,11.5545,10.3488,11.0521,67600.0],["1995-11-01",11.0521,11.5545,11.0521,11.2531,42600.0],["1995-11-02",11.1526,11.454,11.1526,11.3033,34600.0],["1995-11-03",11.454,11.454,11.1526,11.1526,1400.0],["1995-11-06",11.1526,11.2531,11.1526,11.1526,3400.0],["1995-11-07",11.1526,11.1526,11.1526,11.1526,18300.0],["1995-11-08",11.0521,11.0521,11.0521,11.0521,1300.0],["1995-11-09",11.0521,11.0521,10.9517,10.9517,24200.0],["1995-11-10",10.9517,11.2531,10.9014,11.0019,16300.0],["1995-11-13",10.8512,10.9517,10.6502,10.7507,9500.0],["1995-11-14",10.6502,10.801,10.6502,10.6502,5100.0],["1995-11-15",10.801,10.801,10.6502,10.6502,60500.0],["1995-11-16",10.6502,10.9517,10.6502,10.6502,3400.0],["1995-11-17",10.6502,10.8512,10.6502,10.8512,13900.0],["1995-11-20",10.9517,10.9517,10.7507,10.8512,19500.0],["1995-11-21",10.7507,10.801,10.7507,10.7507,8300.0],["1995-11-22",10.7507,10.801,10.7507,10.7507,19800.0],["1995-11-24",10.7507,10.9517,10.7507,10.8512,4200.0],["1995-11-27",10.9517,10.9517,10.5498,10.5498,8800.0],["1995-11-28",10.6502,10.6502,10.2483,10.2483,20000.0],["1995-11-29",10.4493,10.4493,10.2483,10.2483,4500.0],["1995-11-30",10.4493,10.4493,10.2483,10.4493,2800.0],["1995-12-01",10.5498,10.5498,10.2483,10.3488,17000.0],["1995-12-04",10.3488,10.3488,10.3488,10.3488,500.0],["1995-12-05",10.3488,10.5498,10.3488,10.4493,8300.0],["1995-12-06",10.4493,10.4995,10.3488,10.4995,9400.0],["1995-12-07",10.5498,10.6502,10.4493,10.5498,14600.0],["1995-12-08",10.7507,10.7507,10.5498,10.7005,1600.0],["1995-12-11",10.5498,11.655,10.5498,11.454,52300.0],["1995-12-12",11.655,11.7555,11.454,11.454,36500.0],["1995-12-13",11.454,11.5545,11.454,11.454,17200.0],["1995-12-14",11.7555,11.8559,11.655,11.7555,6000.0],["1995-12-15",11.8559,12.1573,11.7555,12.1573,11600.0],["1995-12-18",11.9564,12.0569,11.8559,11.8559,62600.0],["1995-12-19",11.8559,12.8607,11.8559,12.2578,127700.0],["1995-12-20",12.4588,12.6597,12.2578,12.3583,46000.0],["1995-12-21",12.2578,12.6597,12.2578,12.5592,17200.0],["1995-12-22",12.4085,12.5592,12.2578,12.5592,16300.0],["1995-12-26",12.4588,12.7602,12.4588,12.5592,40200.0],["1995-12-27",12.6597,13.0616,12.6597,13.0616,44000.0],["1995-12-28",13.0616,13.2626,12.9611,12.9611,110200.0],["1995-12-29",13.1621,13.1621,12.9611,12.9611,13900.0],["1996-01-02",12.9611,13.1621,12.9611,13.1621,53500.0],["1996-01-03",12.9611,13.1621,12.9611,13.1621,18000.0],["1996-01-04",12.9611,13.1621,12.7602,12.7602,62600.0],["1996-01-05",12.6597,12.9611,12.6597,12.7602,29100.0],["1996-01-08",12.6597,12.6597,12.6597,12.6597,5400.0],["1996-01-09",12.6597,12.6597,12.3583,12.3583,55700.0],["1996-01-10",12.2578,12.2578,11.5545,11.655,35500.0],["1996-01-11",11.454,11.655,11.454,11.5545,22400.0],["1996-01-12",11.2531,11.2531,10.7005,10.9517,28800.0],["1996-01-15",10.6502,10.6502,10.3488,10.5498,20400.0],["1996-01-16",10.4493,10.6502,10.4493,10.6502,79000.0],["1996-01-17",10.5498,10.6502,10.4493,10.5498,36800.0],["1996-01-18",10.4493,10.6502,10.4493,10.6502,9600.0],["1996-01-19",10.7507,11.1526,10.5498,11.1526,31200.0],["1996-01-22",10.8512,11.1526,10.8512,11.1526,400.0],["1996-01-23",10.9517,11.0521,10.8512,10.8512,111600.0],["1996-01-24",10.8512,11.3536,10.8512,11.2531,31100.0],["1996-01-25",11.2531,11.3536,11.0521,11.0521,45800.0],["1996-01-26",11.0521,11.3536,11.0521,11.1526,11700.0],["1996-01-29",11.3536,11.3536,11.2531,11.3536,19900.0],["1996-01-30",11.2531,11.3536,11.2531,11.2531,3300.0],["1996-01-31",11.2531,11.454,11.2531,11.2531,2300.0],["1996-02-01",11.2531,11.3536,11.2531,11.3536,2900.0],["1996-02-02",11.5545,11.5545,11.2531,11.3536,1900.0],["1996-02-05",11.2531,11.3536,11.2531,11.2531,9100.0],["1996-02-06",11.2531,11.6047,11.2531,11.5545,11100.0],["1996-02-07",11.2531,11.2531,11.2531,11.2531,2500.0],["1996-02-08",11.454,11.655,11.2531,11.454,11700.0],["1996-02-09",11.655,11.655,11.655,11.655,300.0],["1996-02-12",11.2531,11.2531,11.1526,11.2531,10800.0],["1996-02-13",10.9517,11.1526,10.9517,10.9517,1900.0],["1996-02-14",11.1526,11.1526,10.8512,10.8512,8100.0],["1996-02-15",10.7507,10.9014,10.5498,10.5498,10700.0],["1996-02-16",10.5498,11.1526,10.5498,11.1526,47500.0],["1996-02-20",10.7507,11.0521,10.7507,10.7507,5700.0],["1996-02-21",10.7507,10.9517,10.7507,10.9517,14000.0],["1996-02-22",10.8512,10.9517,10.8512,10.8512,15600.0],["1996-02-23",10.7507,11.0521,10.7507,10.9517,29700.0],["1996-02-26",10.8512,11.454,10.8512,11.2531,74300.0],["1996-02-27",11.454,13.7649,11.2531,13.7649,180100.0],["1996-02-28",13.564,13.9659,12.2578,12.4588,122200.0],["1996-02-29",12.2578,12.4588,11.9564,12.4588,28800.0],["1996-03-01",12.1573,12.2578,12.0569,12.1573,20800.0],["1996-03-04",12.0569,12.0569,11.454,11.454,32300.0],["1996-03-05",11.655,11.655,11.5545,11.655,8000.0],["1996-03-06",11.454,11.655,11.454,11.454,16000.0],["1996-03-07",11.454,11.655,11.3536,11.5043,21600.0],["1996-03-08",11.2531,11.5545,10.7507,10.7507,30700.0],["1996-03-11",10.6502,11.0521,10.6502,11.0521,11100.0],["1996-03-12",11.0521,11.2531,10.8512,11.1526,24000.0],["1996-03-13",10.8512,11.8559,10.8512,11.7555,71100.0],["1996-03-14",11.9564,12.5592,11.9564,12.1573,68500.0],["1996-03-15",12.1574,13.0616,12.1574,13.0616,109800.0],["1996-03-18",12.8607,13.0616,12.8607,13.0616,10600.0],["1996-03-19",12.8607,12.9611,12.6597,12.9611,17500.0],["1996-03-20",12.6597,12.9611,12.6597,12.9611,2100.0],["1996-03-21",12.6597,12.9611,12.6597,12.6597,1100.0],["1996-03-22",12.9611,12.9611,12.6597,12.8607,2300.0],["1996-03-25",12.6597,12.7602,12.3583,12.4588,13200.0],["1996-03-26",12.5592,12.6597,12.4588,12.6597,2300.0],["1996-03-27",12.5592,12.7602,12.4588,12.5592,8700.0],["1996-03-28",12.8607,13.0616,12.7602,12.8607,28100.0],["1996-03-29",13.0616,13.2626,13.0616,13.2626,16800.0],["1996-04-01",13.1621,13.363,13.0616,13.1621,20000.0],["1996-04-02",13.2626,13.8654,13.2626,13.6645,71200.0],["1996-04-03",13.9659,13.9659,13.6645,13.8654,61800.0],["1996-04-04",13.9659,13.9659,13.7649,13.9659,4200.0],["1996-04-08",13.7649,14.0664,13.7649,13.8654,64800.0],["1996-04-09",14.1668,14.2673,13.9659,13.9659,36500.0],["1996-04-10",14.2673,14.2673,13.9659,14.1166,4500.0],["1996-04-11",13.9659,14.2673,13.9659,14.0664,17200.0],["1996-04-12",13.9659,14.2673,13.9659,14.2673,11000.0],["1996-04-15",13.9659,14.7697,13.9659,14.6692,55200.0],["1996-04-16",14.7697,14.9706,14.6692,14.7697,65100.0],["1996-04-17",14.7697,14.9706,14.7697,14.7697,14500.0],["1996-04-18",14.9706,14.9706,14.7697,14.7697,63600.0],["1996-04-19",14.9706,14.9706,14.7697,14.7697,10200.0],["1996-04-22",14.7697,14.9706,14.7697,14.9706,27300.0],["1996-04-23",14.8701,15.3725,14.8701,15.0711,119500.0],["1996-04-24",15.3725,15.9754,15.0711,15.6739,72900.0],["1996-04-25",16.0758,16.0758,15.6739,15.9754,30400.0],["1996-04-26",15.9754,15.9754,15.3725,15.5735,40600.0],["1996-04-29",15.3725,15.6739,15.272,15.3725,41200.0],["1996-04-30",15.3725,15.6739,14.9706,14.9706,67300.0],["1996-05-01",15.1716,15.1716,14.7697,14.7697,23200.0],["1996-05-02",14.6692,14.9706,14.6692,14.6692,2900.0],["1996-05-03",14.6692,14.8702,13.8654,13.9659,31100.0],["1996-05-06",14.1668,14.1668,13.8654,14.0664,14600.0],["1996-05-07",14.1668,14.1668,13.8654,14.0161,6500.0],["1996-05-08",13.9659,13.9659,13.7649,13.7649,70400.0],["1996-05-09",14.0664,15.8749,14.0664,15.6739,170700.0],["1996-05-10",15.6739,16.6787,15.6739,16.6787,303300.0],["1996-05-13",16.6787,16.6787,15.9754,15.9754,134600.0],["1996-05-14",16.0758,16.0758,15.8749,15.8749,31700.0],["1996-05-15",16.0758,16.0758,15.7744,16.0758,27900.0],["1996-05-16",15.9754,17.583,15.6739,17.583,144500.0],["1996-05-17",17.8844,18.5877,17.5829,18.2863,171300.0],["1996-05-20",18.2863,18.2863,18.0853,18.1858,28700.0],["1996-05-21",18.2863,18.4872,18.0853,18.1858,97100.0],["1996-05-22",18.4872,18.4872,18.0853,18.2863,93900.0],["1996-05-23",18.4872,18.4872,18.0853,18.2863,63700.0],["1996-05-24",18.0853,18.8891,18.0853,18.4872,68900.0],["1996-05-28",18.5877,18.6882,18.3867,18.3867,53600.0],["1996-05-29",18.2863,18.5877,17.8844,17.8844,271400.0],["1996-05-30",17.8844,17.9848,17.7839,17.7839,47600.0],["1996-05-31",17.7839,18.0853,17.7839,18.0853,18400.0],["1996-06-03",17.7839,18.0853,17.7839,18.0853,23600.0],["1996-06-04",17.9848,18.0853,17.7839,17.9346,53500.0],["1996-06-05",18.0853,18.0853,17.8844,18.0853,18600.0],["1996-06-06",17.7839,18.0853,17.7839,17.7839,8300.0],["1996-06-07",17.4825,17.4825,17.0806,17.2815,221300.0],["1996-06-10",17.2815,17.6834,17.2815,17.6834,42300.0],["1996-06-11",17.6834,17.6834,17.382,17.4825,71200.0],["1996-06-12",17.2815,17.2815,17.1811,17.1811,9100.0],["1996-06-13",17.0806,17.2815,16.6787,16.9801,162700.0],["1996-06-14",16.6787,17.0806,16.4777,16.5782,119900.0],["1996-06-17",16.4777,16.4777,16.2768,16.2768,93200.0],["1996-06-18",16.2768,16.4777,16.0758,16.3773,90100.0],["1996-06-19",16.4777,16.4777,16.1763,16.2265,19000.0],["1996-06-20",15.9754,16.2768,15.9754,15.9754,53000.0],["1996-06-21",15.9754,16.2768,15.8749,15.8749,51800.0],["1996-06-24",15.8749,16.0758,15.8749,15.8749,9100.0],["1996-06-25",15.8749,15.8749,15.473,15.8749,12300.0],["1996-06-26",15.7242,15.8749,15.5735,15.6739,11000.0],["1996-06-27",15.5735,15.8749,15.5735,15.5735,67200.0],["1996-06-28",15.5735,15.9754,15.5735,15.5735,54300.0],["1996-07-01",15.9754,15.9754,15.5735,15.5735,59000.0],["1996-07-02",15.6739,15.6739,15.1716,15.1716,40100.0],["1996-07-03",15.3725,15.3725,14.7697,14.9706,19600.0],["1996-07-05",14.7697,14.7697,14.4683,14.6692,11800.0],["1996-07-08",14.3678,14.5687,13.6645,13.9156,28900.0],["1996-07-09",13.9659,13.9659,12.9611,13.363,42400.0],["1996-07-10",13.0616,13.363,12.9611,13.2626,19000.0],["1996-07-11",13.363,13.363,12.7602,12.8607,109400.0],["1996-07-12",12.7602,12.8104,12.3583,12.4588,10600.0],["1996-07-15",12.6597,12.6597,11.5545,11.7555,66500.0],["1996-07-16",11.7555,12.1573,11.7555,12.1573,87000.0],["1996-07-17",12.1573,12.3583,11.8559,12.1573,24200.0],["1996-07-18",12.3583,13.2626,12.3583,13.2626,43200.0],["1996-07-19",13.564,13.564,13.4635,13.4635,3800.0],["1996-07-22",13.4635,13.4635,12.9611,13.1621,24900.0],["1996-07-23",13.4635,13.7147,12.9611,13.1621,43200.0],["1996-07-24",12.8607,13.363,12.7602,13.363,14100.0],["1996-07-25",13.564,13.6645,13.363,13.6645,1500.0],["1996-07-26",13.564,13.6645,13.363,13.564,4000.0],["1996-07-29",13.564,13.6645,13.363,13.363,148700.0],["1996-07-30",13.564,13.564,13.363,13.363,10100.0],["1996-07-31",13.363,13.6645,13.363,13.4635,17900.0],["1996-08-01",13.2626,13.564,13.1621,13.1621,59900.0],["1996-08-02",13.0616,13.363,13.0616,13.363,1900.0],["1996-08-05",13.0616,13.363,12.8607,13.0616,3800.0],["1996-08-06",12.8607,13.0616,12.7602,12.7602,13400.0],["1996-08-07",13.0616,13.0616,12.7602,12.8607,3600.0],["1996-08-08",12.6597,12.6597,12.2578,12.4588,345700.0],["1996-08-09",12.4588,12.509,12.4588,12.509,2400.0],["1996-08-12",12.5592,12.6597,12.2578,12.2578,17000.0],["1996-08-13",12.5592,12.5592,11.8559,12.2578,38700.0],["1996-08-14",11.9564,12.2578,11.9564,12.0569,16600.0],["1996-08-15",12.2578,12.2578,11.9564,11.9564,26400.0],["1996-08-16",12.2076,12.3583,12.1574,12.2578,25200.0],["1996-08-19",12.1573,12.4588,12.0569,12.1573,8100.0],["1996-08-20",12.1574,12.4085,12.0569,12.4085,28400.0],["1996-08-21",12.1574,12.4588,12.1574,12.2578,3100.0],["1996-08-22",12.1574,12.2578,12.1574,12.2076,23700.0],["1996-08-23",12.1573,12.1573,12.1573,12.1573,4300.0],["1996-08-26",12.1573,12.1573,12.0066,12.1573,14900.0],["1996-08-27",12.1574,12.1574,11.8559,11.8559,18600.0],["1996-08-28",11.8559,11.9564,11.655,11.8057,57200.0],["1996-08-29",11.9564,11.9564,11.655,11.7052,18100.0],["1996-08-30",11.8559,11.8559,11.655,11.655,3700.0],["1996-09-03",11.8559,11.8559,11.3536,11.3536,17900.0],["1996-09-04",11.5545,11.5545,11.3536,11.454,59000.0],["1996-09-05",11.5545,11.5545,11.3536,11.3536,43800.0],["1996-09-06",11.655,11.9564,11.3536,11.7555,28700.0],["1996-09-09",11.9564,12.0569,11.7555,12.0569,12800.0],["1996-09-10",12.0569,12.0569,11.5545,11.8559,20000.0],["1996-09-11",11.8559,11.8559,11.5545,11.5545,400.0],["1996-09-12",11.7555,12.1574,11.5545,12.0066,22700.0],["1996-09-13",12.2578,13.1621,11.8559,13.1621,47400.0],["1996-09-16",13.2626,13.363,13.0616,13.0616,23900.0],["1996-09-17",13.0616,13.0616,12.6597,12.8607,28900.0],["1996-09-18",12.7602,12.7602,12.3583,12.5592,35600.0],["1996-09-19",12.2578,12.2578,12.2578,12.2578,12400.0],["1996-09-20",12.1574,12.3081,11.9564,12.0569,22400.0],["1996-09-23",11.8559,12.1071,11.8559,11.8559,15600.0],["1996-09-24",11.8559,11.9564,11.655,11.655,13300.0],["1996-09-25",11.7555,11.8559,11.5545,11.7555,17200.0],["1996-09-26",11.7555,12.0569,11.5545,11.8559,11300.0],["1996-09-27",11.8559,11.8559,11.8559,11.8559,500.0],["1996-09-30",12.0569,12.0569,11.655,11.655,13500.0],["1996-10-01",11.655,11.8559,11.655,11.8559,22700.0],["1996-10-02",11.8559,11.8559,11.8559,11.8559,200.0],["1996-10-03",11.5545,11.8559,11.454,11.655,32200.0],["1996-10-04",11.5545,11.8559,11.5545,11.8559,7500.0],["1996-10-07",11.5545,11.5545,11.5545,11.5545,3200.0],["1996-10-08",11.5545,12.0569,11.5545,12.0569,17100.0],["1996-10-09",12.2578,12.2578,11.9564,12.2578,3300.0],["1996-10-10",11.9564,12.1574,11.9564,11.9564,900.0],["1996-10-11",11.9564,12.5592,11.9564,12.2578,8600.0],["1996-10-14",12.2578,13.1621,12.2578,12.9611,42500.0],["1996-10-15",12.8607,13.2626,12.8607,13.0616,35200.0],["1996-10-16",13.1621,13.363,12.8607,13.0616,7200.0],["1996-10-17",13.363,13.363,13.1621,13.1621,2300.0],["1996-10-18",13.363,13.363,13.0616,13.363,1700.0],["1996-10-21",13.0616,13.363,13.0616,13.363,2600.0],["1996-10-22",12.9611,13.363,12.9611,12.9611,2700.0],["1996-10-23",12.9611,12.9611,12.8607,12.8607,29600.0],["1996-10-24",13.0616,13.0616,12.6597,12.7602,13400.0],["1996-10-25",12.8607,13.1621,12.2578,12.2578,73400.0],["1996-10-28",12.3583,12.3583,12.0569,12.0569,10500.0],["1996-10-29",12.0569,12.2578,12.0569,12.0569,13200.0],["1996-10-30",12.0569,12.4588,12.0569,12.0569,1900.0],["1996-10-31",12.0569,12.4588,12.0569,12.0569,6200.0],["1996-11-01",12.0569,12.1574,12.0569,12.0569,2600.0],["1996-11-04",12.0569,12.0569,12.0569,12.0569,500.0],["1996-11-05",12.4588,12.4588,11.9564,11.9564,40200.0],["1996-11-06",11.8559,12.1574,11.8559,11.8559,4600.0],["1996-11-07",11.8559,12.0066,11.3536,11.454,21400.0],["1996-11-08",11.2531,11.655,11.2531,11.655,8800.0],["1996-11-11",11.655,11.9564,11.655,11.7555,12400.0],["1996-11-12",11.7555,11.7555,11.7555,11.7555,1700.0],["1996-11-13",11.9564,12.5592,11.7555,12.5592,25000.0],["1996-11-14",12.2578,13.2626,12.2578,13.0616,52300.0],["1996-11-15",12.9611,13.0616,12.7602,12.8104,20900.0],["1996-11-18",12.7602,12.7602,12.2578,12.3583,53800.0],["1996-11-19",12.2578,12.2578,11.8559,11.9564,45000.0],["1996-11-20",12.1574,12.1574,11.9564,11.9564,500.0],["1996-11-21",11.8559,11.8559,11.5545,11.8559,70800.0],["1996-11-22",11.5545,11.8559,11.5545,11.8559,1000.0],["1996-11-25",11.655,11.8559,11.655,11.7555,8600.0],["1996-11-26",11.8057,11.8559,11.655,11.655,92400.0],["1996-11-27",11.7555,11.8559,11.655,11.8559,1700.0],["1996-11-29",11.655,11.8308,11.5545,11.5545,18900.0],["1996-12-02",11.5545,11.655,11.1526,11.2531,79700.0],["1996-12-03",11.3536,11.454,11.1526,11.2531,21900.0],["1996-12-04",11.3033,11.454,11.0521,11.1526,64100.0],["1996-12-05",11.1526,11.2531,11.0019,11.0019,5600.0],["1996-12-06",10.7507,11.1526,10.7507,10.9517,32000.0],["1996-12-09",10.7507,11.0521,10.7507,10.9517,5500.0],["1996-12-10",10.7507,11.0521,10.7507,10.7758,54600.0],["1996-12-11",10.7507,10.9517,10.7507,10.8763,55100.0],["1996-12-12",11.0521,11.2531,10.8512,11.1526,22000.0],["1996-12-13",10.9517,11.1526,10.9517,10.9517,16500.0],["1996-12-16",11.1526,11.1526,10.8512,10.9517,30500.0],["1996-12-17",10.8512,11.1526,10.7507,11.1526,321700.0],["1996-12-18",10.9517,10.9517,10.4493,10.4493,28500.0],["1996-12-19",10.4493,11.1526,10.4493,10.8512,36200.0],["1996-12-20",11.1526,11.1526,10.3488,10.4995,53000.0],["1996-12-23",10.3488,10.6502,10.3488,10.5498,24100.0],["1996-12-24",10.3488,10.6502,10.3488,10.5498,3800.0],["1996-12-26",10.4493,10.4744,10.3488,10.4744,31800.0],["1996-12-27",10.4493,10.7507,10.4493,10.6251,53400.0],["1996-12-30",10.7507,10.7507,10.4493,10.4493,24600.0],["1996-12-31",10.4493,10.6502,10.3488,10.3488,32300.0],["1997-01-02",10.6502,10.6502,10.3488,10.4995,12800.0],["1997-01-03",10.5498,10.5498,10.2483,10.3739,45900.0],["1997-01-06",10.5498,10.6502,10.2483,10.6502,25500.0],["1997-01-07",10.6502,10.6502,10.5498,10.6502,1400.0],["1997-01-08",10.7507,10.7507,10.3488,10.7507,4100.0],["1997-01-09",10.7507,10.7507,10.4493,10.6,21200.0],["1997-01-10",10.4493,10.8512,10.4493,10.8512,39700.0],["1997-01-13",10.9517,11.9564,10.9517,11.8559,85300.0],["1997-01-14",11.9564,12.8607,11.6047,12.7602,98200.0],["1997-01-15",12.8607,13.4635,12.5592,13.1621,99500.0],["1997-01-16",12.9611,13.564,12.9611,13.4635,66400.0],["1997-01-17",13.2626,13.4635,13.0616,13.0616,49900.0],["1997-01-20",13.0616,13.2626,12.7602,12.7602,17300.0],["1997-01-21",12.7602,12.7602,12.2578,12.3583,52400.0],["1997-01-22",12.2578,12.4588,12.1573,12.1573,77500.0],["1997-01-23",12.1573,12.5592,12.1573,12.3583,31200.0],["1997-01-24",12.5592,12.5592,12.3583,12.4588,77400.0],["1997-01-27",12.5592,12.5592,12.3583,12.3583,17500.0],["1997-01-28",12.3583,12.5592,12.3583,12.5592,6100.0],["1997-01-29",12.4588,12.4588,12.3583,12.3583,24100.0],["1997-01-30",12.3583,12.4588,12.3583,12.3583,181900.0],["1997-01-31",12.3583,12.509,12.3583,12.4085,74800.0],["1997-02-03",12.3583,12.4588,12.3583,12.4085,12500.0],["1997-02-04",12.3583,12.8607,12.3583,12.71,21700.0],["1997-02-05",12.6597,12.7602,12.6597,12.7602,7900.0],["1997-02-06",12.9611,12.9611,12.6597,12.6597,4300.0],["1997-02-07",12.7602,12.9611,12.7602,12.7602,3600.0],["1997-02-10",12.7602,13.0616,12.7602,13.0616,1100.0],["1997-02-11",13.0616,13.0616,12.2578,12.3081,14400.0],["1997-02-12",12.4588,12.7602,12.1574,12.5592,23600.0],["1997-02-13",12.3583,12.6597,12.1574,12.2578,17600.0],["1997-02-14",12.1573,12.3583,12.1573,12.1573,2000.0],["1997-02-18",12.1574,12.2578,11.7555,11.8559,31000.0],["1997-02-19",11.655,11.655,11.1526,11.2531,83100.0],["1997-02-20",11.2531,11.3536,11.2531,11.2531,31000.0],["1997-02-21",11.2531,11.3536,11.2531,11.3536,42100.0],["1997-02-24",11.2531,11.3033,11.2531,11.2531,10800.0],["1997-02-25",11.2531,11.3536,11.2531,11.2531,14800.0],["1997-02-26",11.2531,11.3536,11.2531,11.2531,6700.0],["1997-02-27",11.3536,11.7555,11.2531,11.5545,202300.0],["1997-02-28",11.655,11.7555,11.5545,11.5545,29900.0],["1997-03-03",11.5545,11.655,11.454,11.5671,21400.0],["1997-03-04",11.7555,11.7555,11.454,11.655,7500.0],["1997-03-05",11.4038,11.655,11.3536,11.454,24900.0],["1997-03-06",11.655,11.7555,11.454,11.655,11200.0],["1997-03-07",11.7555,11.9564,11.655,11.655,9400.0],["1997-03-10",11.8559,11.9564,11.8559,11.8559,3500.0],["1997-03-11",11.655,11.9564,11.655,11.9564,43500.0],["1997-03-12",11.8559,11.8559,11.7555,11.8057,5100.0],["1997-03-13",11.7555,11.8559,11.7555,11.7555,2200.0],["1997-03-14",11.8559,11.8559,11.454,11.5545,53300.0],["1997-03-17",11.454,11.655,11.454,11.655,300.0],["1997-03-18",11.454,11.655,11.2531,11.3536,5800.0],["1997-03-19",11.2531,11.3536,11.1526,11.1526,11400.0],["1997-03-20",11.0521,11.0521,10.0474,10.3488,139600.0],["1997-03-21",10.5498,10.6502,10.3488,10.6502,56800.0],["1997-03-24",10.6502,10.6502,10.4493,10.4995,61600.0],["1997-03-25",10.6502,10.6502,10.5498,10.6502,51300.0],["1997-03-26",10.6502,10.6502,10.3991,10.6502,3700.0],["1997-03-27",10.4493,10.6502,10.4493,10.6502,7700.0],["1997-03-31",10.4493,10.6502,10.4493,10.6502,700.0],["1997-04-01",10.4493,10.4995,10.4493,10.4493,6700.0],["1997-04-02",10.6502,10.6502,10.4493,10.4493,18000.0],["1997-04-03",10.6502,10.6502,10.4493,10.4493,4000.0],["1997-04-04",10.4493,10.6502,10.4493,10.6502,500.0],["1997-04-07",10.6502,10.6502,10.4744,10.4744,500.0],["1997-04-08",10.4493,10.6502,10.2986,10.3991,121300.0],["1997-04-09",10.5498,10.6502,10.4493,10.4493,16300.0],["1997-04-10",10.6502,10.6502,10.4493,10.4995,16100.0],["1997-04-11",10.4493,10.6502,10.2483,10.2483,14900.0],["1997-04-14",10.2483,10.3488,10.1479,10.1479,14400.0],["1997-04-15",10.3488,10.3488,9.4446,9.545,27600.0],["1997-04-16",9.746,9.746,9.3441,9.3441,12200.0],["1997-04-17",9.6455,9.6957,9.3441,9.545,24800.0],["1997-04-18",9.9469,10.2483,9.8465,10.0474,21900.0],["1997-04-21",9.9469,10.2483,9.746,9.9469,48100.0],["1997-04-22",9.9469,9.9469,9.3441,9.4446,26100.0],["1997-04-23",9.6455,9.6455,9.1431,9.1431,48200.0],["1997-04-24",9.2436,9.2436,9.0427,9.0427,800.0],["1997-04-25",9.0427,9.8464,9.0427,9.4194,26400.0],["1997-04-28",9.8465,9.9469,9.746,9.8465,55200.0],["1997-04-29",10.0976,10.1479,9.545,9.6455,129800.0],["1997-04-30",9.545,9.8465,9.545,9.746,26400.0],["1997-05-01",9.746,9.8464,9.545,9.6455,28900.0],["1997-05-02",9.6455,9.746,9.3943,9.746,54700.0],["1997-05-05",9.746,9.746,9.4446,9.545,49600.0],["1997-05-06",9.545,9.746,9.4446,9.6455,23400.0],["1997-05-07",9.3441,9.6455,9.3441,9.6455,2200.0],["1997-05-08",9.3441,9.6455,9.3441,9.6455,33200.0],["1997-05-09",9.6455,9.746,9.4446,9.545,252800.0],["1997-05-12",9.9469,10.0474,9.6455,9.6455,41500.0],["1997-05-13",10.0474,10.0474,9.6455,9.6455,4700.0],["1997-05-14",9.6455,10.1479,9.6455,10.1479,13500.0],["1997-05-15",10.1479,10.1479,9.8465,10.0976,22700.0],["1997-05-16",10.1479,10.1479,9.8465,9.8465,6600.0],["1997-05-19",9.8465,10.2483,9.8465,10.0474,28600.0],["1997-05-20",9.9469,10.2483,9.9469,9.9469,1000.0],["1997-05-21",9.9469,10.1479,9.9469,9.9469,21900.0],["1997-05-22",10.3488,10.6502,10.2483,10.4493,89500.0],["1997-05-23",10.3488,10.5498,9.9469,9.9469,23700.0],["1997-05-27",9.9469,10.2483,9.9469,10.0474,21500.0],["1997-05-28",10.0976,10.1981,9.9469,10.0474,29100.0],["1997-05-29",9.9469,10.2483,9.9469,9.9469,5100.0],["1997-05-30",10.0474,10.4995,10.0474,10.4493,51400.0],["1997-06-02",10.3488,10.6502,10.3488,10.5498,23700.0],["1997-06-03",10.6502,10.6502,10.4493,10.4995,9500.0],["1997-06-04",10.6502,10.7507,10.5498,10.5498,27600.0],["1997-06-05",10.4493,10.7507,10.3488,10.4995,41000.0],["1997-06-06",10.4995,10.5498,10.4493,10.4995,16600.0],["1997-06-09",10.4493,10.6,10.4493,10.5498,5900.0],["1997-06-10",10.4493,10.7507,10.4493,10.4493,1900.0],["1997-06-11",10.8512,10.8512,10.4493,10.6502,10900.0],["1997-06-12",10.5498,10.6502,10.5498,10.6502,3200.0],["1997-06-13",10.5498,10.7507,10.4493,10.6502,19200.0],["1997-06-16",10.7507,10.7507,10.5498,10.6,91000.0],["1997-06-17",10.8512,11.655,10.6502,11.2531,56000.0],["1997-06-18",11.5545,11.5545,11.1526,11.1526,39400.0],["1997-06-19",11.1526,11.5545,11.1526,11.3536,377100.0],["1997-06-20",11.1526,11.454,11.1526,11.4038,79100.0],["1997-06-23",11.5545,11.5545,10.4493,10.7507,57900.0],["1997-06-24",10.4493,10.9517,10.4493,10.5498,21800.0],["1997-06-25",10.5498,11.1526,10.5498,10.9517,38300.0],["1997-06-26",11.2531,11.454,11.1526,11.1526,28000.0],["1997-06-27",11.1526,11.454,11.1526,11.2531,6500.0],["1997-06-30",11.454,12.2578,11.2531,12.2578,61100.0],["1997-07-01",11.8559,12.2578,11.8559,12.0569,32900.0],["1997-07-02",11.9564,12.2076,11.9564,12.1573,41200.0],["1997-07-03",12.0569,12.0569,11.9564,11.9564,3400.0],["1997-07-07",11.9564,12.0569,11.7555,11.8559,43200.0],["1997-07-08",11.8559,12.2578,11.8559,12.2578,14000.0],["1997-07-09",12.0569,12.2578,12.0569,12.0569,23500.0],["1997-07-10",12.1574,12.4588,12.0569,12.0569,115100.0],["1997-07-11",12.2578,12.3081,12.0569,12.1071,24500.0],["1997-07-14",11.8559,12.1071,11.8559,12.1071,7300.0],["1997-07-15",12.0569,12.2578,11.8559,12.2578,164300.0],["1997-07-16",12.2578,12.3081,12.0569,12.0569,25500.0],["1997-07-17",12.0569,12.5592,12.0569,12.4588,91600.0],["1997-07-18",12.4588,12.7602,12.2578,12.7602,140800.0],["1997-07-21",12.7602,12.8607,12.4588,12.8607,17800.0],["1997-07-22",12.8607,12.8607,12.5592,12.5592,52300.0],["1997-07-23",12.8607,13.1621,12.7602,12.8607,48300.0],["1997-07-24",13.0616,13.0616,12.2578,12.509,25600.0],["1997-07-25",12.0569,12.0569,12.0569,12.0569,2600.0],["1997-07-28",12.0569,12.0569,12.0569,12.0569,3500.0],["1997-07-29",12.0569,12.3583,12.0569,12.0569,39600.0],["1997-07-30",12.0569,12.2578,12.0569,12.2578,11700.0],["1997-07-31",12.0569,12.3583,12.0569,12.1071,10700.0],["1997-08-01",12.3583,12.3583,12.0569,12.1071,19800.0],["1997-08-04",12.0569,12.1574,11.8559,11.8559,3500.0],["1997-08-05",11.8559,12.2578,11.8559,12.0569,4000.0],["1997-08-06",12.2578,12.2578,12.2578,12.2578,2100.0],["1997-08-07",11.9564,12.2578,11.9564,12.0569,3500.0],["1997-08-08",11.9564,12.0569,11.9062,12.0569,19000.0],["1997-08-11",11.8559,11.9564,11.7555,11.7555,6900.0],["1997-08-12",12.0569,12.0569,11.8559,11.9062,13800.0],["1997-08-13",11.8559,11.8559,11.7555,11.7555,18100.0],["1997-08-14",11.655,11.8559,11.655,11.655,2500.0],["1997-08-15",11.7555,11.8057,11.655,11.7052,18000.0],["1997-08-18",11.5545,11.7555,11.454,11.5043,18200.0],["1997-08-19",11.655,11.9564,11.454,11.6047,37300.0],["1997-08-20",11.6047,11.9564,11.6047,11.655,10400.0],["1997-08-21",11.655,11.7555,11.5545,11.7052,7700.0],["1997-08-22",11.655,11.8559,11.655,11.7555,9900.0],["1997-08-25",11.8559,11.9564,11.655,11.655,7300.0],["1997-08-26",11.655,11.9564,11.655,11.655,46500.0],["1997-08-27",11.9564,12.1574,11.8559,11.8559,11900.0],["1997-08-28",11.8559,12.1574,11.8559,12.0569,11300.0],["1997-08-29",11.9564,12.1574,11.9564,11.9564,6100.0],["1997-09-02",11.9564,12.1574,11.8559,11.9564,18900.0],["1997-09-03",11.8559,12.4588,11.8559,12.4588,22400.0],["1997-09-04",12.4588,12.6597,12.4588,12.6597,10600.0],["1997-09-05",12.4588,12.5592,12.2578,12.509,27400.0],["1997-09-08",12.2578,12.2578,12.2578,12.2578,2100.0],["1997-09-09",12.2578,12.5592,12.2578,12.5592,18200.0],["1997-09-10",12.2578,12.4588,12.2578,12.2578,9500.0],["1997-09-11",12.2578,12.4588,12.2578,12.2578,1200.0],["1997-09-12",12.4588,12.8104,12.4588,12.7602,33200.0],["1997-09-15",12.6597,12.8607,12.2578,12.5592,39000.0],["1997-09-16",12.5592,13.0616,12.3583,12.8607,37500.0],["1997-09-17",12.9611,13.0114,12.6597,12.6597,16800.0],["1997-09-18",12.6597,12.6597,12.6597,12.6597,2100.0],["1997-09-19",12.6597,12.8607,12.6597,12.7602,9300.0],["1997-09-22",12.7602,12.9611,12.7602,12.7602,22500.0],["1997-09-23",12.7602,12.8104,12.7602,12.7602,14000.0],["1997-09-24",12.5592,12.5592,12.4588,12.4588,11100.0],["1997-09-25",12.2578,12.2578,11.655,12.1573,22900.0],["1997-09-26",11.8559,12.0569,11.8559,12.0569,6700.0],["1997-09-29",12.0569,12.2578,11.9564,12.0569,30400.0],["1997-09-30",12.1071,12.2578,12.0569,12.2578,6300.0],["1997-10-01",12.2578,12.5592,12.2578,12.5592,7400.0],["1997-10-02",12.1573,12.2076,12.1573,12.1573,6600.0],["1997-10-03",12.4085,12.4588,12.3332,12.3583,8800.0],["1997-10-06",12.3583,12.4085,12.3583,12.3583,8400.0],["1997-10-07",12.2578,12.8607,12.2578,12.8607,47600.0],["1997-10-08",12.5592,13.2626,12.5592,13.2626,22000.0],["1997-10-09",12.8607,13.564,12.8607,13.564,33800.0],["1997-10-10",13.564,14.7194,13.564,14.4683,67800.0],["1997-10-13",14.4683,14.4683,14.0664,14.2673,8100.0],["1997-10-14",14.4683,14.5687,14.2673,14.2673,37500.0],["1997-10-15",14.4683,14.7697,14.0664,14.4683,32600.0],["1997-10-16",14.6692,14.7697,14.3929,14.4683,20600.0],["1997-10-17",14.6692,14.6692,13.6645,13.9659,41000.0],["1997-10-20",13.564,14.1668,13.564,13.9659,10800.0],["1997-10-21",14.0161,14.1668,13.9659,13.9659,6500.0],["1997-10-22",14.0664,14.1668,13.9659,14.0664,4600.0],["1997-10-23",13.9659,13.9659,13.2626,13.564,27000.0],["1997-10-24",13.7649,13.7649,13.4635,13.6645,15000.0],["1997-10-27",13.2626,13.6645,12.3583,12.3583,25900.0],["1997-10-28",12.4588,12.5592,12.0569,12.5592,41200.0],["1997-10-29",12.5592,13.4635,12.5592,13.0616,76600.0],["1997-10-30",13.4635,13.7649,12.9611,13.2626,10600.0],["1997-10-31",13.6645,13.6645,13.0616,13.1621,15000.0],["1997-11-03",13.2626,14.0664,13.2626,14.0664,9800.0],["1997-11-04",13.2626,13.6645,13.2626,13.6645,1200.0],["1997-11-05",13.6645,14.0664,13.6645,13.6645,3600.0],["1997-11-06",13.6645,14.2673,13.6645,13.6645,28100.0],["1997-11-07",13.6645,13.8654,12.8607,12.8607,18400.0],["1997-11-10",13.1621,13.1621,13.1621,13.1621,2000.0],["1997-11-11",13.6645,13.6645,13.2626,13.6645,2500.0],["1997-11-12",13.4635,13.4635,13.2626,13.2626,9100.0],["1997-11-13",13.4635,13.4635,13.2626,13.2626,6800.0],["1997-11-14",13.363,14.0664,13.363,14.0664,4400.0],["1997-11-17",14.0664,14.0664,13.564,13.8654,91900.0],["1997-11-18",14.0664,14.0664,13.6645,14.0161,8600.0],["1997-11-19",14.0161,14.0161,14.0161,14.0161,1900.0],["1997-11-20",13.7649,14.2673,13.7649,14.0664,16200.0],["1997-11-21",14.2673,14.5185,14.1668,14.4683,35600.0],["1997-11-24",14.2673,14.5185,14.2673,14.4683,11800.0],["1997-11-25",14.3678,14.6692,14.3678,14.4683,51800.0],["1997-11-26",14.5687,14.5687,14.3678,14.4683,17600.0],["1997-11-28",14.4683,14.5687,14.4683,14.5687,4700.0],["1997-12-01",14.4683,14.5687,14.3678,14.5687,12900.0],["1997-12-02",14.3678,14.5687,14.3678,14.4683,10600.0],["1997-12-03",14.5687,14.5687,14.3678,14.4683,59300.0],["1997-12-04",14.4683,14.5687,14.2673,14.3678,5400.0],["1997-12-05",14.1668,14.4683,14.1668,14.4683,3100.0],["1997-12-08",14.4683,14.4683,14.3678,14.3678,4600.0],["1997-12-09",14.1668,14.3678,13.8654,14.2673,21100.0],["1997-12-10",14.2673,14.2673,14.2673,14.2673,1000.0],["1997-12-11",13.8654,14.2673,13.2626,13.4635,22700.0],["1997-12-12",13.564,13.9659,13.564,13.7649,16300.0],["1997-12-15",13.7649,13.8654,13.363,13.7147,4100.0],["1997-12-16",13.9156,14.1668,13.7649,14.1668,28700.0],["1997-12-17",14.1668,14.4683,14.0664,14.4683,63000.0],["1997-12-18",14.4683,14.6692,14.3678,14.4683,53700.0],["1997-12-19",14.6692,14.6692,14.3678,14.3678,44200.0],["1997-12-22",14.4683,14.6692,14.4683,14.6692,8900.0],["1997-12-23",14.4683,14.6692,14.4683,14.4683,80600.0],["1997-12-24",14.5687,14.6692,14.5687,14.6692,500.0],["1997-12-26",14.6692,14.6692,14.4683,14.6692,2000.0],["1997-12-29",14.6692,14.6692,14.5687,14.6692,12400.0],["1997-12-30",14.4683,14.6692,14.2673,14.4683,5800.0],["1997-12-31",14.5687,14.7697,14.1668,14.6692,86600.0],["1998-01-02",14.6692,14.6692,14.2673,14.4683,26900.0],["1998-01-05",14.1668,14.7697,14.1668,14.6692,31000.0],["1998-01-06",14.5687,14.5687,14.2673,14.2673,4600.0],["1998-01-07",14.5687,14.5687,14.3678,14.5687,9200.0],["1998-01-08",14.5687,14.5687,14.3678,14.4683,6600.0],["1998-01-09",14.2673,14.5687,14.0664,14.0664,12200.0],["1998-01-12",14.4683,14.4683,13.8654,14.1668,6300.0],["1998-01-13",14.2673,14.2673,13.7649,13.9659,4500.0],["1998-01-14",13.7649,14.1668,13.7649,13.9659,4000.0],["1998-01-15",13.7649,14.2673,13.4635,13.7649,18400.0],["1998-01-16",13.4635,13.8654,13.2626,13.5137,15200.0],["1998-01-20",13.564,13.7649,13.363,13.6645,62500.0],["1998-01-21",13.7649,13.7649,13.2626,13.7649,152000.0],["1998-01-22",13.2626,13.7649,13.2626,13.6645,16400.0],["1998-01-23",13.7649,13.7649,13.363,13.4635,2100.0],["1998-01-26",13.564,13.7649,13.564,13.7649,23000.0],["1998-01-27",13.4635,13.7649,13.4635,13.7649,5200.0],["1998-01-28",13.7649,13.7649,13.4635,13.6645,57800.0],["1998-01-29",13.6645,13.8654,13.2626,13.6645,8200.0],["1998-01-30",13.6645,13.8654,13.3128,13.8654,6600.0],["1998-02-02",13.8654,13.8654,13.6645,13.6645,11000.0],["1998-02-03",13.6645,13.8654,13.4635,13.6645,9300.0],["1998-02-04",13.2626,13.9156,12.9611,13.2626,21400.0],["1998-02-05",13.4635,13.4635,13.2626,13.4635,3900.0],["1998-02-06",13.1621,14.3678,12.8607,14.0664,35100.0],["1998-02-09",14.4683,14.4683,13.8654,13.9659,7800.0],["1998-02-10",13.7649,14.1668,13.7649,14.0664,26700.0],["1998-02-11",14.3678,14.418,14.1668,14.2673,5500.0],["1998-02-12",14.1668,14.2673,13.9659,14.1166,1700.0],["1998-02-13",13.9659,14.1668,13.7649,13.7649,4600.0],["1998-02-17",13.8403,13.8403,12.3583,13.3379,51000.0],["1998-02-18",13.4635,13.564,13.2626,13.4886,5600.0],["1998-02-19",13.4635,13.6645,13.1621,13.2626,3000.0],["1998-02-20",13.363,13.564,13.363,13.564,8500.0],["1998-02-23",13.564,13.8654,13.4133,13.8654,28400.0],["1998-02-24",13.9156,14.3678,13.9156,14.3678,10800.0],["1998-02-25",14.0664,14.5185,13.9659,14.4683,43900.0],["1998-02-26",14.2673,14.3678,13.9659,14.3678,18600.0],["1998-02-27",14.1166,14.4683,14.1166,14.2673,7500.0],["1998-03-02",14.4683,14.6692,14.2673,14.5687,31200.0],["1998-03-03",14.3678,14.7697,14.3678,14.7697,16500.0],["1998-03-04",14.7697,16.0758,14.7697,15.8749,94100.0],["1998-03-05",15.8749,16.0758,15.3725,15.8749,7200.0],["1998-03-06",16.0758,16.0758,15.8749,15.8749,6800.0],["1998-03-09",15.9754,16.1763,15.7744,16.1763,21300.0],["1998-03-10",15.6739,16.1763,15.6739,15.8749,18700.0],["1998-03-11",15.5735,15.9754,15.5735,15.9754,5800.0],["1998-03-12",15.9754,15.9754,15.6739,15.8749,3200.0],["1998-03-13",15.6739,15.7744,15.6739,15.7744,3100.0],["1998-03-16",15.8749,15.9754,15.6739,15.7744,14200.0],["1998-03-17",15.8749,15.8749,15.5735,15.6739,5700.0],["1998-03-18",15.5735,15.9754,15.5735,15.9754,22300.0],["1998-03-19",15.9754,16.1763,15.9754,16.0758,11300.0],["1998-03-20",16.0758,16.1763,15.9754,16.0758,22700.0],["1998-03-23",16.3773,16.4777,15.8749,16.0758,136400.0],["1998-03-24",16.3773,16.3773,15.8749,15.8749,31100.0],["1998-03-25",15.9754,15.9754,15.5735,15.8749,26300.0],["1998-03-26",15.5735,15.9754,15.5735,15.5735,68100.0],["1998-03-27",15.6237,15.8749,15.6237,15.6739,113500.0],["1998-03-30",15.8749,15.8749,15.5735,15.5735,44900.0],["1998-03-31",15.8749,15.8749,15.5735,15.5735,24900.0],["1998-04-01",15.473,15.6739,15.473,15.473,13900.0],["1998-04-02",15.473,15.5735,15.272,15.5735,60200.0],["1998-04-03",15.5735,15.7744,15.473,15.7744,28400.0],["1998-04-06",15.5232,15.8749,15.272,15.5735,47800.0],["1998-04-07",15.5735,15.6739,15.3725,15.473,46600.0],["1998-04-08",15.5232,15.6237,15.272,15.473,27300.0],["1998-04-09",15.1716,15.2218,15.1716,15.2218,1800.0],["1998-04-13",15.473,15.473,15.272,15.272,5700.0],["1998-04-14",15.272,15.473,15.272,15.473,35200.0],["1998-04-15",15.473,15.8749,15.3725,15.473,70300.0],["1998-04-16",15.4228,15.5232,15.3725,15.5232,32100.0],["1998-04-17",15.3725,15.7744,15.3725,15.473,37900.0],["1998-04-20",15.473,15.6237,15.272,15.3725,23000.0],["1998-04-21",15.3725,15.473,15.272,15.3725,5500.0],["1998-04-22",15.3725,15.3725,15.0711,15.2218,10300.0],["1998-04-23",15.1716,15.6739,15.1716,15.1716,10000.0],["1998-04-24",14.9706,15.3725,14.9706,15.0711,19000.0],["1998-04-27",14.8702,15.0711,14.1668,14.7697,179700.0],["1998-04-28",14.8702,14.8702,14.5687,14.5687,2800.0],["1998-04-29",14.5687,14.8702,14.5687,14.5687,2100.0],["1998-04-30",14.7697,14.7697,14.7697,14.7697,4600.0],["1998-05-01",14.7697,14.8702,14.5687,14.8702,5600.0],["1998-05-04",14.7697,14.9706,14.5687,14.9706,4200.0],["1998-05-05",14.9706,14.9706,14.6692,14.8702,5400.0],["1998-05-06",14.6692,14.8199,14.619,14.7194,38600.0],["1998-05-07",14.8702,15.473,14.5687,15.272,51500.0],["1998-05-08",14.8702,15.1716,14.8702,15.1716,23100.0],["1998-05-11",15.1716,15.1716,14.9706,15.0209,12500.0],["1998-05-12",15.0209,15.0711,14.9204,14.9204,5100.0],["1998-05-13",14.9204,15.3725,14.9204,15.3725,58300.0],["1998-05-14",15.3725,15.3725,15.272,15.3725,49000.0],["1998-05-15",15.3725,15.473,15.3223,15.3725,10600.0],["1998-05-18",15.1716,15.272,15.1716,15.272,5700.0],["1998-05-19",15.2721,15.473,15.1716,15.1716,2300.0],["1998-05-20",15.1716,15.473,15.0962,15.272,102400.0],["1998-05-21",15.0711,15.1716,14.8701,15.0711,53400.0],["1998-05-22",15.1716,15.1716,14.9706,15.0209,6200.0],["1998-05-26",14.8702,15.0711,14.6692,14.6692,22300.0],["1998-05-27",14.9706,14.9706,14.5687,14.9706,24300.0],["1998-05-28",14.6441,14.7697,14.5687,14.7697,24600.0],["1998-05-29",14.8702,15.2721,14.8702,15.1716,10400.0],["1998-06-01",15.0711,15.1716,15.0711,15.0711,9600.0],["1998-06-02",14.8702,14.9706,14.8702,14.9204,94000.0],["1998-06-03",14.9706,15.0711,14.9706,15.0711,6900.0],["1998-06-04",15.1716,15.1716,15.1716,15.1716,3100.0],["1998-06-05",15.1716,15.1716,15.0711,15.0711,3800.0],["1998-06-08",15.1716,15.272,15.0711,15.0711,100600.0],["1998-06-09",15.0711,15.2218,15.0711,15.2218,1700.0],["1998-06-10",15.2218,15.2218,15.0711,15.0711,900.0],["1998-06-11",15.0711,15.1716,14.9706,14.9706,19500.0],["1998-06-12",15.0711,15.0711,14.9706,15.0209,11200.0],["1998-06-15",15.0711,15.0711,14.9204,14.9706,4400.0],["1998-06-16",14.8702,15.0209,14.8702,14.9706,1600.0],["1998-06-17",15.0209,15.0209,14.6692,14.6692,53900.0],["1998-06-18",14.7697,14.8702,14.7194,14.8702,18500.0],["1998-06-19",14.619,14.619,14.4683,14.619,91200.0],["1998-06-22",14.4683,14.6692,14.4683,14.6692,4700.0],["1998-06-23",14.6692,14.7697,14.5687,14.7697,155400.0],["1998-06-24",14.7697,14.7697,14.5687,14.5687,6700.0],["1998-06-25",14.6692,14.7697,14.5687,14.7697,6900.0],["1998-06-26",14.5687,14.7697,14.5687,14.7194,5400.0],["1998-06-29",14.8702,15.0711,14.6692,14.6692,54800.0],["1998-06-30",15.0711,15.0711,14.8702,14.8702,22600.0],["1998-07-01",14.9706,14.9706,14.6692,14.6692,4600.0],["1998-07-02",14.6692,14.8702,14.6692,14.8702,1300.0],["1998-07-06",14.8701,14.9706,14.5687,14.7194,35400.0],["1998-07-07",14.8702,14.9706,14.6692,14.6692,112200.0],["1998-07-08",14.7697,14.7697,14.6692,14.6692,9500.0],["1998-07-09",14.6692,14.7697,14.0664,14.1668,310700.0],["1998-07-10",14.3678,14.3678,14.1668,14.3678,52600.0],["1998-07-13",14.1668,14.4683,14.1668,14.3678,6600.0],["1998-07-14",14.3678,14.6692,14.2171,14.4683,11900.0],["1998-07-15",14.5687,15.0711,14.4683,15.0711,89200.0],["1998-07-16",15.0711,15.0711,14.7697,15.0209,69300.0],["1998-07-17",14.6692,15.0711,14.6692,14.9706,6800.0],["1998-07-20",14.6692,14.8702,14.6692,14.6692,9800.0],["1998-07-21",14.8702,14.9706,14.6692,14.8702,208500.0],["1998-07-22",14.7697,14.9706,14.6692,14.7194,116200.0],["1998-07-23",14.9706,14.9706,14.5687,14.7697,208700.0],["1998-07-24",14.7697,15.1716,14.6692,14.8199,263000.0],["1998-07-27",14.7697,15.272,14.7697,15.2218,583800.0],["1998-07-28",15.0711,15.272,14.9706,15.272,5200.0],["1998-07-29",15.272,15.5735,14.9706,15.5735,21800.0],["1998-07-30",15.5735,15.5735,15.272,15.3725,14200.0],["1998-07-31",15.0711,15.1716,15.0711,15.1213,9800.0],["1998-08-03",15.0711,15.272,15.0711,15.0711,13700.0],["1998-08-04",15.0711,15.2721,15.0711,15.1716,4200.0],["1998-08-05",15.0711,15.272,14.8701,15.1213,5700.0],["1998-08-06",15.272,15.272,14.9706,15.272,6900.0],["1998-08-07",15.1716,15.2721,15.1716,15.1716,1900.0],["1998-08-10",15.1716,15.272,14.9706,15.1213,8400.0],["1998-08-11",15.1716,15.1716,14.5687,14.5687,20400.0],["1998-08-12",14.5687,14.8702,14.5687,14.8702,4100.0],["1998-08-13",14.9706,14.9706,14.5687,14.6692,6100.0],["1998-08-14",14.8701,15.1213,14.8701,15.1213,5300.0],["1998-08-17",14.8702,14.8702,14.5687,14.8702,1600.0],["1998-08-18",15.0711,15.0711,14.5687,15.0711,2800.0],["1998-08-19",15.0711,15.0711,14.5687,14.6692,1600.0],["1998-08-20",14.6692,14.8702,13.3128,13.7649,32600.0],["1998-08-21",13.3128,13.8654,13.1621,13.4635,22900.0],["1998-08-24",13.363,13.4635,13.363,13.4635,400.0],["1998-08-25",13.4635,13.8654,13.4635,13.8654,7800.0],["1998-08-26",13.6142,13.6142,13.363,13.4635,2900.0],["1998-08-27",13.2626,13.2626,11.8559,12.0569,29100.0],["1998-08-28",12.3583,12.3583,11.655,11.655,47100.0],["1998-08-31",11.8559,11.8559,10.4493,10.5498,30900.0],["1998-09-01",11.0019,11.2531,10.0474,11.1526,57600.0],["1998-09-02",10.5498,11.1526,10.5498,11.0521,20000.0],["1998-09-03",10.9014,11.0521,10.6502,10.8512,40000.0],["1998-09-04",11.0521,11.2531,11.0521,11.2531,7100.0],["1998-09-08",11.655,12.0569,11.655,11.8559,11100.0],["1998-09-09",11.7555,11.8559,11.0521,11.0521,10700.0],["1998-09-10",10.9517,11.0521,10.5498,10.8512,82900.0],["1998-09-11",10.6502,10.9517,10.5498,10.7507,149200.0],["1998-09-14",10.7507,10.7507,10.2483,10.2483,2900.0],["1998-09-15",10.6502,10.7507,10.5498,10.5498,15700.0],["1998-09-16",10.2483,10.7507,10.2483,10.6502,14000.0],["1998-09-17",10.3991,10.4493,10.0474,10.0474,24500.0],["1998-09-18",10.0474,10.1479,9.8967,9.9972,47000.0],["1998-09-21",9.8464,10.0474,9.6455,9.6455,5000.0],["1998-09-22",9.8465,9.8465,9.545,9.8465,170500.0],["1998-09-23",9.8465,10.6502,9.8465,10.2483,40000.0],["1998-09-24",10.2483,10.3488,10.2483,10.3488,1700.0],["1998-09-25",10.2483,10.2483,10.2483,10.2483,800.0],["1998-09-28",10.7507,10.7507,10.7005,10.7005,6800.0],["1998-09-29",10.7507,10.9517,10.2483,10.4493,1300.0],["1998-09-30",10.6502,10.9517,10.4995,10.9517,20000.0],["1998-10-01",10.6502,10.9517,10.5498,10.5498,7000.0],["1998-10-02",10.4493,10.8512,10.0474,10.0474,8900.0],["1998-10-05",10.8512,10.8512,10.0474,10.0474,4900.0],["1998-10-06",10.4493,10.4493,10.0474,10.2483,8600.0],["1998-10-07",10.3488,10.3488,10.0474,10.2483,4900.0],["1998-10-08",10.0474,10.0474,9.545,9.545,12800.0],["1998-10-09",9.545,10.2483,9.4948,10.0474,52800.0],["1998-10-12",10.1479,10.1479,9.6455,9.6455,7500.0],["1998-10-13",9.3441,9.746,9.3441,9.746,800.0],["1998-10-14",9.6455,9.6455,9.3441,9.3441,2100.0],["1998-10-15",9.6455,9.6455,8.5905,9.2436,22200.0],["1998-10-16",9.3441,9.4446,8.9422,9.4446,6200.0],["1998-10-19",9.4446,9.8967,9.4446,9.746,19200.0],["1998-10-20",9.7962,10.0474,9.7962,9.8967,7600.0],["1998-10-21",9.9469,10.0474,9.8967,10.0474,14800.0],["1998-10-22",10.0474,10.4493,9.9972,10.0474,37000.0],["1998-10-23",10.2483,10.2483,9.8465,10.1981,49400.0],["1998-10-26",10.4493,10.4493,10.0474,10.3488,67200.0],["1998-10-27",10.4493,10.5498,10.2483,10.3488,23700.0],["1998-10-28",10.5498,10.7507,10.4493,10.6502,16500.0],["1998-10-29",10.6,11.1526,10.6,10.9014,148400.0],["1998-10-30",11.2531,11.8057,11.1526,11.8057,52300.0],["1998-11-02",11.9564,11.9564,11.8057,11.8559,4300.0],["1998-11-03",11.8057,12.2578,11.8057,12.0569,43100.0],["1998-11-04",12.2578,12.4588,11.9564,12.0569,9500.0],["1998-11-05",12.0569,12.0569,12.0569,12.0569,2000.0],["1998-11-06",12.2578,12.6597,11.9564,12.6597,16200.0],["1998-11-09",12.6597,12.6597,12.1574,12.6597,3900.0],["1998-11-10",12.6597,12.6597,12.6597,12.6597,100.0],["1998-11-11",12.6597,13.2626,12.5592,12.8607,13100.0],["1998-11-12",13.2626,13.363,12.6597,12.6597,8900.0],["1998-11-13",13.0616,13.0616,12.8607,12.9611,14000.0],["1998-11-16",13.0616,13.2626,13.0616,13.2626,4300.0],["1998-11-17",12.9109,12.9109,12.6597,12.9109,1600.0],["1998-11-18",12.8607,13.1621,12.8607,13.1621,4800.0],["1998-11-19",12.8607,13.1621,12.8607,13.0616,4700.0],["1998-11-20",12.9611,13.2626,12.8607,13.2626,18000.0],["1998-11-23",13.0616,13.4635,13.0616,13.0616,2800.0],["1998-11-24",13.0616,13.4635,13.0616,13.2626,10700.0],["1998-11-25",13.4635,13.4635,13.0114,13.363,6100.0],["1998-11-27",13.4635,13.6645,13.4635,13.6142,10100.0],["1998-11-30",12.8607,13.6645,12.8607,13.2123,9000.0],["1998-12-01",12.8607,13.363,12.8607,13.0616,132500.0],["1998-12-02",13.6645,13.6645,12.6597,12.9109,12200.0],["1998-12-03",12.8607,12.8607,12.3081,12.3081,11800.0],["1998-12-04",12.0569,12.1574,11.655,12.0569,15000.0],["1998-12-07",11.655,11.8057,11.6047,11.655,48300.0],["1998-12-08",12.0569,12.0569,11.655,11.655,300.0],["1998-12-09",11.655,12.0569,11.655,11.7555,2100.0],["1998-12-10",12.0569,12.2578,11.9564,11.9564,17300.0],["1998-12-11",12.5592,13.2626,12.2578,13.2626,24200.0],["1998-12-14",12.6597,13.564,12.6597,13.2626,20700.0],["1998-12-15",12.8607,13.3128,12.6597,12.8607,13300.0],["1998-12-16",12.7602,12.9611,12.4588,12.4588,19500.0],["1998-12-17",12.4588,12.5592,12.4588,12.5592,5200.0],["1998-12-18",12.1573,12.4588,11.8559,12.3583,25300.0],["1998-12-21",12.4588,12.4588,12.1071,12.1071,5300.0],["1998-12-22",12.0569,12.0569,11.8559,11.9062,6200.0],["1998-12-23",11.8559,12.1574,11.8559,11.9564,24300.0],["1998-12-24",12.1574,12.1574,11.9564,12.0569,14600.0],["1998-12-28",12.1573,12.1573,12.0569,12.1573,16600.0],["1998-12-29",12.1574,12.1574,11.7555,12.0569,8500.0],["1998-12-30",11.9564,11.9564,11.7052,11.7052,1800.0],["1998-12-31",11.9564,12.1573,11.7052,12.1573,50200.0],["1999-01-04",11.8559,12.1574,11.8559,12.0569,6300.0],["1999-01-05",11.7555,11.8559,11.6047,11.7555,26000.0],["1999-01-06",11.8559,12.1574,11.4038,11.655,54100.0],["1999-01-07",11.655,12.3583,11.655,12.0569,176300.0],["1999-01-08",11.9564,12.3583,11.9564,12.2076,52400.0],["1999-01-11",12.4588,12.4588,12.2076,12.2578,105500.0],["1999-01-12",12.2578,13.1621,12.2076,13.1621,49700.0],["1999-01-13",12.7602,13.1621,12.4588,13.0616,16000.0],["1999-01-14",12.4588,13.0616,12.4588,13.0616,900.0],["1999-01-15",12.4588,13.564,12.4588,13.4635,188000.0],["1999-01-19",12.8607,13.6645,12.8607,13.2626,3500.0],["1999-01-20",13.0365,13.7649,12.8607,13.4635,29200.0],["1999-01-21",13.1621,13.4635,13.1621,13.1621,3600.0],["1999-01-22",12.9611,13.2626,12.9611,13.2626,3200.0],["1999-01-25",12.9611,13.1621,12.8607,13.0616,7600.0],["1999-01-26",13.0616,13.0616,12.7602,13.0616,9700.0],["1999-01-27",13.0616,13.4635,12.9611,13.2123,6500.0],["1999-01-28",13.2626,13.4635,12.9611,13.4635,20300.0],["1999-01-29",13.4635,13.4635,13.1621,13.2626,3200.0],["1999-02-01",13.4635,13.564,12.9611,13.564,3500.0],["1999-02-02",13.1621,13.363,12.9611,13.1621,15900.0],["1999-02-03",12.9611,13.2626,12.9611,13.2626,5800.0],["1999-02-04",13.0616,13.1621,12.9611,13.0616,90300.0],["1999-02-05",12.9611,13.0616,12.9611,12.9611,11900.0],["1999-02-08",12.9611,13.0616,12.9611,12.9611,4800.0],["1999-02-09",12.9611,13.4635,12.9611,13.1621,7300.0],["1999-02-10",12.9611,13.2626,12.9611,13.2626,1800.0],["1999-02-11",13.2626,13.2626,12.7602,12.7602,5400.0],["1999-02-12",13.0616,13.0616,12.5592,12.7602,1500.0],["1999-02-16",12.8607,13.564,12.8607,13.2626,14800.0],["1999-02-17",13.4635,13.4635,13.1621,13.1621,20200.0],["1999-02-18",13.4635,13.564,13.0114,13.0616,19900.0],["1999-02-19",13.2626,13.2626,13.1621,13.1621,700.0],["1999-02-22",12.7602,13.2626,12.7602,12.7602,2000.0],["1999-02-23",13.2626,13.2626,13.2626,13.2626,700.0],["1999-02-24",12.8607,13.2626,12.8607,13.2123,10100.0],["1999-02-25",12.8607,13.2626,12.8607,13.0616,3600.0],["1999-02-26",12.7602,13.0616,12.2578,12.4211,9300.0],["1999-03-01",12.0569,12.4588,11.9564,12.1322,2300.0],["1999-03-02",11.9564,12.1574,11.5545,11.8559,22000.0],["1999-03-03",11.655,11.881,11.6047,11.7052,17000.0],["1999-03-04",12.0569,12.1574,11.8559,12.0569,19200.0],["1999-03-05",12.8607,12.8607,12.3583,12.3583,700.0],["1999-03-08",12.3583,12.8607,12.3583,12.6095,2900.0],["1999-03-09",12.8607,12.8607,12.4588,12.6597,3700.0],["1999-03-10",12.6597,12.6597,12.6597,12.6597,0.0],["1999-03-11",12.3583,12.8607,12.3583,12.509,2200.0],["1999-03-12",12.4085,12.8607,12.4085,12.4085,12500.0],["1999-03-15",12.8607,12.8607,12.3583,12.3583,400.0],["1999-03-16",12.6095,12.8607,12.3583,12.4588,4500.0],["1999-03-17",12.4588,12.6597,12.3583,12.6597,2300.0],["1999-03-18",12.6597,12.6597,12.3583,12.6597,14100.0],["1999-03-19",12.5592,12.5592,12.2578,12.2578,9900.0],["1999-03-22",12.5592,12.6597,12.0569,12.0569,14400.0],["1999-03-23",12.2578,12.3081,11.9564,12.0569,5300.0],["1999-03-24",12.0569,12.0569,11.454,11.454,18500.0],["1999-03-25",11.5545,12.0569,11.2531,11.2531,43700.0],["1999-03-26",11.2531,11.2531,10.6502,10.8512,19500.0],["1999-03-29",10.8512,11.3536,10.8512,11.1526,10100.0],["1999-03-30",11.1526,11.655,10.8512,11.0521,60000.0],["1999-03-31",10.8512,11.655,10.8512,11.2531,23800.0],["1999-04-01",11.2531,11.655,11.1526,11.1526,19200.0],["1999-04-05",10.6502,11.3536,10.6502,10.7507,6200.0],["1999-04-06",11.3536,11.454,10.7507,10.7507,6700.0],["1999-04-07",11.0521,11.2028,10.4493,10.4493,20000.0],["1999-04-08",10.1479,10.6502,10.1479,10.6,25000.0],["1999-04-09",10.6502,10.6502,10.4493,10.4493,7300.0],["1999-04-12",10.6502,10.6502,10.4493,10.4493,7400.0],["1999-04-13",10.6502,10.6502,10.4995,10.6,167600.0],["1999-04-14",10.4493,10.9517,10.4493,10.9517,28200.0],["1999-04-15",10.4493,11.5043,10.4493,11.3536,190800.0],["1999-04-16",11.2531,11.8559,11.2531,11.5545,10100.0],["1999-04-19",11.8559,12.4588,11.8559,12.0569,19600.0],["1999-04-20",12.0569,13.363,11.9564,12.6597,50100.0],["1999-04-21",13.1621,13.1621,12.4588,13.0616,5900.0],["1999-04-22",13.0616,13.1621,12.8607,13.1621,54800.0],["1999-04-23",12.3583,12.4588,12.0569,12.3583,29100.0],["1999-04-26",12.4588,12.4588,12.0569,12.1573,26700.0],["1999-04-27",12.1574,12.509,12.1574,12.4588,6800.0],["1999-04-28",12.509,12.509,12.1574,12.4588,5100.0],["1999-04-29",12.4588,12.4588,12.1574,12.4588,8200.0],["1999-04-30",12.4588,12.4588,11.8559,12.1573,17400.0],["1999-05-03",12.2578,12.2578,11.8559,12.2076,9100.0],["1999-05-04",12.3583,12.3583,11.7555,11.9564,6900.0],["1999-05-05",12.2578,12.2578,11.9564,11.9564,9700.0],["1999-05-06",11.7555,12.0569,11.7555,11.8057,6100.0],["1999-05-07",11.8057,12.2578,11.5043,11.655,6700.0],["1999-05-10",11.454,11.655,11.3536,11.454,16000.0],["1999-05-11",11.454,11.454,11.2531,11.4038,23000.0],["1999-05-12",11.2531,11.5545,11.0521,11.0521,40200.0],["1999-05-13",10.9517,11.5043,10.9517,11.1526,31200.0],["1999-05-14",11.0521,11.1526,10.8512,10.9014,232300.0],["1999-05-17",10.8512,11.3536,10.5498,11.2531,5700.0],["1999-05-18",11.2531,12.2578,11.1024,12.2076,45800.0],["1999-05-19",12.2327,12.3583,12.0569,12.2076,26700.0],["1999-05-20",12.0569,13.1621,12.0569,12.8607,102400.0],["1999-05-21",12.9611,13.0616,12.8104,12.9611,32400.0],["1999-05-24",12.8607,13.0616,12.7602,12.7602,48800.0],["1999-05-25",13.0616,13.0616,12.7602,12.7602,4400.0],["1999-05-26",13.0616,13.0616,12.3583,12.3583,5800.0],["1999-05-27",13.0616,13.1621,12.4588,12.4588,5600.0],["1999-05-28",13.1621,13.1621,12.5592,12.8607,27900.0],["1999-06-01",13.1621,13.564,12.8607,13.0616,12400.0],["1999-06-02",13.4635,13.4635,13.0616,13.0616,5400.0],["1999-06-03",13.564,14.1668,13.2626,13.564,77800.0],["1999-06-04",13.4635,13.8654,13.4635,13.564,42700.0],["1999-06-07",13.564,14.0664,13.564,13.8152,59300.0],["1999-06-08",13.8654,13.8654,13.4635,13.564,26400.0],["1999-06-09",13.7649,13.7649,13.4635,13.7147,3800.0],["1999-06-10",13.5891,13.7147,13.363,13.4635,24000.0],["1999-06-11",13.4635,13.6645,13.2626,13.363,5300.0],["1999-06-14",13.6645,13.6645,11.5545,12.5592,80200.0],["1999-06-15",12.6597,12.6597,11.7555,11.7555,30900.0],["1999-06-16",11.6801,12.0569,11.6801,11.9564,5100.0],["1999-06-17",12.0569,12.4588,12.0569,12.4588,3100.0],["1999-06-18",12.6597,12.7602,12.1573,12.1573,5000.0],["1999-06-21",12.5592,13.1119,12.5592,12.7602,32400.0],["1999-06-22",12.71,13.6142,12.6848,13.2626,22200.0],["1999-06-23",13.2626,13.4635,13.1621,13.2626,12300.0],["1999-06-24",13.564,13.564,13.2626,13.363,11600.0],["1999-06-25",13.564,13.8654,13.5138,13.7649,60700.0],["1999-06-28",13.7649,13.7649,13.4635,13.4635,8600.0],["1999-06-29",13.4635,13.6645,13.4635,13.5137,5600.0],["1999-06-30",13.6645,13.8654,13.4635,13.6142,101900.0],["1999-07-01",13.6142,13.6645,13.564,13.6142,48200.0],["1999-07-02",13.6142,14.0664,13.564,13.9659,84100.0],["1999-07-06",14.0664,14.8702,13.8654,13.9659,47700.0],["1999-07-07",14.4683,14.4683,13.9659,14.1668,24500.0],["1999-07-08",14.0664,14.3678,14.0664,14.1668,9400.0],["1999-07-09",14.1668,14.1668,13.6645,14.1166,20000.0],["1999-07-12",14.0664,14.0664,13.4635,13.4635,1500.0],["1999-07-13",13.363,13.564,13.363,13.363,500.0],["1999-07-14",13.564,13.6645,13.2626,13.2626,5900.0],["1999-07-15",13.4133,13.564,13.363,13.363,8000.0],["1999-07-16",13.564,13.8654,13.564,13.8654,91600.0],["1999-07-19",13.8654,14.2673,13.6645,14.2673,17000.0],["1999-07-20",14.1668,14.1668,13.6645,13.9659,10900.0],["1999-07-21",14.0664,14.2673,13.8654,14.1668,27700.0],["1999-07-22",13.8654,14.1166,13.6645,13.6645,5100.0],["1999-07-23",14.1668,14.1668,13.6645,13.6645,12500.0],["1999-07-26",13.9659,13.9659,13.4635,13.4635,4800.0],["1999-07-27",13.564,13.8152,13.564,13.7147,22100.0],["1999-07-28",13.8654,13.8654,13.2626,13.564,30700.0],["1999-07-29",13.2626,13.6645,13.2626,13.2626,5600.0],["1999-07-30",13.6645,13.6645,13.363,13.363,2300.0],["1999-08-02",13.363,13.6645,13.363,13.363,1200.0],["1999-08-03",13.6645,13.6645,13.4635,13.4635,2900.0],["1999-08-04",13.4133,13.6645,13.363,13.363,4000.0],["1999-08-05",13.363,13.4635,13.2626,13.4133,2800.0],["1999-08-06",13.1621,13.6142,13.1621,13.4635,2900.0],["1999-08-09",13.6142,13.6142,13.0616,13.4635,8000.0],["1999-08-10",13.1621,13.4635,12.71,12.71,23100.0],["1999-08-11",12.8607,13.2626,12.6597,13.2626,6100.0],["1999-08-12",13.2626,13.2626,12.4588,12.4588,1200.0],["1999-08-13",13.0616,13.0616,12.7602,12.7602,1500.0],["1999-08-16",12.8607,13.2626,12.5592,13.2626,14700.0],["1999-08-17",13.564,13.564,13.0114,13.0114,8300.0],["1999-08-18",12.9611,13.4635,12.9611,13.1119,28300.0],["1999-08-19",13.2123,13.2626,12.9611,13.1119,23300.0],["1999-08-20",13.1119,13.2626,13.1119,13.2123,11600.0],["1999-08-23",13.1621,13.4635,12.9611,13.4635,30800.0],["1999-08-24",13.2626,13.8654,13.2626,13.4635,15400.0],["1999-08-25",13.2626,13.4635,13.2626,13.3128,12000.0],["1999-08-26",13.2626,13.363,13.0616,13.0616,3800.0],["1999-08-27",13.363,13.363,13.363,13.363,100.0],["1999-08-30",13.363,13.363,12.4588,12.4588,11000.0],["1999-08-31",12.3583,12.8607,12.3583,12.4588,2300.0],["1999-09-01",12.6597,12.6597,12.3583,12.5592,900.0],["1999-09-02",12.6597,12.6597,12.0569,12.3081,15400.0],["1999-09-03",12.0569,12.3081,11.8057,11.9564,12400.0],["1999-09-07",11.9564,12.509,11.9062,12.509,25200.0],["1999-09-08",12.2076,12.6597,12.2076,12.6095,12600.0],["1999-09-09",12.7602,12.8607,12.4588,12.5592,107800.0],["1999-09-10",12.8607,12.8607,12.2578,12.2578,5700.0],["1999-09-13",12.2578,12.6597,12.2578,12.3081,2200.0],["1999-09-14",12.8104,12.8104,12.4588,12.6597,7600.0],["1999-09-15",12.5592,12.6597,12.5592,12.5592,7400.0],["1999-09-16",12.4588,12.6597,12.0569,12.0569,3600.0],["1999-09-17",12.0569,12.2578,11.7555,12.2578,7500.0],["1999-09-20",12.0569,12.5592,12.0569,12.3332,54600.0],["1999-09-21",12.1071,12.4588,11.9564,11.9564,40600.0],["1999-09-22",12.0066,12.2578,11.8559,12.1573,13800.0],["1999-09-23",11.8559,12.2578,11.8559,11.9564,12300.0],["1999-09-24",11.9564,11.9564,11.454,11.9564,16900.0],["1999-09-27",11.7555,11.7555,11.454,11.454,36700.0],["1999-09-28",11.5545,11.655,10.8512,10.9517,8600.0],["1999-09-29",11.0521,11.0521,10.2483,10.2483,16800.0],["1999-09-30",10.4493,10.4493,9.9972,10.0474,35600.0],["1999-10-01",10.0474,10.0474,9.545,9.545,168600.0],["1999-10-04",9.6455,9.6455,9.4446,9.4446,28600.0],["1999-10-05",9.4446,9.6455,9.4446,9.4446,26500.0],["1999-10-06",9.545,9.545,9.2436,9.2436,102300.0],["1999-10-07",9.3943,9.3943,9.1431,9.2436,31900.0],["1999-10-08",9.3441,9.3943,9.1431,9.1934,34200.0],["1999-10-11",9.2436,9.2436,8.8919,8.9422,63600.0],["1999-10-12",9.0427,9.0427,8.691,8.7412,47000.0],["1999-10-13",8.7412,8.7412,8.6408,8.6408,63300.0],["1999-10-14",8.691,8.7412,8.6408,8.6408,20300.0],["1999-10-15",8.6408,8.691,8.4901,8.4901,25600.0],["1999-10-18",8.5905,8.691,8.4901,8.5403,34400.0],["1999-10-19",8.4901,8.6408,8.4398,8.4398,50100.0],["1999-10-20",8.4901,8.4901,8.4398,8.4398,73500.0],["1999-10-21",8.5905,8.5905,7.636,7.837,72900.0],["1999-10-22",8.0379,8.0882,7.2341,7.7365,203700.0],["1999-10-25",7.636,8.2389,7.5858,7.9877,156800.0],["1999-10-26",8.1384,8.1384,7.8872,7.9374,67700.0],["1999-10-27",7.9374,7.9374,7.636,7.636,58200.0],["1999-10-28",7.7365,8.1384,7.7365,7.7867,41700.0],["1999-10-29",7.7867,8.4398,7.7867,8.2389,55500.0],["1999-11-01",8.6408,9.3441,8.6408,8.9422,27800.0],["1999-11-02",9.2436,9.2436,8.2389,8.2389,19100.0],["1999-11-03",8.3393,8.5403,8.3393,8.5403,11300.0],["1999-11-04",8.5403,9.2436,8.49,8.8417,107200.0],["1999-11-05",8.6408,8.8417,8.4398,8.8417,19300.0],["1999-11-08",8.6408,9.1431,8.6408,8.9422,39600.0],["1999-11-09",8.7412,8.8417,8.4398,8.6408,35000.0],["1999-11-10",8.4398,8.5403,8.3393,8.4398,69200.0],["1999-11-11",8.4649,9.1431,8.4649,8.7412,14000.0],["1999-11-12",8.7915,8.8919,8.5403,8.7915,76000.0],["1999-11-15",8.7412,8.9422,8.7412,8.9422,3000.0],["1999-11-16",8.9422,8.9422,8.8417,8.9422,16400.0],["1999-11-17",8.9422,8.9422,8.7412,8.8417,11100.0],["1999-11-18",8.9422,8.9422,8.8417,8.9422,4400.0],["1999-11-19",8.8417,9.2436,8.8417,9.2436,21100.0],["1999-11-22",9.2436,9.545,9.2436,9.2436,4700.0],["1999-11-23",9.1431,9.6455,9.1431,9.6455,7800.0],["1999-11-24",9.8464,9.8464,9.6957,9.6957,24800.0],["1999-11-26",9.9469,9.9469,9.4446,9.5701,9800.0],["1999-11-29",9.6455,9.6455,9.2436,9.4446,54200.0],["1999-11-30",9.6455,9.6455,9.6455,9.6455,800.0],["1999-12-01",9.4446,9.4948,9.2436,9.2436,13700.0],["1999-12-02",9.3441,9.3441,9.1431,9.1431,38200.0],["1999-12-03",9.2436,9.3441,9.1431,9.2436,17300.0],["1999-12-06",9.545,9.545,9.2436,9.2436,17700.0],["1999-12-07",9.0427,9.2436,8.8417,9.1431,20200.0],["1999-12-08",9.1431,9.2436,8.6408,8.8417,5100.0],["1999-12-09",8.6408,9.2436,7.7365,8.1384,43000.0],["1999-12-10",8.1384,8.4398,7.837,7.837,22500.0],["1999-12-13",7.837,7.837,7.5355,7.5355,35100.0],["1999-12-14",7.5355,7.8872,7.3346,7.5355,21800.0],["1999-12-15",7.5355,7.837,7.3346,7.4351,14500.0],["1999-12-16",7.4351,7.837,7.4351,7.636,15700.0],["1999-12-17",7.7365,8.1384,7.7365,8.0882,24500.0],["1999-12-20",7.837,8.2389,7.837,8.0379,17700.0],["1999-12-21",7.8872,8.2389,7.837,7.9877,19200.0],["1999-12-22",7.837,8.0882,7.7365,8.0882,47400.0],["1999-12-23",7.9374,8.7412,7.8872,8.2891,30900.0],["1999-12-27",8.8417,9.1431,8.3393,8.6408,6100.0],["1999-12-28",8.2389,8.5403,8.0379,8.5403,19000.0],["1999-12-29",8.8417,8.8417,8.3393,8.3393,6400.0],["1999-12-30",8.3393,8.4147,8.0379,8.0882,13100.0],["1999-12-31",8.3393,8.3393,7.9374,7.9374,33400.0],["2000-01-03",7.837,7.837,7.5356,7.6863,18300.0],["2000-01-04",7.5355,7.636,7.2844,7.4351,18800.0],["2000-01-05",7.3848,7.5355,7.2341,7.3848,17400.0],["2000-01-06",7.636,8.4398,7.3848,8.4398,19300.0],["2000-01-07",8.4398,8.6408,8.3393,8.3393,22700.0],["2000-01-10",8.3393,8.7412,7.837,7.837,17300.0],["2000-01-11",7.636,7.9374,7.636,7.636,9600.0],["2000-01-12",7.636,7.9374,7.5355,7.5355,8300.0],["2000-01-13",7.636,7.7867,7.4351,7.4351,101200.0],["2000-01-14",7.636,8.3393,7.636,7.7365,23200.0],["2000-01-18",8.0379,8.0379,8.0379,8.0379,35200.0],["2000-01-19",8.2389,8.2389,7.9877,8.0379,51300.0],["2000-01-20",8.0379,8.2389,7.9877,8.1384,35100.0],["2000-01-21",7.9877,8.2389,7.9877,8.2389,28600.0],["2000-01-24",8.5403,8.6408,7.837,7.837,33100.0],["2000-01-25",7.5355,7.7365,7.2341,7.4351,41700.0],["2000-01-26",7.4351,7.8872,7.4351,7.5355,13400.0],["2000-01-27",7.837,7.837,7.1337,7.2341,42200.0],["2000-01-28",6.9327,7.4351,6.7318,7.4351,29600.0],["2000-01-31",7.6235,7.636,7.2341,7.4853,20000.0],["2000-02-01",7.7365,7.9374,7.5355,7.6109,44800.0],["2000-02-02",7.5355,7.7365,7.4853,7.7365,7600.0],["2000-02-03",7.7365,7.7365,7.6109,7.636,13600.0],["2000-02-04",7.636,7.636,7.4351,7.4351,18900.0],["2000-02-07",7.5355,7.5355,7.0834,7.0834,41300.0],["2000-02-08",7.0834,7.1839,6.9829,6.9829,39800.0],["2000-02-09",6.9829,7.0332,6.7318,6.8322,114600.0],["2000-02-10",6.8322,7.0332,6.7318,6.782,18500.0],["2000-02-11",6.7318,6.8322,6.7318,6.8322,6200.0],["2000-02-14",7.0332,7.0332,6.3801,6.3801,31000.0],["2000-02-15",6.2294,6.3299,5.3251,5.727,254700.0],["2000-02-16",5.727,6.581,5.727,6.5308,109800.0],["2000-02-17",6.5308,6.6313,6.3299,6.4303,90300.0],["2000-02-18",6.5308,6.5308,5.6265,6.0284,30600.0],["2000-02-22",6.5308,6.5308,5.6768,6.1289,15700.0],["2000-02-23",6.4303,6.8322,6.4303,6.4303,33800.0],["2000-02-24",6.3801,6.5308,6.2294,6.2294,10000.0],["2000-02-25",6.3299,6.4303,6.3299,6.4303,4100.0],["2000-02-28",6.4303,6.7318,6.3299,6.6313,55000.0],["2000-02-29",6.6313,6.7318,6.5308,6.7318,155900.0],["2000-03-01",6.8322,7.0834,6.8322,7.0332,53100.0],["2000-03-02",7.0834,7.0834,6.9327,6.9327,54300.0],["2000-03-03",7.0834,7.1337,6.9327,6.9327,29700.0],["2000-03-06",7.0332,7.1337,6.9327,6.9327,37900.0],["2000-03-07",6.9327,6.9829,6.4303,6.8825,18700.0],["2000-03-08",6.6313,7.0834,6.581,7.0834,20800.0],["2000-03-09",6.6313,7.1085,6.5308,7.1085,42600.0],["2000-03-10",6.9327,7.0834,6.6313,6.8322,62600.0],["2000-03-13",6.6313,6.8322,6.6313,6.7569,23300.0],["2000-03-14",6.8322,7.0834,6.8322,6.9829,14600.0],["2000-03-15",6.9829,6.9829,6.6313,6.8322,26700.0],["2000-03-16",6.6313,7.3848,6.6313,7.1337,102300.0],["2000-03-17",7.2592,7.636,7.0206,7.5607,197500.0],["2000-03-20",8.0379,8.4398,8.0379,8.0379,65000.0],["2000-03-21",8.3393,8.3393,8.0379,8.0379,11000.0],["2000-03-22",7.9374,8.0379,7.837,7.837,3100.0],["2000-03-23",8.0379,8.6408,7.837,8.6408,21900.0],["2000-03-24",8.4398,9.0427,8.4398,8.6408,27200.0],["2000-03-27",8.8417,8.8417,8.2891,8.4398,40700.0],["2000-03-28",8.5403,8.7412,8.4398,8.7412,7200.0],["2000-03-29",8.4398,8.5403,8.3393,8.4398,6100.0],["2000-03-30",8.9422,8.9422,8.4398,8.5403,5000.0],["2000-03-31",8.4398,8.5403,8.4398,8.5403,2700.0],["2000-04-03",8.4398,8.4398,7.837,7.9374,13000.0],["2000-04-04",7.837,7.8872,6.6313,7.4351,46900.0],["2000-04-05",7.0332,7.2844,6.8322,7.1839,15300.0],["2000-04-06",7.2844,7.7365,7.2844,7.7365,11000.0],["2000-04-07",7.5355,7.7365,7.5355,7.7365,12300.0],["2000-04-10",7.5355,7.636,7.5355,7.5355,2500.0],["2000-04-11",7.7867,7.9877,7.636,7.7365,4700.0],["2000-04-12",7.7365,8.5403,7.5858,7.636,12900.0],["2000-04-13",7.9374,8.0379,7.9374,7.9374,3100.0],["2000-04-14",7.9374,7.9374,7.6863,7.7365,15100.0],["2000-04-17",7.7867,8.6408,7.7867,8.2389,44200.0],["2000-04-18",8.4398,8.4398,8.3393,8.4398,2600.0],["2000-04-19",8.5403,8.5403,8.0505,8.2389,58800.0],["2000-04-20",8.4398,8.4398,8.0379,8.0379,11200.0],["2000-04-24",8.0379,8.0379,7.2844,7.5355,10700.0],["2000-04-25",7.4351,7.4351,6.9327,7.2341,37200.0],["2000-04-26",7.1337,7.2844,6.9327,7.2844,20100.0],["2000-04-27",6.9829,7.3346,6.8825,6.9829,13400.0],["2000-04-28",7.209,7.2844,7.1839,7.2844,8100.0],["2000-05-01",7.3346,7.3346,7.1839,7.3346,31900.0],["2000-05-02",7.2341,7.4351,7.2341,7.2844,4900.0],["2000-05-03",7.4351,7.4351,7.4351,7.4351,100.0],["2000-05-04",7.3346,7.4351,7.3346,7.4351,20900.0],["2000-05-05",7.3346,7.5355,7.2844,7.4351,7700.0],["2000-05-08",7.5355,7.5858,7.3472,7.3848,53700.0],["2000-05-09",7.3346,7.3848,7.3346,7.3346,14200.0],["2000-05-10",7.3346,7.4351,7.3346,7.3346,23600.0],["2000-05-11",7.3346,7.3346,7.0332,7.3346,4500.0],["2000-05-12",7.1337,7.209,7.1337,7.209,2700.0],["2000-05-15",7.2844,7.4351,7.1839,7.2341,13500.0],["2000-05-16",7.1337,7.2844,7.1337,7.2844,11000.0],["2000-05-17",7.2844,7.2844,7.2341,7.2341,10200.0],["2000-05-18",7.322,7.322,7.1839,7.1839,5500.0],["2000-05-19",7.1839,7.1839,7.1839,7.1839,0.0],["2000-05-22",7.2341,7.2341,7.1839,7.1839,13100.0],["2000-05-23",7.1839,7.1839,7.1839,7.1839,1300.0],["2000-05-24",7.1839,7.2341,6.8322,6.8322,5500.0],["2000-05-25",7.1337,7.1337,6.8322,6.8322,30300.0],["2000-05-26",6.8322,7.1337,6.3801,6.3801,4900.0],["2000-05-30",6.5308,6.8322,6.4806,6.8322,7200.0],["2000-05-31",6.8322,6.9327,6.8322,6.8322,36800.0],["2000-06-01",6.8322,6.8322,6.8322,6.8322,500.0],["2000-06-02",6.8322,6.9327,6.782,6.782,30200.0],["2000-06-05",6.6313,6.8322,6.6313,6.8197,34100.0],["2000-06-06",6.8197,6.9327,6.6313,6.6815,40200.0],["2000-06-07",6.5308,6.6815,6.5308,6.5308,20800.0],["2000-06-08",6.8322,6.8322,6.5308,6.5308,22000.0],["2000-06-09",6.581,6.7318,6.5308,6.7318,13900.0],["2000-06-12",6.7318,6.782,6.6313,6.7318,12200.0],["2000-06-13",6.782,6.8322,6.7318,6.782,14400.0],["2000-06-14",6.7318,6.8322,6.7318,6.7318,7800.0],["2000-06-15",6.6313,6.8322,6.6313,6.6815,4600.0],["2000-06-16",6.6815,6.9327,6.6815,6.7318,35200.0],["2000-06-19",6.8322,6.9829,6.8322,6.9829,4700.0],["2000-06-20",6.9327,6.9829,6.7318,6.9829,13100.0],["2000-06-21",6.9327,7.0834,6.9327,7.0332,5900.0],["2000-06-22",6.9955,7.0332,6.782,6.782,9700.0],["2000-06-23",6.782,6.8574,6.7318,6.782,31900.0],["2000-06-26",6.8322,6.8322,6.7318,6.7318,9700.0],["2000-06-27",6.6815,6.6815,6.6313,6.6313,23700.0],["2000-06-28",6.8322,6.8825,6.7318,6.7318,7600.0],["2000-06-29",6.8322,6.9327,6.7318,6.9327,11600.0],["2000-06-30",6.9327,6.9327,6.9327,6.9327,1500.0],["2000-07-03",6.8825,6.9327,6.8825,6.8825,3200.0],["2000-07-05",6.7318,6.9829,6.7318,6.9829,8400.0],["2000-07-06",6.9327,7.1337,6.9327,7.1337,32700.0],["2000-07-07",7.1839,7.2341,7.0834,7.0834,30000.0],["2000-07-10",7.1337,7.1337,7.0332,7.0332,12100.0],["2000-07-11",7.0332,7.0332,7.0332,7.0332,0.0],["2000-07-12",6.7318,6.9327,6.7318,6.9327,1700.0],["2000-07-13",7.2341,7.2341,6.7318,6.7318,15000.0],["2000-07-14",6.7318,6.7318,6.7318,6.7318,0.0],["2000-07-17",7.1839,7.2341,6.7318,6.9327,6400.0],["2000-07-18",7.0834,7.7867,7.0332,7.7867,190200.0],["2000-07-19",7.0332,7.9877,6.8322,7.4351,70900.0],["2000-07-20",7.4351,7.636,7.2341,7.4351,473800.0],["2000-07-21",8.5403,8.7412,7.4351,7.5355,201300.0],["2000-07-24",7.636,7.837,7.5355,7.837,101200.0],["2000-07-25",7.5355,7.837,7.4351,7.4351,20900.0],["2000-07-26",7.2341,7.7365,7.2341,7.3346,8800.0],["2000-07-27",8.0379,8.3393,7.7365,8.0379,56800.0],["2000-07-28",8.2389,8.2389,7.636,7.6863,35500.0],["2000-07-31",7.837,7.9374,7.2341,7.4351,23800.0],["2000-08-01",7.3346,7.636,7.2341,7.2341,19000.0],["2000-08-02",7.3346,7.3346,6.9327,7.0834,10400.0],["2000-08-03",7.2341,7.5355,7.0332,7.2341,17000.0],["2000-08-04",7.3848,8.0379,7.0332,7.2341,73800.0],["2000-08-07",7.2341,7.2341,7.0332,7.2341,7100.0],["2000-08-08",7.0332,7.4351,7.0332,7.3346,62000.0],["2000-08-09",7.4351,7.4351,7.1337,7.3346,14300.0],["2000-08-10",7.3346,7.4351,7.1839,7.2341,24500.0],["2000-08-11",7.4351,7.4351,7.2341,7.3346,11900.0],["2000-08-14",7.4351,7.4351,7.2341,7.2341,2500.0],["2000-08-15",7.3346,7.3346,7.1337,7.3346,24100.0],["2000-08-16",7.3346,7.3346,7.1337,7.2341,23700.0],["2000-08-17",7.2844,7.6863,7.2844,7.5355,84500.0],["2000-08-18",7.7365,7.837,7.3346,7.837,15800.0],["2000-08-21",7.837,7.837,7.4351,7.5355,62500.0],["2000-08-22",7.837,7.837,7.3346,7.636,31000.0],["2000-08-23",7.636,7.636,7.2341,7.4351,15400.0],["2000-08-24",7.4351,7.636,7.2341,7.636,93300.0],["2000-08-25",7.636,7.837,7.3346,7.3346,120600.0],["2000-08-28",7.3346,7.3346,7.2341,7.2341,48400.0],["2000-08-29",7.2341,7.5355,7.2341,7.5355,31100.0],["2000-08-30",7.4351,7.7365,7.4351,7.4853,9100.0],["2000-08-31",7.5355,8.2891,7.5355,8.2891,72200.0],["2000-09-01",7.9374,8.2389,7.7365,8.2389,107800.0],["2000-09-05",8.2389,8.3393,7.7867,8.3393,111400.0],["2000-09-06",8.4398,8.4398,8.0379,8.1384,19800.0],["2000-09-07",7.9374,8.0379,7.837,8.0379,18400.0],["2000-09-08",7.1337,7.4351,6.7318,7.2844,110100.0],["2000-09-11",7.2341,7.2341,7.0332,7.1337,44400.0],["2000-09-12",7.1337,7.1337,6.3801,6.6313,28100.0],["2000-09-13",6.6313,6.9327,6.2294,6.4303,17600.0],["2000-09-14",6.4303,6.6313,6.2796,6.6313,28200.0],["2000-09-15",6.5308,6.7318,6.5308,6.581,3800.0],["2000-09-18",6.4303,6.5182,6.2294,6.3299,15500.0],["2000-09-19",6.581,6.7318,6.4555,6.7318,1800.0],["2000-09-20",6.4806,6.5308,5.928,6.5308,9600.0],["2000-09-21",6.2796,6.581,5.928,5.928,6800.0],["2000-09-22",6.1289,6.4303,6.1289,6.1791,7500.0],["2000-09-25",6.4303,6.7318,6.4303,6.6313,21500.0],["2000-09-26",6.6313,6.6313,6.3299,6.3299,11700.0],["2000-09-27",6.2294,6.6313,6.2294,6.6313,20800.0],["2000-09-28",6.4303,6.4303,6.3299,6.3801,18700.0],["2000-09-29",6.3299,6.3299,6.2294,6.3299,14500.0],["2000-10-02",6.2294,6.2294,5.727,6.0284,6900.0],["2000-10-03",5.928,5.928,5.7773,5.8275,34000.0],["2000-10-04",5.7773,5.7773,5.5261,5.727,53600.0],["2000-10-05",5.727,5.928,5.5261,5.928,67600.0],["2000-10-06",5.727,5.928,5.4256,5.928,17200.0],["2000-10-09",5.3754,5.6517,5.3251,5.6265,3000.0],["2000-10-10",5.4256,5.8275,5.4256,5.8275,27700.0],["2000-10-11",5.928,5.9782,5.6014,5.6768,21300.0],["2000-10-12",5.9782,5.9782,5.5261,5.5261,7200.0],["2000-10-13",5.928,7.0332,5.7019,6.1415,58000.0],["2000-10-16",6.3299,6.6815,6.3299,6.5308,12000.0],["2000-10-17",6.1791,6.4303,6.1791,6.4303,13300.0],["2000-10-18",6.2294,6.5308,6.0284,6.0787,11600.0],["2000-10-19",6.5308,6.5308,5.0237,5.2246,16700.0],["2000-10-20",5.6265,5.6265,5.1242,5.3251,13000.0],["2000-10-23",5.3251,5.3754,5.3251,5.3754,6700.0],["2000-10-24",5.1242,5.3251,5.0363,5.3251,9800.0],["2000-10-25",5.4256,5.4256,5.0237,5.4256,11700.0],["2000-10-26",5.3251,5.3251,4.9735,4.9735,2600.0],["2000-10-27",5.2246,5.2246,4.873,4.873,5800.0],["2000-10-30",4.9232,5.0739,4.8228,5.0739,8900.0],["2000-10-31",5.0739,5.5261,4.9483,5.5261,13900.0],["2000-11-01",5.5261,5.7773,5.4256,5.7773,7400.0],["2000-11-02",5.727,5.8777,5.727,5.8777,17800.0],["2000-11-03",5.6265,5.6265,5.5261,5.6265,24200.0],["2000-11-06",5.5261,5.6265,5.5261,5.6265,11900.0],["2000-11-07",5.6265,5.6265,5.5261,5.6265,2800.0],["2000-11-08",5.6265,5.6265,5.6265,5.6265,0.0],["2000-11-09",5.6265,5.6265,4.9232,5.1242,18300.0],["2000-11-10",5.0237,5.0739,4.9232,5.0237,11800.0],["2000-11-13",4.9232,5.0237,4.873,4.9735,8800.0],["2000-11-14",5.0237,5.2246,4.8227,4.8227,34600.0],["2000-11-15",5.0237,5.0237,4.8228,4.873,29000.0],["2000-11-16",4.9735,5.5763,4.9735,5.2246,21600.0],["2000-11-17",5.2246,5.2246,5.2246,5.2246,0.0],["2000-11-20",5.4256,5.4256,5.4256,5.4256,6600.0],["2000-11-21",5.4256,5.5261,5.4256,5.4256,20100.0],["2000-11-22",5.3251,5.3251,5.0237,5.0237,41200.0],["2000-11-24",5.0237,5.0237,5.0237,5.0237,1900.0],["2000-11-27",5.0739,5.1242,5.0237,5.1242,19900.0],["2000-11-28",5.0739,5.0739,4.5716,4.7223,31600.0],["2000-11-29",4.6218,4.9232,4.1194,4.5464,15800.0],["2000-11-30",4.4209,4.4209,3.8934,4.1194,24700.0],["2000-12-01",3.9185,4.2073,3.1147,4.0692,20100.0],["2000-12-04",4.019,4.0692,3.7175,4.019,12100.0],["2000-12-05",3.8682,3.8682,3.5166,3.6673,33400.0],["2000-12-06",3.6171,3.6171,3.5166,3.6171,17300.0],["2000-12-07",3.5166,3.5166,2.9137,3.4664,58900.0],["2000-12-08",3.4161,3.5668,3.4161,3.4161,17000.0],["2000-12-11",3.5166,3.5166,3.2152,3.4161,22700.0],["2000-12-12",3.4161,3.6171,3.2152,3.6171,26500.0],["2000-12-13",3.4161,3.818,3.4161,3.6171,15500.0],["2000-12-14",3.4161,4.3204,3.4161,4.019,23000.0],["2000-12-15",3.9938,4.0692,3.818,3.8682,26200.0],["2000-12-18",3.818,4.019,3.5166,3.5166,22100.0],["2000-12-19",3.6171,3.818,3.5668,3.6171,28200.0],["2000-12-20",3.6422,4.1069,3.4161,3.818,24000.0],["2000-12-21",3.7175,3.818,3.6171,3.818,19500.0],["2000-12-22",3.6673,3.7175,3.0142,3.1147,48100.0],["2000-12-26",3.1147,3.4161,3.1147,3.3156,26200.0],["2000-12-27",3.2152,4.1194,3.2152,4.019,98800.0],["2000-12-28",3.7678,4.019,3.6171,4.019,60300.0],["2000-12-29",3.6171,5.2246,3.6171,3.9185,99600.0],["2001-01-02",3.9185,5.2246,2.9137,4.1697,30900.0],["2001-01-03",4.1697,4.1697,4.1697,4.1697,0.0],["2001-01-04",4.0692,4.8228,4.019,4.2199,8600.0],["2001-01-05",4.4209,4.4209,4.019,4.019,2500.0],["2001-01-08",3.9185,3.9185,3.2152,3.2654,11700.0],["2001-01-09",3.5417,3.6673,3.4412,3.6673,3300.0],["2001-01-10",3.7427,4.019,3.3156,3.9436,11900.0],["2001-01-11",4.019,4.5213,4.019,4.5213,1800.0],["2001-01-12",4.3957,4.5088,4.3706,4.4209,4100.0],["2001-01-16",4.4209,4.5213,4.1697,4.4209,2300.0],["2001-01-17",4.3957,4.672,4.3204,4.672,5500.0],["2001-01-18",4.7223,4.873,4.7223,4.873,10800.0],["2001-01-19",4.7976,5.2246,4.7976,5.1242,14100.0],["2001-01-22",5.0237,5.3251,5.0237,5.2246,47200.0],["2001-01-23",5.0237,5.0237,4.8228,5.0237,3000.0],["2001-01-24",4.8228,4.873,4.6218,4.6218,11200.0],["2001-01-25",4.7725,4.9232,4.6218,4.9232,4600.0],["2001-01-26",4.5339,4.8227,4.5213,4.8227,3800.0],["2001-01-29",4.5213,4.9232,4.5213,4.7223,10700.0],["2001-01-30",4.7223,5.1116,4.6218,4.6218,28300.0],["2001-01-31",4.6218,5.5261,4.6218,4.873,20900.0],["2001-02-01",5.4256,5.4256,4.873,4.873,4400.0],["2001-02-02",5.1242,5.5261,4.8228,5.2246,21600.0],["2001-02-05",5.2246,5.2246,4.7223,4.9232,4900.0],["2001-02-06",4.8228,5.4256,4.7223,5.3754,36400.0],["2001-02-07",3.2152,4.9735,3.2152,4.7223,39400.0],["2001-02-08",4.8228,5.1242,4.6218,4.6218,19400.0],["2001-02-09",4.6972,4.7223,4.6218,4.6218,15000.0],["2001-02-12",3.9185,4.5213,3.6171,4.4209,57200.0],["2001-02-13",4.5213,4.672,4.4711,4.5213,18200.0],["2001-02-14",4.8228,4.873,4.4711,4.873,26300.0],["2001-02-15",4.8228,4.8228,4.019,4.7223,23500.0],["2001-02-16",4.2199,4.3204,4.1697,4.1697,11100.0],["2001-02-20",4.3204,4.8227,4.1194,4.4209,28100.0],["2001-02-21",4.5213,4.5213,4.1697,4.1697,1500.0],["2001-02-22",4.5213,4.6218,4.4209,4.4209,2200.0],["2001-02-23",4.3706,4.5213,4.3706,4.4209,2400.0],["2001-02-26",4.5716,4.7976,4.5716,4.7976,2200.0],["2001-02-27",4.6218,5.0237,4.6218,5.0237,2900.0],["2001-02-28",4.8227,4.8227,4.4209,4.4209,6300.0],["2001-03-01",4.4209,4.4209,4.2199,4.4209,3200.0],["2001-03-02",4.1697,4.3706,4.1697,4.3706,4600.0],["2001-03-05",4.5213,4.5464,4.3957,4.3957,15300.0],["2001-03-06",4.2199,4.4209,4.0692,4.3204,14500.0],["2001-03-07",4.6218,4.6218,4.5213,4.5213,6100.0],["2001-03-08",4.9735,4.9735,4.4711,4.4711,9100.0],["2001-03-09",4.7223,4.7223,4.3706,4.3706,12600.0],["2001-03-12",4.3204,4.3204,4.2199,4.2199,5300.0],["2001-03-13",4.2199,4.5213,4.1194,4.1194,4100.0],["2001-03-14",4.1194,4.1194,3.8682,3.8682,14500.0],["2001-03-15",4.019,4.019,3.7175,3.7175,6000.0],["2001-03-16",3.8557,4.019,3.5166,4.019,8400.0],["2001-03-19",3.6171,3.818,3.6171,3.818,2200.0],["2001-03-20",3.7175,4.1194,3.7175,3.9687,12500.0],["2001-03-21",3.9185,3.9687,3.9185,3.9185,20400.0],["2001-03-22",3.818,3.818,3.7175,3.7678,15500.0],["2001-03-23",3.7678,3.818,3.7175,3.7175,8300.0],["2001-03-26",3.7175,4.019,3.7175,4.019,2100.0],["2001-03-27",3.7175,3.7175,3.7175,3.7175,7000.0],["2001-03-28",3.7175,3.818,3.7175,3.818,10000.0],["2001-03-29",3.7175,3.818,3.7175,3.818,4400.0],["2001-03-30",3.7175,3.7175,3.7175,3.7175,1900.0],["2001-04-02",3.7552,3.7552,3.7427,3.7427,5000.0],["2001-04-03",3.7427,4.019,3.6673,3.7175,84900.0],["2001-04-04",4.019,4.019,3.6673,3.818,38600.0],["2001-04-05",3.818,3.818,3.818,3.818,7100.0],["2001-04-06",3.9185,3.9185,3.9185,3.9185,3000.0],["2001-04-09",3.7778,3.7778,3.7778,3.7778,2000.0],["2001-04-10",3.7778,4.1154,3.6573,4.1154,21000.0],["2001-04-11",4.1154,4.3967,4.1154,4.3967,2000.0],["2001-04-12",4.3324,4.3324,4.2199,4.2199,4800.0],["2001-04-16",4.1235,4.3324,4.1235,4.2199,1500.0],["2001-04-17",4.2199,4.3324,4.2199,4.2279,8800.0],["2001-04-18",4.2199,4.3003,4.2199,4.3003,9300.0],["2001-04-19",4.2199,4.2199,4.2199,4.2199,2100.0],["2001-04-20",4.3324,4.3807,4.3164,4.3807,28200.0],["2001-04-23",4.3807,4.5414,4.3003,4.4209,7000.0],["2001-04-24",4.3164,4.3164,4.2762,4.2762,5300.0],["2001-04-25",4.2199,4.2199,4.1717,4.1717,5900.0],["2001-04-26",4.2199,4.2199,4.2199,4.2199,700.0],["2001-04-27",4.236,4.3405,4.236,4.3405,2300.0],["2001-04-30",4.3003,4.3003,4.3003,4.3003,2100.0],["2001-05-01",4.236,4.3244,4.2199,4.236,4500.0],["2001-05-02",4.1797,4.2038,4.1797,4.1797,3000.0],["2001-05-03",4.1154,4.3083,4.1154,4.3083,3700.0],["2001-05-04",4.1154,4.3807,4.1154,4.2199,4600.0],["2001-05-07",4.2199,4.4771,4.2199,4.3887,8700.0],["2001-05-08",4.3887,4.4209,3.8582,4.0993,36300.0],["2001-05-09",4.0993,4.0993,3.8582,4.019,12200.0],["2001-05-10",4.019,4.0993,3.9788,4.019,12000.0],["2001-05-11",3.9788,3.9788,3.6171,3.6251,88000.0],["2001-05-14",3.6573,4.019,3.6171,3.7778,78500.0],["2001-05-15",4.1074,4.1074,3.8582,3.9386,5700.0],["2001-05-16",4.0913,4.5012,4.019,4.2119,41400.0],["2001-05-17",4.0993,4.2199,3.8984,3.9788,10800.0],["2001-05-18",4.1395,4.1395,3.6412,4.019,9400.0],["2001-05-21",4.019,4.035,3.8984,4.019,16600.0],["2001-05-22",4.3726,4.3807,4.1797,4.2922,30000.0],["2001-05-23",4.0672,4.0672,4.0591,4.0672,2200.0],["2001-05-24",4.0993,4.0993,3.9948,4.0591,22000.0],["2001-05-25",4.0591,4.2601,4.0591,4.0993,17000.0],["2001-05-29",4.2119,4.2199,4.019,4.019,27000.0],["2001-05-30",4.035,4.0431,3.8984,3.9788,15600.0],["2001-05-31",3.9466,3.9627,3.8743,3.9386,6500.0],["2001-06-01",3.9386,3.9386,3.8984,3.8984,10900.0],["2001-06-04",3.9788,4.019,3.8984,3.9064,13400.0],["2001-06-05",3.9386,3.9466,3.8662,3.9386,12300.0],["2001-06-06",4.2601,4.2601,3.8502,3.8582,67700.0],["2001-06-07",3.9386,3.9386,3.8823,3.9064,6300.0],["2001-06-08",4.019,4.0591,3.7055,4.019,30000.0],["2001-06-11",4.0591,4.0591,3.9064,3.9788,2800.0],["2001-06-12",3.9788,3.9788,3.9788,3.9788,2900.0],["2001-06-13",3.8582,3.8582,3.8582,3.8582,100.0],["2001-06-14",3.8582,3.8984,3.7376,3.7376,13600.0],["2001-06-15",3.8743,3.9788,3.7778,3.8582,6000.0],["2001-06-18",3.8502,3.9064,3.818,3.8502,9300.0],["2001-06-19",3.7778,3.9948,3.7778,3.8582,10000.0],["2001-06-20",3.7778,3.8984,3.7778,3.8743,13400.0],["2001-06-21",3.8582,4.019,3.8582,4.019,7000.0],["2001-06-22",4.019,4.019,3.818,3.9386,9000.0],["2001-06-25",3.9547,3.9547,3.9386,3.9386,800.0],["2001-06-26",3.9386,3.9386,3.9386,3.9386,0.0],["2001-06-27",3.81,3.818,3.5367,3.818,60900.0],["2001-06-28",3.6974,3.8823,3.6573,3.6733,12700.0],["2001-06-29",3.8502,3.8582,3.8019,3.8582,12500.0],["2001-07-02",3.6412,4.453,3.6412,4.1074,32500.0],["2001-07-03",4.1395,4.1395,4.1074,4.1074,79100.0],["2001-07-05",4.1074,4.1395,3.9145,3.9145,9100.0],["2001-07-06",3.8582,4.0109,3.6653,4.0109,7600.0],["2001-07-09",3.6733,3.8582,3.6733,3.826,3600.0],["2001-07-10",3.8582,4.0029,3.8582,4.0029,1500.0],["2001-07-11",3.8582,4.1395,3.8582,4.019,1800.0],["2001-07-12",3.6974,4.019,3.6974,4.0029,4900.0],["2001-07-13",3.5367,4.0913,3.5367,3.7376,3400.0],["2001-07-16",3.9788,3.9788,3.8984,3.8984,3900.0],["2001-07-17",3.818,3.8984,3.818,3.8984,2100.0],["2001-07-18",3.8984,3.8984,3.8904,3.8984,2700.0],["2001-07-19",3.8984,3.8984,3.6331,3.7778,24100.0],["2001-07-20",3.6974,3.81,3.6974,3.81,5300.0],["2001-07-23",3.7376,3.8984,3.7376,3.8984,11200.0],["2001-07-24",3.6974,3.6974,3.6974,3.6974,1000.0],["2001-07-25",3.6974,3.6974,3.6573,3.6573,3100.0],["2001-07-26",3.6331,3.7376,3.6331,3.7376,12400.0],["2001-07-27",3.7376,3.8582,3.7376,3.7778,2400.0],["2001-07-30",3.8904,3.8904,3.8904,3.8904,200.0],["2001-07-31",3.8904,4.019,3.8904,3.9788,39000.0],["2001-08-01",4.0591,4.0591,3.9788,4.019,12200.0],["2001-08-02",4.2199,4.2199,3.9788,4.0591,5300.0],["2001-08-03",4.2199,4.2199,4.2199,4.2199,1200.0],["2001-08-06",4.3807,4.4209,3.9386,3.9386,22200.0],["2001-08-07",3.9788,4.1315,3.9788,4.019,21300.0],["2001-08-08",3.8341,3.9788,3.8341,3.8341,1700.0],["2001-08-09",3.9386,3.9627,3.7859,3.9627,11300.0],["2001-08-10",3.9386,3.9386,3.6653,3.6974,8400.0],["2001-08-13",3.8502,3.8904,3.6974,3.6974,1900.0],["2001-08-14",3.6251,3.6251,3.4081,3.5769,12100.0],["2001-08-15",3.5688,3.5688,3.2152,3.3357,7900.0],["2001-08-16",3.183,3.3357,3.1428,3.2312,11500.0],["2001-08-17",3.2152,3.3357,3.1026,3.3357,6700.0],["2001-08-20",3.2473,3.2554,3.2393,3.2554,4300.0],["2001-08-21",3.1428,3.1428,2.9338,2.9338,67100.0],["2001-08-22",2.9338,3.2152,2.9097,2.9178,91700.0],["2001-08-23",2.9258,3.1911,2.9258,3.1911,15800.0],["2001-08-24",3.3357,3.3357,3.3357,3.3357,2000.0],["2001-08-27",3.3357,3.3357,3.1428,3.2152,9900.0],["2001-08-28",3.2152,3.2554,3.0544,3.0705,7200.0],["2001-08-29",3.2473,3.2473,3.1026,3.1348,11300.0],["2001-08-30",3.1348,3.175,3.0785,3.175,19300.0],["2001-08-31",3.2714,3.2714,3.0785,3.175,8100.0],["2001-09-04",3.2152,3.3357,3.2152,3.2554,8600.0],["2001-09-05",3.2554,3.2554,3.1107,3.1187,9300.0],["2001-09-06",3.2152,3.3518,3.1187,3.2152,18100.0],["2001-09-07",3.1107,3.3197,3.1107,3.3197,8000.0],["2001-09-10",3.2152,3.3116,3.2152,3.3116,1100.0],["2001-09-17",2.966,3.7698,2.6123,2.8133,34800.0],["2001-09-18",3.0142,3.0142,2.6927,3.0062,14200.0],["2001-09-19",2.8937,2.8937,2.8615,2.8856,8900.0],["2001-09-20",2.7731,2.7731,2.7007,2.749,7400.0],["2001-09-21",2.7329,2.7731,2.6525,2.7731,16600.0],["2001-09-24",2.7731,2.7731,2.4114,2.7731,59600.0],["2001-09-25",2.7329,2.7731,2.7329,2.7731,11100.0],["2001-09-26",2.8133,2.8133,2.5319,2.54,10300.0],["2001-09-27",2.5802,2.7168,2.4114,2.4194,83300.0],["2001-09-28",2.4033,2.5962,2.4033,2.4516,119900.0],["2001-10-01",2.4516,2.5882,2.4114,2.4114,37000.0],["2001-10-02",2.4516,2.4596,2.4114,2.4114,14400.0],["2001-10-03",2.5721,2.5721,2.4918,2.5319,36000.0],["2001-10-04",2.4114,2.4114,2.4114,2.4114,2300.0],["2001-10-05",2.4275,2.4275,2.4114,2.4114,5500.0],["2001-10-08",2.3953,2.4676,2.2104,2.2104,14400.0],["2001-10-09",2.4114,2.4114,2.2104,2.2104,14400.0],["2001-10-10",2.2506,2.331,2.0497,2.0497,27800.0],["2001-10-11",2.0899,2.1702,1.8648,2.1702,65700.0],["2001-10-12",2.0899,2.3551,2.0095,2.3551,13200.0],["2001-10-15",2.1542,2.2908,2.0336,2.0899,8700.0],["2001-10-16",2.4435,2.4435,2.0899,2.1461,8800.0],["2001-10-17",2.3712,2.3712,2.3712,2.3712,100.0],["2001-10-18",2.1461,2.2104,1.9452,1.9452,37900.0],["2001-10-19",1.9854,2.0979,1.913,1.913,19600.0],["2001-10-22",2.1542,2.323,2.0095,2.0095,72900.0],["2001-10-23",2.0095,2.0497,1.9291,2.0095,10600.0],["2001-10-24",1.9211,1.9693,1.8487,1.8568,25200.0],["2001-10-25",1.8889,1.9291,1.8085,1.9291,6300.0],["2001-10-26",1.9291,1.9291,1.8487,1.8487,36800.0],["2001-10-29",1.7925,2.0095,1.3263,1.9291,83800.0],["2001-10-30",2.0095,2.0095,1.8166,1.8809,15400.0],["2001-10-31",1.8487,1.8487,1.8085,1.8085,10400.0],["2001-11-01",1.8728,1.8889,1.7683,1.8648,27100.0],["2001-11-02",1.8085,1.8487,1.8085,1.8085,2700.0],["2001-11-05",1.8487,1.8487,1.704,1.7603,36500.0],["2001-11-06",1.8085,1.8728,1.7603,1.8487,32200.0],["2001-11-07",1.8728,1.9693,1.8487,1.8487,7000.0],["2001-11-08",1.8487,2.2024,1.8487,2.1702,24600.0],["2001-11-09",2.1702,2.1863,2.0095,2.122,16100.0],["2001-11-12",2.0738,2.0979,1.9452,2.0095,14500.0],["2001-11-13",2.0899,2.0899,1.9693,1.9854,8400.0],["2001-11-14",2.0899,2.0979,1.9693,1.9693,17500.0],["2001-11-15",2.0014,2.0095,1.6156,1.905,56300.0],["2001-11-16",1.8809,1.905,1.704,1.8889,62800.0],["2001-11-19",1.9291,1.9613,1.7523,1.8246,115600.0],["2001-11-20",1.8246,1.8326,1.6478,1.6799,64800.0],["2001-11-21",1.7121,1.7121,1.5352,1.5594,80400.0],["2001-11-23",1.8407,1.8407,1.5272,1.5513,27200.0],["2001-11-26",1.6076,1.7282,1.5835,1.6478,62200.0],["2001-11-27",1.704,1.7282,1.5915,1.5915,35900.0],["2001-11-28",1.6076,1.688,1.5111,1.5111,37800.0],["2001-11-29",1.4951,1.5513,1.3504,1.5352,14200.0],["2001-11-30",1.5513,1.8085,1.5513,1.8085,25300.0],["2001-12-03",1.8005,2.0095,1.7282,2.0095,18800.0],["2001-12-04",2.0095,2.1702,1.7683,2.0899,39800.0],["2001-12-05",2.13,2.4114,2.13,2.3712,51900.0],["2001-12-06",2.331,2.8052,2.331,2.7731,36800.0],["2001-12-07",2.7731,3.1348,2.4516,2.7731,39800.0],["2001-12-10",2.5319,2.8535,2.5319,2.8133,16400.0],["2001-12-11",2.8133,2.8133,2.6525,2.7972,8700.0],["2001-12-12",2.6606,2.7972,2.5721,2.7972,142600.0],["2001-12-13",2.7168,2.8936,2.4355,2.4757,42500.0],["2001-12-14",2.548,2.6123,2.4757,2.4837,8200.0],["2001-12-17",2.5882,2.7007,2.5721,2.7007,22400.0],["2001-12-18",2.6606,2.7168,2.6364,2.6686,18500.0],["2001-12-19",2.6525,2.757,2.5721,2.5802,22600.0],["2001-12-20",2.5882,2.7329,2.5561,2.5962,31300.0],["2001-12-21",2.6525,2.6525,2.4355,2.5319,40800.0],["2001-12-24",2.5641,2.6123,2.4516,2.5882,26000.0],["2001-12-26",2.4918,2.6445,2.4918,2.6123,17200.0],["2001-12-27",2.5721,2.6927,2.4275,2.4998,47300.0],["2001-12-28",2.4275,2.4918,2.331,2.4114,70600.0],["2001-12-31",2.2587,2.6123,2.2506,2.5561,88500.0],["2002-01-02",2.548,2.5721,2.4918,2.4918,47600.0],["2002-01-03",2.6043,2.6043,2.339,2.339,34800.0],["2002-01-04",2.4114,2.4114,2.2988,2.2988,37700.0],["2002-01-07",2.4033,2.4033,2.1059,2.114,33500.0],["2002-01-08",2.1863,2.3712,2.0175,2.3712,48100.0],["2002-01-09",2.3631,2.3792,2.3149,2.3149,21200.0],["2002-01-10",2.2908,2.331,2.2506,2.2747,12600.0],["2002-01-11",2.2587,2.2587,2.0095,2.0577,20300.0],["2002-01-14",2.0899,2.2104,1.9291,1.9291,24200.0],["2002-01-15",2.0899,2.2506,2.0095,2.2104,18900.0],["2002-01-16",2.2185,2.3471,2.13,2.331,42100.0],["2002-01-17",2.331,2.331,2.2104,2.2104,2300.0],["2002-01-18",2.2104,2.2265,2.1702,2.1702,49800.0],["2002-01-22",2.2104,2.5319,2.1863,2.5319,120800.0],["2002-01-23",2.4837,2.4918,2.4114,2.4918,12900.0],["2002-01-24",2.4516,2.5319,2.4275,2.5078,99300.0],["2002-01-25",2.5239,2.5239,2.3712,2.5078,27900.0],["2002-01-28",2.3792,2.5721,2.3792,2.4114,22700.0],["2002-01-29",2.5721,2.5802,2.5078,2.5078,4000.0],["2002-01-30",2.5078,2.5078,2.4114,2.4435,27800.0],["2002-01-31",2.5239,2.5239,2.3471,2.3471,14800.0],["2002-02-01",2.4676,2.4757,2.3873,2.3873,15500.0],["2002-02-04",2.4757,2.4837,2.2667,2.4114,16700.0],["2002-02-05",2.4114,2.4757,2.4114,2.4355,25400.0],["2002-02-06",2.4275,2.5721,2.4114,2.4114,36700.0],["2002-02-07",2.4275,2.4516,2.1783,2.3551,57900.0],["2002-02-08",2.4596,2.4918,2.2908,2.4355,23800.0],["2002-02-11",2.4355,2.4676,2.3712,2.4114,12900.0],["2002-02-12",2.4516,2.5641,2.4435,2.4435,30100.0],["2002-02-13",2.4194,2.4516,2.3631,2.3712,20100.0],["2002-02-14",2.4516,2.5561,2.4114,2.4114,2500.0],["2002-02-15",2.4114,2.4918,2.3712,2.3712,25300.0],["2002-02-19",2.4114,2.4114,2.3953,2.3953,5800.0],["2002-02-20",2.4435,2.4516,2.3471,2.3792,25500.0],["2002-02-21",2.331,2.4837,2.331,2.4516,54200.0],["2002-02-22",2.4516,2.4516,2.331,2.4355,21900.0],["2002-02-25",2.4435,2.4596,2.4114,2.4114,31400.0],["2002-02-26",2.4435,2.4435,2.4114,2.4114,4200.0],["2002-02-27",2.4355,2.5962,2.3953,2.4516,108000.0],["2002-02-28",2.5561,2.6123,2.4516,2.6123,6900.0],["2002-03-01",2.5319,2.6123,2.4516,2.6043,42600.0],["2002-03-04",2.6123,2.8213,2.6123,2.6927,22300.0],["2002-03-05",2.7329,2.8133,2.6123,2.7329,17200.0],["2002-03-06",2.6123,2.7329,2.6123,2.7168,9100.0],["2002-03-07",2.7168,2.7731,2.6445,2.749,33400.0],["2002-03-08",2.7731,2.7731,2.7007,2.7007,68900.0],["2002-03-11",2.6927,2.765,2.6927,2.765,11400.0],["2002-03-12",2.7329,2.765,2.7088,2.757,23800.0],["2002-03-13",2.7329,2.7731,2.6364,2.7329,3400.0],["2002-03-14",2.7731,2.7811,2.7329,2.7329,4500.0],["2002-03-15",2.7329,2.8133,2.7329,2.7329,72700.0],["2002-03-18",2.7731,3.1348,2.757,3.1348,124600.0],["2002-03-19",2.9821,3.5367,2.9821,3.4161,25000.0],["2002-03-20",3.2473,3.3357,3.2152,3.2955,45900.0],["2002-03-21",3.3197,3.3438,3.2232,3.2232,30700.0],["2002-03-22",3.3357,3.3357,3.2232,3.2875,13100.0],["2002-03-25",3.3116,3.5286,3.2232,3.5286,17900.0],["2002-03-26",3.4563,3.5688,3.4242,3.5688,6700.0],["2002-03-27",3.4563,3.5849,3.3759,3.5849,7300.0],["2002-03-28",3.4,3.601,3.4,3.601,2500.0],["2002-04-01",3.601,3.6171,3.4965,3.601,2800.0],["2002-04-02",3.4965,3.6171,3.4161,3.4161,7100.0],["2002-04-03",3.4161,3.6171,3.4161,3.5367,32400.0],["2002-04-04",3.6171,3.8904,3.601,3.6814,30700.0],["2002-04-05",3.5929,3.6171,3.5367,3.6171,7000.0],["2002-04-08",3.601,4.461,3.601,4.4128,57200.0],["2002-04-09",4.1797,4.244,3.4563,3.5367,59800.0],["2002-04-10",3.9466,4.0752,3.8582,4.0109,41400.0],["2002-04-11",3.9466,3.9707,3.6573,3.6573,6800.0],["2002-04-12",3.7698,4.035,3.7698,4.035,78400.0],["2002-04-15",4.019,4.0993,3.9788,4.0109,52000.0],["2002-04-16",4.0109,4.0591,4.0109,4.019,45300.0],["2002-04-17",4.019,4.0591,3.9386,4.027,35000.0],["2002-04-18",4.027,4.0511,4.019,4.0511,23800.0],["2002-04-19",4.019,4.0913,4.019,4.0913,14600.0],["2002-04-22",4.0913,4.0913,3.8984,3.8984,13100.0],["2002-04-23",4.019,4.0993,3.8984,3.9788,60400.0],["2002-04-24",4.019,4.019,3.7778,4.0109,9400.0],["2002-04-25",4.019,4.0913,3.818,3.818,5300.0],["2002-04-26",3.8582,4.019,3.8341,3.8582,6500.0],["2002-04-29",3.8502,3.9788,3.7135,3.9788,6500.0],["2002-04-30",3.9707,4.019,3.8984,3.8984,1800.0],["2002-05-01",3.8582,3.8904,3.8019,3.8019,13300.0],["2002-05-02",3.8582,3.9064,3.6974,3.818,35400.0],["2002-05-03",3.7376,3.8421,3.6492,3.8421,2000.0],["2002-05-06",3.9788,4.1235,3.8582,3.9305,180900.0],["2002-05-07",4.0993,4.2601,3.8582,4.2601,28000.0],["2002-05-08",4.2279,4.7424,4.2199,4.5012,52400.0],["2002-05-09",4.5736,4.6218,3.9386,4.3807,27200.0],["2002-05-10",4.3726,4.5173,4.3083,4.3807,48800.0],["2002-05-13",4.3887,4.4771,4.1797,4.1797,33800.0],["2002-05-14",4.0752,4.6218,4.0752,4.5414,30600.0],["2002-05-15",4.1235,4.7826,4.1235,4.6218,28100.0],["2002-05-16",4.6218,4.6218,4.2199,4.4209,12400.0],["2002-05-17",4.461,4.5655,4.2199,4.445,16600.0],["2002-05-20",4.4852,4.6138,4.1797,4.3807,20600.0],["2002-05-21",4.5575,4.5575,4.3807,4.461,6700.0],["2002-05-22",4.2601,4.4369,4.027,4.4369,4300.0],["2002-05-23",4.2681,4.3887,3.826,4.2199,14500.0],["2002-05-24",3.9386,4.461,3.9386,4.4209,10700.0],["2002-05-28",4.4369,4.4852,4.1797,4.3566,80800.0],["2002-05-29",4.3324,4.4048,4.236,4.2922,33600.0],["2002-05-30",4.3726,4.662,4.3726,4.6218,21600.0],["2002-05-31",4.445,4.6138,4.3566,4.5816,13200.0],["2002-06-03",4.6138,4.6138,4.3405,4.3485,11000.0],["2002-06-04",4.4048,4.4048,4.4048,4.4048,500.0],["2002-06-05",4.5736,4.5736,4.0592,4.3807,7300.0],["2002-06-06",4.1556,4.3164,4.0591,4.0591,7700.0],["2002-06-07",4.1074,4.4128,3.6171,4.3646,10400.0],["2002-06-10",4.461,4.5736,3.6733,4.3405,11400.0],["2002-06-11",4.0591,4.2199,4.0591,4.1797,2500.0],["2002-06-12",4.0591,4.3244,4.0591,4.3244,2600.0],["2002-06-13",4.2601,4.2601,4.0752,4.1395,10900.0],["2002-06-14",4.0913,4.4048,4.035,4.2601,2600.0],["2002-06-17",4.1797,4.2601,4.0913,4.2601,54800.0],["2002-06-18",4.2199,4.2199,4.1636,4.1636,2600.0],["2002-06-19",4.0591,4.0591,3.7939,3.9225,28900.0],["2002-06-20",3.9064,4.0511,3.5849,3.8904,10600.0],["2002-06-21",3.7135,3.8984,3.7055,3.818,8600.0],["2002-06-24",4.019,4.027,3.7457,3.7457,6800.0],["2002-06-25",3.7698,3.9948,3.7698,3.9064,1800.0],["2002-06-26",3.8743,4.0752,3.8662,3.9145,10900.0],["2002-06-27",3.9788,4.0431,3.9386,3.9386,11100.0],["2002-06-28",3.9386,3.9386,3.392,3.6171,41700.0],["2002-07-01",3.6573,3.818,3.5206,3.5367,2800.0],["2002-07-02",3.5286,3.7135,3.5286,3.6171,22900.0],["2002-07-03",3.5769,3.6974,3.4643,3.4724,46000.0],["2002-07-05",3.4804,3.6894,3.4804,3.6894,600.0],["2002-07-08",3.6492,3.9788,3.601,3.9547,32300.0],["2002-07-09",3.6974,4.0109,3.6974,4.0109,12100.0],["2002-07-10",4.0029,4.0029,3.818,3.9386,28700.0],["2002-07-11",3.9305,3.9305,3.4563,3.6251,12400.0],["2002-07-12",3.818,3.818,3.6814,3.6894,21000.0],["2002-07-15",3.5688,3.6171,2.9821,3.4242,29000.0],["2002-07-16",3.4161,3.5688,3.384,3.5126,4800.0],["2002-07-17",3.5769,3.6573,3.4242,3.6171,5200.0],["2002-07-18",3.4643,3.5286,3.2554,3.5286,6800.0],["2002-07-19",3.2955,3.6733,3.0624,3.2554,11200.0],["2002-07-22",3.2554,3.2554,2.6927,2.8133,30200.0],["2002-07-23",2.8454,3.1348,2.8454,2.974,49200.0],["2002-07-24",3.0142,3.5286,2.9981,3.5286,51900.0],["2002-07-25",3.3759,3.6974,3.3759,3.5608,14200.0],["2002-07-26",3.5608,3.5608,3.2152,3.2152,1900.0],["2002-07-29",3.2152,4.019,3.2152,3.8502,34600.0],["2002-07-30",3.2554,3.9466,3.2554,3.9466,6700.0],["2002-07-31",3.6974,3.9305,3.6974,3.9305,700.0],["2002-08-01",3.6974,4.0993,3.5849,4.019,13900.0],["2002-08-02",3.8582,4.019,3.8582,4.019,4800.0],["2002-08-05",3.6974,4.0913,3.6974,4.0109,12900.0],["2002-08-06",3.7778,4.1797,3.7778,3.7859,30600.0],["2002-08-07",3.7859,3.8582,3.5849,3.5849,2300.0],["2002-08-08",3.6251,4.019,3.6171,3.7778,85400.0],["2002-08-09",4.0511,4.0511,3.9386,4.019,4000.0],["2002-08-12",4.0431,4.0431,3.9788,3.9788,1800.0],["2002-08-13",4.0511,4.1797,3.4965,3.6171,42000.0],["2002-08-14",3.6251,3.8019,3.2554,3.2554,72300.0],["2002-08-15",3.3438,3.3438,2.9338,2.9338,53200.0],["2002-08-16",3.2071,3.2152,2.9097,2.958,30100.0],["2002-08-19",3.4081,3.4081,3.0544,3.1669,16000.0],["2002-08-20",2.9981,3.175,2.9981,3.1669,7700.0],["2002-08-21",3.2955,3.2955,3.0544,3.2152,98400.0],["2002-08-22",3.2152,3.2955,3.2152,3.2955,9600.0],["2002-08-23",3.2152,3.2152,3.0464,3.0785,75000.0],["2002-08-26",3.2875,3.2875,3.1428,3.1428,4900.0],["2002-08-27",3.1348,3.1428,3.0946,3.0946,12500.0],["2002-08-28",3.0946,3.1348,3.0946,3.0946,6000.0],["2002-08-29",3.0544,3.1348,2.974,3.0142,23600.0],["2002-08-30",3.0946,3.2312,3.0142,3.2312,12600.0],["2002-09-03",3.2152,3.3599,2.9499,3.0383,4400.0],["2002-09-04",3.0383,3.2232,2.974,2.9901,3800.0],["2002-09-05",3.2312,3.2312,3.2312,3.2312,600.0],["2002-09-06",3.0624,3.1267,2.8856,2.8936,29400.0],["2002-09-09",3.2232,3.2232,2.9017,3.0062,4700.0],["2002-09-10",3.0142,3.0142,2.8293,2.8695,7400.0],["2002-09-11",2.7007,2.974,2.7007,2.974,6300.0],["2002-09-12",2.9338,2.9419,2.8052,2.8052,102300.0],["2002-09-13",3.0142,3.0142,2.8213,2.8213,32800.0],["2002-09-16",2.6525,2.8937,2.6364,2.7329,28200.0],["2002-09-17",2.8293,2.8374,2.6606,2.6606,8900.0],["2002-09-18",2.749,2.8695,2.6364,2.7409,12500.0],["2002-09-19",2.8615,2.9017,2.8133,2.8535,20700.0],["2002-09-20",2.8052,3.0142,2.8052,2.9097,7500.0],["2002-09-23",3.175,3.175,2.5721,3.0142,32100.0],["2002-09-24",3.0303,3.0303,2.8133,2.8374,11000.0],["2002-09-25",3.0223,3.1348,3.0223,3.1348,3000.0],["2002-09-26",3.0866,3.2071,3.0866,3.2071,2500.0],["2002-09-27",3.1991,3.2312,3.1991,3.2152,9500.0],["2002-09-30",3.0303,3.4081,2.974,3.2152,16800.0],["2002-10-01",3.2875,3.3759,3.2634,3.3759,2700.0],["2002-10-02",3.3759,3.5286,3.2554,3.5206,10600.0],["2002-10-03",3.4563,3.5286,3.1348,3.3759,6600.0],["2002-10-04",3.3598,3.4965,3.1991,3.4965,10900.0],["2002-10-07",3.0464,3.5286,3.0383,3.1911,12400.0],["2002-10-08",3.0464,3.2152,3.0383,3.2152,6300.0],["2002-10-09",3.2152,3.3036,3.183,3.2875,11400.0],["2002-10-10",3.2714,3.2714,2.4757,3.0544,47900.0],["2002-10-11",3.1428,3.3438,3.0464,3.3116,30500.0],["2002-10-14",3.3036,3.3116,3.1026,3.2152,14400.0],["2002-10-15",3.384,3.384,3.1509,3.2232,8900.0],["2002-10-16",3.175,3.2312,3.1509,3.1589,7400.0],["2002-10-17",3.2393,3.2393,3.1026,3.1026,7000.0],["2002-10-18",3.1428,3.175,3.1428,3.175,2200.0],["2002-10-21",3.1669,3.175,3.1669,3.175,800.0],["2002-10-22",3.1509,3.2152,3.1187,3.2152,4500.0],["2002-10-23",3.1026,3.1026,3.1026,3.1026,1000.0],["2002-10-24",3.1268,3.2232,3.1107,3.1348,8900.0],["2002-10-25",3.2152,3.2152,3.175,3.175,1200.0],["2002-10-28",3.2232,3.2232,3.175,3.175,9000.0],["2002-10-29",3.2071,3.2955,3.2071,3.2955,3600.0],["2002-10-30",3.183,3.183,3.175,3.183,8500.0],["2002-10-31",3.2152,3.6331,3.2071,3.5126,14700.0],["2002-11-01",3.2714,3.4643,3.2071,3.4322,11400.0],["2002-11-04",3.4965,3.6412,3.3116,3.4563,12200.0],["2002-11-05",3.2955,3.4563,3.2955,3.4081,14600.0],["2002-11-06",3.3679,3.5206,3.3679,3.5126,8100.0],["2002-11-07",3.5126,3.5206,3.4724,3.5045,11700.0],["2002-11-08",3.5126,3.5126,3.392,3.4242,17900.0],["2002-11-11",3.4081,3.5206,3.4081,3.5206,8700.0],["2002-11-12",3.4081,3.5206,3.3438,3.4643,4300.0],["2002-11-13",3.4563,3.4563,3.2955,3.4483,7300.0],["2002-11-14",3.3679,3.384,3.2071,3.2634,16100.0],["2002-11-15",3.1669,3.2875,3.1107,3.2875,4100.0],["2002-11-18",3.4563,3.5206,3.2795,3.4563,42700.0],["2002-11-19",3.4,3.4483,3.3438,3.3438,10100.0],["2002-11-20",3.4,3.4161,3.2152,3.392,14300.0],["2002-11-21",3.384,3.392,3.2875,3.3679,8100.0],["2002-11-22",3.2634,3.3759,3.2634,3.3759,31600.0],["2002-11-25",3.3116,3.3679,3.2875,3.3197,22100.0],["2002-11-26",3.3357,3.3357,3.0544,3.2152,33700.0],["2002-11-27",3.1428,3.3759,3.1428,3.2473,16900.0],["2002-11-29",3.0866,3.3598,3.0142,3.3357,19200.0],["2002-12-02",3.2152,3.3598,3.0142,3.1428,16500.0],["2002-12-03",3.183,3.2152,3.175,3.1991,12200.0],["2002-12-04",3.183,3.183,2.966,3.0303,75400.0],["2002-12-05",3.0142,3.1268,2.9258,3.0142,26000.0],["2002-12-06",2.9178,3.3759,2.9178,3.3759,23700.0],["2002-12-09",3.4161,3.5206,3.3357,3.4402,38300.0],["2002-12-10",3.2554,3.5126,3.2554,3.5126,5800.0],["2002-12-11",3.2232,3.4,3.2232,3.4,8300.0],["2002-12-12",3.4081,3.4081,3.392,3.4,1300.0],["2002-12-13",3.3116,3.3116,3.2232,3.2232,2800.0],["2002-12-16",3.2152,3.392,3.2152,3.2875,21700.0],["2002-12-17",3.2554,3.2955,3.2152,3.2232,8200.0],["2002-12-18",3.2152,3.2714,3.2152,3.2714,3900.0],["2002-12-19",3.2875,3.3277,3.2473,3.2473,14300.0],["2002-12-20",3.2393,3.2393,3.1348,3.1669,2700.0],["2002-12-23",3.175,3.175,3.1669,3.1669,5500.0],["2002-12-24",3.1348,3.3277,3.0142,3.3277,24100.0],["2002-12-26",3.1107,3.2955,3.1026,3.2393,13200.0],["2002-12-27",3.1348,3.2955,3.1348,3.2634,7300.0],["2002-12-30",3.1268,3.3679,2.9981,3.1509,6800.0],["2002-12-31",3.1589,3.3438,3.1589,3.3438,3800.0],["2003-01-02",3.3357,3.3357,3.2312,3.3357,4300.0],["2003-01-03",3.3036,3.3277,3.2714,3.3277,3300.0],["2003-01-06",3.3197,3.4161,3.2955,3.2955,5100.0],["2003-01-07",3.2955,3.4643,3.2955,3.3599,12500.0],["2003-01-08",3.3518,3.3518,3.3197,3.3277,1200.0],["2003-01-09",3.3116,3.3357,2.9097,3.3357,2200.0],["2003-01-10",3.3197,3.3277,3.3197,3.3277,4500.0],["2003-01-13",3.3518,3.5447,3.3518,3.4885,25300.0],["2003-01-14",3.3759,3.5528,3.2795,3.5447,110200.0],["2003-01-15",3.4402,3.4965,3.4081,3.4161,101400.0],["2003-01-16",3.4402,3.4563,3.1991,3.3599,28400.0],["2003-01-17",3.2795,3.2955,3.2152,3.2473,19900.0],["2003-01-21",3.2232,3.2714,3.1911,3.2714,12900.0],["2003-01-22",3.2714,3.3438,3.2714,3.2714,1900.0],["2003-01-23",3.4081,3.4081,3.2152,3.4081,2100.0],["2003-01-24",3.4,3.4,3.1911,3.1911,5100.0],["2003-01-27",3.2714,3.3518,3.1911,3.2393,2000.0],["2003-01-28",3.2393,3.2393,3.2393,3.2393,0.0],["2003-01-29",3.4081,3.4081,3.2554,3.2554,400.0],["2003-01-30",3.2071,3.2554,3.2071,3.2232,3800.0],["2003-01-31",3.1991,3.2795,2.958,3.1669,18600.0],["2003-02-03",3.0624,3.1589,3.0303,3.1348,5500.0],["2003-02-04",3.0866,3.2152,3.0866,3.175,7000.0],["2003-02-05",3.175,3.2152,3.0303,3.1669,10900.0],["2003-02-06",3.0464,3.175,3.0464,3.175,4600.0],["2003-02-07",3.1669,3.2071,3.0624,3.1348,2200.0],["2003-02-10",3.0946,3.1991,3.0785,3.1911,6900.0],["2003-02-11",3.1911,3.1911,3.0303,3.0303,106200.0],["2003-02-12",2.8052,3.0705,2.7731,2.9981,51900.0],["2003-02-13",2.8133,2.9499,2.7892,2.9499,2600.0],["2003-02-14",2.8133,2.9338,2.7892,2.9338,3900.0],["2003-02-18",2.8615,3.0142,2.8615,3.0062,4200.0],["2003-02-19",3.0223,3.0223,3.0223,3.0223,100.0],["2003-02-20",2.8695,2.9258,2.8133,2.9258,5300.0],["2003-02-21",2.9178,2.974,2.6686,2.7892,7900.0],["2003-02-24",2.5721,2.9258,2.548,2.8535,13400.0],["2003-02-25",2.6766,2.8454,2.6766,2.6766,13400.0],["2003-02-26",2.6686,2.7329,2.6525,2.7168,8500.0],["2003-02-27",2.7329,2.7329,2.6927,2.7088,20300.0],["2003-02-28",2.7088,2.8133,2.7007,2.7972,8500.0],["2003-03-03",2.7409,2.8535,2.7249,2.7731,3000.0],["2003-03-04",2.7329,2.7731,2.7329,2.757,2700.0],["2003-03-05",2.7329,2.749,2.6204,2.7007,10000.0],["2003-03-06",2.6525,2.6686,2.6445,2.6445,1900.0],["2003-03-07",2.757,3.2152,2.7329,2.7329,12400.0],["2003-03-10",2.7249,2.8454,2.6445,2.6847,9200.0],["2003-03-11",2.6927,2.8454,2.6606,2.7731,6500.0],["2003-03-12",2.7731,2.7731,2.7249,2.7731,2500.0],["2003-03-13",2.7249,2.7249,2.7249,2.7249,2200.0],["2003-03-14",2.7249,2.7249,2.6123,2.7168,6100.0],["2003-03-17",2.6445,2.8615,2.6445,2.7731,43700.0],["2003-03-18",2.757,2.7731,2.7088,2.765,11700.0],["2003-03-19",2.7731,2.7731,2.7731,2.7731,400.0],["2003-03-20",2.7088,2.7088,2.7088,2.7088,200.0],["2003-03-21",2.7007,2.7088,2.4516,2.4516,20700.0],["2003-03-24",2.4918,2.7731,2.0497,2.54,71000.0],["2003-03-25",2.6927,2.8535,2.54,2.6606,37900.0],["2003-03-26",2.765,2.765,2.2426,2.765,8500.0],["2003-03-27",2.8133,2.9017,2.765,2.8374,9500.0],["2003-03-28",2.9338,3.1107,2.9338,3.1026,16800.0],["2003-03-31",3.3438,3.4724,2.757,2.7811,28400.0],["2003-04-01",2.7811,2.7811,2.6525,2.7168,9900.0],["2003-04-02",2.6445,2.6927,2.5159,2.6766,54700.0],["2003-04-03",2.6766,2.7972,2.6766,2.7811,5500.0],["2003-04-04",2.7731,2.7731,2.7007,2.765,1500.0],["2003-04-07",2.8293,2.8293,2.6123,2.7329,18700.0],["2003-04-08",2.5721,2.757,2.4918,2.6204,27700.0],["2003-04-09",2.6123,2.8856,2.5721,2.8133,39300.0],["2003-04-10",2.9017,3.0464,2.9017,3.0464,27700.0],["2003-04-11",3.1026,3.2152,3.0223,3.1107,25900.0],["2003-04-14",3.1107,3.2152,3.0464,3.2152,27800.0],["2003-04-15",3.1911,3.1911,3.0303,3.1268,76900.0],["2003-04-16",3.175,3.1911,2.9901,3.0946,10600.0],["2003-04-17",3.0544,3.1991,3.0544,3.1991,73900.0],["2003-04-21",3.1991,3.3197,3.175,3.2152,47500.0],["2003-04-22",3.1911,3.2875,3.1911,3.2152,8800.0],["2003-04-23",3.2554,3.392,3.2554,3.3518,14200.0],["2003-04-24",3.3679,3.5769,3.3679,3.5769,10500.0],["2003-04-25",3.5206,3.818,3.384,3.818,34600.0],["2003-04-28",3.7617,3.818,3.5929,3.601,33400.0],["2003-04-29",3.6573,3.818,3.392,3.7537,42000.0],["2003-04-30",3.7376,3.7376,3.6974,3.6974,3000.0],["2003-05-01",3.6733,3.7939,3.6733,3.7376,8100.0],["2003-05-02",3.7376,3.7617,3.593,3.6733,15800.0],["2003-05-05",3.7216,3.7216,3.392,3.392,17800.0],["2003-05-06",3.4081,3.4161,3.175,3.2232,56200.0],["2003-05-07",3.2634,3.5206,3.2152,3.4322,48400.0],["2003-05-08",3.818,4.1154,3.7135,3.8662,88500.0],["2003-05-09",3.818,3.8582,3.609,3.6894,30800.0],["2003-05-12",3.7778,3.7778,3.5367,3.6974,54600.0],["2003-05-13",3.6894,3.8662,3.6653,3.7296,27300.0],["2003-05-14",3.7457,3.7859,3.7055,3.7617,8100.0],["2003-05-15",3.7617,3.7617,3.7617,3.7617,100.0],["2003-05-16",3.7698,3.818,3.7617,3.7617,21000.0],["2003-05-19",3.7055,3.7055,3.5769,3.593,14300.0],["2003-05-20",3.5769,3.5769,3.5688,3.5688,1900.0],["2003-05-21",3.6653,3.6653,3.4483,3.5367,7900.0],["2003-05-22",3.4081,3.7457,3.4081,3.5849,10500.0],["2003-05-23",3.5608,3.7778,3.4965,3.6974,17500.0],["2003-05-27",3.7376,3.8582,3.7376,3.818,20700.0],["2003-05-28",3.81,3.8502,3.7376,3.818,21500.0],["2003-05-29",3.818,3.8341,3.7617,3.7617,17300.0],["2003-05-30",3.8019,3.818,3.6171,3.7698,4600.0],["2003-06-02",3.6492,3.8421,3.601,3.8019,17000.0],["2003-06-03",3.7939,3.8823,3.6894,3.6894,14900.0],["2003-06-04",3.6733,3.8823,3.609,3.818,31600.0],["2003-06-05",3.7537,3.9225,3.7055,3.8823,16100.0],["2003-06-06",3.818,3.9225,3.5849,3.826,30400.0],["2003-06-09",3.818,3.8904,3.7698,3.818,8700.0],["2003-06-10",3.8984,3.9145,3.7376,3.7698,5100.0],["2003-06-11",3.826,3.9225,3.6171,3.7135,8800.0],["2003-06-12",3.7939,3.8984,3.7376,3.7376,9300.0],["2003-06-13",3.8582,3.8582,3.7055,3.7055,10900.0],["2003-06-16",3.8019,3.9064,3.6894,3.818,26000.0],["2003-06-17",3.818,4.019,3.818,4.0109,36700.0],["2003-06-18",4.0109,4.0109,4.0109,4.0109,400.0],["2003-06-19",4.0109,4.019,3.818,4.019,20400.0],["2003-06-20",4.0109,4.019,3.9305,3.9948,15900.0],["2003-06-23",3.9466,4.0511,3.9386,4.0511,15500.0],["2003-06-24",4.0591,4.0591,3.9386,4.027,5000.0],["2003-06-25",4.0109,4.0591,3.9225,4.0591,3300.0],["2003-06-26",4.0109,4.027,3.8904,4.027,10400.0],["2003-06-27",3.8984,3.9788,3.818,3.826,19000.0],["2003-06-30",3.8984,3.9788,3.818,3.9707,4300.0],["2003-07-01",3.8662,3.9547,3.8662,3.9547,1600.0],["2003-07-02",3.8502,4.035,3.826,4.035,7900.0],["2003-07-03",4.0109,4.0109,3.9305,3.9305,4600.0],["2003-07-07",3.9466,4.035,3.9466,4.019,66900.0],["2003-07-08",4.0591,4.1074,3.9948,4.1074,25700.0],["2003-07-09",4.1074,4.2199,4.0913,4.2199,23800.0],["2003-07-10",4.2199,4.2681,4.1235,4.2279,66500.0],["2003-07-11",4.3164,4.3164,4.1878,4.1958,6500.0],["2003-07-14",4.2199,4.3244,4.0591,4.2762,12800.0],["2003-07-15",4.1636,4.7343,4.1636,4.7183,39600.0],["2003-07-16",4.7826,5.506,4.6218,4.7504,14500.0],["2003-07-17",4.67,4.8227,4.461,4.8227,30800.0],["2003-07-18",4.7504,4.7504,4.5977,4.6057,7300.0],["2003-07-21",4.7584,4.7584,4.6218,4.654,3500.0],["2003-07-22",4.6218,4.7826,4.5977,4.6298,12000.0],["2003-07-23",4.6218,4.6941,4.5012,4.6941,8300.0],["2003-07-24",4.7424,4.7424,4.5977,4.6861,8100.0],["2003-07-25",4.6781,4.8629,4.6138,4.8629,41800.0],["2003-07-28",4.8228,5.2246,4.654,5.0639,26700.0],["2003-07-29",5.1764,5.2246,4.8308,5.1041,41300.0],["2003-07-30",5.1202,5.1282,4.9514,5.1202,5800.0],["2003-07-31",5.3533,5.4176,5.1443,5.1443,28000.0],["2003-08-01",5.0639,5.1523,4.9915,5.0478,10900.0],["2003-08-04",5.2246,5.2246,4.9514,5.0639,6000.0],["2003-08-05",5.0639,5.0639,4.9031,4.9755,10700.0],["2003-08-06",4.9433,5.0639,4.9433,5.0639,30600.0],["2003-08-07",5.0237,5.1764,4.9835,5.1041,17200.0],["2003-08-08",5.1925,5.1925,4.9112,5.0237,9400.0],["2003-08-11",5.1603,5.1603,4.9031,4.9514,56700.0],["2003-08-12",5.0639,5.0639,4.9514,4.9835,6200.0],["2003-08-13",4.9594,5.08,4.9433,5.08,1700.0],["2003-08-14",5.0317,5.0719,4.9835,5.0639,2900.0],["2003-08-15",4.9835,5.0237,4.9755,5.0237,2400.0],["2003-08-18",4.9835,5.096,4.9514,5.0157,17900.0],["2003-08-19",5.0076,5.1845,4.9112,5.1845,11500.0],["2003-08-20",5.088,5.3934,5.0639,5.3131,24800.0],["2003-08-21",5.2005,5.7953,4.9353,5.5783,57600.0],["2003-08-22",5.5864,6.1088,5.289,6.0365,46400.0],["2003-08-25",5.7953,6.0767,5.2729,5.2809,21000.0],["2003-08-26",5.305,5.5944,5.2809,5.3533,9300.0],["2003-08-27",5.4256,5.8275,5.3533,5.7873,15200.0],["2003-08-28",5.8677,5.8677,5.6265,5.7471,39500.0],["2003-08-29",5.7471,5.8275,5.6908,5.8275,9000.0],["2003-09-02",5.8275,5.8275,5.5622,5.7793,72400.0],["2003-09-03",5.6426,5.731,5.5703,5.6265,21300.0],["2003-09-04",5.6265,5.7793,5.6024,5.6024,16700.0],["2003-09-05",5.6587,5.6587,5.6024,5.6105,3400.0],["2003-09-08",5.6024,5.723,5.5783,5.723,10100.0],["2003-09-09",5.723,5.7793,5.6024,5.6185,3500.0],["2003-09-10",5.6185,5.8275,5.6105,5.8114,7900.0],["2003-09-11",5.6828,5.6828,5.6265,5.6265,4500.0],["2003-09-12",5.6426,5.8677,5.6426,5.7391,12900.0],["2003-09-15",5.8998,6.1651,5.5864,6.1249,37400.0],["2003-09-16",6.1731,6.3339,6.0606,6.2696,25000.0],["2003-09-17",6.2696,6.3178,6.0204,6.2053,18500.0],["2003-09-18",6.3017,6.3017,6.0204,6.0204,9200.0],["2003-09-19",6.1731,6.35,6.0927,6.2294,9400.0],["2003-09-22",6.2696,6.4062,6.2294,6.2696,14600.0],["2003-09-23",6.2696,6.4223,6.2696,6.4223,39800.0],["2003-09-24",6.4143,6.4303,6.358,6.366,5100.0],["2003-09-25",6.35,6.4303,6.35,6.4303,10300.0],["2003-09-26",6.366,6.4303,6.35,6.4223,9700.0],["2003-09-29",6.5027,8.0299,6.3901,7.6119,127600.0],["2003-09-30",7.3547,7.6119,6.5509,6.5509,74500.0],["2003-10-01",6.6232,7.0734,6.35,6.9608,46900.0],["2003-10-02",6.993,7.5958,6.792,7.5155,39100.0],["2003-10-03",7.5155,7.5556,6.993,7.3145,104500.0],["2003-10-06",7.9977,8.054,7.3949,8.0299,161700.0],["2003-10-07",8.0379,8.8417,7.8852,8.5202,76900.0],["2003-10-08",8.6408,8.9221,8.4479,8.4479,97500.0],["2003-10-09",8.7774,8.7935,8.4237,8.4479,41100.0],["2003-10-10",8.7292,9.549,8.4479,8.7854,74000.0],["2003-10-13",9.2275,9.533,8.7453,9.2918,92700.0],["2003-10-14",9.5812,9.8545,9.1793,9.1793,68400.0],["2003-10-15",9.2275,9.4446,8.6568,8.7051,40600.0],["2003-10-16",8.48,8.8417,8.48,8.5523,25200.0],["2003-10-17",8.6006,8.6006,7.3467,7.3949,129500.0],["2003-10-20",7.3145,8.5122,7.3145,8.0379,50500.0],["2003-10-21",7.7164,8.2389,7.636,7.7164,30600.0],["2003-10-22",7.9174,7.9174,7.3145,7.4351,37400.0],["2003-10-23",7.4753,7.4753,6.8724,6.8885,68300.0],["2003-10-24",5.6265,7.202,5.6265,6.985,59400.0],["2003-10-27",7.0573,7.0573,6.5509,6.5589,22900.0],["2003-10-28",7.0653,7.0734,6.3178,7.0653,86500.0],["2003-10-29",6.9126,7.6039,6.9126,7.5396,30300.0],["2003-10-30",7.2502,7.9977,7.2502,7.4672,16500.0],["2003-10-31",7.4753,7.5637,6.6554,7.0251,24500.0],["2003-11-03",7.2341,7.2341,6.0284,6.6634,196800.0],["2003-11-04",6.5831,7.2341,6.575,7.0171,27000.0],["2003-11-05",6.9528,7.4753,6.9528,7.4672,46400.0],["2003-11-06",7.3467,7.5556,7.2743,7.4431,69900.0],["2003-11-07",7.4512,7.5556,6.8965,7.0975,22100.0],["2003-11-10",6.0847,6.8403,6.0847,6.8242,64400.0],["2003-11-11",6.8403,6.9046,6.1088,6.2294,55800.0],["2003-11-12",6.1088,6.2133,5.6667,6.0927,85200.0],["2003-11-13",6.1169,6.7438,6.1088,6.4705,42200.0],["2003-11-14",6.5509,6.8322,6.4303,6.5509,60000.0],["2003-11-17",6.3339,6.4384,5.514,5.9239,131300.0],["2003-11-18",5.8677,6.2053,5.7069,6.1892,56000.0],["2003-11-19",6.0686,6.35,6.0606,6.2857,29000.0],["2003-11-20",6.3017,6.3017,5.8596,6.0043,4900.0],["2003-11-21",6.0124,6.0284,5.8275,6.0284,29000.0],["2003-11-24",5.7069,6.0124,5.6426,6.0124,25800.0],["2003-11-25",5.8114,5.9722,5.731,5.7793,6500.0],["2003-11-26",5.723,5.9079,5.6265,5.7712,11500.0],["2003-11-28",5.9963,5.9963,5.7632,5.9802,7000.0],["2003-12-01",5.7471,5.9802,5.6346,5.7873,115500.0],["2003-12-02",5.6507,5.9079,5.6507,5.7793,41900.0],["2003-12-03",5.6908,5.8355,5.6908,5.7873,12400.0],["2003-12-04",5.8436,5.9079,5.7069,5.7069,8200.0],["2003-12-05",5.8998,5.8998,5.6426,5.6667,19900.0],["2003-12-08",5.8918,5.9481,5.5864,5.9079,43700.0],["2003-12-09",5.7551,5.8355,5.7551,5.8195,3000.0],["2003-12-10",5.8838,6.1088,5.8677,6.0284,17300.0],["2003-12-11",6.0847,6.5911,6.0847,6.2213,51700.0],["2003-12-12",6.3741,6.6715,6.3741,6.4946,4900.0],["2003-12-15",6.2937,6.4464,6.1088,6.4223,23900.0],["2003-12-16",6.3741,6.4303,6.1169,6.1249,24600.0],["2003-12-17",6.1249,6.1812,6.1249,6.141,5100.0],["2003-12-18",6.358,6.358,6.0847,6.1169,8400.0],["2003-12-19",6.2535,6.2535,6.0445,6.0526,12500.0],["2003-12-22",6.0606,6.2937,5.9722,6.0204,36500.0],["2003-12-23",6.0445,6.141,5.94,5.94,16200.0],["2003-12-24",6.149,6.149,5.5622,5.7471,35200.0],["2003-12-26",5.7471,5.9481,5.7471,5.8355,3900.0],["2003-12-29",5.7551,6.4544,5.7471,6.0927,55400.0],["2003-12-30",5.9963,6.3178,5.9481,6.157,17300.0],["2003-12-31",6.2535,6.3419,5.9481,5.9481,14100.0],["2004-01-02",5.9481,6.5429,5.9481,6.4705,16400.0],["2004-01-05",6.2535,6.4464,5.8677,6.35,34200.0],["2004-01-06",6.3901,6.4062,6.1972,6.2455,19800.0],["2004-01-07",6.35,6.4303,6.2455,6.3339,8200.0],["2004-01-08",6.3339,6.4625,6.2374,6.3178,12100.0],["2004-01-09",6.4625,6.4866,6.4303,6.4866,21400.0],["2004-01-12",6.4705,6.575,6.3821,6.5188,34100.0],["2004-01-13",6.4705,6.4705,6.3982,6.4464,21100.0],["2004-01-14",6.4303,6.5831,6.4303,6.4705,22300.0],["2004-01-15",6.4544,6.9367,6.3982,6.9367,33000.0],["2004-01-16",6.4062,7.0734,6.4062,7.0573,23900.0],["2004-01-20",7.1055,7.4351,7.1055,7.3145,11300.0],["2004-01-21",7.3145,7.4351,7.2341,7.4351,32100.0],["2004-01-22",7.1296,7.636,7.1296,7.5798,12200.0],["2004-01-23",7.6119,7.8772,7.4592,7.5396,12500.0],["2004-01-26",7.5556,7.636,7.3627,7.636,11500.0],["2004-01-27",7.6441,7.837,7.6441,7.7807,9100.0],["2004-01-28",7.7968,7.8129,7.7325,7.7887,17500.0],["2004-01-29",7.9817,8.0218,7.8611,7.8611,81700.0],["2004-01-30",7.8772,7.9977,7.8772,7.8772,7300.0],["2004-02-02",7.9897,7.9897,7.8772,7.8852,1800.0],["2004-02-03",7.8852,7.8852,7.2743,7.3145,15300.0],["2004-02-04",7.4753,7.5556,7.2341,7.2824,14600.0],["2004-02-05",7.2824,7.3225,6.9528,7.1377,27100.0],["2004-02-06",7.0894,7.0894,6.7518,6.993,45400.0],["2004-02-09",6.993,7.4029,6.993,7.2341,12700.0],["2004-02-10",7.21,7.6762,7.1939,7.6119,16900.0],["2004-02-11",7.3708,7.7325,7.3708,7.7164,13800.0],["2004-02-12",7.837,7.8772,7.6039,7.8289,6600.0],["2004-02-13",7.8289,8.0861,7.7244,7.7968,15500.0],["2004-02-17",7.7968,7.837,7.7968,7.8209,10600.0],["2004-02-18",7.7244,7.7968,7.3949,7.7244,12200.0],["2004-02-19",7.8691,8.0379,7.8691,7.8852,37800.0],["2004-02-20",7.6923,7.6923,7.1698,7.3949,5400.0],["2004-02-23",6.993,7.3306,6.993,7.1537,13600.0],["2004-02-24",7.0975,7.1939,7.0894,7.1055,1900.0],["2004-02-25",7.2181,7.2181,6.6313,6.8403,31200.0],["2004-02-26",7.1055,7.5315,6.792,7.5315,29800.0],["2004-02-27",7.5155,7.8209,7.2502,7.411,12400.0],["2004-03-01",7.6441,7.845,7.2341,7.5396,38000.0],["2004-03-02",7.4029,7.628,7.21,7.5396,10900.0],["2004-03-03",7.7003,7.7646,7.4029,7.4029,18300.0],["2004-03-04",7.5556,7.8772,7.5556,7.628,9200.0],["2004-03-05",7.7968,7.9575,7.5155,7.6762,30300.0],["2004-03-08",7.4833,7.9093,7.4833,7.6923,13100.0],["2004-03-09",7.7164,7.837,7.6119,7.628,10500.0],["2004-03-10",7.636,8.0138,7.2261,7.411,50900.0],["2004-03-11",7.2341,7.2422,7.001,7.0653,23000.0],["2004-03-12",7.1377,7.1618,6.6795,6.9126,30800.0],["2004-03-15",6.6715,7.21,6.6715,6.7117,10700.0],["2004-03-16",6.8483,7.3225,6.4223,6.4223,26800.0],["2004-03-17",6.4705,6.9528,6.3982,6.5107,7100.0],["2004-03-18",6.5027,7.2341,6.4303,6.9528,24300.0],["2004-03-19",7.0332,7.2341,6.6393,7.1377,10000.0],["2004-03-22",7.2261,7.427,6.9689,7.1537,13500.0],["2004-03-23",7.2181,7.3306,7.0573,7.1698,17700.0],["2004-03-24",7.2984,7.4351,6.9448,7.3949,10900.0],["2004-03-25",7.1618,7.5315,7.1618,7.4029,3200.0],["2004-03-26",7.427,7.4672,6.7519,7.2341,18900.0],["2004-03-29",7.2663,7.7968,7.0251,7.2261,28900.0],["2004-03-30",7.5476,7.5476,7.1618,7.2743,9000.0],["2004-03-31",7.21,7.4029,7.21,7.4029,20700.0],["2004-04-01",7.2743,7.3949,6.9126,7.3949,36200.0],["2004-04-02",7.3065,7.636,7.3065,7.628,19500.0],["2004-04-05",7.3949,7.8289,7.3467,7.3467,11700.0],["2004-04-06",7.4833,7.7968,7.3467,7.6119,25700.0],["2004-04-07",7.6119,7.7646,7.4029,7.5717,11800.0],["2004-04-08",7.4753,7.837,7.4753,7.8048,15500.0],["2004-04-12",7.837,7.9495,7.4994,7.9495,19000.0],["2004-04-13",7.9334,8.1987,7.9334,8.0942,45500.0],["2004-04-14",7.9495,8.1505,7.837,8.0138,20800.0],["2004-04-15",8.1103,8.1585,8.0058,8.0861,12600.0],["2004-04-16",8.0701,8.3594,8.0701,8.271,24500.0],["2004-04-19",8.3835,8.6006,8.3514,8.3514,46300.0],["2004-04-20",8.48,8.7935,8.4318,8.7453,31900.0],["2004-04-21",8.5765,8.7211,8.2067,8.681,16300.0],["2004-04-22",8.5845,8.7211,8.2308,8.7131,34200.0],["2004-04-23",8.7051,8.8015,8.4961,8.7211,26000.0],["2004-04-26",8.7051,8.9944,8.7051,8.9301,43200.0],["2004-04-27",9.0025,9.0427,8.906,9.0346,24300.0],["2004-04-28",9.0266,9.4044,9.0185,9.2677,39000.0],["2004-04-29",8.9623,9.2115,8.9623,9.0828,16100.0],["2004-04-30",9.0748,9.0828,8.898,9.0507,38700.0],["2004-05-03",9.0507,9.0507,8.8337,8.9221,25100.0],["2004-05-04",8.8176,8.8819,8.8176,8.8819,7600.0],["2004-05-05",8.8417,8.9382,8.8256,8.9221,15000.0],["2004-05-06",8.8658,8.9221,8.8658,8.898,9000.0],["2004-05-07",8.9221,9.107,8.898,9.107,4800.0],["2004-05-10",8.8417,8.9623,8.2871,8.7051,34200.0],["2004-05-11",8.488,8.8819,8.488,8.7935,26300.0],["2004-05-12",9.1391,10.7065,9.0829,10.2483,274200.0],["2004-05-13",10.4734,10.4734,9.8866,9.9349,47100.0],["2004-05-14",10.0474,10.0474,9.5651,9.7821,80000.0],["2004-05-17",9.6455,9.7902,9.4044,9.5973,15000.0],["2004-05-18",9.6696,9.9268,9.4847,9.4928,20800.0],["2004-05-19",9.541,9.6857,9.3722,9.4526,15600.0],["2004-05-20",9.3642,9.549,8.8417,9.2034,69400.0],["2004-05-21",9.115,9.324,9.0989,9.1713,12700.0],["2004-05-24",9.2436,9.8223,9.2436,9.6455,96300.0],["2004-05-25",9.6214,9.6455,9.4446,9.6133,10600.0],["2004-05-26",9.6455,9.6937,9.4606,9.5732,59000.0],["2004-05-27",9.6455,9.7259,9.4285,9.5089,15700.0],["2004-05-28",9.6455,9.967,9.3722,9.7259,64600.0],["2004-06-01",9.8866,9.8866,9.5249,9.5571,61700.0],["2004-06-02",9.4204,9.5571,9.2838,9.4124,13000.0],["2004-06-03",9.3159,9.6455,9.2838,9.541,19400.0],["2004-06-04",9.6455,9.6455,9.2436,9.549,15500.0],["2004-06-07",9.6857,9.6857,9.3401,9.6455,37100.0],["2004-06-08",9.5732,9.6214,9.4526,9.4687,6500.0],["2004-06-09",9.5651,9.7259,9.5169,9.5812,44800.0],["2004-06-10",9.6294,9.7259,9.2597,9.5169,31400.0],["2004-06-14",9.4847,9.7259,9.3561,9.4928,21300.0],["2004-06-15",9.332,9.5651,9.2999,9.3401,24300.0],["2004-06-16",9.5169,9.5249,9.3722,9.4847,4100.0],["2004-06-17",9.3561,9.6455,9.2516,9.4285,108900.0],["2004-06-18",9.2436,9.4606,9.0346,9.1793,80300.0],["2004-06-21",9.115,9.5571,8.9141,9.1311,58900.0],["2004-06-22",9.1311,9.5008,8.4398,8.5925,101000.0],["2004-06-23",8.5604,8.8658,8.5604,8.8578,11700.0],["2004-06-24",9.0748,9.3642,8.697,9.2677,21500.0],["2004-06-25",9.3159,9.3159,9.0909,9.0909,1000.0],["2004-06-28",8.9864,9.3883,8.8899,9.2677,30100.0],["2004-06-29",9.3481,9.742,9.2034,9.3481,28700.0],["2004-06-30",9.5249,9.541,9.2115,9.4847,7400.0],["2004-07-01",9.2195,9.2999,9.0909,9.0989,4000.0],["2004-07-02",9.3883,9.5089,9.0507,9.5089,8200.0],["2004-07-06",9.5249,9.7821,9.5089,9.5169,54100.0],["2004-07-07",9.8545,9.8545,9.3401,9.3561,34600.0],["2004-07-08",9.3561,9.8384,9.3401,9.4767,9700.0],["2004-07-09",9.4847,9.6375,9.1311,9.3642,20500.0],["2004-07-12",9.8304,9.8706,9.4124,9.6053,10200.0],["2004-07-13",9.6214,9.6455,9.549,9.549,6100.0],["2004-07-14",9.5249,9.533,9.324,9.4606,9600.0],["2004-07-15",9.4204,9.5892,9.2436,9.5249,9000.0],["2004-07-16",9.4285,9.6455,9.3159,9.6455,13400.0],["2004-07-19",9.6053,10.2564,9.6053,10.0072,79300.0],["2004-07-20",10.0474,10.4734,10.0313,10.3609,49000.0],["2004-07-21",10.5297,10.6744,9.6535,10.2725,41300.0],["2004-07-22",9.8143,10.3609,9.8143,10.2966,12200.0],["2004-07-23",10.4654,10.811,10.4252,10.5297,40400.0],["2004-07-26",10.6502,10.6502,9.4606,10.0394,21500.0],["2004-07-27",10.0876,10.8512,9.9911,10.8271,37200.0],["2004-07-28",10.7226,10.7306,10.2644,10.4895,17100.0],["2004-07-29",12.8607,12.8767,11.7756,11.9926,134600.0],["2004-07-30",12.0569,12.1292,11.5585,11.864,78000.0],["2004-08-02",11.6791,12.2578,11.6711,12.1453,61200.0],["2004-08-03",12.298,12.4588,12.1533,12.3945,51600.0],["2004-08-04",12.1935,12.3704,12.1051,12.2498,31900.0],["2004-08-05",12.3382,13.6645,12.2417,13.3188,212700.0],["2004-08-06",13.2706,14.5969,13.0295,14.5326,285800.0],["2004-08-09",15.2399,16.1723,14.2753,14.629,388900.0],["2004-08-10",14.621,14.9103,13.8413,14.3879,191800.0],["2004-08-11",14.0664,14.629,14.0664,14.5486,46200.0],["2004-08-12",14.4683,14.5084,13.9619,14.1226,53900.0],["2004-08-13",14.2673,14.2914,13.5519,14.195,68300.0],["2004-08-16",14.621,14.6853,14.0744,14.195,69800.0],["2004-08-17",14.629,14.629,13.7529,13.9056,45300.0],["2004-08-18",13.8654,15.2801,13.8654,15.0309,91200.0],["2004-08-19",14.4683,15.2479,14.0664,14.3718,42900.0],["2004-08-20",14.4441,15.0389,13.8252,14.2995,23200.0],["2004-08-23",14.8782,14.8782,13.6645,14.1628,58500.0],["2004-08-24",14.3718,14.4683,12.5874,13.0777,89000.0],["2004-08-25",12.716,13.4796,12.298,12.8285,73300.0],["2004-08-26",12.29,13.134,12.2819,12.941,31100.0],["2004-08-27",12.6838,13.0777,12.2578,12.6597,42900.0],["2004-08-30",12.3623,14.6692,12.2819,14.203,124500.0],["2004-08-31",13.8815,14.4924,13.8734,13.9619,66000.0],["2004-09-01",13.9056,14.4683,13.5037,13.5921,23400.0],["2004-09-02",13.8333,13.8333,13.3028,13.5921,27500.0],["2004-09-03",13.4474,13.8654,13.1902,13.6966,32900.0],["2004-09-07",13.4314,14.0503,13.4314,13.9297,98100.0],["2004-09-08",13.8011,15.5132,13.8011,15.1917,310400.0],["2004-09-09",15.1756,15.1836,14.4843,14.9988,135000.0],["2004-09-10",15.1274,15.3283,14.0664,14.4522,69600.0],["2004-09-13",14.0664,14.5245,13.1742,14.4522,91300.0],["2004-09-14",14.4522,14.5888,14.2673,14.4683,80200.0],["2004-09-15",14.2995,14.5888,13.9779,14.412,37600.0],["2004-09-16",14.2352,14.4522,13.4474,13.7127,28300.0],["2004-09-17",13.6805,13.9056,13.6243,13.9056,26200.0],["2004-09-20",14.4361,14.4361,13.4394,13.9056,43500.0],["2004-09-21",13.7448,13.7448,12.6115,13.1098,77500.0],["2004-09-22",13.1661,13.1741,12.4588,13.0616,69400.0],["2004-09-23",12.7883,13.5921,12.7401,13.56,35200.0],["2004-09-24",13.4715,14.3959,12.9893,14.0744,42700.0],["2004-09-27",14.4683,15.2238,13.5198,14.9103,169000.0],["2004-09-28",14.621,14.7898,13.8734,14.42,63500.0],["2004-09-29",14.7898,14.8219,14.0503,14.3075,33900.0],["2004-09-30",14.5647,14.6692,14.2432,14.3879,16300.0],["2004-10-01",15.0952,17.0002,14.6129,16.8555,301000.0],["2004-10-04",17.0806,17.1208,14.6772,15.0068,313700.0],["2004-10-05",15.3765,15.6659,14.8621,15.4167,87600.0],["2004-10-06",15.7704,15.7784,15.0068,15.2962,61000.0],["2004-10-07",15.7382,15.8347,15.2077,15.465,76500.0],["2004-10-08",15.7463,15.7463,14.9023,15.3203,73500.0],["2004-10-11",15.3605,15.5775,15.2801,15.3283,30400.0],["2004-10-12",15.6498,15.6498,15.272,15.3122,33900.0],["2004-10-13",15.1756,15.5936,15.1595,15.272,50000.0],["2004-10-14",15.5614,15.6096,15.1515,15.256,33700.0],["2004-10-15",15.264,15.5212,15.0952,15.1836,34700.0],["2004-10-18",15.5534,15.9794,15.0791,15.5453,32900.0],["2004-10-19",16.0598,16.0598,15.1917,15.5695,33800.0],["2004-10-20",15.6096,15.8186,15.1274,15.2319,24300.0],["2004-10-21",15.272,15.4328,15.0711,15.1997,21400.0],["2004-10-22",15.272,15.6739,15.1515,15.4087,20300.0],["2004-10-25",15.8508,15.8508,15.0711,15.256,23500.0],["2004-10-26",15.473,15.473,15.0791,15.1756,26800.0],["2004-10-27",15.0791,15.5453,15.0791,15.481,21900.0],["2004-10-28",15.5212,15.5936,15.2801,15.473,20500.0],["2004-10-29",16.1241,16.8073,15.272,16.8073,252700.0],["2004-11-01",17.1931,17.2976,15.9553,16.1401,157700.0],["2004-11-02",16.5018,16.5018,15.7945,16.3491,57800.0],["2004-11-03",17.0565,17.0565,16.325,16.4938,50400.0],["2004-11-04",16.6305,16.6385,16.3572,16.5983,54500.0],["2004-11-05",16.952,17.5387,16.4777,17.2011,120400.0],["2004-11-08",17.3699,18.0773,17.2011,17.5387,162000.0],["2004-11-09",17.6834,17.9889,17.587,17.7075,147400.0],["2004-11-10",18.2541,18.2782,17.6673,17.9487,184700.0],["2004-11-11",17.8361,18.2702,17.8361,18.0451,46600.0],["2004-11-12",18.3425,18.4551,18.0371,18.1898,102000.0],["2004-11-15",18.2782,18.2782,18.0853,18.1577,84000.0],["2004-11-16",18.2782,18.3345,16.3572,17.2815,152900.0],["2004-11-17",17.6111,18.3104,17.4825,18.0773,102300.0],["2004-11-18",18.1255,18.1255,17.5227,17.804,31100.0],["2004-11-19",18.0773,18.1657,17.2815,17.3539,53100.0],["2004-11-22",17.5227,18.0371,17.2011,17.7156,52900.0],["2004-11-23",18.1496,18.1496,17.5387,17.8281,59300.0],["2004-11-24",17.9969,18.0049,17.6352,17.8763,43100.0],["2004-11-26",17.7799,18.0049,17.6352,17.6834,13000.0],["2004-11-29",17.7236,17.8683,17.0806,17.8442,123900.0],["2004-11-30",17.8442,18.222,17.804,18.1094,98300.0],["2004-12-01",18.2541,18.4068,18.0371,18.1255,132600.0],["2004-12-02",18.3265,18.4068,18.0049,18.3184,73800.0],["2004-12-03",18.4068,18.4149,18.1335,18.3345,87600.0],["2004-12-06",18.3988,18.4792,17.8442,18.447,127700.0],["2004-12-07",18.4872,19.3794,18.4551,19.0901,347000.0],["2004-12-08",19.2347,19.3232,17.6834,18.447,192400.0],["2004-12-09",18.7203,19.2508,17.9085,18.3586,134600.0],["2004-12-10",18.7042,19.0579,18.3425,19.0499,54500.0],["2004-12-13",19.283,19.3553,18.7927,19.2589,113600.0],["2004-12-14",19.4196,19.5723,18.7846,19.4357,94400.0],["2004-12-15",19.3553,20.5449,19.2669,20.2154,150600.0],["2004-12-16",20.2154,20.8906,20.1189,20.8664,380300.0],["2004-12-17",21.0513,21.0513,19.9662,20.6735,97600.0],["2004-12-20",20.8986,20.979,20.7298,20.7539,40000.0],["2004-12-21",20.8906,20.8906,19.291,19.6688,94300.0],["2004-12-22",19.8295,20.0948,19.3312,20.0948,57700.0],["2004-12-23",20.3359,20.8423,20.3359,20.4967,75800.0],["2004-12-27",20.4967,20.9227,19.508,19.5563,51200.0],["2004-12-28",19.8858,20.7619,19.5402,20.7378,46400.0],["2004-12-29",20.8262,20.8262,19.3473,20.0466,73500.0],["2004-12-30",20.0466,20.8182,19.7009,20.0948,61800.0],["2004-12-31",20.0385,20.8263,19.9823,20.7459,49300.0],["2005-01-03",21.3487,22.4258,20.9066,21.6542,258000.0],["2005-01-04",21.7586,22.2972,20.3922,20.8102,180200.0],["2005-01-05",21.1478,21.1478,17.4182,18.6158,280600.0],["2005-01-06",18.2139,20.2957,18.2139,20.1109,132800.0],["2005-01-07",20.4565,20.5047,18.648,19.6768,86600.0],["2005-01-10",20.7057,20.8664,19.4035,19.4116,79700.0],["2005-01-11",19.8135,19.8135,18.5194,19.4678,57100.0],["2005-01-12",19.4839,20.6333,18.7927,20.344,54300.0],["2005-01-13",20.8986,20.8986,19.4598,19.7894,57500.0],["2005-01-14",19.4919,20.2957,19.4919,19.8054,42400.0],["2005-01-18",20.0948,20.569,19.6688,20.4565,59400.0],["2005-01-19",20.4967,20.553,20.1511,20.4163,48400.0],["2005-01-20",20.4163,20.5369,20.3359,20.344,23200.0],["2005-01-21",20.2556,20.6333,19.9421,19.9421,32600.0],["2005-01-24",19.5804,19.8295,18.4872,18.5194,82500.0],["2005-01-25",18.029,18.1496,16.6144,17.1931,202700.0],["2005-01-26",16.952,17.0002,16.2768,16.7269,144700.0],["2005-01-27",16.8796,17.4664,15.69,16.1643,116200.0],["2005-01-28",15.9312,18.2702,15.9312,18.2059,137000.0],["2005-01-31",18.5435,20.135,18.1898,19.8295,246900.0],["2005-02-01",19.9501,20.0144,19.4759,19.6688,104300.0],["2005-02-02",19.5643,20.1109,19.5643,19.8537,39200.0],["2005-02-03",19.8617,20.0546,19.5241,20.0546,19700.0],["2005-02-04",19.8938,20.36,19.5241,20.36,50200.0],["2005-02-07",20.4645,21.7024,20.3359,21.3407,136700.0],["2005-02-08",20.8986,22.2409,20.2716,21.5336,92400.0],["2005-02-09",21.7024,21.8069,21.3326,21.6622,73000.0],["2005-02-10",21.7024,21.7667,19.8054,20.3118,53400.0],["2005-02-11",20.553,20.5771,19.4035,20.0707,44500.0],["2005-02-14",19.8537,21.5095,19.4518,21.204,56500.0],["2005-02-15",21.2201,21.7024,20.5449,20.9468,45700.0],["2005-02-16",21.3648,21.7426,21.2764,21.7426,57800.0],["2005-02-17",21.7506,21.7506,21.0915,21.3969,24600.0],["2005-02-18",21.6461,21.6461,19.6849,20.4404,38100.0],["2005-02-22",20.3279,20.8664,19.1704,19.7331,63600.0],["2005-02-23",19.7974,21.7506,19.7974,21.7506,72500.0],["2005-02-24",21.6461,21.6863,20.1591,20.7298,63900.0],["2005-02-25",20.9066,21.7024,20.8423,21.7024,69900.0],["2005-02-28",21.6542,21.6542,20.4806,21.5657,39000.0],["2005-03-01",21.0915,23.6315,21.0915,23.6234,230800.0],["2005-03-02",23.6556,24.7407,23.1492,24.7407,168500.0],["2005-03-03",24.7488,24.8372,23.8003,24.379,69000.0],["2005-03-04",24.4755,24.4755,23.5189,24.0414,41600.0],["2005-03-07",24.6764,24.7086,23.7922,24.596,76400.0],["2005-03-08",24.6764,24.7086,24.4835,24.5558,94300.0],["2005-03-09",24.8372,24.8372,23.4064,23.9208,42100.0],["2005-03-10",23.7119,23.961,23.1814,23.4466,37600.0],["2005-03-11",23.2376,23.527,23.2376,23.4546,30000.0],["2005-03-14",21.7426,22.2811,18.4872,19.5402,322300.0],["2005-03-15",18.8168,19.5563,18.3265,18.4711,140000.0],["2005-03-16",18.3265,18.3425,17.1208,18.0291,142200.0],["2005-03-17",17.5227,18.0612,17.0002,17.2815,150400.0],["2005-03-18",17.6915,17.6915,16.9198,17.1288,141100.0],["2005-03-21",16.9037,17.0725,16.6546,16.751,141900.0],["2005-03-22",16.5661,16.7591,16.1,16.1562,108500.0],["2005-03-23",16.0517,16.0758,15.3765,15.6418,166000.0],["2005-03-24",15.3926,15.9472,14.7094,15.047,331700.0],["2005-03-28",14.6692,15.1515,14.4683,15.0068,313500.0],["2005-03-29",15.0309,15.1434,14.6129,14.7898,203200.0],["2005-03-30",14.9988,15.0791,14.5486,14.629,77600.0],["2005-03-31",14.5567,15.0711,14.5567,15.0631,56300.0],["2005-04-01",15.0711,15.9151,14.8701,15.1274,135700.0],["2005-04-04",14.9345,15.2319,13.9619,14.8139,104500.0],["2005-04-05",14.3316,15.0872,14.3316,15.0148,79300.0],["2005-04-06",15.055,15.2238,14.7335,15.1434,66500.0],["2005-04-07",14.9103,15.0791,14.7094,14.8943,45800.0],["2005-04-08",14.7174,14.8782,14.5165,14.621,26600.0],["2005-04-11",14.3959,15.3765,14.3959,15.0952,38900.0],["2005-04-12",14.5486,15.1756,13.2706,13.5921,94700.0],["2005-04-13",13.4635,13.4635,12.8767,12.9652,112900.0],["2005-04-14",12.8607,13.15,12.8607,13.0938,36900.0],["2005-04-15",12.8124,13.2384,12.7481,13.0295,59800.0],["2005-04-18",12.6999,12.8124,12.2659,12.298,41700.0],["2005-04-19",12.2176,12.3864,11.1807,11.3254,98800.0],["2005-04-20",11.2209,11.5344,10.5538,10.6824,84000.0],["2005-04-21",10.3528,11.0039,10.3528,10.7306,71300.0],["2005-04-22",10.6744,11.1727,10.6502,10.7145,42100.0],["2005-04-25",10.9798,11.7032,10.9155,11.0843,56700.0],["2005-04-26",10.9316,11.5183,10.9316,11.4138,84500.0],["2005-04-27",11.2451,11.4942,11.012,11.1245,64700.0],["2005-04-28",11.0682,11.4138,11.0682,11.3415,69900.0],["2005-04-29",11.0682,11.4781,11.0682,11.3656,47700.0],["2005-05-02",11.3335,12.4186,11.3335,11.9765,81400.0],["2005-05-03",11.8559,14.0985,11.8559,12.3784,176800.0],["2005-05-04",13.576,13.8252,12.933,12.933,86300.0],["2005-05-05",13.2224,13.2224,12.6195,12.6436,68000.0],["2005-05-06",12.716,12.8285,12.6276,12.7562,46500.0],["2005-05-09",12.6276,12.6517,11.8881,12.2578,137900.0],["2005-05-10",12.0569,12.6356,12.0569,12.5633,51100.0],["2005-05-11",12.2578,12.3623,12.0247,12.0247,80300.0],["2005-05-12",12.3221,12.4105,11.9202,12.0971,53200.0],["2005-05-13",11.9042,12.1212,11.5746,11.655,30800.0],["2005-05-16",11.655,12.0971,11.655,11.7273,27400.0],["2005-05-17",11.438,12.0408,11.438,11.8479,22300.0],["2005-05-18",11.9283,12.7883,11.6228,12.4025,43400.0],["2005-05-19",12.2819,12.4588,12.0649,12.073,32500.0],["2005-05-20",11.8157,12.4025,11.5987,12.0247,15300.0],["2005-05-23",11.9443,12.073,11.7193,11.9202,11700.0],["2005-05-24",11.5746,12.3382,11.5746,11.9042,28300.0],["2005-05-25",12.2257,12.298,11.8559,11.9604,21700.0],["2005-05-26",11.8479,12.29,11.8157,12.2498,44800.0],["2005-05-27",11.9443,12.1453,11.8881,12.1051,34900.0],["2005-05-31",11.9283,12.8124,11.9283,12.2578,79900.0],["2005-06-01",12.1453,12.298,12.0971,12.2578,31000.0],["2005-06-02",12.1453,12.515,12.1453,12.4668,15600.0],["2005-06-03",12.29,12.8124,12.2257,12.6115,37000.0],["2005-06-06",12.5311,12.8526,12.5311,12.7481,26000.0],["2005-06-07",12.7481,13.2385,12.6035,12.8124,62900.0],["2005-06-08",12.7803,13.5198,12.7803,13.3751,70800.0],["2005-06-09",13.3912,13.8574,13.3429,13.8333,30400.0],["2005-06-10",13.7609,14.4039,13.7609,14.3959,36500.0],["2005-06-13",14.4683,14.7898,13.9136,14.6692,50300.0],["2005-06-14",14.5567,14.7415,14.0262,14.0744,32100.0],["2005-06-15",13.9458,13.994,13.568,13.7207,31900.0],["2005-06-16",13.6162,14.7094,13.0697,14.629,29300.0],["2005-06-17",14.7014,14.7014,14.4522,14.6692,10300.0],["2005-06-20",14.5567,14.5567,13.777,14.2432,24300.0],["2005-06-21",14.0985,14.2432,13.8734,14.1387,8300.0],["2005-06-22",14.0503,14.0664,13.769,13.8172,23500.0],["2005-06-23",13.6564,13.6564,13.1581,13.3831,85200.0],["2005-06-24",13.2063,14.0664,13.2063,13.6805,27100.0],["2005-06-27",13.2626,13.5359,13.0857,13.4394,29800.0],["2005-06-28",13.6323,13.769,13.4716,13.6484,22500.0],["2005-06-29",13.4555,13.5841,13.4394,13.4635,23700.0],["2005-06-30",13.3028,13.6243,13.2947,13.4957,8400.0],["2005-07-01",13.4153,13.5519,13.3349,13.5117,9100.0],["2005-07-05",13.3349,13.3751,13.0938,13.2947,26400.0],["2005-07-06",13.2626,13.4233,13.2626,13.3912,14600.0],["2005-07-07",13.2224,13.6645,13.2143,13.5921,45400.0],["2005-07-08",13.6243,14.0664,13.5921,13.8815,22600.0],["2005-07-11",13.9056,14.3959,13.8654,14.3959,44300.0],["2005-07-12",14.4683,14.4763,13.9056,14.1548,22400.0],["2005-07-13",14.3718,15.4489,14.2271,15.3203,46800.0],["2005-07-14",15.4891,16.6546,14.5808,14.838,74500.0],["2005-07-15",14.838,15.0389,14.3718,14.3798,25100.0],["2005-07-18",14.2352,14.5406,14.1146,14.3155,23200.0],["2005-07-19",14.2432,14.9666,14.1789,14.6692,10500.0],["2005-07-20",14.6049,14.9907,14.1869,14.6853,10400.0],["2005-07-21",14.5808,15.0309,14.5808,15.0148,5400.0],["2005-07-22",15.047,15.2238,14.629,14.7657,13500.0],["2005-07-25",14.7496,15.2399,14.6129,15.1917,11100.0],["2005-07-26",15.256,15.7704,14.6772,15.6338,33100.0],["2005-07-27",15.4328,15.9713,14.8139,15.0631,17800.0],["2005-07-28",15.6739,16.0758,14.7898,15.8427,61800.0],["2005-07-29",15.6739,16.4054,15.6739,16.333,35900.0],["2005-08-01",15.8749,17.0404,15.8026,16.6626,45600.0],["2005-08-02",16.5822,17.0565,16.5822,17.0565,21300.0],["2005-08-03",17.1368,17.2815,16.96,17.2172,17000.0],["2005-08-04",17.0645,17.2735,16.9359,17.1288,17200.0],["2005-08-05",16.8796,17.4262,16.8796,17.0886,27600.0],["2005-08-08",17.0002,17.0565,16.2044,16.4697,34700.0],["2005-08-09",16.3089,16.4697,16.3009,16.317,8300.0],["2005-08-10",16.317,16.5099,15.8749,16.0035,46600.0],["2005-08-11",15.9633,16.4375,15.8427,15.899,62300.0],["2005-08-12",15.8749,16.1964,15.8749,15.9874,24700.0],["2005-08-15",16.1803,16.4697,16.0598,16.3411,15700.0],["2005-08-16",16.4054,16.4375,16.1562,16.2607,22200.0],["2005-08-17",16.0758,16.3089,15.7865,15.9151,19200.0],["2005-08-18",15.7543,15.9553,15.0309,15.3363,38000.0],["2005-08-19",15.1836,15.3444,15.1434,15.1434,10600.0],["2005-08-22",14.9988,16.6626,14.9988,16.0356,41800.0],["2005-08-23",16.0356,16.4134,15.1193,16.0035,35800.0],["2005-08-24",15.9553,16.0758,15.0309,15.0791,51400.0],["2005-08-25",15.0229,15.5293,14.7817,15.256,78700.0],["2005-08-26",15.2479,15.6739,15.2158,15.2319,21300.0],["2005-08-29",15.1997,15.6739,15.1595,15.5695,13200.0],["2005-08-30",15.6739,15.6739,15.055,15.264,12500.0],["2005-08-31",15.0148,15.4971,15.0068,15.256,18800.0],["2005-09-01",15.3685,15.6659,15.256,15.6579,13400.0],["2005-09-02",15.4167,15.6739,15.272,15.3765,14300.0],["2005-09-06",15.2077,15.6498,15.2077,15.4489,11500.0],["2005-09-07",15.2238,15.7543,15.2238,15.7222,16400.0],["2005-09-08",15.5212,15.9151,15.5212,15.6739,189300.0],["2005-09-09",15.6659,15.8347,15.2962,15.5132,9500.0],["2005-09-12",15.3524,15.4971,15.1193,15.1997,26600.0],["2005-09-13",15.272,15.5132,15.1113,15.2962,31000.0],["2005-09-14",15.3444,15.3444,14.5969,14.8219,13400.0],["2005-09-15",14.637,15.1033,14.637,14.9023,15800.0],["2005-09-16",14.8621,15.0952,14.6612,14.7174,17800.0],["2005-09-19",14.4683,14.6531,14.412,14.4602,24400.0],["2005-09-20",14.3236,14.5727,13.359,13.5841,65400.0],["2005-09-21",13.7207,14.0664,13.1983,13.3269,39400.0],["2005-09-22",13.4635,13.8172,13.1018,13.2867,18700.0],["2005-09-23",13.2626,13.7448,13.2626,13.6002,15000.0],["2005-09-26",13.8574,13.8574,13.1581,13.6966,37000.0],["2005-09-27",13.6645,14.0664,13.6645,13.9779,12900.0],["2005-09-28",13.7046,14.0262,13.7046,14.0181,14900.0],["2005-09-29",14.0664,14.0664,13.4715,13.7207,12100.0],["2005-09-30",13.6645,14.3155,13.6645,14.1146,40900.0],["2005-10-03",14.0181,14.2914,13.5037,13.7047,45200.0],["2005-10-04",13.6323,13.6805,12.8044,12.9812,78100.0],["2005-10-05",12.925,13.142,12.8687,12.9812,48100.0],["2005-10-06",12.9732,13.1661,12.2659,12.6838,51600.0],["2005-10-07",12.4748,13.568,12.4748,13.4072,8300.0],["2005-10-10",13.0375,13.56,12.6597,12.7079,11900.0],["2005-10-11",12.6597,12.925,12.4025,12.925,7500.0],["2005-10-12",12.5472,12.8928,12.5472,12.7964,8200.0],["2005-10-13",12.4347,12.8848,12.4347,12.8285,13000.0],["2005-10-14",12.515,13.0938,12.515,12.8848,6300.0],["2005-10-17",12.6838,12.9893,12.6678,12.7481,9300.0],["2005-10-18",12.4588,12.8366,12.3221,12.716,9300.0],["2005-10-19",12.2659,12.7079,12.2659,12.6356,25800.0],["2005-10-20",12.8607,12.9973,12.8446,12.8607,5800.0],["2005-10-21",12.6919,12.8044,12.4668,12.6276,12900.0],["2005-10-24",12.4186,12.9812,12.4105,12.724,11200.0],["2005-10-25",12.507,13.6323,12.2498,13.4635,13400.0],["2005-10-26",13.5439,13.6002,12.9169,12.9812,7400.0],["2005-10-27",12.8607,12.9652,12.6838,12.6838,6400.0],["2005-10-28",12.9893,13.3992,12.925,13.3671,5500.0],["2005-10-31",13.2224,13.56,13.134,13.3028,17200.0],["2005-11-01",13.359,13.7207,12.4347,13.3912,16500.0],["2005-11-02",13.2063,13.3349,12.7562,12.8767,20500.0],["2005-11-03",12.7562,13.8574,12.7562,13.5841,19400.0],["2005-11-04",13.8976,13.8976,13.0616,13.0616,40200.0],["2005-11-07",13.0616,13.0697,12.7883,12.8607,10600.0],["2005-11-08",12.7803,12.9491,12.7803,12.925,7800.0],["2005-11-09",12.7481,12.8607,12.5633,12.6838,9400.0],["2005-11-10",12.6035,12.7481,12.4668,12.515,11900.0],["2005-11-11",12.3462,12.4749,12.1774,12.3623,23900.0],["2005-11-14",12.1855,12.4266,11.8157,11.88,32600.0],["2005-11-15",11.7916,11.864,11.4621,11.4621,30300.0],["2005-11-16",11.4219,11.5264,11.3174,11.4058,7900.0],["2005-11-17",11.4219,11.5103,11.1004,11.3495,22700.0],["2005-11-18",11.229,11.9845,11.229,11.7434,10600.0],["2005-11-21",11.7193,12.0488,11.7193,11.8479,22200.0],["2005-11-22",11.655,12.2176,11.655,12.089,40300.0],["2005-11-23",11.8961,12.5231,11.8961,12.499,9000.0],["2005-11-25",12.4588,12.6436,12.2739,12.298,8800.0],["2005-11-28",12.4186,12.6597,12.4186,12.5633,6500.0],["2005-11-29",12.3704,12.3945,12.2819,12.3141,6300.0],["2005-11-30",12.2498,12.7642,12.2498,12.6597,12800.0],["2005-12-01",12.9009,12.9009,11.9604,12.0247,29000.0],["2005-12-02",12.0247,12.9732,11.9765,12.8205,32300.0],["2005-12-05",12.6999,12.9089,12.2016,12.3623,20500.0],["2005-12-06",12.2739,12.3382,11.9765,12.1051,24300.0],["2005-12-07",11.9363,12.1373,11.9122,11.9926,14300.0],["2005-12-08",11.9122,12.0971,11.663,12.0971,23000.0],["2005-12-09",11.9524,12.1614,11.9524,12.073,8300.0],["2005-12-12",12.0569,12.2016,12.0569,12.1212,17600.0],["2005-12-13",12.073,12.5392,12.0569,12.2578,34800.0],["2005-12-14",12.2739,12.499,12.1935,12.2578,24400.0],["2005-12-15",12.0971,12.1533,11.2531,11.2531,95800.0],["2005-12-16",11.2933,12.4588,11.2933,12.1373,37100.0],["2005-12-19",12.2176,12.2498,11.7997,11.8157,17900.0],["2005-12-20",11.7756,11.8318,11.454,11.5183,27100.0],["2005-12-21",11.3737,12.1855,11.2692,11.5666,68300.0],["2005-12-22",11.5344,11.7354,11.3817,11.5344,28600.0],["2005-12-23",11.5344,11.5746,11.3817,11.4219,20300.0],["2005-12-27",11.2933,11.446,10.8673,11.0923,85100.0],["2005-12-28",10.9798,11.4299,10.9235,11.4299,41600.0],["2005-12-29",11.2692,11.7273,11.2692,11.5103,27000.0],["2005-12-30",11.2772,11.454,11.2772,11.3335,35600.0],["2006-01-03",11.0923,11.2852,10.6502,10.8512,75000.0],["2006-01-04",10.7065,11.5425,10.6985,11.4621,33300.0],["2006-01-05",11.3978,11.4058,10.7547,10.9878,45100.0],["2006-01-06",10.9959,12.6597,10.9959,11.1566,40000.0],["2006-01-09",11.1968,12.0569,11.1968,11.9926,70500.0],["2006-01-10",11.8559,12.0569,11.2692,11.454,80300.0],["2006-01-11",11.1807,12.0569,11.1807,11.7836,29000.0],["2006-01-12",11.9363,12.2417,11.5505,11.9202,222200.0],["2006-01-13",12.2498,12.2578,11.9202,12.0488,15500.0],["2006-01-17",12.0167,12.1774,12.0167,12.1212,18500.0],["2006-01-18",11.7032,12.4025,11.7032,12.2176,15800.0],["2006-01-19",12.0569,12.5633,12.0569,12.5392,21100.0],["2006-01-20",12.3382,12.3382,12.1292,12.1453,7300.0],["2006-01-23",12.1774,12.3704,12.1774,12.3704,8300.0],["2006-01-24",12.2417,12.298,12.0971,12.1774,20700.0],["2006-01-25",12.0971,12.515,12.0971,12.515,4800.0],["2006-01-26",12.2498,12.6999,12.2498,12.6999,14100.0],["2006-01-27",12.7401,13.4153,12.507,13.4153,42400.0],["2006-01-30",13.2786,13.351,12.8607,13.0295,20200.0],["2006-01-31",12.8607,13.2626,12.8607,13.2545,10800.0],["2006-02-01",13.0214,14.195,12.9973,13.9779,31300.0],["2006-02-02",14.0664,14.2593,13.6645,13.986,61400.0],["2006-02-03",13.8654,14.4441,13.8654,14.4361,7100.0],["2006-02-06",14.5084,15.3203,14.5084,15.2801,52200.0],["2006-02-07",15.3122,16.0035,15.2881,15.5453,102300.0],["2006-02-08",15.4248,15.7543,15.4248,15.6981,21400.0],["2006-02-09",15.5051,15.8025,15.2801,15.5855,16000.0],["2006-02-10",15.3605,15.465,15.2881,15.3765,11200.0],["2006-02-13",15.3605,15.6016,14.9264,15.272,25300.0],["2006-02-14",15.1434,15.7704,15.1434,15.5293,50300.0],["2006-02-15",15.5534,15.8668,14.9988,15.8106,33700.0],["2006-02-16",15.6659,16.5501,15.6659,16.4375,38400.0],["2006-02-17",16.4777,16.751,16.2607,16.7189,18900.0],["2006-02-21",16.7189,16.9198,16.4777,16.9118,22400.0],["2006-02-22",16.8234,16.8234,16.2527,16.3411,10100.0],["2006-02-23",16.3572,16.3572,14.9345,15.3283,54000.0],["2006-02-24",15.0309,15.5132,14.6612,15.5132,52400.0],["2006-02-27",15.2077,16.8716,15.2077,16.6706,13100.0],["2006-02-28",16.4777,16.8475,15.8668,16.6546,12800.0],["2006-03-01",16.4858,16.8796,15.7141,15.907,48400.0],["2006-03-02",15.7865,16.0758,15.3605,16.0437,35200.0],["2006-03-03",15.7543,16.0437,15.1274,15.9151,14400.0],["2006-03-06",15.5132,15.8106,14.8782,15.5614,12800.0],["2006-03-07",15.3203,15.3203,14.6371,14.9103,12800.0],["2006-03-08",14.7094,14.8702,13.7288,13.9779,41400.0],["2006-03-09",13.9458,14.3718,13.9458,13.986,16300.0],["2006-03-10",13.8333,14.8702,13.8091,14.5084,40200.0],["2006-03-13",14.4039,14.4361,13.8895,13.9538,7000.0],["2006-03-14",13.7931,14.0021,13.785,13.8333,33500.0],["2006-03-15",13.8413,16.6867,13.8413,16.0919,78800.0],["2006-03-16",16.2366,17.0645,16.2366,16.6706,68500.0],["2006-03-17",16.6706,16.6706,14.6772,14.8058,45200.0],["2006-03-20",14.6129,16.1803,14.5969,15.8508,36100.0],["2006-03-21",15.9553,16.0356,15.5936,15.9553,35800.0],["2006-03-22",15.682,16.96,15.682,16.8314,34100.0],["2006-03-23",16.6063,16.8716,15.8749,15.8749,49700.0],["2006-03-24",15.8347,16.1643,14.9023,15.3444,58300.0],["2006-03-27",15.1836,15.8749,14.4602,15.6739,41000.0],["2006-03-28",15.2801,15.6579,15.272,15.481,29800.0],["2006-03-29",15.473,15.7865,15.2479,15.7543,23300.0],["2006-03-30",15.7543,16.4295,15.5936,15.8829,66500.0],["2006-03-31",15.8025,16.1482,15.2962,16.0437,81400.0],["2006-04-03",16.0758,16.2286,16.0115,16.116,26800.0],["2006-04-04",16.1241,16.1884,15.2801,16.0598,10600.0],["2006-04-05",15.9151,16.116,14.846,15.8186,26400.0],["2006-04-06",15.5293,16.0758,15.5293,15.9231,22700.0],["2006-04-07",15.8508,16.0758,15.6981,16.0276,4300.0],["2006-04-10",16.2366,16.4215,15.7382,15.8106,13400.0],["2006-04-11",15.7945,15.8668,15.4087,15.465,26800.0],["2006-04-12",15.1113,15.9151,15.1113,15.7302,5700.0],["2006-04-13",15.5694,15.8267,15.3926,15.5855,52000.0],["2006-04-17",15.6016,16.6787,15.6016,15.8427,34700.0],["2006-04-18",15.6739,15.6739,15.3122,15.4971,13600.0],["2006-04-19",15.3122,15.7383,15.1515,15.2238,6900.0],["2006-04-20",15.272,15.3524,15.2319,15.272,26900.0],["2006-04-21",15.3926,15.6981,15.272,15.5453,13900.0],["2006-04-24",15.8749,16.2366,15.6096,15.8829,18000.0],["2006-04-25",15.8749,16.0758,15.6177,15.9955,54400.0],["2006-04-26",17.169,17.169,15.3926,15.4328,42600.0],["2006-04-27",15.4328,15.6257,15.4328,15.6016,15400.0],["2006-04-28",15.7543,15.8829,15.264,15.7302,26700.0],["2006-05-01",15.891,16.3652,15.2319,15.2319,75600.0],["2006-05-02",15.9151,16.0437,15.5534,16.0437,22500.0],["2006-05-03",15.8829,15.9874,15.7624,15.8749,6200.0],["2006-05-04",16.0357,16.0357,15.9553,16.0276,5900.0],["2006-05-05",15.891,16.0357,15.891,15.9713,25500.0],["2006-05-08",15.0309,16.4375,15.0309,16.0598,56100.0],["2006-05-09",15.055,16.4456,15.055,16.2687,20700.0],["2006-05-10",16.0999,16.8394,16.0999,16.7832,31000.0],["2006-05-11",16.8234,16.8234,16.5099,16.8153,35200.0],["2006-05-12",16.8394,16.8394,16.5501,16.7269,17200.0],["2006-05-15",16.5581,16.7671,15.4971,16.2527,46000.0],["2006-05-16",16.333,16.333,15.907,15.9955,34200.0],["2006-05-17",16.116,16.8796,15.7784,15.9231,30400.0],["2006-05-18",15.9955,16.4617,15.69,15.7382,29500.0],["2006-05-19",15.1032,15.8829,14.621,14.9425,53800.0],["2006-05-22",14.5647,14.9988,14.4683,14.5084,71700.0],["2006-05-23",14.4683,15.256,14.4039,15.0309,10200.0],["2006-05-24",14.637,15.1434,14.637,15.055,49800.0],["2006-05-25",15.1113,15.1113,14.0101,15.0068,42000.0],["2006-05-26",15.3926,15.3926,14.7737,14.7737,8000.0],["2006-05-30",15.0791,15.0791,13.8654,14.3075,27700.0],["2006-05-31",14.1628,14.4281,13.7288,14.0583,75900.0],["2006-06-01",13.9297,14.195,13.8654,14.0262,23600.0],["2006-06-02",14.0503,14.404,13.7368,14.1066,22000.0],["2006-06-05",14.2432,14.4683,13.3671,13.4635,28700.0],["2006-06-06",13.4796,14.4683,13.4394,13.8252,59400.0],["2006-06-07",13.7207,13.777,13.3269,13.4394,23800.0],["2006-06-08",13.1983,13.5037,12.1614,13.3429,72500.0],["2006-06-09",13.2304,13.6966,12.9812,13.142,25700.0],["2006-06-12",12.9411,13.3912,12.5793,13.1822,53200.0],["2006-06-13",12.7401,13.2706,12.5793,12.7964,55000.0],["2006-06-14",12.3945,12.9169,12.3945,12.8044,24400.0],["2006-06-15",12.7883,13.6645,12.5231,13.5198,21100.0],["2006-06-16",13.6484,13.6484,13.1018,13.3671,32900.0],["2006-06-19",13.2304,13.6162,12.9732,13.3269,12700.0],["2006-06-20",13.1581,13.3912,13.0295,13.2385,16200.0],["2006-06-21",13.0857,13.3992,13.0295,13.3349,16400.0],["2006-06-22",13.4796,13.6082,12.933,13.2867,6700.0],["2006-06-23",13.2385,13.2385,12.708,12.8285,32800.0],["2006-06-26",12.7079,13.6645,12.7079,13.56,47800.0],["2006-06-27",13.2063,13.351,12.2176,12.724,91500.0],["2006-06-28",12.925,12.925,11.9524,12.7079,33400.0],["2006-06-29",12.6597,13.769,12.6597,13.7288,11000.0],["2006-06-30",13.785,14.0664,13.4153,13.8815,45700.0],["2006-07-03",13.8574,14.5647,13.769,14.3879,9500.0],["2006-07-05",14.6853,14.6853,13.8493,14.3798,48900.0],["2006-07-06",14.3477,14.7657,14.0824,14.2271,9300.0],["2006-07-07",14.2271,14.3075,13.777,14.0181,18900.0],["2006-07-10",13.9458,13.9619,13.6645,13.8011,3100.0],["2006-07-11",13.4876,13.785,13.4715,13.7609,14900.0],["2006-07-12",13.777,13.777,13.5037,13.7529,7900.0],["2006-07-13",13.5278,13.6564,13.4233,13.5117,17900.0],["2006-07-14",13.3992,13.7047,13.0697,13.4957,7700.0],["2006-07-17",13.5278,13.5278,13.0616,13.3429,12600.0],["2006-07-18",13.5278,13.5278,13.0697,13.1983,12000.0],["2006-07-19",13.6564,14.5084,13.6564,14.4763,17300.0],["2006-07-20",14.3557,14.3879,13.4394,13.568,33900.0],["2006-07-21",13.7046,13.7046,13.1902,13.4555,47400.0],["2006-07-24",13.4474,13.8815,13.3188,13.5198,7000.0],["2006-07-25",13.2626,13.769,12.9089,13.0214,53500.0],["2006-07-26",13.0938,13.4555,12.941,13.1018,28700.0],["2006-07-27",12.9491,13.0938,12.9491,13.0938,4400.0],["2006-07-28",13.0697,13.769,13.0295,13.6645,66000.0],["2006-07-31",13.56,13.777,13.359,13.4555,14700.0],["2006-08-01",13.3349,13.4073,11.7514,12.8687,36300.0],["2006-08-02",12.6758,13.0938,12.4427,12.6999,94500.0],["2006-08-03",12.2418,12.6035,12.2418,12.5633,16700.0],["2006-08-04",12.708,12.724,12.4749,12.4749,9500.0],["2006-08-07",12.5552,12.5552,11.864,12.3462,32600.0],["2006-08-08",12.3864,13.0054,12.3864,12.7642,15400.0],["2006-08-09",12.7642,12.7642,12.4668,12.6517,13600.0],["2006-08-10",12.6356,13.1661,12.1614,12.2417,34900.0],["2006-08-11",12.1855,12.298,12.0569,12.2659,7500.0],["2006-08-14",12.2176,12.3462,12.1453,12.2016,53600.0],["2006-08-15",12.2257,12.2498,11.7997,11.9524,41100.0],["2006-08-16",11.9524,12.298,11.7112,11.7273,22600.0],["2006-08-17",12.1453,12.1453,10.8673,10.9557,96900.0],["2006-08-18",11.0763,11.0923,10.2242,10.3448,113200.0],["2006-08-21",10.3448,10.6824,10.2805,10.3368,42200.0],["2006-08-22",10.2323,11.1807,10.2323,10.9878,58200.0],["2006-08-23",10.8994,11.237,10.7387,11.237,60800.0],["2006-08-24",11.3013,12.2659,11.3013,12.0086,49300.0],["2006-08-25",12.0167,12.089,11.8559,11.9845,30600.0],["2006-08-28",12.0408,12.0408,11.7112,11.7997,16000.0],["2006-08-29",11.7916,11.9765,11.5907,11.6791,21800.0],["2006-08-30",11.438,11.6068,10.9316,11.0119,39400.0],["2006-08-31",10.9718,11.4058,10.7628,10.9718,37800.0],["2006-09-01",11.0039,11.1406,10.7708,11.0119,15000.0],["2006-09-05",11.3013,11.3254,10.9155,11.1406,17600.0],["2006-09-06",11.2611,11.6389,10.9557,11.0039,69100.0],["2006-09-07",11.0441,11.3656,10.8592,11.1004,11700.0],["2006-09-08",11.2611,11.3978,10.9718,11.2209,29400.0],["2006-09-11",11.3817,11.3817,11.028,11.1325,12100.0],["2006-09-12",11.2531,11.446,10.811,11.1968,54900.0],["2006-09-13",11.1807,11.1888,10.8833,11.0441,87800.0],["2006-09-14",11.0441,11.229,10.9878,11.02,46400.0],["2006-09-15",11.1084,11.2933,11.0119,11.0521,9300.0],["2006-09-18",11.1406,11.237,10.7628,10.819,37300.0],["2006-09-19",11.0361,11.2209,10.7387,10.8512,12600.0],["2006-09-20",10.6422,11.2772,10.4975,11.1888,52200.0],["2006-09-21",11.1888,11.2692,10.7547,10.7628,20000.0],["2006-09-22",10.8914,11.1566,10.61,10.7869,20700.0],["2006-09-25",11.1084,11.1084,10.393,10.4332,45600.0],["2006-09-26",10.3528,10.8753,10.3528,10.7949,24200.0],["2006-09-27",10.8833,10.8833,10.4814,10.5859,11700.0],["2006-09-28",10.6101,11.1968,10.6101,10.7788,45200.0],["2006-09-29",10.9878,11.4781,10.9798,11.0843,55000.0],["2006-10-02",11.0843,11.1245,10.9637,10.9718,10900.0],["2006-10-03",10.9718,11.1004,10.5216,10.594,49800.0],["2006-10-04",10.6904,10.7467,10.602,10.6101,58200.0],["2006-10-05",10.4895,10.6502,10.4171,10.4252,41000.0],["2006-10-06",10.4171,10.7628,10.4171,10.5699,50900.0],["2006-10-09",10.594,11.1968,10.594,10.9396,26300.0],["2006-10-10",10.9476,11.8559,10.9476,11.2531,76400.0],["2006-10-11",11.0039,11.2531,11.0039,11.1245,16800.0],["2006-10-12",10.9718,11.5907,10.9316,11.5103,25000.0],["2006-10-13",11.3656,11.4862,10.7467,10.7467,48600.0],["2006-10-16",10.8271,11.655,10.8271,11.6469,14000.0],["2006-10-17",11.4942,11.6871,10.8512,10.8833,45600.0],["2006-10-18",10.9718,12.1935,10.9718,12.1373,46200.0],["2006-10-19",12.1614,12.2739,11.5746,11.6711,106800.0],["2006-10-20",11.6148,11.6148,11.028,11.237,48700.0],["2006-10-23",11.3335,11.7755,11.237,11.2772,32000.0],["2006-10-24",11.5023,12.1051,11.2692,12.0569,45800.0],["2006-10-25",12.081,12.081,11.1647,11.2129,69300.0],["2006-10-26",11.438,11.7916,11.3415,11.7434,32500.0],["2006-10-27",11.6791,12.29,11.5585,12.29,44000.0],["2006-10-30",12.4588,12.4588,11.655,11.8157,65600.0],["2006-10-31",11.3737,12.5954,10.8512,11.2611,150200.0],["2006-11-01",11.438,11.6068,11.1647,11.1807,78900.0],["2006-11-02",11.4862,11.8559,11.2129,11.8157,66600.0],["2006-11-03",11.6871,12.0247,11.4219,11.446,38400.0],["2006-11-06",11.6068,12.29,11.5666,12.1373,39100.0],["2006-11-07",12.0328,12.0649,11.864,11.9845,13400.0],["2006-11-08",11.864,12.1373,11.864,12.0649,13200.0],["2006-11-09",12.0649,12.081,11.7354,11.9685,35000.0],["2006-11-10",11.9765,12.0086,11.5746,11.6389,72800.0],["2006-11-13",11.7354,12.29,11.6791,12.2257,94000.0],["2006-11-14",12.1292,12.2016,11.7595,11.7836,61300.0],["2006-11-15",11.9363,12.3221,11.872,12.3221,13500.0],["2006-11-16",12.3864,12.3864,12.0649,12.2016,14400.0],["2006-11-17",12.29,12.9169,12.2257,12.8687,43100.0],["2006-11-20",12.8607,13.4153,12.081,12.1614,54600.0],["2006-11-21",12.2257,12.7079,12.1774,12.4909,18800.0],["2006-11-22",12.4347,12.9893,12.4347,12.9009,18800.0],["2006-11-24",12.9812,12.9812,12.6678,12.7562,6500.0],["2006-11-27",12.6999,13.0375,12.6356,12.941,46900.0],["2006-11-28",13.0134,13.0616,12.724,12.9009,80200.0],["2006-11-29",12.7803,13.2947,12.7803,13.2947,21600.0],["2006-11-30",13.4072,13.4876,13.0616,13.3992,36000.0],["2006-12-01",13.2626,13.8091,13.1822,13.785,38000.0],["2006-12-04",13.7046,13.7288,13.3429,13.6323,28700.0],["2006-12-05",13.5439,14.1065,12.941,13.8011,77300.0],["2006-12-06",13.6886,14.1548,13.3912,13.9136,34900.0],["2006-12-07",13.9619,14.0664,13.3028,13.4233,28500.0],["2006-12-08",13.4555,13.8815,13.3912,13.6323,27300.0],["2006-12-11",13.4716,13.4716,13.1098,13.2304,61000.0],["2006-12-12",13.3108,13.6162,13.15,13.3269,21800.0],["2006-12-13",13.359,13.4072,13.0616,13.1259,20000.0],["2006-12-14",13.1259,13.4474,13.0697,13.15,17400.0],["2006-12-15",13.0616,13.0777,12.4266,12.8124,28900.0],["2006-12-18",12.6758,13.6645,12.6758,12.9571,23100.0],["2006-12-19",12.8687,13.2143,12.8044,13.2063,10300.0],["2006-12-20",13.2063,13.2384,12.7803,12.8526,15000.0],["2006-12-21",12.8285,13.7288,12.8205,13.1741,40600.0],["2006-12-22",13.0295,13.4072,12.515,12.8366,53000.0],["2006-12-26",13.1581,13.6645,13.1581,13.4876,14800.0],["2006-12-27",13.5037,13.5519,12.9169,12.9169,16200.0],["2006-12-28",13.0214,13.1098,12.9812,13.0054,7700.0],["2006-12-29",12.9089,13.0697,12.7803,12.9571,21200.0],["2007-01-03",12.8607,13.3108,12.7803,13.2063,22600.0],["2007-01-04",13.3429,13.3429,12.7803,13.0455,7700.0],["2007-01-05",12.8526,13.142,12.8526,13.0054,20700.0],["2007-01-08",13.2626,13.2626,12.8607,12.8607,7900.0],["2007-01-09",12.941,12.9732,12.8607,12.933,6300.0],["2007-01-10",12.9169,12.9893,12.8928,12.9893,4400.0],["2007-01-11",13.1179,13.1179,12.9169,12.9652,6200.0],["2007-01-12",12.9411,12.9411,12.8607,12.8687,10700.0],["2007-01-16",12.8124,12.941,12.7883,12.941,9200.0],["2007-01-17",12.941,13.0214,12.8607,12.9732,14300.0],["2007-01-18",13.0134,13.359,12.9652,13.3429,29200.0],["2007-01-19",13.2224,13.359,13.2224,13.3429,11500.0],["2007-01-22",13.5117,13.5117,13.2545,13.2626,11900.0],["2007-01-23",13.3349,13.3349,13.1741,13.2626,35600.0],["2007-01-24",13.3751,13.4153,13.3028,13.3108,17100.0],["2007-01-25",13.2385,13.4555,13.1822,13.3912,18800.0],["2007-01-26",13.4394,13.568,13.4233,13.4635,9300.0],["2007-01-29",13.56,13.8011,13.4957,13.8011,14500.0],["2007-01-30",13.6725,13.8252,13.6725,13.8252,30000.0],["2007-01-31",13.8252,13.8815,13.6886,13.8815,19200.0],["2007-02-01",13.7609,14.3718,13.7609,14.3718,23100.0],["2007-02-02",14.2834,14.3477,14.1628,14.3075,20900.0],["2007-02-05",14.3959,14.42,14.203,14.3316,11500.0],["2007-02-06",14.412,14.412,14.1387,14.3879,17300.0],["2007-02-07",14.3879,14.4281,14.2995,14.3638,8200.0],["2007-02-08",14.4441,14.6772,14.2432,14.629,11500.0],["2007-02-09",14.5406,14.5486,14.0664,14.1066,16400.0],["2007-02-12",14.1387,14.195,13.8011,13.9619,20400.0],["2007-02-13",14.1709,14.5084,14.0664,14.5084,11900.0],["2007-02-14",14.42,14.629,14.42,14.6049,15200.0],["2007-02-15",14.5567,14.6612,14.4683,14.629,12800.0],["2007-02-16",14.5727,14.6451,14.5727,14.621,2500.0],["2007-02-20",14.6933,14.6933,14.4361,14.621,8600.0],["2007-02-21",14.3718,14.8058,14.3718,14.8058,13400.0],["2007-02-22",14.8058,15.5132,14.0985,15.4007,41000.0],["2007-02-23",15.4007,15.4569,15.0068,15.3926,18100.0],["2007-02-26",15.3926,15.481,15.1997,15.3926,42900.0],["2007-02-27",15.1595,15.272,14.195,14.4361,13900.0],["2007-02-28",14.5406,14.7898,14.0664,14.6612,124700.0],["2007-03-01",13.9538,14.3236,13.9538,14.1628,12400.0],["2007-03-02",13.7609,14.1065,13.7609,13.9699,5900.0],["2007-03-05",13.9136,13.9136,13.4314,13.4474,33700.0],["2007-03-06",13.359,13.6966,13.3028,13.5841,32800.0],["2007-03-07",13.6403,14.412,13.6403,14.412,28600.0],["2007-03-08",14.3236,14.5326,14.3236,14.4683,31000.0],["2007-03-09",14.3718,15.256,14.3236,14.4441,24900.0],["2007-03-12",14.4683,14.6451,14.2673,14.2995,40300.0],["2007-03-13",14.1869,14.2191,13.8815,13.994,19800.0],["2007-03-14",13.9297,13.9458,13.5921,13.6645,22000.0],["2007-03-15",13.6002,14.0342,13.5841,13.9056,20900.0],["2007-03-16",13.8413,14.203,13.7448,13.9779,18900.0],["2007-03-19",13.8734,13.8734,13.6886,13.7047,32500.0],["2007-03-20",13.6243,13.9779,13.6243,13.8976,10200.0],["2007-03-21",13.9619,13.9619,13.8333,13.9056,20200.0],["2007-03-22",13.986,14.1065,13.9297,14.0262,33100.0],["2007-03-23",14.3075,14.3959,14.0422,14.1066,26100.0],["2007-03-26",14.42,14.7335,14.3316,14.4843,27900.0],["2007-03-27",14.5808,15.272,14.4924,14.8621,13800.0],["2007-03-28",14.9184,15.1113,14.9103,14.9505,10900.0],["2007-03-29",15.1113,15.2077,15.0229,15.1515,7600.0],["2007-03-30",15.047,15.2881,14.5567,14.8702,32000.0],["2007-04-02",15.1113,15.2158,14.8943,15.1595,14800.0],["2007-04-03",15.1917,15.2479,15.1595,15.2158,15800.0],["2007-04-04",15.1193,15.2881,15.1033,15.2399,17800.0],["2007-04-05",15.272,15.3203,15.1836,15.2801,24700.0],["2007-04-09",15.3926,15.5051,15.3444,15.4971,17500.0],["2007-04-10",15.6498,15.6498,15.5212,15.6418,11800.0],["2007-04-11",15.6498,16.2286,15.5293,16.0758,30400.0],["2007-04-12",16.1482,16.1482,15.9794,16.0758,9300.0],["2007-04-13",16.0196,16.4617,16.0115,16.1723,15300.0],["2007-04-16",16.4536,16.7751,16.3974,16.4858,14800.0],["2007-04-17",16.2125,16.7269,16.0758,16.4536,17500.0],["2007-04-18",16.3089,16.3089,15.9312,16.0196,30600.0],["2007-04-19",16.0758,16.4375,16.0598,16.2687,14300.0],["2007-04-20",16.2687,16.4777,16.2687,16.4697,5400.0],["2007-04-23",16.3491,16.3491,15.9151,16.2366,15600.0],["2007-04-24",16.1401,16.2286,16.0356,16.1401,10900.0],["2007-04-25",16.0356,16.1562,16.0115,16.0999,11700.0],["2007-04-26",16.1562,16.6305,16.1562,16.5501,14300.0],["2007-04-27",16.5099,16.9359,16.3411,16.8394,14000.0],["2007-04-30",16.952,17.5227,16.6787,17.1449,24600.0],["2007-05-01",17.1449,17.3539,16.8796,17.3539,12300.0],["2007-05-02",17.4262,17.4262,16.9037,17.1851,25100.0],["2007-05-03",17.3458,17.3458,17.0082,17.2654,9100.0],["2007-05-04",17.3941,17.3941,15.7945,16.9118,36900.0],["2007-05-07",17.2333,17.2735,16.6626,17.0886,106200.0],["2007-05-08",16.8314,17.6834,16.8314,17.4423,29300.0],["2007-05-09",17.4423,18.1657,17.4423,17.8924,82800.0],["2007-05-10",17.7075,17.7317,17.5227,17.5387,38400.0],["2007-05-11",17.5227,17.6834,17.4664,17.595,31200.0],["2007-05-14",17.4664,18.865,17.4664,18.3023,86000.0],["2007-05-15",18.1818,18.6078,18.1416,18.1657,23300.0],["2007-05-16",18.3184,18.5917,18.0291,18.4872,27000.0],["2007-05-17",18.4872,18.6399,18.439,18.6078,27200.0],["2007-05-18",18.4872,18.4872,17.8763,18.0612,11700.0],["2007-05-21",17.9889,18.4872,17.8844,18.447,21800.0],["2007-05-22",18.447,18.447,18.2863,18.4309,19200.0],["2007-05-23",18.3023,18.4872,18.0934,18.4872,14300.0],["2007-05-24",18.2702,18.3586,17.8683,18.3265,19100.0],["2007-05-25",18.1737,18.7042,17.9889,18.4953,18600.0],["2007-05-29",18.1978,18.9856,18.1978,18.8328,55000.0],["2007-05-30",18.1014,18.857,17.6834,18.648,64100.0],["2007-05-31",18.5917,18.9695,18.5917,18.7444,31300.0],["2007-06-01",18.9213,19.1945,18.7364,19.0338,23500.0],["2007-06-04",19.0418,19.5402,19.0418,19.4759,29900.0],["2007-06-05",19.6447,20.0064,19.2428,20.0064,73400.0],["2007-06-06",20.0948,20.0948,19.4035,19.6929,29800.0],["2007-06-07",19.8778,20.0948,19.5402,19.6045,45400.0],["2007-06-08",19.5723,19.8135,19.4437,19.6768,27900.0],["2007-06-11",19.6929,19.926,19.6929,19.8778,48300.0],["2007-06-12",19.8537,19.9501,19.6849,19.934,31000.0],["2007-06-13",20.0948,20.0948,19.2749,19.709,57100.0],["2007-06-14",19.709,19.8617,19.3312,19.5723,42400.0],["2007-06-15",19.5241,19.6929,19.291,19.6527,64800.0],["2007-06-18",19.8858,20.0948,19.7894,19.9823,54000.0],["2007-06-19",20.0787,20.0787,19.4357,19.9421,254500.0],["2007-06-20",20.0707,20.0948,19.8778,19.9662,37100.0],["2007-06-21",20.0707,20.4806,19.7492,20.2475,55400.0],["2007-06-22",20.2957,20.3681,19.5723,19.5723,773200.0],["2007-06-25",19.9099,20.4002,19.6929,19.8697,95100.0],["2007-06-26",19.926,20.0948,19.8135,19.9823,25300.0],["2007-06-27",19.7733,21.1237,19.7733,21.1156,52800.0],["2007-06-28",21.0995,21.7908,20.7057,21.6863,65000.0],["2007-06-29",21.839,22.9724,21.4773,21.9435,76900.0],["2007-07-02",22.5785,23.7922,22.3534,23.1894,173900.0],["2007-07-03",24.0736,24.1138,23.6154,24.1138,132200.0],["2007-07-05",24.0736,24.1941,23.5833,24.162,118700.0],["2007-07-06",24.4031,24.6844,24.1781,24.5317,53900.0],["2007-07-09",25.3194,25.641,24.7729,25.44,145200.0],["2007-07-10",24.9336,25.215,23.8807,23.961,99400.0],["2007-07-11",23.8565,24.8372,23.736,24.7086,50400.0],["2007-07-12",24.9175,24.9175,24.1057,24.6041,68400.0],["2007-07-13",24.6041,25.3677,24.3147,25.022,45200.0],["2007-07-16",25.3757,25.7213,24.58,24.8854,84800.0],["2007-07-17",24.8934,25.7213,24.7086,25.1024,64000.0],["2007-07-18",24.4996,24.9175,24.0495,24.7246,56600.0],["2007-07-19",24.6041,25.5124,24.6041,25.231,44900.0],["2007-07-20",25.1748,25.641,24.7648,25.4722,68700.0],["2007-07-23",25.44,25.7213,25.0462,25.4722,56400.0],["2007-07-24",25.4963,25.5606,24.6443,24.8854,71400.0],["2007-07-25",25.4882,25.4882,24.1941,24.6443,58300.0],["2007-07-26",24.2424,24.2424,20.561,21.7345,177300.0],["2007-07-27",21.188,21.3166,20.1028,20.3199,87200.0],["2007-07-30",20.0224,20.4243,18.5113,20.0385,141000.0],["2007-07-31",19.8938,20.5369,19.4276,19.9662,132500.0],["2007-08-01",17.6915,22.056,17.6915,21.6702,158300.0],["2007-08-02",22.5464,22.5464,21.3568,22.3535,55900.0],["2007-08-03",21.8471,22.7875,21.5014,22.1043,125300.0],["2007-08-06",21.4854,22.6267,20.3681,21.6783,127300.0],["2007-08-07",21.3969,22.0239,20.6414,20.9227,64100.0],["2007-08-08",20.8021,21.5416,18.6158,19.7251,164700.0],["2007-08-09",19.6929,19.6929,18.2863,18.3988,173700.0],["2007-08-10",17.6995,20.7539,17.6995,20.3922,91200.0],["2007-08-13",20.8021,22.6026,18.4309,20.9468,87700.0],["2007-08-14",20.8182,21.5497,19.3151,20.0305,73000.0],["2007-08-15",20.5931,21.2362,19.7652,19.7652,68100.0],["2007-08-16",19.1463,20.987,18.3023,19.7411,87500.0],["2007-08-17",20.5369,21.6783,19.7251,20.352,50600.0],["2007-08-20",20.4967,20.6575,19.5402,20.344,50900.0],["2007-08-21",20.3922,20.9549,20.0948,20.6655,108300.0],["2007-08-22",20.9227,22.2168,20.9227,21.9355,68800.0],["2007-08-23",22.1284,22.683,21.7104,22.4419,59100.0],["2007-08-24",22.4097,22.5866,21.7908,22.4981,39300.0],["2007-08-27",22.683,22.683,21.831,22.257,70600.0],["2007-08-28",22.0721,22.6669,21.9114,22.1043,63600.0],["2007-08-29",22.0882,22.5062,21.9435,22.1364,52800.0],["2007-08-30",21.8631,22.5624,21.8631,22.1043,78700.0],["2007-08-31",22.6509,22.6509,21.8551,22.1445,36500.0],["2007-09-04",21.9837,22.4419,21.7747,22.265,62600.0],["2007-09-05",22.3936,22.4821,21.9837,22.0802,60700.0],["2007-09-06",22.1766,22.3052,21.8149,22.0882,53800.0],["2007-09-07",21.7024,21.7024,20.7057,21.5738,60200.0],["2007-09-10",21.7024,21.7024,20.8182,21.3085,53800.0],["2007-09-11",21.3407,22.1204,21.188,21.6863,96000.0],["2007-09-12",21.5175,21.8149,21.3567,21.4612,86900.0],["2007-09-13",21.3166,21.7828,20.979,21.3728,80300.0],["2007-09-14",21.1317,21.5738,20.7861,21.1236,35700.0],["2007-09-17",20.8182,20.995,19.8537,20.6976,62700.0],["2007-09-18",20.6333,21.7828,20.2154,21.7265,77300.0],["2007-09-19",21.7426,23.4948,21.7426,22.5785,127300.0],["2007-09-20",22.5142,22.9,22.1203,22.466,49300.0],["2007-09-21",22.4178,23.31,21.8551,22.2248,105600.0],["2007-09-24",22.1927,22.8116,21.839,22.249,43400.0],["2007-09-25",21.9596,22.3776,21.2121,21.3085,80200.0],["2007-09-26",21.3648,22.1043,21.3648,21.9435,33700.0],["2007-09-27",21.9596,22.0802,21.3889,22.0802,40600.0],["2007-09-28",22.0159,22.0802,20.778,20.8584,32700.0],["2007-10-01",20.6575,22.265,20.6173,22.1123,72800.0],["2007-10-02",22.1525,22.8116,21.7024,22.466,44000.0],["2007-10-03",22.2891,22.8277,21.5898,22.2329,42600.0],["2007-10-04",21.9998,21.9998,21.3969,21.6863,37700.0],["2007-10-05",21.7024,22.7393,21.3326,22.3936,67600.0],["2007-10-08",22.257,22.3213,21.7185,22.1686,24800.0],["2007-10-09",22.1605,22.1605,21.622,21.8471,25900.0],["2007-10-10",21.8471,21.9274,21.4693,21.8631,41200.0],["2007-10-11",21.9435,21.9435,21.5416,21.839,34400.0],["2007-10-12",22.3133,22.3133,21.7265,22.0561,48800.0],["2007-10-15",22.056,22.249,21.6863,21.9596,38700.0],["2007-10-16",21.9435,21.9435,21.7506,21.839,23600.0],["2007-10-17",22.1123,22.1123,21.4693,21.9757,29600.0],["2007-10-18",22.3293,22.6348,21.8471,22.3936,31600.0],["2007-10-19",22.3856,22.5866,21.1156,21.1397,44700.0],["2007-10-22",20.8986,20.9549,20.2395,20.4806,33400.0],["2007-10-23",20.569,20.9307,19.8938,20.8825,32800.0],["2007-10-24",20.8745,20.8745,20.1511,20.7539,35300.0],["2007-10-25",20.7137,20.7459,20.135,20.1591,55000.0],["2007-10-26",20.5931,20.7378,18.5515,20.7378,24800.0],["2007-10-29",20.8423,21.2523,20.6816,21.2523,47800.0],["2007-10-30",21.1156,21.6783,20.3118,20.4645,31800.0],["2007-10-31",17.5387,20.135,16.6626,19.1865,124900.0],["2007-11-01",18.857,18.9534,18.3104,18.4068,87700.0],["2007-11-02",18.5997,18.5997,17.7317,18.2782,31800.0],["2007-11-05",17.9487,18.7525,17.6754,18.5033,42600.0],["2007-11-06",18.4872,18.5515,18.0371,18.4792,32000.0],["2007-11-07",18.1094,18.3747,17.3378,17.6995,54400.0],["2007-11-08",17.9326,18.6721,17.6834,18.664,45700.0],["2007-11-09",18.4309,18.4309,17.6111,17.7236,47800.0],["2007-11-12",17.7236,19.1463,17.7236,18.8087,51300.0],["2007-11-13",18.9293,19.6527,18.7525,19.6527,37100.0],["2007-11-14",19.7974,19.7974,18.648,19.0499,27100.0],["2007-11-15",19.0659,19.2026,18.6962,18.7283,29100.0],["2007-11-16",18.7364,18.7364,17.6754,17.7397,83900.0],["2007-11-19",17.6191,17.6352,17.1288,17.4825,55400.0],["2007-11-20",17.386,17.386,16.3973,17.0243,40700.0],["2007-11-21",16.9761,18.3827,16.7992,17.4021,49100.0],["2007-11-23",17.4262,17.4262,17.0565,17.0886,20200.0],["2007-11-26",17.0324,17.7879,16.7992,16.96,36500.0],["2007-11-27",16.9922,17.5066,16.5903,17.4503,59800.0],["2007-11-28",17.6754,18.648,17.2735,18.5113,44700.0],["2007-11-29",18.447,18.5917,18.238,18.4309,19500.0],["2007-11-30",18.648,19.3312,18.2139,18.9213,61500.0],["2007-12-03",18.9695,19.0659,17.0565,17.9085,128100.0],["2007-12-04",17.7316,18.5515,17.3699,18.0853,65400.0],["2007-12-05",18.4068,18.7605,18.4068,18.664,28700.0],["2007-12-06",18.7284,19.3232,18.5033,19.0901,45500.0],["2007-12-07",19.0901,19.0901,18.439,18.7444,30400.0],["2007-12-10",18.7203,18.9695,18.7203,18.9454,28400.0],["2007-12-11",19.0659,19.0659,18.7284,18.7685,57600.0],["2007-12-12",19.0901,19.4437,18.648,18.664,50700.0],["2007-12-13",18.1737,19.1302,18.0451,19.1222,29900.0],["2007-12-14",18.6962,19.2428,18.6078,19.0659,32000.0],["2007-12-17",18.9052,19.0981,18.7364,18.8891,41900.0],["2007-12-18",19.0338,19.0901,18.2702,19.0097,39700.0],["2007-12-19",18.4711,19.5161,18.1818,19.3955,26000.0],["2007-12-20",19.3473,20.2716,18.6882,20.2716,61400.0],["2007-12-21",20.3118,21.2924,20.0385,21.1478,107400.0],["2007-12-24",21.2603,21.8551,20.8504,21.8551,25400.0],["2007-12-26",22.0078,22.474,21.5818,22.2972,37200.0],["2007-12-27",22.3856,22.3936,20.4002,20.4002,25900.0],["2007-12-28",20.7378,21.421,19.8456,20.0626,36800.0],["2007-12-31",20.0064,20.7057,19.4678,20.1752,85700.0],["2008-01-02",19.918,20.1752,19.2026,19.4598,29400.0],["2008-01-03",19.5402,19.8054,18.8328,18.8328,39400.0],["2008-01-04",18.5595,18.6078,18.029,18.2863,62400.0],["2008-01-07",18.238,18.3265,17.4343,17.5227,79000.0],["2008-01-08",17.3619,17.796,17.2253,17.2654,65000.0],["2008-01-09",17.1529,17.2494,16.0758,16.7269,42700.0],["2008-01-10",16.3089,17.3539,16.3089,17.2092,28600.0],["2008-01-11",17.2011,17.2494,15.5775,15.6418,60200.0],["2008-01-14",15.7624,16.5099,15.69,16.3572,30100.0],["2008-01-15",16.1,16.1,15.4328,15.5855,48800.0],["2008-01-16",15.5936,16.2125,15.4328,16.0356,39300.0],["2008-01-17",16.1562,16.1562,15.6739,15.9151,32500.0],["2008-01-18",15.8186,16.0839,15.5051,15.6096,46200.0],["2008-01-22",15.1595,16.0758,13.8815,15.7061,85800.0],["2008-01-23",15.2962,17.2574,15.2962,17.0002,35800.0],["2008-01-24",17.0645,17.0645,15.6981,16.4375,34700.0],["2008-01-25",16.6546,17.2815,16.2607,16.6626,42400.0],["2008-01-28",15.9231,17.5066,15.9231,17.2253,12500.0],["2008-01-29",16.8796,17.0484,16.3411,16.542,35700.0],["2008-01-30",16.3893,17.7075,15.8588,17.0323,42100.0],["2008-01-31",16.0115,18.021,16.0115,17.9728,31300.0],["2008-02-01",17.804,18.5033,17.603,18.439,56600.0],["2008-02-04",18.1898,19.1704,17.7879,17.7959,50200.0],["2008-02-05",17.4021,17.7075,16.4456,16.8877,43900.0],["2008-02-06",17.1047,17.2333,16.5501,17.0806,24500.0],["2008-02-07",16.7751,18.1255,15.7463,17.5146,32400.0],["2008-02-08",17.5227,18.6962,17.4985,17.5066,62800.0],["2008-02-11",17.5227,19.0499,17.5227,17.9647,88700.0],["2008-02-12",18.021,18.7605,18.021,18.5997,55000.0],["2008-02-13",18.8087,20.2556,18.656,19.7813,112100.0],["2008-02-14",19.4196,20.0948,19.0418,19.1222,73900.0],["2008-02-15",19.0177,19.1383,18.7846,18.9213,73300.0],["2008-02-19",19.2106,19.2428,18.8891,19.0579,40400.0],["2008-02-20",18.9615,19.2428,18.7846,19.1704,38700.0],["2008-02-21",19.299,19.5,17.9567,18.0532,62700.0],["2008-02-22",18.0451,18.4309,16.4054,16.9841,103900.0],["2008-02-25",17.0243,18.1577,16.4938,17.8442,29500.0],["2008-02-26",17.6915,17.9326,17.386,17.6834,32000.0],["2008-02-27",17.4423,18.7042,16.4617,17.9647,24900.0],["2008-02-28",17.8924,17.8924,17.2735,17.5227,33300.0],["2008-02-29",17.2011,17.2011,16.4938,16.6144,37000.0],["2008-03-03",16.8314,17.2494,16.0115,16.4536,31800.0],["2008-03-04",16.2527,16.8555,15.7865,16.5983,37700.0],["2008-03-05",16.7108,16.7108,16.0517,16.3572,14100.0],["2008-03-06",16.2446,16.2446,15.6498,15.7704,31500.0],["2008-03-07",15.5373,15.9312,14.9586,15.3042,30800.0],["2008-03-10",15.3926,15.3926,14.7174,14.846,22400.0],["2008-03-11",14.8702,15.2881,14.0824,15.0872,55600.0],["2008-03-12",11.4138,13.4715,11.0119,13.2465,265000.0],["2008-03-13",13.0455,13.3188,12.7642,13.2626,97700.0],["2008-03-14",13.2626,13.4153,12.5713,13.1581,82600.0],["2008-03-17",12.5874,12.7803,11.9122,12.3141,93100.0],["2008-03-18",12.0087,12.8285,12.0087,12.5231,68300.0],["2008-03-19",12.5874,12.8928,12.0087,12.0167,47000.0],["2008-03-20",12.2016,12.6436,11.3335,12.5793,170000.0],["2008-03-24",12.5874,12.8607,11.9604,12.0569,82700.0],["2008-03-25",12.1774,12.499,12.1774,12.3784,41900.0],["2008-03-26",12.2659,12.3462,12.2257,12.2819,65400.0],["2008-03-27",12.3623,12.5633,12.3141,12.4749,44200.0],["2008-03-28",12.4588,12.5552,12.4588,12.4909,16500.0],["2008-03-31",12.4588,12.6999,12.4588,12.6276,49000.0],["2008-04-01",12.8044,12.8044,12.1774,12.6597,42200.0],["2008-04-02",12.6115,12.7964,12.4829,12.6999,40300.0],["2008-04-03",12.5392,13.134,12.4668,12.941,42800.0],["2008-04-04",12.925,13.359,12.925,13.0214,26700.0],["2008-04-07",13.0697,13.2385,12.8285,12.8607,40700.0],["2008-04-08",12.724,12.8607,12.5392,12.716,34100.0],["2008-04-09",12.7642,12.8366,12.6195,12.8124,26700.0],["2008-04-10",12.7562,13.1018,12.5552,12.9009,47700.0],["2008-04-11",12.5311,12.8526,12.5311,12.7562,22900.0],["2008-04-14",12.7401,13.1018,12.5552,12.8767,24900.0],["2008-04-15",12.4588,12.8285,12.4588,12.6838,16500.0],["2008-04-16",12.8366,12.9571,12.4588,12.8928,24800.0],["2008-04-17",12.8366,13.8895,12.6597,13.7207,40800.0],["2008-04-18",14.0181,14.3879,13.4796,14.1146,37400.0],["2008-04-21",14.0181,14.0181,13.1661,13.6082,23300.0],["2008-04-22",13.5198,13.5198,13.0536,13.0938,46100.0],["2008-04-23",13.1581,13.3349,12.3704,13.1983,69300.0],["2008-04-24",13.1179,13.576,12.9169,13.4072,25200.0],["2008-04-25",13.4796,13.4796,12.9652,13.2143,31200.0],["2008-04-28",13.1661,13.2143,12.8366,12.8526,27500.0],["2008-04-29",12.8366,12.9732,12.8366,12.8928,16600.0],["2008-04-30",12.9812,13.7368,12.8366,13.4072,33600.0],["2008-05-01",13.4555,13.7448,13.4233,13.6162,38900.0],["2008-05-02",13.8734,14.1869,13.0697,13.5198,34100.0],["2008-05-05",13.3349,14.1789,12.941,14.0905,37500.0],["2008-05-06",14.0985,14.4683,13.6886,14.4683,33000.0],["2008-05-07",14.4522,14.4522,14.0021,14.0744,25900.0],["2008-05-08",14.1065,14.4924,13.6805,14.3236,37600.0],["2008-05-09",14.0744,14.5486,13.8172,14.2351,24600.0],["2008-05-12",14.3718,14.5326,13.8172,14.0905,35100.0],["2008-05-13",13.9538,14.6612,13.5519,13.7207,60800.0],["2008-05-14",13.8091,13.9056,13.4394,13.5841,50100.0],["2008-05-15",13.5359,13.6002,13.15,13.5278,46200.0],["2008-05-16",13.6886,13.6886,12.8366,13.15,47800.0],["2008-05-19",13.0938,13.1581,12.5552,12.7321,61700.0],["2008-05-20",12.7481,12.8205,12.4105,12.5472,36300.0],["2008-05-21",12.507,13.351,12.507,12.7079,56600.0],["2008-05-22",12.7883,12.8044,12.3462,12.4749,31300.0],["2008-05-23",12.3704,12.4186,11.7273,11.8961,35500.0],["2008-05-27",11.9283,12.3543,11.7032,12.2096,44100.0],["2008-05-28",12.3221,12.4588,12.2498,12.2659,83300.0],["2008-05-29",12.1855,12.7883,12.0488,12.4668,36000.0],["2008-05-30",12.5311,12.5713,11.9685,12.073,97600.0],["2008-06-02",12.0569,12.6195,11.9042,12.1292,128300.0],["2008-06-03",12.0328,12.1533,12.0086,12.0328,130500.0],["2008-06-04",11.9363,12.2096,11.9363,12.081,90000.0],["2008-06-05",12.0971,12.7481,11.872,12.0971,105100.0],["2008-06-06",11.9604,12.5633,11.9604,12.0569,51300.0],["2008-06-09",12.089,12.3623,11.8479,12.2498,69100.0],["2008-06-10",12.1373,12.7642,11.7756,12.3623,44200.0],["2008-06-11",12.3141,12.8687,12.3141,12.4507,61300.0],["2008-06-12",12.5231,12.8928,12.5231,12.7321,29700.0],["2008-06-13",12.8205,13.1661,12.5793,12.8687,36600.0],["2008-06-16",12.8607,12.9491,12.29,12.9491,32000.0],["2008-06-17",12.9491,12.9491,12.2578,12.4507,17600.0],["2008-06-18",12.3784,12.6356,12.2739,12.4105,16400.0],["2008-06-19",12.3623,13.4796,12.3221,13.4796,39400.0],["2008-06-20",13.3751,13.5439,12.7642,12.8607,50700.0],["2008-06-23",12.8767,12.9169,12.3945,12.3945,16500.0],["2008-06-24",13.0375,13.0375,12.2659,12.3221,25800.0],["2008-06-25",12.3141,13.3429,12.3141,13.1741,35900.0],["2008-06-26",13.0375,13.142,12.8446,12.8446,24200.0],["2008-06-27",12.8285,12.8285,12.2578,12.2659,167500.0],["2008-06-30",12.298,12.8205,11.864,11.864,72700.0],["2008-07-01",11.7755,12.1212,11.1004,11.2772,62500.0],["2008-07-02",11.245,11.245,9.6294,9.8866,112300.0],["2008-07-03",9.9831,10.2725,9.4606,9.6455,23900.0],["2008-07-07",10.9637,10.9637,9.5491,10.5136,110200.0],["2008-07-08",10.5136,10.8512,9.9509,10.8512,63400.0],["2008-07-09",11.0602,11.2852,10.7708,10.7708,34100.0],["2008-07-10",10.7788,11.7273,10.7788,11.4621,45300.0],["2008-07-11",11.4058,12.073,10.8914,12.073,40900.0],["2008-07-14",12.2418,12.6517,11.9363,12.2498,29900.0],["2008-07-15",12.1453,13.568,12.1051,13.1902,38500.0],["2008-07-16",13.2867,14.0262,13.1983,13.8976,44200.0],["2008-07-17",14.0181,14.0181,13.5117,13.7448,24700.0],["2008-07-18",13.7207,13.785,12.4909,12.8526,30700.0],["2008-07-21",12.9491,13.142,12.5391,12.8526,33300.0],["2008-07-22",12.724,13.777,12.724,13.7207,40100.0],["2008-07-23",13.6564,14.0664,13.5117,13.7529,16800.0],["2008-07-24",13.785,14.2834,13.7207,13.8413,26500.0],["2008-07-25",14.0101,14.3718,13.6082,13.8011,21700.0],["2008-07-28",13.6966,14.1709,13.4957,13.4957,12800.0],["2008-07-29",14.1146,14.5004,13.9779,14.5004,19000.0],["2008-07-30",14.6531,15.2238,14.2271,14.9023,34200.0],["2008-07-31",14.5245,14.8702,13.9699,14.0101,25000.0],["2008-08-01",13.8011,14.3798,13.3269,14.0503,19300.0],["2008-08-04",14.0181,14.0181,13.5198,13.6002,27100.0],["2008-08-05",13.7448,13.7448,12.8687,13.7448,29200.0],["2008-08-06",13.6403,14.1548,13.4876,14.0824,16700.0],["2008-08-07",13.994,13.994,12.9812,13.0455,23400.0],["2008-08-08",13.2867,14.8701,13.2867,14.4281,44600.0],["2008-08-11",14.7174,15.7061,14.2271,15.5293,37700.0],["2008-08-12",15.5453,16.1401,14.8943,15.8267,37500.0],["2008-08-13",15.7061,16.8153,14.7898,16.5099,44200.0],["2008-08-14",16.3974,17.6834,15.6981,17.1127,30500.0],["2008-08-15",17.4825,17.812,16.0999,16.116,38600.0],["2008-08-18",16.2366,16.2366,15.7463,16.2366,27800.0],["2008-08-19",15.8829,15.9553,15.3283,15.473,30400.0],["2008-08-20",15.8749,15.9633,15.1032,15.1032,14500.0],["2008-08-21",14.9505,15.6177,14.0503,15.1113,14900.0],["2008-08-22",15.1434,15.7141,14.5004,15.6981,6600.0],["2008-08-25",15.6981,16.1321,14.9907,15.1113,11000.0],["2008-08-26",14.9425,15.8186,14.412,14.9425,6600.0],["2008-08-27",14.9184,16.7992,14.4683,15.7382,34700.0],["2008-08-28",15.8025,16.0598,15.4408,15.8749,25300.0],["2008-08-29",15.8347,15.9151,15.682,15.682,24500.0],["2008-09-02",15.9392,16.0999,15.0309,15.7382,24400.0],["2008-09-03",15.8669,16.6787,15.6016,16.0758,24800.0],["2008-09-04",15.8749,15.8749,15.0309,15.0711,26900.0],["2008-09-05",15.0631,15.0791,13.8976,15.0389,16200.0],["2008-09-08",15.4328,16.3089,15.4328,16.2366,19000.0],["2008-09-09",16.5179,16.5581,15.3042,15.3042,18500.0],["2008-09-10",15.8588,16.5099,15.0309,16.2286,23700.0],["2008-09-11",15.7624,16.1321,15.1836,16.0598,34900.0],["2008-09-12",15.6739,16.0758,15.3524,15.899,13000.0],["2008-09-15",15.1113,16.4777,14.9586,15.0068,42400.0],["2008-09-16",15.5051,16.0999,14.6853,15.9955,36100.0],["2008-09-17",15.7865,15.7865,14.7335,14.8702,14700.0],["2008-09-18",15.1676,16.4456,14.7496,16.0758,79900.0],["2008-09-19",16.4777,16.4777,15.8588,16.0758,134300.0],["2008-09-22",16.0678,16.4777,15.473,16.3732,38700.0],["2008-09-23",16.3572,17.6432,15.891,15.9151,59900.0],["2008-09-24",15.9713,15.9713,15.3283,15.3363,31500.0],["2008-09-25",16.325,16.8957,15.4971,15.9553,19000.0],["2008-09-26",15.6981,15.9151,15.0389,15.8267,39600.0],["2008-09-29",15.5775,15.9713,11.2611,13.1098,17700.0],["2008-09-30",13.1902,14.5567,12.716,14.3798,31400.0],["2008-10-01",14.2834,14.4763,13.1098,14.211,21900.0],["2008-10-02",13.5841,14.8621,13.4394,13.5037,48900.0],["2008-10-03",13.6886,13.6886,13.0536,13.2626,21900.0],["2008-10-06",12.8848,13.3108,11.3415,13.3108,35400.0],["2008-10-07",13.4796,13.4796,11.5424,11.8157,36000.0],["2008-10-08",11.5746,12.0247,8.0058,8.0218,72200.0],["2008-10-09",8.3434,9.3722,6.0606,6.0606,183200.0],["2008-10-10",6.0204,6.792,5.0317,6.7519,89800.0],["2008-10-13",7.1537,7.9656,6.4303,7.6842,117400.0],["2008-10-14",7.8289,8.6488,7.8289,7.9736,53600.0],["2008-10-15",7.8209,8.0218,5.8114,5.8998,58100.0],["2008-10-16",6.141,7.1779,5.5864,7.1779,63800.0],["2008-10-17",6.784,7.0251,6.0686,6.0686,45900.0],["2008-10-20",6.141,7.3225,5.4738,6.0606,26200.0],["2008-10-21",5.9882,6.3258,5.9641,5.9641,56100.0],["2008-10-22",5.7712,6.0365,5.5864,5.6667,23100.0],["2008-10-23",5.715,5.8114,5.088,5.522,60800.0],["2008-10-24",5.0639,5.2729,4.7102,5.0639,17400.0],["2008-10-27",5.0317,5.3291,4.9514,5.0478,25500.0],["2008-10-28",5.1443,5.7551,4.9835,5.4819,34400.0],["2008-10-29",5.5542,5.8998,5.4899,5.506,21300.0],["2008-10-30",5.723,5.8998,5.506,5.8516,19000.0],["2008-10-31",5.94,6.149,5.5622,6.1008,74400.0],["2008-11-03",6.4062,6.5348,6.0767,6.1892,87900.0],["2008-11-04",6.4303,6.7358,5.9159,6.6152,50400.0],["2008-11-05",6.4946,6.6715,6.0927,6.1812,15200.0],["2008-11-06",6.1249,6.1249,5.2166,5.2166,38500.0],["2008-11-07",5.2809,5.4899,5.2086,5.297,23800.0],["2008-11-10",5.4658,5.8355,4.9514,4.9514,27700.0],["2008-11-11",4.8388,5.0076,4.236,4.2681,41900.0],["2008-11-12",4.2199,4.4128,3.826,3.9225,51100.0],["2008-11-13",3.9627,4.7584,3.6573,4.7504,65100.0],["2008-11-14",4.6379,5.0157,4.0913,4.5495,58900.0],["2008-11-17",4.5093,4.9272,4.0833,4.3485,38900.0],["2008-11-18",4.3565,4.4369,3.7939,4.1958,53400.0],["2008-11-19",4.1958,4.8067,3.7778,3.7859,48400.0],["2008-11-20",3.826,4.2119,3.6573,3.6814,67600.0],["2008-11-21",3.7537,3.7617,3.2714,3.6974,76500.0],["2008-11-24",3.7537,4.2681,3.7537,4.0029,53600.0],["2008-11-25",4.019,4.019,3.8904,3.9547,27500.0],["2008-11-26",3.8421,4.019,3.8421,3.9788,52200.0],["2008-11-28",3.9225,4.0431,3.5688,3.6653,60200.0],["2008-12-01",3.5688,3.5769,3.0223,3.0544,68300.0],["2008-12-02",3.2152,3.3036,3.1187,3.2554,92200.0],["2008-12-03",3.1669,3.4724,3.1669,3.4563,55300.0],["2008-12-04",3.4,3.818,3.4,3.7617,66600.0],["2008-12-05",3.6733,4.4932,3.4804,4.4932,50500.0],["2008-12-08",4.7022,5.2809,4.3164,5.096,66200.0],["2008-12-09",5.0237,5.3372,4.7183,4.7183,56900.0],["2008-12-10",4.7986,5.2327,4.7102,4.8147,44100.0],["2008-12-11",4.67,4.9755,4.445,4.445,29200.0],["2008-12-12",4.3405,4.5012,4.1235,4.453,55300.0],["2008-12-15",4.5093,5.1362,4.4209,4.871,32300.0],["2008-12-16",4.9674,5.6426,4.7183,5.6426,55100.0],["2008-12-17",5.5462,5.7632,5.2407,5.4015,45900.0],["2008-12-18",5.6989,5.6989,5.1282,5.3372,23400.0],["2008-12-19",5.522,5.5944,5.1443,5.4176,52800.0],["2008-12-22",5.4336,5.6748,5.297,5.5783,42600.0],["2008-12-23",5.6265,5.6265,5.4336,5.4819,37500.0],["2008-12-24",5.4738,5.6346,5.2407,5.3452,7600.0],["2008-12-26",5.3774,5.4658,5.2005,5.2246,17900.0],["2008-12-29",5.1845,5.3693,4.4932,4.5495,28900.0],["2008-12-30",4.5897,4.8228,4.5897,4.7424,45500.0],["2008-12-31",4.7665,5.0237,4.6781,4.9594,15300.0],["2009-01-02",4.9915,5.3291,4.7022,5.1121,27500.0],["2009-01-05",5.1925,5.1925,4.5173,4.6218,50000.0],["2009-01-06",4.67,5.096,4.6379,4.9112,61200.0],["2009-01-07",4.9112,5.0398,4.5816,4.6379,32800.0],["2009-01-08",4.662,4.9755,4.654,4.9272,17300.0],["2009-01-09",4.9192,4.9192,4.1636,4.2762,22300.0],["2009-01-12",4.2681,4.2681,3.7939,3.818,23500.0],["2009-01-13",3.818,4.019,3.818,3.8341,18000.0],["2009-01-14",3.818,3.9145,3.818,3.826,40900.0],["2009-01-15",3.8341,4.236,3.6331,4.2199,68000.0],["2009-01-16",4.244,4.244,3.7939,3.8904,23500.0],["2009-01-20",3.7939,3.8582,3.2955,3.2955,46600.0],["2009-01-21",3.3759,3.5528,3.1428,3.5447,42800.0],["2009-01-22",3.4161,3.5769,3.384,3.392,22700.0],["2009-01-23",3.2554,3.4563,3.1187,3.1187,29500.0],["2009-01-26",3.2152,3.2955,2.8937,2.9338,33200.0],["2009-01-27",2.958,3.0544,2.4757,2.8776,59500.0],["2009-01-28",2.8776,3.1107,2.8776,2.9901,33300.0],["2009-01-29",2.966,3.1026,2.8293,2.8936,31800.0],["2009-01-30",2.9338,3.1589,2.9338,2.958,35100.0],["2009-02-02",2.974,3.2071,2.974,3.1187,29600.0],["2009-02-03",3.1268,3.1268,2.8293,3.0303,28600.0],["2009-02-04",3.0223,3.0223,2.8133,2.8856,22400.0],["2009-02-05",2.8454,3.0062,2.8133,2.9821,34300.0],["2009-02-06",3.0464,3.175,2.8615,3.1107,28000.0],["2009-02-09",3.1348,3.2955,3.1348,3.183,13200.0],["2009-02-10",3.183,3.2714,2.9258,3.1107,37000.0],["2009-02-11",3.183,3.2393,2.9901,3.1268,25000.0],["2009-02-12",3.0544,3.0866,2.958,3.0464,29100.0],["2009-02-13",3.0544,3.1428,3.0142,3.0705,19200.0],["2009-02-17",3.0303,3.1428,2.9821,3.1107,40100.0],["2009-02-18",3.0223,3.1107,2.9981,3.0464,9200.0],["2009-02-19",3.0946,3.183,2.958,3.1509,28900.0],["2009-02-20",3.0785,3.175,2.9821,3.0946,17600.0],["2009-02-23",3.1428,3.1991,2.7249,2.7329,25300.0],["2009-02-24",2.7811,3.3277,2.7249,3.2795,38600.0],["2009-02-25",2.9017,3.1268,2.8937,3.0464,15800.0],["2009-02-26",3.0705,3.0785,2.8535,2.9499,13600.0],["2009-02-27",2.8695,2.974,2.8454,2.8695,12400.0],["2009-03-02",2.7892,2.7892,2.2988,2.3471,26000.0],["2009-03-03",2.2747,2.4033,2.0416,2.0416,84900.0],["2009-03-04",2.114,2.2345,1.8568,1.9613,31400.0],["2009-03-05",1.9613,1.9934,1.6719,1.7121,19400.0],["2009-03-06",1.6638,1.8166,1.5513,1.5995,87900.0],["2009-03-09",1.5754,1.5915,1.3986,1.4709,41900.0],["2009-03-10",1.4227,2.3712,1.4066,2.1461,52700.0],["2009-03-11",2.1783,2.1783,1.3263,1.479,121700.0],["2009-03-12",1.487,1.8568,1.4709,1.8166,93900.0],["2009-03-13",1.8487,2.8535,1.8487,2.8052,64900.0],["2009-03-16",2.7892,2.9178,2.7168,2.757,69100.0],["2009-03-17",2.765,3.1348,2.5239,2.7249,69600.0],["2009-03-18",2.7168,3.0946,2.5962,2.6525,46100.0],["2009-03-19",2.6927,2.9258,2.4114,2.4435,39100.0],["2009-03-20",2.4837,2.7409,2.4275,2.5802,80700.0],["2009-03-23",2.749,2.7731,2.6284,2.749,61000.0],["2009-03-24",2.6766,2.7249,2.4114,2.4114,14600.0],["2009-03-25",2.4355,2.6525,2.4114,2.5802,78800.0],["2009-03-26",2.6525,3.4804,2.6525,3.3599,65700.0],["2009-03-27",3.2554,3.2554,2.5078,2.5078,52300.0],["2009-03-30",2.5561,2.974,2.3471,2.3873,73100.0],["2009-03-31",2.4435,2.6445,2.4435,2.6204,18800.0],["2009-04-01",2.6123,2.6123,2.1461,2.2908,165500.0],["2009-04-02",2.4033,2.4676,2.2908,2.4114,50000.0],["2009-04-03",2.4114,2.5802,2.4114,2.5159,24900.0],["2009-04-06",2.4114,2.8133,2.4114,2.7892,34000.0],["2009-04-07",2.7168,2.8937,2.6204,2.765,39500.0],["2009-04-08",2.7892,2.8936,2.7811,2.8936,10400.0],["2009-04-09",2.9338,3.183,2.8293,3.1669,29200.0],["2009-04-13",3.0946,3.2152,3.0062,3.2152,28200.0],["2009-04-14",3.1268,3.183,2.9178,3.0383,23200.0],["2009-04-15",3.0946,3.1669,2.9178,3.1669,20500.0],["2009-04-16",3.175,3.2955,2.9821,3.2875,42200.0],["2009-04-17",3.2955,3.6171,3.2393,3.5286,31500.0],["2009-04-20",3.5688,3.6573,3.0866,3.1107,36500.0],["2009-04-21",3.1026,3.3518,3.0785,3.2955,18900.0],["2009-04-22",3.2232,3.5286,3.1026,3.4081,17500.0],["2009-04-23",3.4,3.5528,3.2473,3.3438,19700.0],["2009-04-24",3.1589,3.5367,3.1589,3.4402,34800.0],["2009-04-27",3.3116,3.3116,3.175,3.2071,23600.0],["2009-04-28",3.1911,3.4483,3.1911,3.2634,22500.0],["2009-04-29",3.2473,3.6171,3.2473,3.5769,20300.0],["2009-04-30",3.6331,3.7698,3.6331,3.7376,20500.0],["2009-05-01",3.7537,3.7778,3.3357,3.3759,30100.0],["2009-05-04",3.4965,3.5045,3.2795,3.3197,24400.0],["2009-05-05",3.3197,3.818,3.3197,3.5688,48000.0],["2009-05-06",3.6412,4.0511,3.6412,3.7778,42500.0],["2009-05-07",3.8743,4.2119,3.7055,3.7778,50800.0],["2009-05-08",3.9547,4.1878,3.8904,4.1878,38200.0],["2009-05-11",3.9627,4.0672,3.4161,3.81,67500.0],["2009-05-12",3.8341,3.9386,3.2071,3.4885,45300.0],["2009-05-13",3.392,3.4081,3.1348,3.1348,23600.0],["2009-05-14",3.1669,3.2554,3.1509,3.183,33600.0],["2009-05-15",3.1669,3.175,2.2747,2.5078,102500.0],["2009-05-18",2.6123,3.0946,2.5078,2.9258,52300.0],["2009-05-19",2.8937,3.0785,2.5721,2.6284,66600.0],["2009-05-20",2.757,2.8374,2.6204,2.6445,35000.0],["2009-05-21",2.5882,2.7892,2.4114,2.4516,26100.0],["2009-05-22",2.4676,2.7168,2.4194,2.4676,17800.0],["2009-05-26",2.4596,2.8615,2.4596,2.8454,30900.0],["2009-05-27",2.8133,3.0946,2.6766,2.9097,37800.0],["2009-05-28",2.9338,2.9338,2.6525,2.6606,17300.0],["2009-05-29",2.6606,2.9097,2.5882,2.7088,43500.0],["2009-06-01",2.7811,3.0383,2.7811,3.0303,43600.0],["2009-06-02",3.0946,3.5045,2.9901,3.4563,49700.0],["2009-06-03",3.4563,3.4563,3.0544,3.1589,19500.0],["2009-06-04",3.175,3.3759,3.1509,3.3197,34300.0],["2009-06-05",3.3759,3.4322,3.2473,3.3197,32700.0],["2009-06-08",3.384,3.4161,3.2232,3.2795,20100.0],["2009-06-09",3.3036,3.3036,3.0062,3.1107,26800.0],["2009-06-10",3.1669,3.3438,3.0383,3.0705,28700.0],["2009-06-11",3.0946,3.4081,3.0062,3.1428,16500.0],["2009-06-12",3.1589,3.3036,2.9901,3.1268,28700.0],["2009-06-15",3.0303,3.3679,3.0303,3.2393,29800.0],["2009-06-16",3.3116,3.3277,2.9901,3.0785,28300.0],["2009-06-17",3.0705,3.1991,3.0142,3.0866,21800.0],["2009-06-18",3.0866,3.1348,2.974,3.0464,25500.0],["2009-06-19",3.175,3.1911,2.974,3.0062,38200.0],["2009-06-22",2.966,3.0464,2.8936,2.8936,28200.0],["2009-06-23",2.966,2.966,2.7007,2.8374,27200.0],["2009-06-24",2.8937,3.0705,2.7811,2.9097,15100.0],["2009-06-25",2.8615,3.1911,2.8213,3.1911,23200.0],["2009-06-26",3.1509,3.1669,2.6043,2.6043,1219900.0],["2009-06-29",2.6123,2.7249,2.4275,2.4918,104800.0],["2009-06-30",2.5319,2.8133,2.5078,2.749,62700.0],["2009-07-01",2.6927,2.7731,2.5078,2.5561,113300.0],["2009-07-02",2.5882,2.6364,2.4435,2.5561,31800.0],["2009-07-06",2.5802,2.7088,2.4033,2.4033,28600.0],["2009-07-07",2.3631,2.4596,2.2104,2.2104,36300.0],["2009-07-08",2.323,2.3471,2.2185,2.2828,16200.0],["2009-07-09",2.323,2.3712,2.1622,2.2506,37600.0],["2009-07-10",2.2104,2.3712,2.2104,2.3149,7700.0],["2009-07-13",2.3069,2.3149,2.2908,2.2988,13900.0],["2009-07-14",2.323,2.4114,2.2104,2.3873,52500.0],["2009-07-15",2.4676,2.6766,2.2506,2.5802,114500.0],["2009-07-16",2.5641,2.6606,2.5641,2.6123,4000.0],["2009-07-17",2.5962,2.5962,2.548,2.5561,2700.0],["2009-07-20",2.6204,2.6204,2.4596,2.5319,9500.0],["2009-07-21",2.6204,2.7168,2.4516,2.4998,8300.0],["2009-07-22",2.4837,2.54,2.4114,2.4837,8100.0],["2009-07-23",2.5239,2.7329,2.4998,2.7329,82400.0],["2009-07-24",2.8052,3.1026,2.7249,3.0946,40700.0],["2009-07-27",3.1348,3.2152,3.0223,3.0383,22400.0],["2009-07-28",3.0785,3.1509,2.8213,3.1268,41300.0],["2009-07-29",3.3759,4.1154,3.3277,4.0431,144900.0],["2009-07-30",4.1074,4.453,3.9386,4.3566,109600.0],["2009-07-31",4.6218,5.2005,4.3726,5.0157,87400.0],["2009-08-03",5.1764,5.7953,5.1764,5.5864,101100.0],["2009-08-04",5.6667,5.8355,5.1362,5.7391,85400.0],["2009-08-05",5.6908,5.7873,5.4899,5.7793,120500.0],["2009-08-06",5.7712,5.7873,5.6105,5.723,49500.0],["2009-08-07",5.7873,6.1892,5.6024,6.0365,61500.0],["2009-08-10",5.9882,7.0332,5.8677,6.8805,141100.0],["2009-08-11",6.7197,6.8724,6.567,6.792,65200.0],["2009-08-12",6.7277,7.0573,6.5509,6.776,147100.0],["2009-08-13",6.8563,6.8724,6.1088,6.2615,93500.0],["2009-08-14",6.2776,6.2776,5.096,5.3774,114000.0],["2009-08-17",5.2086,5.4095,5.1362,5.3774,36200.0],["2009-08-18",5.4256,5.8436,5.3774,5.4738,24100.0],["2009-08-19",5.4658,5.9802,5.4577,5.8838,41200.0],["2009-08-20",5.932,5.9561,5.7552,5.9239,16000.0],["2009-08-21",5.9481,7.0493,5.8516,6.4143,79600.0],["2009-08-24",6.8001,7.4913,6.6474,6.8162,175900.0],["2009-08-25",6.8644,7.3547,6.8403,6.993,98300.0],["2009-08-26",7.0412,7.1698,6.8403,7.0412,51900.0],["2009-08-27",6.8724,7.1859,6.8724,7.0332,45600.0],["2009-08-28",6.993,7.0734,6.8162,6.9126,28800.0],["2009-08-31",6.6393,6.6393,5.7873,5.9239,111900.0],["2009-09-01",5.8195,5.8195,5.4015,5.4015,42600.0],["2009-09-02",5.3291,5.522,5.2246,5.3372,51800.0],["2009-09-03",5.4256,5.6105,5.2648,5.5462,26800.0],["2009-09-04",5.4899,5.5381,5.1282,5.4819,20600.0],["2009-09-08",5.6024,5.6105,5.2246,5.5864,20100.0],["2009-09-09",5.506,6.0606,5.4899,6.0606,70400.0],["2009-09-10",6.0043,6.5991,6.0043,6.3901,85500.0],["2009-09-11",6.2696,6.8322,5.8677,6.6313,64700.0],["2009-09-14",6.5107,6.8322,6.2053,6.7599,76600.0],["2009-09-15",6.8162,7.0814,6.4303,7.0814,47000.0],["2009-09-16",6.8162,7.1055,6.776,7.0412,41800.0],["2009-09-17",6.9448,7.0573,6.9448,7.001,16600.0],["2009-09-18",7.0251,7.2341,6.8724,7.2341,36900.0],["2009-09-21",7.0734,7.3386,6.5589,7.2341,56300.0],["2009-09-22",7.2582,7.2582,7.0894,7.1779,24800.0],["2009-09-23",7.1939,7.1939,7.0332,7.1216,9900.0],["2009-09-24",7.0894,7.1296,6.8242,6.9126,11800.0],["2009-09-25",6.8483,6.8644,6.792,6.8322,18200.0],["2009-09-28",6.8322,7.0493,6.8322,6.9528,8700.0],["2009-09-29",6.9046,7.0091,6.9046,6.9689,9700.0],["2009-09-30",7.001,7.0091,6.8322,7.0091,51900.0],["2009-10-01",6.985,6.985,6.6393,6.792,28100.0],["2009-10-02",6.4303,6.7679,6.4303,6.5831,16900.0],["2009-10-05",6.6715,6.6956,6.5107,6.6875,34600.0],["2009-10-06",6.6634,6.6634,6.4786,6.5831,23900.0],["2009-10-07",6.5509,6.5911,6.1088,6.2696,26300.0],["2009-10-08",6.3017,6.3821,5.932,5.9481,42400.0],["2009-10-09",5.8998,6.0204,5.8596,5.9802,6800.0],["2009-10-12",5.9722,6.2213,5.8757,5.9641,21600.0],["2009-10-13",5.9079,5.94,5.6828,5.7552,17600.0],["2009-10-14",5.8275,6.4303,5.8275,6.3339,71300.0],["2009-10-15",6.3741,6.4143,6.2696,6.2696,6200.0],["2009-10-16",6.4384,6.4384,6.1169,6.2455,1900.0],["2009-10-19",6.2696,6.3419,5.9481,6.1088,68800.0],["2009-10-20",6.0927,6.1088,5.9079,6.0284,47600.0],["2009-10-21",5.9481,6.2696,5.9079,6.1892,47500.0],["2009-10-22",6.149,6.1731,5.8275,6.1651,16300.0],["2009-10-23",6.0927,6.0927,5.8275,5.932,14200.0],["2009-10-26",5.9722,6.3901,5.4015,5.4176,50900.0],["2009-10-27",5.8436,5.8516,5.4336,5.4336,37500.0],["2009-10-28",5.5462,5.8596,5.088,5.096,17100.0],["2009-10-29",5.096,5.4899,4.9915,5.3854,24300.0],["2009-10-30",5.4176,5.4176,4.9996,4.9996,2900.0],["2009-11-02",4.9996,5.2488,4.9996,5.1362,23100.0],["2009-11-03",4.5093,4.6941,3.9466,4.0752,104200.0],["2009-11-04",4.0993,4.2199,3.9145,3.9627,131600.0],["2009-11-05",4.019,4.0672,3.9788,4.019,37900.0],["2009-11-06",3.9788,4.0511,3.8984,4.019,26700.0],["2009-11-09",4.019,4.0993,3.8582,3.8582,24400.0],["2009-11-10",3.8984,4.0993,3.8984,4.0591,48600.0],["2009-11-11",4.019,4.1395,3.9627,3.9788,113100.0],["2009-11-12",4.019,4.0752,3.6733,3.7859,131000.0],["2009-11-13",3.9386,4.019,3.818,3.8582,33500.0],["2009-11-16",3.9305,4.019,3.818,4.019,34300.0],["2009-11-17",4.0993,4.1717,4.0752,4.1235,52800.0],["2009-11-18",4.1395,4.1556,4.0511,4.0833,21500.0],["2009-11-19",4.027,4.0833,3.818,3.9868,53300.0],["2009-11-20",3.8984,4.019,3.818,3.826,10500.0],["2009-11-23",3.9466,4.0913,3.7859,3.826,92300.0],["2009-11-24",3.7859,3.8341,3.6171,3.6171,27100.0],["2009-11-25",3.6894,3.7055,3.4563,3.4563,45400.0],["2009-11-27",3.3759,3.7698,3.3759,3.7216,29400.0],["2009-11-30",3.7376,3.7457,3.5206,3.5206,23700.0],["2009-12-01",3.609,3.6653,3.3438,3.4161,51500.0],["2009-12-02",3.4563,3.6492,3.2232,3.3759,71000.0],["2009-12-03",3.4322,3.4965,3.3438,3.4724,24400.0],["2009-12-04",3.5206,3.7778,3.392,3.6492,92600.0],["2009-12-07",3.9305,4.2521,3.7216,4.2521,101800.0],["2009-12-08",4.2521,4.4289,4.2199,4.4289,38700.0],["2009-12-09",4.4128,4.4209,4.1476,4.2521,33700.0],["2009-12-10",4.3405,4.3405,4.0752,4.1717,15300.0],["2009-12-11",4.1556,4.3646,4.0591,4.3646,30200.0],["2009-12-14",4.3083,4.7263,4.2199,4.662,46100.0],["2009-12-15",4.7986,5.0639,4.5655,4.7504,77300.0],["2009-12-16",4.7424,4.7986,4.5495,4.7102,78000.0],["2009-12-17",4.662,4.7986,4.5495,4.5897,25500.0],["2009-12-18",4.6459,4.6459,4.244,4.3646,34600.0],["2009-12-21",4.4289,4.6861,4.2521,4.461,56000.0],["2009-12-22",4.5093,4.8228,4.2842,4.7906,65500.0],["2009-12-23",4.7986,5.0237,4.5816,4.6861,74600.0],["2009-12-24",4.6941,4.8871,4.445,4.8871,19900.0],["2009-12-28",4.9433,4.9433,4.2521,4.662,74700.0],["2009-12-29",4.5012,4.5897,4.3244,4.5253,29800.0],["2009-12-30",4.4128,4.6218,4.2762,4.5736,27000.0],["2009-12-31",4.5816,4.7022,4.3967,4.5414,21400.0],["2010-01-04",4.6218,4.7102,4.5736,4.7022,9800.0],["2010-01-05",4.6941,4.9514,4.6379,4.7826,58900.0],["2010-01-06",4.7343,4.9031,4.5736,4.8308,49000.0],["2010-01-07",4.8469,4.8469,4.5977,4.7986,21400.0],["2010-01-08",4.8228,5.0639,4.7183,4.9835,43300.0],["2010-01-11",4.9674,5.4577,4.8951,5.4095,34500.0],["2010-01-12",5.3533,6.5509,5.3131,6.4223,119600.0],["2010-01-13",6.4866,6.776,6.3901,6.7519,90600.0],["2010-01-14",6.6152,6.7036,6.3821,6.6554,40700.0],["2010-01-15",6.5268,6.792,6.358,6.792,47800.0],["2010-01-19",6.9206,7.1055,6.776,7.0894,30100.0],["2010-01-20",7.1779,7.5878,7.0814,7.3547,73600.0],["2010-01-21",7.427,7.5235,7.2743,7.4592,28600.0],["2010-01-22",7.5476,7.5476,6.8081,6.8081,26600.0],["2010-01-25",6.8563,7.0653,6.4143,6.9689,30300.0],["2010-01-26",6.9448,7.1377,6.7679,7.1296,26800.0],["2010-01-27",7.2261,7.2261,6.7679,7.0573,23000.0],["2010-01-28",7.0412,7.0734,6.6715,6.9689,12400.0],["2010-01-29",6.792,7.3467,6.7277,7.3467,47700.0],["2010-02-01",7.2341,7.4029,6.8403,7.2984,31000.0],["2010-02-02",7.1296,7.3708,6.9287,7.2904,40100.0],["2010-02-03",7.2743,7.3788,7.1537,7.3547,26300.0],["2010-02-04",7.3145,7.3949,7.0734,7.2984,27700.0],["2010-02-05",7.3708,7.3708,6.776,6.8001,21100.0],["2010-02-08",6.8001,6.9206,6.5509,6.5831,30800.0],["2010-02-09",6.5831,6.8403,6.3178,6.3178,34200.0],["2010-02-10",6.2937,6.567,6.0767,6.4303,13300.0],["2010-02-11",6.6232,6.6313,6.4062,6.5911,13000.0],["2010-02-12",6.5107,6.5107,6.1892,6.2133,25600.0],["2010-02-16",6.1972,6.35,5.9882,6.2133,16400.0],["2010-02-17",6.2455,6.2455,5.7551,5.94,58600.0],["2010-02-18",5.8114,6.0526,5.4095,5.9481,53800.0],["2010-02-19",6.0204,6.3017,5.8034,6.2937,29200.0],["2010-02-22",6.3017,7.0091,6.1651,6.7599,48200.0],["2010-02-23",6.8483,6.8724,6.2615,6.7036,14800.0],["2010-02-24",6.8001,7.0171,6.5509,6.5911,23300.0],["2010-02-25",6.6715,6.6715,6.4303,6.5911,10400.0],["2010-02-26",6.3017,6.6232,6.3017,6.4464,19200.0],["2010-03-01",6.3741,6.8322,6.1088,6.8322,38600.0],["2010-03-02",6.6072,7.2663,6.6072,7.21,47700.0],["2010-03-03",6.9689,7.4351,6.9689,7.2663,58900.0],["2010-03-04",7.3627,7.4753,7.1537,7.427,43600.0],["2010-03-05",7.4672,7.4672,7.1216,7.3225,25500.0],["2010-03-08",7.3225,7.3467,7.0493,7.2422,26700.0],["2010-03-09",7.3145,8.0058,7.3145,7.7325,56200.0],["2010-03-10",7.845,7.9736,7.5958,7.837,23200.0],["2010-03-11",7.9174,7.9254,7.3306,7.8289,21200.0],["2010-03-12",7.837,7.9174,7.5155,7.7807,12900.0],["2010-03-15",7.8932,7.9495,7.7084,7.837,36600.0],["2010-03-16",7.6521,7.8772,7.5958,7.7968,25900.0],["2010-03-17",7.8289,7.8691,7.6199,7.7968,18200.0],["2010-03-18",7.7486,7.8852,7.6039,7.7887,30400.0],["2010-03-19",7.8691,7.9254,7.0894,7.0894,45200.0],["2010-03-22",7.0975,7.419,6.7117,6.7117,64900.0],["2010-03-23",6.8001,7.0653,6.8001,6.8885,31600.0],["2010-03-24",6.9367,7.1055,6.7117,6.7438,24300.0],["2010-03-25",6.9126,6.993,6.6313,6.6313,39800.0],["2010-03-26",6.7599,7.0734,6.5991,6.6313,63300.0],["2010-03-29",6.6715,6.985,6.5589,6.567,51700.0],["2010-03-30",6.5509,7.0171,6.5509,6.9769,31400.0],["2010-03-31",6.9528,7.1859,6.6875,7.0251,87200.0],["2010-04-01",7.1939,7.7003,7.0734,7.4672,37200.0],["2010-04-05",7.4994,7.9575,7.4994,7.9415,44900.0],["2010-04-06",7.845,8.0379,7.7646,8.0379,65400.0],["2010-04-07",8.046,8.1987,7.7566,7.9575,25600.0],["2010-04-08",8.0218,8.1344,8.0218,8.0218,21900.0],["2010-04-09",7.9415,8.0942,7.9174,7.9174,17600.0],["2010-04-12",7.9977,8.4398,7.9977,8.4237,29900.0],["2010-04-13",8.3112,8.7533,8.054,8.6649,51200.0],["2010-04-14",8.7131,8.9382,8.4479,8.8337,32300.0],["2010-04-15",8.8015,9.2115,8.7854,9.1793,32400.0],["2010-04-16",9.1632,9.1713,8.8417,8.9462,33200.0],["2010-04-19",8.9784,9.1873,8.6327,8.8899,23200.0],["2010-04-20",9.0025,9.1793,8.906,8.9864,13600.0],["2010-04-21",8.9542,9.3481,8.8015,9.324,32400.0],["2010-04-22",9.2838,10.6583,9.1873,10.4332,76700.0],["2010-04-23",10.4734,11.2129,10.4734,10.8833,29400.0],["2010-04-26",10.9557,12.0408,10.9316,11.02,84300.0],["2010-04-27",11.0682,11.0682,9.2436,9.7098,82900.0],["2010-04-28",9.8464,10.8914,9.8464,10.6663,38600.0],["2010-04-29",10.8592,11.8238,10.5779,11.0039,52900.0],["2010-04-30",11.2531,11.438,10.1278,10.3448,30700.0],["2010-05-03",10.2885,11.2129,10.2885,10.8914,62200.0],["2010-05-04",11.1647,11.1647,10.3046,10.7467,61300.0],["2010-05-05",10.3609,11.0923,9.8223,10.9878,66500.0],["2010-05-06",10.8512,10.8512,9.8947,10.2403,52800.0],["2010-05-07",10.4975,11.1004,9.7902,10.0474,48700.0],["2010-05-10",10.5538,10.8753,10.176,10.819,41700.0],["2010-05-11",10.9557,10.9557,10.3127,10.819,77600.0],["2010-05-12",10.8994,11.446,10.7949,11.3656,44800.0],["2010-05-13",11.438,11.7434,11.1245,11.2531,34100.0],["2010-05-14",11.3174,11.5344,10.594,11.0602,28900.0],["2010-05-17",11.3254,11.438,10.811,11.4219,20900.0],["2010-05-18",11.663,11.7997,11.2531,11.454,34900.0],["2010-05-19",11.3737,11.3737,10.8833,11.0923,27700.0],["2010-05-20",10.8833,10.9075,10.0474,10.5618,38300.0],["2010-05-21",10.1439,11.0441,10.0876,10.7547,26700.0],["2010-05-24",10.7708,11.2531,10.7708,11.0923,30500.0],["2010-05-25",10.7789,11.0602,9.9188,10.5136,57800.0],["2010-05-26",11.028,11.3737,10.5216,11.1406,54000.0],["2010-05-27",11.3817,11.8479,11.2611,11.8399,46700.0],["2010-05-28",11.5344,11.8399,11.1968,11.7756,48900.0],["2010-06-01",11.7836,11.7836,11.4299,11.4299,31400.0],["2010-06-02",11.4621,11.6389,11.3817,11.5344,17000.0],["2010-06-03",11.5344,12.2418,11.5344,11.8318,128500.0],["2010-06-04",11.5023,12.0569,10.1921,11.0361,186200.0],["2010-06-07",11.1486,11.3817,10.9316,10.9959,36300.0],["2010-06-08",10.5859,11.1406,10.5618,10.6583,83800.0],["2010-06-09",10.6904,11.446,10.2323,10.3287,119100.0],["2010-06-10",10.3368,10.9396,10.3368,10.9316,53400.0],["2010-06-11",10.811,11.454,10.811,11.3737,35800.0],["2010-06-14",11.8157,12.1212,11.8157,12.0569,154400.0],["2010-06-15",12.0649,12.6678,11.9926,12.4105,73000.0],["2010-06-16",12.6276,12.6999,12.3864,12.507,73800.0],["2010-06-17",12.6678,12.6999,12.3543,12.515,42300.0],["2010-06-18",12.6035,12.7803,12.4668,12.5954,45000.0],["2010-06-21",12.9732,13.1822,12.6195,12.6758,43900.0],["2010-06-22",12.7723,12.8607,12.3221,12.4186,30000.0],["2010-06-23",12.3141,12.6276,11.9202,12.1855,32600.0],["2010-06-24",12.1453,12.941,12.0167,12.2819,57500.0],["2010-06-25",12.5793,12.8446,12.0167,12.5954,963300.0],["2010-06-28",12.5713,12.941,12.4427,12.8205,116600.0],["2010-06-29",12.6115,12.7803,12.0649,12.1292,57200.0],["2010-06-30",12.0569,12.0569,11.4621,11.5666,36400.0],["2010-07-01",11.4781,12.5874,11.3576,12.2659,64000.0],["2010-07-02",12.4427,12.4427,10.8994,11.1325,56100.0],["2010-07-06",11.1727,11.2692,10.4654,10.5056,99900.0],["2010-07-07",10.4814,11.1727,10.4332,11.1325,65800.0],["2010-07-08",11.2531,11.3576,11.02,11.2531,40000.0],["2010-07-09",11.1968,11.3174,10.8351,11.3093,69200.0],["2010-07-12",11.1968,11.3254,10.6583,10.8512,60200.0],["2010-07-13",11.0682,11.245,10.8753,11.229,59500.0],["2010-07-14",11.1406,11.2129,10.7949,10.8673,29600.0],["2010-07-15",10.7387,10.7387,10.3126,10.4814,32500.0],["2010-07-16",10.3368,10.3368,8.7935,9.0507,197800.0],["2010-07-19",9.0989,9.2034,8.4318,8.5202,122500.0],["2010-07-20",8.1906,8.8176,8.046,8.7292,57500.0],["2010-07-21",8.7774,9.0346,8.4559,8.4639,34800.0],["2010-07-22",8.6006,9.3079,8.5523,9.107,46500.0],["2010-07-23",9.0427,9.742,8.9703,9.7018,37600.0],["2010-07-26",9.7098,10.3689,9.7098,10.3368,77200.0],["2010-07-27",10.4814,10.6904,10.2725,10.5136,32900.0],["2010-07-28",10.5136,10.7708,9.6375,9.9108,102800.0],["2010-07-29",10.1037,10.2564,9.3803,9.7661,39400.0],["2010-07-30",9.5732,11.0039,9.5732,10.8914,108400.0],["2010-08-02",11.0602,11.237,10.7226,11.2049,90000.0],["2010-08-03",11.1807,11.1807,10.4654,10.4654,40900.0],["2010-08-04",10.5699,11.2692,10.5618,11.2692,43000.0],["2010-08-05",11.1245,11.1245,10.594,10.811,44800.0],["2010-08-06",10.594,10.8512,10.3368,10.6261,29300.0],["2010-08-09",10.6985,11.2611,10.6985,11.1888,38400.0],["2010-08-10",10.9959,11.1486,10.4413,10.6985,30700.0],["2010-08-11",10.4091,10.4091,9.5973,9.6214,51500.0],["2010-08-12",9.3883,9.9268,9.2999,9.7661,47800.0],["2010-08-13",9.75,9.7982,9.4204,9.5089,26900.0],["2010-08-16",9.3722,9.7982,9.3722,9.742,25200.0],["2010-08-17",9.9027,9.9349,9.5812,9.6777,29300.0],["2010-08-18",9.549,9.8063,9.5169,9.7259,24200.0],["2010-08-19",9.6455,9.6455,9.0507,9.3642,43500.0],["2010-08-20",9.2115,9.6294,9.107,9.5892,35400.0],["2010-08-23",9.6937,9.8465,9.0587,9.0668,26700.0],["2010-08-24",8.9141,9.5169,8.8417,9.0185,57300.0],["2010-08-25",8.9141,9.5249,8.898,9.5169,37200.0],["2010-08-26",9.5651,9.7259,9.1311,9.1311,11100.0],["2010-08-27",9.2918,9.541,9.0989,9.324,36100.0],["2010-08-30",9.2195,9.4365,8.8497,8.8578,62200.0],["2010-08-31",8.9141,9.107,8.8176,8.9542,16000.0],["2010-09-01",9.1472,9.8866,9.107,9.8786,32400.0],["2010-09-02",9.8706,10.0554,9.533,9.6937,25300.0],["2010-09-03",9.8706,10.0474,9.4285,9.6777,18900.0],["2010-09-07",9.6294,9.7902,9.0427,9.123,27100.0],["2010-09-08",9.1391,9.4044,9.0989,9.2999,19300.0],["2010-09-09",9.4928,9.4928,9.0587,9.0909,15700.0],["2010-09-10",9.115,9.4687,9.0427,9.3159,24500.0],["2010-09-13",9.324,9.533,9.123,9.4446,30800.0],["2010-09-14",9.1632,9.7741,9.1632,9.4204,41600.0],["2010-09-15",9.4124,9.4847,9.2918,9.3963,26400.0],["2010-09-16",9.5008,9.5008,9.0909,9.2195,116700.0],["2010-09-17",9.324,9.4767,9.1632,9.2356,45900.0],["2010-09-20",9.2436,9.6214,9.2034,9.549,70300.0],["2010-09-21",9.549,9.75,9.4204,9.4847,29200.0],["2010-09-22",9.4124,9.549,9.2034,9.2999,31800.0],["2010-09-23",9.1793,9.5008,9.1793,9.324,47600.0],["2010-09-24",9.5089,9.6857,9.2597,9.6616,75500.0],["2010-09-27",9.5892,10.1117,9.3079,9.8625,44600.0],["2010-09-28",9.7259,10.2162,9.5249,10.176,27000.0],["2010-09-29",10.1037,10.5297,9.8223,10.5216,34300.0],["2010-09-30",10.594,10.811,10.3368,10.6904,44500.0],["2010-10-01",10.811,10.9718,10.6502,10.7306,20000.0],["2010-10-04",10.7387,10.7467,10.2644,10.2805,20400.0],["2010-10-05",10.4573,10.803,10.3207,10.7628,38800.0],["2010-10-06",10.7467,10.8351,10.4091,10.6985,24800.0],["2010-10-07",10.8271,11.02,10.5216,10.9075,25100.0],["2010-10-08",10.8673,11.2129,10.819,11.0923,23400.0],["2010-10-11",11.0441,11.1727,10.9637,11.0119,14000.0],["2010-10-12",10.9396,11.2209,10.811,11.1807,36900.0],["2010-10-13",11.2611,12.0086,11.1807,12.0086,32000.0],["2010-10-14",11.9524,12.1453,11.5425,11.7354,25500.0],["2010-10-15",11.9363,11.9363,11.6148,11.6871,29900.0],["2010-10-18",11.7595,12.3784,11.6309,12.3704,20200.0],["2010-10-19",12.1373,12.3302,11.4942,11.6309,40800.0],["2010-10-20",11.6952,11.9765,11.4781,11.6309,24700.0],["2010-10-21",11.6952,12.0971,11.0441,11.446,33900.0],["2010-10-22",11.5344,11.5344,11.2772,11.4701,9000.0],["2010-10-25",11.5103,12.1292,11.4621,12.0167,16500.0],["2010-10-26",11.8961,12.081,11.7354,11.8399,10900.0],["2010-10-27",11.7112,12.1292,11.5585,11.864,26000.0],["2010-10-28",12.0328,12.1373,11.7112,12.0408,43600.0],["2010-10-29",12.0006,12.8044,11.9122,12.7723,35600.0],["2010-11-01",12.7883,13.1018,12.5954,12.8607,49300.0],["2010-11-02",13.15,13.7448,13.0214,13.7207,37800.0],["2010-11-03",13.6966,14.3879,12.9089,14.3879,41000.0],["2010-11-04",14.6531,15.3363,13.994,14.4683,100000.0],["2010-11-05",14.5245,15.0068,14.2191,14.4441,37100.0],["2010-11-08",14.3236,14.3236,13.5117,13.6484,29100.0],["2010-11-09",15.1997,15.2319,14.2834,15.0952,65100.0],["2010-11-10",15.1917,15.8749,14.9023,15.2962,42800.0],["2010-11-11",15.055,15.3524,14.6933,15.0952,44400.0],["2010-11-12",14.8782,14.9345,13.994,13.994,35300.0],["2010-11-15",14.1548,14.846,14.1548,14.3879,90400.0],["2010-11-16",14.195,14.2512,13.5439,13.7609,65300.0],["2010-11-17",13.769,13.9779,13.6002,13.7931,27300.0],["2010-11-18",14.0262,14.4843,13.9297,14.3075,38000.0],["2010-11-19",14.3155,14.9345,14.2673,14.6933,50900.0],["2010-11-22",14.5808,15.1917,14.5808,15.1434,32400.0],["2010-11-23",14.83,15.0229,14.621,14.9345,44600.0],["2010-11-24",15.1836,16.0437,14.8139,15.891,104700.0],["2010-11-26",15.7383,15.7704,15.4328,15.5132,11000.0],["2010-11-29",15.4328,15.5936,14.8058,15.473,42300.0],["2010-11-30",15.3846,15.8267,15.2158,15.5534,62500.0],["2010-12-01",15.8749,15.9714,15.6257,15.8669,35900.0],["2010-12-02",15.8347,16.0758,15.5132,15.899,44000.0],["2010-12-03",15.7463,16.4777,15.69,16.3411,49900.0],["2010-12-06",16.2848,16.8877,16.1643,16.3893,64000.0],["2010-12-07",16.6787,17.0806,16.5501,16.8555,64800.0],["2010-12-08",17.0323,17.2574,16.96,17.0323,64100.0],["2010-12-09",17.3217,17.603,17.2253,17.3619,103000.0],["2010-12-10",17.4825,18.0773,17.4343,17.9246,65800.0],["2010-12-13",18.3827,19.0499,18.0773,18.1014,118400.0],["2010-12-14",18.1657,18.4068,18.013,18.2059,64000.0],["2010-12-15",18.2541,18.4068,17.6754,17.9728,45600.0],["2010-12-16",17.9889,18.3265,16.0758,16.1723,154200.0],["2010-12-17",16.1321,16.5179,15.6739,16.1562,115800.0],["2010-12-20",16.1482,16.4777,15.682,16.0115,79300.0],["2010-12-21",16.1884,17.1047,16.1562,17.0243,58900.0],["2010-12-22",17.0163,17.2815,16.5903,16.96,32600.0],["2010-12-23",16.9359,16.96,16.534,16.534,19800.0],["2010-12-27",16.542,16.9198,16.534,16.7671,25100.0],["2010-12-28",16.8475,16.8475,16.3411,16.4215,29200.0],["2010-12-29",16.5742,17.2253,16.5742,17.0725,74400.0],["2010-12-30",17.0967,17.386,16.7349,17.177,32700.0],["2010-12-31",17.169,17.2654,16.8073,16.8073,14900.0],["2011-01-03",16.9761,18.6882,16.9761,18.3827,75200.0],["2011-01-04",18.447,18.5274,16.6787,17.587,94500.0],["2011-01-05",17.6593,17.7718,17.4262,17.6191,24300.0],["2011-01-06",17.7397,18.2702,17.4905,18.1496,21800.0],["2011-01-07",18.2863,18.4631,17.603,17.7477,24700.0],["2011-01-10",17.603,18.439,17.3619,18.3345,37700.0],["2011-01-11",18.4792,18.6319,18.1737,18.5435,40600.0],["2011-01-12",18.7283,18.9213,18.5435,18.5837,23000.0],["2011-01-13",18.6239,19.1463,18.5274,18.8811,16000.0],["2011-01-14",18.9695,19.4518,18.8087,19.3955,28900.0],["2011-01-18",19.2267,19.5241,18.8971,19.4518,72000.0],["2011-01-19",19.4276,19.4518,18.1014,18.2702,60800.0],["2011-01-20",18.2059,18.3908,16.9922,16.9922,35400.0],["2011-01-21",17.169,17.6513,17.0243,17.0404,39300.0],["2011-01-24",17.1368,17.796,17.0082,17.6352,28000.0],["2011-01-25",17.4584,17.4985,17.0243,17.0404,63200.0],["2011-01-26",17.2333,17.6111,17.1047,17.2172,86100.0],["2011-01-27",17.3137,18.1657,17.0243,18.0371,42900.0],["2011-01-28",18.1255,18.4872,16.8796,17.0806,68100.0],["2011-01-31",17.1208,17.4744,16.4777,16.526,96700.0],["2011-02-01",16.6626,16.751,16.0356,16.4215,94700.0],["2011-02-02",16.4054,17.4584,16.2125,17.2494,39400.0],["2011-02-03",17.3217,18.013,17.0806,18.0049,29400.0],["2011-02-04",18.013,18.013,17.3458,17.8683,27600.0],["2011-02-07",18.0049,18.8489,17.9728,18.5997,37100.0],["2011-02-08",18.4952,18.9534,18.1416,18.7123,48000.0],["2011-02-09",18.5837,19.6768,18.3827,19.0177,107700.0],["2011-02-10",18.8248,19.4437,18.5435,18.5676,33500.0],["2011-02-11",18.5113,18.9615,18.1577,18.664,25400.0],["2011-02-14",18.7364,18.873,18.5033,18.5274,20400.0],["2011-02-15",18.5274,18.9132,18.238,18.2621,39800.0],["2011-02-16",18.6239,18.9213,18.3264,18.3666,27500.0],["2011-02-17",18.3666,18.6158,18.021,18.0853,56000.0],["2011-02-18",18.1335,18.857,18.0692,18.2541,38700.0],["2011-02-22",18.0532,18.3425,17.6352,17.6513,78700.0],["2011-02-23",17.6754,17.7075,15.264,15.4891,100700.0],["2011-02-24",15.4569,17.6271,15.0389,17.6271,87800.0],["2011-02-25",17.6432,18.3666,17.3699,18.3104,61100.0],["2011-02-28",18.3908,18.5274,17.1449,17.7477,37500.0],["2011-03-01",17.7477,18.222,16.526,16.5742,36600.0],["2011-03-02",16.6385,16.952,16.2768,16.9037,28500.0],["2011-03-03",17.1288,18.1496,17.1288,17.9889,26900.0],["2011-03-04",17.8522,17.9889,17.5307,17.7959,24100.0],["2011-03-07",17.6915,17.7236,15.9955,16.5581,68500.0],["2011-03-08",16.4777,16.9037,15.8829,16.8636,84600.0],["2011-03-09",16.8555,17.0082,16.3491,16.7028,42200.0],["2011-03-10",16.3089,16.333,15.6096,15.8829,41300.0],["2011-03-11",15.8267,16.1401,15.2801,15.4248,34700.0],["2011-03-14",15.4167,15.4167,14.3477,14.3718,58200.0],["2011-03-15",13.7127,14.6129,13.6243,14.4522,68100.0],["2011-03-16",14.4522,15.0952,14.1789,14.83,91100.0],["2011-03-17",15.1676,15.1676,14.8219,14.9184,40700.0],["2011-03-18",15.1836,15.8347,15.0872,15.7302,76100.0],["2011-03-21",15.899,16.2607,15.7945,16.2527,49000.0],["2011-03-22",16.1482,16.8716,16.1482,16.3893,28700.0],["2011-03-23",16.2607,16.2607,15.5293,15.8508,16500.0],["2011-03-24",15.9472,16.2446,15.7624,15.8427,25300.0],["2011-03-25",15.9472,16.534,15.907,16.0678,32200.0],["2011-03-28",16.2044,16.2044,15.8267,15.8267,27900.0],["2011-03-29",15.8749,16.4536,15.6257,16.3652,36700.0],["2011-03-30",16.5179,16.7832,16.2044,16.7751,14100.0],["2011-03-31",16.7591,16.7751,16.4617,16.6063,34700.0],["2011-04-01",16.7751,16.9841,16.526,16.526,19400.0],["2011-04-04",16.5662,16.751,16.4777,16.5903,17100.0],["2011-04-05",16.4858,16.6063,15.9312,16.0356,21400.0],["2011-04-06",16.2125,16.4375,15.5453,16.2848,44800.0],["2011-04-07",16.4536,16.4858,15.8829,15.891,18400.0],["2011-04-08",16.0517,16.0517,15.264,15.4489,59000.0],["2011-04-11",15.3926,15.3926,14.9827,15.2158,26600.0],["2011-04-12",14.9586,15.1032,14.7255,14.7496,30200.0],["2011-04-13",15.0631,15.5775,15.0148,15.3203,36400.0],["2011-04-14",15.1515,15.6096,15.1515,15.4328,25500.0],["2011-04-15",15.3846,15.7382,15.1836,15.682,34600.0],["2011-04-18",15.2077,15.7141,15.0872,15.6579,38700.0],["2011-04-19",15.7302,15.7624,15.0872,15.6338,42400.0],["2011-04-20",16.0196,16.0196,15.6981,15.8588,19700.0],["2011-04-21",15.9794,15.9794,15.4167,15.8347,26600.0],["2011-04-25",15.7945,15.8427,15.6338,15.7624,27400.0],["2011-04-26",15.891,15.899,15.6418,15.8106,40200.0],["2011-04-27",15.7784,16.0276,15.6096,15.9392,32000.0],["2011-04-28",15.9633,16.9279,15.9633,16.8957,48000.0],["2011-04-29",16.9118,17.2896,16.8716,17.1368,32000.0],["2011-05-02",17.2253,17.3619,16.5983,16.6626,29000.0],["2011-05-03",16.6626,16.7189,15.891,16.116,27000.0],["2011-05-04",16.0758,16.1723,15.3203,15.4007,50600.0],["2011-05-05",15.1836,15.6177,14.9988,15.2801,33700.0],["2011-05-06",15.2399,16.0115,15.1515,15.5695,107000.0],["2011-05-09",15.6418,16.0919,15.3122,16.0839,42000.0],["2011-05-10",17.9648,19.3071,17.8844,19.1865,177600.0],["2011-05-11",19.0016,19.2749,18.6721,18.9293,59300.0],["2011-05-12",18.8489,19.291,18.6319,19.0499,34100.0],["2011-05-13",19.0097,19.074,18.0049,18.3104,50000.0],["2011-05-16",19.291,19.6125,18.1657,18.2059,131200.0],["2011-05-17",18.1496,18.439,17.587,17.7477,44100.0],["2011-05-18",17.5307,18.2139,17.1288,18.0451,95700.0],["2011-05-19",18.2541,18.3506,17.5468,17.7075,26600.0],["2011-05-20",17.4825,17.7477,16.9279,16.952,44500.0],["2011-05-23",16.5099,16.5179,16.0276,16.0276,57000.0],["2011-05-24",16.1884,16.6787,16.0276,16.1482,71000.0],["2011-05-25",15.9874,16.8153,15.9874,16.6385,160600.0],["2011-05-26",16.5661,16.8877,16.534,16.7992,53800.0],["2011-05-27",16.9761,17.603,16.96,17.2333,63800.0],["2011-05-31",17.7156,17.7156,16.9279,17.0886,99800.0],["2011-06-01",16.9841,17.0404,15.8829,16.0517,79000.0],["2011-06-02",16.0356,16.3331,16.0035,16.1401,27600.0],["2011-06-03",15.6579,15.9794,15.3685,15.6739,33000.0],["2011-06-06",15.6659,15.8347,14.7657,14.838,53600.0],["2011-06-07",14.9907,15.1354,14.5486,14.8058,72800.0],["2011-06-08",14.7255,15.2238,14.7255,14.8943,77000.0],["2011-06-09",15.0148,15.6498,14.7978,15.3524,73100.0],["2011-06-10",15.2077,15.4408,14.7174,14.9023,47800.0],["2011-06-13",14.9988,15.1354,14.4683,14.7978,48200.0],["2011-06-14",15.0711,15.5694,15.0711,15.3605,50500.0],["2011-06-15",15.0872,15.3042,14.2673,14.4924,48600.0],["2011-06-16",14.4924,15.0309,14.0342,14.4441,41600.0],["2011-06-17",14.6049,14.9103,14.4924,14.8782,67900.0],["2011-06-20",14.7415,15.1274,14.7415,14.9907,48800.0],["2011-06-21",15.2319,15.9312,15.0711,15.8508,39700.0],["2011-06-22",15.7061,16.2366,15.7061,15.8669,44600.0],["2011-06-23",15.5453,16.0919,15.2319,15.7543,63800.0],["2011-06-24",15.8427,16.1401,15.5293,16.0035,260000.0],["2011-06-27",15.8508,16.3491,15.1917,16.2205,53600.0],["2011-06-28",16.2687,16.4777,15.8668,16.4777,28400.0],["2011-06-29",16.4938,16.8314,16.3572,16.5581,31300.0],["2011-06-30",16.6706,17.2896,16.4134,16.9922,33000.0],["2011-07-01",16.9359,17.8442,16.9279,17.7959,36800.0],["2011-07-05",17.9085,18.0853,17.0806,17.8683,34800.0],["2011-07-06",17.8442,18.0291,17.3619,17.6915,29800.0],["2011-07-07",17.9085,18.7042,17.6834,18.3265,45200.0],["2011-07-08",17.8844,18.23,17.4342,18.0049,67000.0],["2011-07-11",17.6673,17.8522,16.5742,16.6706,89100.0],["2011-07-12",16.6144,16.8234,16.0999,16.6546,51400.0],["2011-07-13",16.8314,17.1449,16.8314,17.0967,22300.0],["2011-07-14",17.1047,17.5227,16.3813,16.3813,34700.0],["2011-07-15",16.5903,16.5903,15.9151,16.325,35300.0],["2011-07-18",16.2205,16.2205,15.2238,15.6579,38500.0],["2011-07-19",15.8749,17.3298,15.8749,17.1851,28800.0],["2011-07-20",17.2011,17.6673,16.5501,17.0565,37500.0],["2011-07-21",17.2494,17.812,17.0806,17.7959,40500.0],["2011-07-22",17.796,17.796,17.4825,17.4905,33200.0],["2011-07-25",17.1851,17.3619,17.0404,17.0565,26400.0],["2011-07-26",17.0082,17.0243,16.3893,16.4054,49200.0],["2011-07-27",16.2768,16.4697,15.6177,15.8267,64900.0],["2011-07-28",16.0758,16.8796,15.2319,15.4971,83500.0],["2011-07-29",15.2158,15.7784,14.8058,15.2801,51500.0],["2011-08-01",15.6096,15.8829,14.7898,15.7061,87100.0],["2011-08-02",15.473,16.0356,14.3316,14.3798,75200.0],["2011-08-03",14.4763,15.0148,13.6162,13.9217,112700.0],["2011-08-04",13.5439,13.9217,12.4909,12.4909,81600.0],["2011-08-05",12.8928,13.2786,11.8479,12.3704,65700.0],["2011-08-08",11.1647,11.5826,10.7467,11.1004,141900.0],["2011-08-09",11.6469,12.4749,11.1004,12.298,72400.0],["2011-08-10",11.5987,12.0971,11.0762,11.1807,59300.0],["2011-08-11",11.2611,12.4588,11.1727,12.1694,78400.0],["2011-08-12",12.4105,12.5713,11.7354,11.9765,28500.0],["2011-08-15",12.1774,12.4668,11.8238,12.4347,23200.0],["2011-08-16",12.1453,12.1453,11.6871,11.872,48600.0],["2011-08-17",11.9122,12.2819,11.6791,11.7997,103500.0],["2011-08-18",11.3737,11.454,11.0119,11.1406,87300.0],["2011-08-19",10.819,11.7997,10.7467,10.9316,60100.0],["2011-08-22",11.3978,11.3978,10.6342,10.9798,60400.0],["2011-08-23",11.02,11.9443,10.8271,11.8559,57200.0],["2011-08-24",11.8479,11.9363,11.0361,11.3576,42800.0],["2011-08-25",11.5023,11.7032,10.8592,10.9155,45700.0],["2011-08-26",10.7708,12.081,10.7628,11.9604,49300.0],["2011-08-29",12.1212,13.0295,12.1212,12.9973,61600.0],["2011-08-30",12.8687,12.9652,12.4829,12.7723,33700.0],["2011-08-31",12.8848,13.15,12.5231,12.7562,31000.0],["2011-09-01",12.724,12.9089,11.7112,11.8157,30900.0],["2011-09-02",11.5746,12.29,11.0763,11.2531,57200.0],["2011-09-06",10.5779,11.1406,10.5699,10.9557,36300.0],["2011-09-07",11.2933,11.6389,11.1325,11.5666,37500.0],["2011-09-08",11.454,11.6952,10.9476,11.0119,33700.0],["2011-09-09",10.8351,10.9396,10.4493,10.6744,49400.0],["2011-09-12",10.4493,11.1406,10.4171,11.0521,29300.0],["2011-09-13",11.1566,11.5666,10.8673,11.4701,23900.0],["2011-09-14",11.5826,12.1774,11.2531,11.872,22900.0],["2011-09-15",11.9604,12.0488,11.6148,12.0408,22600.0],["2011-09-16",12.0971,12.2819,11.8157,12.2498,60900.0],["2011-09-19",12.0086,12.2176,11.655,12.0086,56500.0],["2011-09-20",12.1533,12.3543,11.0521,11.2531,34300.0],["2011-09-21",11.2531,11.5746,10.0635,10.1921,84300.0],["2011-09-22",10.0795,10.819,9.7339,9.7902,43900.0],["2011-09-23",9.8304,9.9027,9.115,9.2999,38800.0],["2011-09-26",9.4365,9.541,8.8015,9.3561,52500.0],["2011-09-27",9.7339,10.4573,9.6455,10.0313,57800.0],["2011-09-28",10.0152,10.0152,9.0025,9.2034,71700.0],["2011-09-29",9.5892,9.8063,9.332,9.7902,35900.0],["2011-09-30",9.4928,10.0956,9.3401,9.6535,40000.0],["2011-10-03",9.4687,9.7178,8.6408,8.681,59700.0],["2011-10-04",8.6086,9.2436,8.5122,9.123,63800.0],["2011-10-05",9.2034,9.7661,9.1311,9.5651,29900.0],["2011-10-06",9.5571,10.1358,9.3079,10.1117,76200.0],["2011-10-07",10.168,10.2725,9.4365,9.6857,60900.0],["2011-10-10",10.0474,10.4814,9.8545,10.4654,35700.0],["2011-10-11",10.3126,10.6744,10.2483,10.6502,58900.0],["2011-10-12",10.8512,11.9283,10.5699,11.7595,41100.0],["2011-10-13",11.6228,11.663,11.1325,11.663,15300.0],["2011-10-14",11.9042,12.5874,11.6952,12.4347,22900.0],["2011-10-17",12.3061,12.3061,11.1566,11.2611,30100.0],["2011-10-18",11.3335,12.6115,11.0521,12.3141,30700.0],["2011-10-19",12.3302,12.3382,11.1807,11.1968,18600.0],["2011-10-20",11.2049,11.2049,10.377,11.0119,48700.0],["2011-10-21",11.3093,11.4701,10.9396,11.2852,74900.0],["2011-10-24",11.5666,12.5633,11.5666,12.5231,46000.0],["2011-10-25",12.3462,12.3462,11.5746,11.6711,75200.0],["2011-10-26",12.0408,12.4186,11.4299,12.081,63300.0],["2011-10-27",12.7883,13.2706,12.3623,13.1822,100600.0],["2011-10-28",13.0857,13.4314,12.5231,12.9009,45000.0],["2011-10-31",12.4427,13.2063,12.4427,13.0054,64300.0],["2011-11-01",12.1694,12.3382,11.6309,11.7675,54900.0],["2011-11-02",12.1292,13.0536,12.0167,12.9893,56900.0],["2011-11-03",13.4072,14.2914,12.925,14.2351,79700.0],["2011-11-04",13.9619,14.2191,13.5921,14.0583,54400.0],["2011-11-07",13.8815,14.7013,13.7127,14.6612,39100.0],["2011-11-08",14.9988,15.891,14.8219,15.891,142300.0],["2011-11-09",15.1917,15.5855,14.6049,14.6933,70600.0],["2011-11-10",14.9666,15.891,14.9264,15.2319,55100.0],["2011-11-11",15.5775,15.8347,15.4569,15.6016,66800.0],["2011-11-14",15.4891,15.9472,15.4891,15.9392,75100.0],["2011-11-15",15.7865,16.3089,15.6739,15.9151,60900.0],["2011-11-16",15.6739,16.1321,15.2238,15.2399,84000.0],["2011-11-17",15.1756,15.7624,15.0068,15.5051,63000.0],["2011-11-18",15.4007,16.0758,15.4007,15.5132,43300.0],["2011-11-21",15.1193,15.2077,14.3879,14.6129,46500.0],["2011-11-22",14.5567,14.9907,14.3638,14.5406,69000.0],["2011-11-23",14.3477,14.4441,13.4716,13.6725,70600.0],["2011-11-25",13.6082,13.9538,13.2224,13.3188,12600.0],["2011-11-28",14.1146,14.7576,13.4796,14.5004,88400.0],["2011-11-29",14.6049,14.6933,14.0503,14.4602,71800.0],["2011-11-30",15.3685,15.9874,15.2238,15.5936,135700.0],["2011-12-01",15.4328,15.6418,15.0309,15.4087,73900.0],["2011-12-02",15.7624,15.9151,14.9264,15.4248,75500.0],["2011-12-05",15.8668,15.9874,15.1997,15.465,44300.0],["2011-12-06",15.5614,15.8749,15.3846,15.6338,51200.0],["2011-12-07",15.481,15.7945,15.2801,15.4971,47600.0],["2011-12-08",15.3122,15.7865,15.264,15.4328,69300.0],["2011-12-09",15.5212,16.0276,15.4007,15.9312,71300.0],["2011-12-12",15.5373,15.7141,15.1113,15.5051,61900.0],["2011-12-13",15.7382,15.7382,14.7898,14.9586,87900.0],["2011-12-14",14.8782,15.5775,14.7094,15.3846,81100.0],["2011-12-15",15.7624,15.7624,15.3042,15.5855,23700.0],["2011-12-16",15.907,15.907,15.1032,15.1274,64900.0],["2011-12-19",15.4569,15.6096,14.4683,14.5567,76600.0],["2011-12-20",15.0309,15.3444,14.8058,15.3363,31500.0],["2011-12-21",15.1836,15.1836,14.621,15.047,36800.0],["2011-12-22",15.0791,15.4328,14.846,15.1676,26300.0],["2011-12-23",15.1434,15.1434,14.5808,15.0389,15600.0],["2011-12-27",14.9103,15.1676,14.7576,15.0791,31300.0],["2011-12-28",14.9988,14.9988,14.1628,14.2351,42800.0],["2011-12-29",14.3155,14.9103,14.3155,14.5808,59900.0],["2011-12-30",14.629,14.838,14.3155,14.3396,35200.0],["2012-01-03",14.9023,15.0389,14.5486,14.7335,49100.0],["2012-01-04",14.5647,15.1032,14.5647,14.8621,29500.0],["2012-01-05",14.7335,15.1756,14.3798,14.9907,37000.0],["2012-01-06",14.9907,15.481,14.83,15.0389,30600.0],["2012-01-09",15.1032,15.2077,14.5084,14.8219,36700.0],["2012-01-10",15.1032,15.272,14.6451,14.9746,34200.0],["2012-01-11",14.83,15.1595,14.7174,14.9666,30200.0],["2012-01-12",15.0872,15.0872,14.42,14.8621,49600.0],["2012-01-13",14.6049,15.5453,14.5969,15.4408,52000.0],["2012-01-17",15.5855,15.5855,15.1434,15.3765,48000.0],["2012-01-18",15.272,15.6338,15.0229,15.5775,33200.0],["2012-01-19",15.6257,16.3813,15.5373,16.3491,44400.0],["2012-01-20",16.317,16.5501,16.1723,16.2687,34200.0],["2012-01-23",16.1321,16.542,16.0758,16.2848,30400.0],["2012-01-24",16.116,16.3411,15.8347,16.2527,49000.0],["2012-01-25",16.2446,16.4697,16.0115,16.4134,27000.0],["2012-01-26",16.4938,16.4938,15.9633,16.116,27100.0],["2012-01-27",15.9955,16.3089,15.5855,15.7624,34900.0],["2012-01-30",15.6257,16.0758,15.5132,15.899,36900.0],["2012-01-31",16.0356,16.0437,15.5614,15.9955,57300.0],["2012-02-01",16.0598,16.3652,15.8749,16.2768,38100.0],["2012-02-02",16.2929,16.3893,16.1562,16.3089,16800.0],["2012-02-03",16.5099,16.5099,16.2044,16.3009,56800.0],["2012-02-06",16.1723,16.2366,15.891,16.0999,28200.0],["2012-02-07",16.116,16.2366,15.9312,16.0276,22100.0],["2012-02-08",16.0437,16.1803,15.7463,15.9392,25000.0],["2012-02-09",15.7302,16.108,15.7302,15.9151,17200.0],["2012-02-10",15.7061,16.1401,15.69,15.7382,19100.0],["2012-02-13",15.9874,16.0999,15.7463,16.0999,51200.0],["2012-02-14",16.0839,16.1562,15.6739,15.891,69600.0],["2012-02-15",15.9472,16.0196,15.2962,15.3042,43100.0],["2012-02-16",15.3042,16.1482,15.3042,16.1321,18900.0],["2012-02-17",16.1884,16.2366,15.7141,16.1884,26800.0],["2012-02-21",16.2044,16.2768,15.5614,15.6016,18100.0],["2012-02-22",15.5775,15.7624,15.3122,15.4489,24600.0],["2012-02-23",15.465,16.0115,15.3605,15.8186,33800.0],["2012-02-24",15.6659,15.9633,15.473,15.5775,21100.0],["2012-02-27",15.3444,15.6338,15.3364,15.5132,25400.0],["2012-02-28",15.465,15.6739,15.3363,15.3685,41800.0],["2012-02-29",15.4971,15.5936,14.8701,15.0711,44000.0],["2012-03-01",15.1917,15.4408,14.8943,14.9103,36400.0],["2012-03-02",14.9425,15.0229,14.3396,14.412,48100.0],["2012-03-05",14.3155,14.5165,14.1709,14.2512,14900.0],["2012-03-06",14.2352,14.629,12.9652,13.8976,150600.0],["2012-03-07",14.0583,15.4891,14.0583,15.264,104400.0],["2012-03-08",15.481,16.0999,15.3605,16.0517,37400.0],["2012-03-09",16.0598,16.3572,16.0035,16.2607,48100.0],["2012-03-12",16.3491,16.3893,15.9794,16.1241,34800.0],["2012-03-13",16.3331,16.3331,16.116,16.2366,40100.0],["2012-03-14",16.1884,16.2205,15.9955,16.0437,14400.0],["2012-03-15",16.0758,16.0758,15.9874,16.0758,36700.0],["2012-03-16",16.0517,16.0678,15.9231,15.9472,27000.0],["2012-03-19",15.9553,16.2527,15.899,15.9794,22000.0],["2012-03-20",15.9312,16.0678,15.7543,15.9955,23600.0],["2012-03-21",16.0035,16.0919,15.7865,16.0758,30500.0],["2012-03-22",15.8267,16.0437,15.8186,16.0356,42500.0],["2012-03-23",16.0035,16.3572,15.9311,16.317,31700.0],["2012-03-26",16.3893,16.8796,16.3009,16.7751,41500.0],["2012-03-27",16.8796,16.8796,16.534,16.5822,32400.0],["2012-03-28",16.5983,16.6465,16.0517,16.3411,60400.0],["2012-03-29",16.2286,16.534,15.9553,16.4456,45600.0],["2012-03-30",16.5983,16.5983,15.9231,16.116,57200.0],["2012-04-02",16.0678,17.4342,16.0678,17.3619,61300.0],["2012-04-03",17.2092,18.1737,17.2092,17.386,73200.0],["2012-04-04",17.1208,17.2333,16.5983,16.7108,26200.0],["2012-04-05",16.5903,16.5903,16.2125,16.317,16400.0],["2012-04-09",15.9955,16.1964,15.6016,15.8829,40600.0],["2012-04-10",15.8427,16.0678,15.7704,15.9472,43700.0],["2012-04-11",16.2125,16.4456,16.0758,16.4456,18100.0],["2012-04-12",16.4054,17.0404,16.4054,16.7189,23300.0],["2012-04-13",16.6305,16.6787,16.4054,16.5501,25200.0],["2012-04-16",16.6465,17.2896,16.3652,16.9198,25700.0],["2012-04-17",17.1529,17.6272,17.1529,17.4423,35100.0],["2012-04-18",17.3217,17.4342,17.0565,17.2735,22200.0],["2012-04-19",17.3217,17.386,16.7671,16.7751,23600.0],["2012-04-20",17.2494,17.6111,17.1529,17.595,46200.0],["2012-04-23",17.603,17.603,17.0002,17.0967,33300.0],["2012-04-24",17.1851,17.4182,17.1047,17.2253,36200.0],["2012-04-25",17.6111,17.6352,17.0967,17.3458,19600.0],["2012-04-26",17.3539,17.4825,17.3539,17.4342,11900.0],["2012-04-27",17.2011,17.804,17.2011,17.7638,20800.0],["2012-04-30",17.6673,17.6673,17.2011,17.3539,37000.0],["2012-05-01",17.3298,17.812,17.169,17.4182,52000.0],["2012-05-02",17.2011,17.6834,17.2011,17.5387,14500.0],["2012-05-03",17.5227,17.603,17.0082,17.1851,37000.0],["2012-05-04",17.0725,17.0725,16.0196,16.0196,44700.0],["2012-05-07",15.9151,16.4295,15.6498,16.2045,31000.0],["2012-05-08",16.2848,16.8234,15.9955,16.6706,47800.0],["2012-05-09",16.3813,16.3813,15.9151,16.1562,30000.0],["2012-05-10",16.4054,16.4054,15.9955,16.1562,27000.0],["2012-05-11",16.0196,16.2044,15.8106,16.0839,34100.0],["2012-05-14",16.0758,16.0758,15.9151,15.9151,48300.0],["2012-05-15",15.9231,16.108,15.8347,15.8588,19000.0],["2012-05-16",15.9151,16.0758,15.5212,15.5534,24600.0],["2012-05-17",15.6257,15.891,15.5051,15.6659,39400.0],["2012-05-18",15.6659,15.7784,15.3203,15.4087,49100.0],["2012-05-21",15.465,15.6338,15.1595,15.3926,35200.0],["2012-05-22",15.4408,15.4891,14.7255,14.9264,20000.0],["2012-05-23",14.7898,15.2881,14.4683,15.1515,53000.0],["2012-05-24",15.2319,15.3685,14.9023,15.1274,13800.0],["2012-05-25",15.1997,15.1997,15.0309,15.0791,18600.0],["2012-05-29",15.2399,15.6579,15.1113,15.6096,30500.0],["2012-05-30",15.4328,15.4328,14.9505,14.9907,19000.0],["2012-05-31",15.0872,15.2077,14.5084,14.83,53500.0],["2012-06-01",14.4441,14.7255,13.9378,13.9378,37500.0],["2012-06-04",14.1226,14.1789,13.6484,13.8011,27400.0],["2012-06-05",13.7288,14.2512,13.5439,14.2191,37300.0],["2012-06-06",14.3155,15.2399,14.2512,15.2077,28300.0],["2012-06-07",15.272,15.4328,15.1515,15.1997,26900.0],["2012-06-08",15.1032,15.8749,14.8219,15.6498,27200.0],["2012-06-11",15.6659,15.6981,15.4408,15.4971,60200.0],["2012-06-12",15.5373,15.8025,15.5293,15.8025,29000.0],["2012-06-13",15.6981,15.7463,14.8621,14.9907,21400.0],["2012-06-14",15.0068,15.3524,14.846,15.1434,36300.0],["2012-06-15",15.264,15.3283,14.9425,15.1193,38700.0],["2012-06-18",14.9103,15.2479,14.4763,14.5647,37800.0],["2012-06-19",14.629,15.4167,14.5245,15.1354,44700.0],["2012-06-20",15.1675,15.1675,14.7576,15.1274,36200.0],["2012-06-21",15.2319,15.2319,14.2271,14.2753,22100.0],["2012-06-22",14.2995,14.4281,13.7127,13.9056,79600.0],["2012-06-25",14.0664,14.2432,13.6564,14.1708,61100.0],["2012-06-26",14.1146,14.3396,14.0262,14.2432,24100.0],["2012-06-27",14.1869,14.4361,14.1709,14.4361,20700.0],["2012-06-28",14.2753,14.3879,14.0181,14.2914,39100.0],["2012-06-29",14.4361,15.2962,14.4361,15.2962,34000.0],["2012-07-02",15.2399,15.5936,15.0309,15.5775,27700.0],["2012-07-03",15.5695,16.2607,15.5695,16.2205,12300.0],["2012-07-05",16.0839,16.6144,16.0839,16.4215,37200.0],["2012-07-06",16.1482,16.2929,15.8668,16.0999,18900.0],["2012-07-09",15.8427,15.9231,15.6016,15.907,26900.0],["2012-07-10",15.9955,16.1401,15.7222,15.8267,29500.0],["2012-07-11",15.8427,15.9472,15.2801,15.8508,28500.0],["2012-07-12",15.6338,15.6579,15.4489,15.5132,19700.0],["2012-07-13",15.5453,16.2446,15.4971,16.0919,28000.0],["2012-07-16",15.9794,15.9874,15.5373,15.6338,18300.0],["2012-07-17",15.7463,15.8106,15.055,15.1193,27100.0],["2012-07-18",14.9344,15.2319,14.7898,14.8943,23600.0],["2012-07-19",14.9184,14.9907,14.4683,14.5647,22900.0],["2012-07-20",14.4522,14.4763,14.0744,14.1066,34700.0],["2012-07-23",13.2465,13.9458,13.2465,13.7529,60000.0],["2012-07-24",13.9056,13.9056,13.1983,13.3188,32200.0],["2012-07-25",13.4876,13.9136,13.359,13.7931,53500.0],["2012-07-26",14.0824,14.5647,13.5439,13.777,16600.0],["2012-07-27",13.8493,14.3959,13.8252,14.211,20500.0],["2012-07-30",14.2753,14.4763,13.9217,14.2271,17500.0],["2012-07-31",14.0985,14.1307,13.7207,13.8011,18200.0],["2012-08-01",13.9538,13.9619,13.7288,13.7368,26700.0],["2012-08-02",13.6564,13.8895,13.6564,13.7931,17900.0],["2012-08-03",14.211,14.5969,14.0664,14.4843,21200.0],["2012-08-06",14.6692,15.0309,14.5084,14.8782,38100.0],["2012-08-07",15.0711,15.3122,15.0068,15.2479,17700.0],["2012-08-08",15.6981,17.1449,15.3122,16.968,75300.0],["2012-08-09",16.96,17.6513,16.7269,17.0163,46100.0],["2012-08-10",16.8877,17.0323,16.4858,16.6305,12800.0],["2012-08-13",16.8475,17.1931,16.4938,17.1127,31400.0],["2012-08-14",17.3137,17.6191,16.8153,16.96,35200.0],["2012-08-15",16.8796,17.0806,16.0758,17.0404,21100.0],["2012-08-16",16.8957,17.8442,16.8957,17.7718,59000.0],["2012-08-17",17.7075,17.8442,17.3619,17.8201,17800.0],["2012-08-20",17.8522,17.8522,17.1368,17.5548,29400.0],["2012-08-21",17.5146,17.5146,17.1368,17.177,12600.0],["2012-08-22",17.2413,17.4021,16.9439,17.0163,19800.0],["2012-08-23",17.0163,17.1288,16.7189,17.1208,12500.0],["2012-08-24",17.0082,17.2494,16.96,17.1529,14300.0],["2012-08-27",17.4101,17.4101,16.9279,17.2253,15900.0],["2012-08-28",17.0404,17.4825,17.0243,17.3458,18900.0],["2012-08-29",17.3458,17.8201,17.3137,17.7075,31500.0],["2012-08-30",17.595,17.595,16.8073,16.8716,16300.0],["2012-08-31",17.1529,17.804,16.9439,17.2896,31300.0],["2012-09-04",17.2253,17.595,16.8314,17.4101,57100.0],["2012-09-05",17.3056,17.3619,16.9359,17.2976,31300.0],["2012-09-06",17.4905,17.7558,17.0806,17.4182,54200.0],["2012-09-07",17.5146,17.5146,17.1127,17.2574,12200.0],["2012-09-10",17.2815,17.2815,16.9198,17.0565,35500.0],["2012-09-11",17.2735,17.2735,16.968,17.0886,32600.0],["2012-09-12",17.0082,17.169,16.968,17.1368,31200.0],["2012-09-13",17.1368,17.7879,16.9761,17.7638,40200.0],["2012-09-14",17.8683,18.021,17.3699,17.6271,55900.0],["2012-09-17",17.4101,17.9567,17.4101,17.8603,26100.0],["2012-09-18",17.8924,17.8924,17.603,17.7879,16200.0],["2012-09-19",17.8683,17.8844,17.7236,17.7718,41400.0],["2012-09-20",17.6834,17.8683,17.6834,17.8201,27500.0],["2012-09-21",17.8844,18.3908,17.8763,18.3425,51400.0],["2012-09-24",18.2622,18.2702,17.8442,17.9647,58700.0],["2012-09-25",18.1094,18.1657,17.8442,17.8522,30100.0],["2012-09-26",17.9326,18.0853,17.5146,17.6834,86000.0],["2012-09-27",17.7075,17.9004,17.4584,17.5709,42500.0],["2012-09-28",17.4503,17.7236,17.2976,17.4182,85400.0],["2012-10-01",17.5146,18.1496,17.5146,17.7477,41800.0],["2012-10-02",17.9889,18.0934,17.7316,17.8763,17200.0],["2012-10-03",18.0773,18.1737,17.8281,17.8844,16200.0],["2012-10-04",17.5468,17.8763,17.5468,17.8201,13800.0],["2012-10-05",17.9004,17.9406,17.6673,17.6673,24000.0],["2012-10-08",17.6111,17.6593,16.8153,17.0565,85600.0],["2012-10-09",16.9279,16.968,16.1723,16.2848,27300.0],["2012-10-10",16.1482,16.3089,15.899,16.0356,49000.0],["2012-10-11",16.1643,16.2286,15.9151,16.0356,22200.0],["2012-10-12",16.0115,16.534,15.9955,16.1562,17000.0],["2012-10-15",16.2044,16.5018,16.0999,16.4295,11100.0],["2012-10-16",16.6144,16.6948,16.1884,16.5581,33600.0],["2012-10-17",16.6546,17.0082,16.4617,16.7992,18200.0],["2012-10-18",16.7269,17.0002,15.9553,15.9553,40600.0],["2012-10-19",15.8427,15.891,15.3283,15.8106,48700.0],["2012-10-22",15.7141,16.0919,15.5614,16.0115,20200.0],["2012-10-23",15.8347,16.4536,15.5051,16.116,26400.0],["2012-10-24",16.2768,16.6948,16.2205,16.5822,28500.0],["2012-10-25",16.7269,17.6754,16.7269,17.6111,43500.0],["2012-10-26",17.5548,17.8603,17.1529,17.6995,21500.0],["2012-10-31",17.7718,17.8844,17.5548,17.7799,26100.0],["2012-11-01",17.8844,17.8844,16.1562,17.7316,55400.0],["2012-11-02",17.804,17.804,17.2735,17.6111,72100.0],["2012-11-05",17.4423,17.8522,17.3378,17.7638,33500.0],["2012-11-06",17.7718,18.656,17.6111,18.4792,57600.0],["2012-11-07",18.1577,18.1577,16.9761,17.0404,52000.0],["2012-11-08",17.2253,17.2574,16.5822,16.6144,14300.0],["2012-11-09",16.2205,16.6224,16.2205,16.542,25800.0],["2012-11-12",16.542,16.542,16.2607,16.3813,26400.0],["2012-11-13",16.2366,16.9118,16.2366,16.6305,13500.0],["2012-11-14",16.6787,16.6787,15.1756,15.481,46000.0],["2012-11-15",15.4408,15.9151,15.4408,15.907,14200.0],["2012-11-16",15.8267,15.8267,14.7335,15.2962,44000.0],["2012-11-19",15.4569,15.9874,15.4569,15.891,24900.0],["2012-11-20",15.7463,15.7865,15.5855,15.7061,47600.0],["2012-11-21",15.7624,16.4134,15.6257,16.1723,13900.0],["2012-11-23",16.2366,16.4054,16.0758,16.3411,6300.0],["2012-11-26",16.3732,17.1288,16.3732,16.8716,20100.0],["2012-11-27",16.8716,16.9118,16.6385,16.7028,14400.0],["2012-11-28",16.4858,16.5742,16.317,16.5179,8100.0],["2012-11-29",16.6706,16.8314,16.4456,16.7189,26600.0],["2012-11-30",16.7992,16.8394,16.5822,16.8234,10600.0],["2012-12-03",16.8716,16.8796,16.116,16.3813,20700.0],["2012-12-04",16.3652,16.3893,15.7865,16.0356,40200.0],["2012-12-05",16.0115,16.116,15.7865,15.9633,38600.0],["2012-12-06",16.0035,16.1321,15.8508,16.1241,21400.0],["2012-12-07",16.1723,16.2125,15.899,16.0999,22300.0],["2012-12-10",16.0919,16.1803,16.0035,16.0999,21800.0],["2012-12-11",16.2929,16.3089,16.0598,16.1643,39100.0],["2012-12-12",16.4697,16.4697,16.0035,16.0598,16300.0],["2012-12-13",16.0196,16.0758,15.9955,16.0356,11000.0],["2012-12-14",16.0758,16.2366,15.9955,16.0276,30400.0],["2012-12-17",16.0758,16.6385,15.9151,16.534,41500.0],["2012-12-18",16.5581,16.743,16.2929,16.6948,12200.0],["2012-12-19",16.6546,16.8555,16.6385,16.735,8600.0],["2012-12-20",16.7108,16.9198,16.5018,16.8555,31800.0],["2012-12-21",16.7912,17.1288,16.6706,17.0484,75300.0],["2012-12-24",17.0163,17.2011,17.0082,17.0484,5000.0],["2012-12-26",17.161,17.161,16.8636,17.1208,17300.0],["2012-12-27",17.0645,17.0806,16.7028,16.8716,29200.0],["2012-12-28",16.8153,16.9841,16.5822,16.5822,8500.0],["2012-12-31",16.5983,17.2735,16.3974,17.1288,40900.0],["2013-01-02",17.7236,17.812,16.8957,17.1368,41200.0],["2013-01-03",17.1208,17.2413,16.9037,16.9761,23500.0],["2013-01-04",17.1208,17.1449,16.7108,16.8234,29600.0],["2013-01-07",16.751,16.9037,16.6385,16.6787,25600.0],["2013-01-08",16.6063,16.751,16.6063,16.7108,36600.0],["2013-01-09",16.8314,16.8314,16.6224,16.7028,42100.0],["2013-01-10",16.7349,16.952,16.6626,16.8234,35300.0],["2013-01-11",16.8475,17.2413,16.7591,16.8475,24100.0],["2013-01-14",16.9198,16.9198,16.534,16.5742,22200.0],["2013-01-15",16.4938,17.1127,16.4295,17.1127,70300.0],["2013-01-16",17.0725,17.6915,16.7269,17.6834,39600.0],["2013-01-17",17.7156,18.4068,17.6432,18.3908,20100.0],["2013-01-18",18.3345,18.3988,18.1175,18.2059,17200.0],["2013-01-22",18.2059,18.3425,18.0371,18.3345,24400.0],["2013-01-23",18.4068,18.4068,17.9808,17.9808,11200.0],["2013-01-24",17.9567,18.3184,17.812,17.9487,28100.0],["2013-01-25",18.2461,18.6882,18.1737,18.3023,51000.0],["2013-01-28",18.2863,18.2863,17.9728,18.1335,36300.0],["2013-01-29",18.0853,19.3714,18.0692,19.3312,30100.0],["2013-01-30",19.2749,19.4035,18.23,18.3265,52300.0],["2013-01-31",18.3425,19.6929,18.3425,19.4035,44100.0],["2013-02-01",19.4276,19.5161,19.0338,19.0981,17200.0],["2013-02-04",18.9213,19.1302,18.5354,18.5435,18700.0],["2013-02-05",18.7123,18.7123,18.0049,18.2621,39800.0],["2013-02-06",18.1255,18.3506,17.9889,18.3345,15900.0],["2013-02-07",18.3023,18.3023,17.9326,17.9728,19600.0],["2013-02-08",18.1577,18.4631,18.1577,18.4068,15700.0],["2013-02-11",18.3104,18.3425,18.2059,18.3104,8400.0],["2013-02-12",18.3023,18.4631,18.2943,18.3988,5400.0],["2013-02-13",18.4631,18.4711,18.2943,18.3345,9100.0],["2013-02-14",18.2461,18.3827,18.238,18.238,5600.0],["2013-02-15",18.3988,18.3988,17.4584,17.6754,30700.0],["2013-02-19",17.6754,17.6754,17.1288,17.595,31300.0],["2013-02-20",17.5709,17.5709,17.2092,17.2092,17000.0],["2013-02-21",17.177,17.177,16.526,16.7591,14300.0],["2013-02-22",16.8475,16.8877,16.5983,16.8877,35400.0],["2013-02-25",16.8796,17.0484,16.3572,16.3572,63900.0],["2013-02-26",16.4134,16.4777,16.0437,16.2045,25100.0],["2013-02-27",16.4777,17.0404,16.4054,16.5822,36500.0],["2013-02-28",16.5903,16.952,16.2527,16.3491,33400.0],["2013-03-01",16.1643,16.7189,16.1643,16.6626,17900.0],["2013-03-04",16.3652,17.2253,16.3652,17.1529,16400.0],["2013-03-05",17.8442,19.5884,17.8442,19.3151,146500.0],["2013-03-06",19.3714,20.2073,19.1061,20.0225,74800.0],["2013-03-07",20.1269,21.1237,20.0225,21.0915,39800.0],["2013-03-08",21.2121,21.6381,21.0754,21.3969,46300.0],["2013-03-11",21.3809,22.2811,21.3809,21.9033,58400.0],["2013-03-12",21.9033,21.9998,21.413,21.6943,47300.0],["2013-03-13",21.7024,21.8631,21.5014,21.6059,83400.0],["2013-03-14",21.5818,21.839,21.5014,21.7506,33900.0],["2013-03-15",21.7828,22.9081,21.7828,22.7152,165800.0],["2013-03-18",22.5946,23.2617,22.4821,22.892,57300.0],["2013-03-19",23.2055,23.953,22.9804,23.8324,123600.0],["2013-03-20",24.0494,24.8934,23.8244,24.7166,57200.0],["2013-03-21",24.5719,24.7729,23.9369,24.1218,54700.0],["2013-03-22",24.162,24.6844,24.162,24.4996,27800.0],["2013-03-25",24.596,25.8821,24.596,25.7937,68700.0],["2013-03-26",26.0991,26.6457,25.9705,26.284,35800.0],["2013-03-27",26.2197,26.4447,25.657,26.4447,60700.0],["2013-03-28",26.4689,26.8065,26.276,26.6296,57500.0],["2013-04-01",26.6377,27.2003,26.5734,27.1039,60800.0],["2013-04-02",27.2405,27.4334,26.9752,27.3691,48200.0],["2013-04-03",27.4093,27.8032,26.8547,27.1923,96200.0],["2013-04-04",27.4575,27.6504,27.2485,27.562,44100.0],["2013-04-05",26.9913,27.5701,26.9913,27.5299,33500.0],["2013-04-08",27.353,28.0764,27.1682,28.0121,37800.0],["2013-04-09",27.7308,28.3256,27.6987,28.0041,74800.0],["2013-04-10",28.197,28.4301,28.0202,28.3176,56100.0],["2013-04-11",28.4542,28.8481,28.406,28.5668,38400.0],["2013-04-12",28.406,28.615,28.2211,28.5185,33900.0],["2013-04-15",28.5185,28.6391,27.7308,27.9559,98000.0],["2013-04-16",28.189,28.4462,28.0523,28.3899,44200.0],["2013-04-17",28.0604,28.1809,27.1682,27.4977,26900.0],["2013-04-18",27.4334,27.7308,27.2646,27.6022,46800.0],["2013-04-19",27.6102,28.4944,27.4897,28.4221,25300.0],["2013-04-22",28.2774,28.6793,27.4897,28.4382,41900.0],["2013-04-23",28.623,30.0779,28.4382,30.0457,38500.0],["2013-04-24",30.1502,30.2145,28.9445,29.1696,58200.0],["2013-04-25",29.2259,29.7323,29.2259,29.4911,16000.0],["2013-04-26",29.4349,29.4349,28.5426,28.7195,28100.0],["2013-04-29",28.832,29.6519,28.832,29.5394,30100.0],["2013-04-30",29.6519,29.6519,29.0892,29.5635,44900.0],["2013-05-01",29.5313,29.684,28.1006,28.1327,90700.0],["2013-05-02",27.9318,29.7001,27.9318,29.6358,38800.0],["2013-05-03",29.7403,30.8093,29.2821,30.11,62600.0],["2013-05-06",30.0618,30.8576,29.7242,30.7531,25200.0],["2013-05-07",30.8576,31.3479,30.2387,31.1389,55200.0],["2013-05-08",31.0505,31.1389,30.536,30.8897,29300.0],["2013-05-09",30.5441,30.729,29.7403,29.8367,45500.0],["2013-05-10",29.9895,30.0859,29.5233,29.7323,26400.0],["2013-05-13",29.7644,29.7644,29.3143,29.3786,39800.0],["2013-05-14",29.3384,30.1904,29.3384,29.9734,43300.0],["2013-05-15",29.7564,30.4798,29.7564,30.2226,24300.0],["2013-05-16",30.0136,30.1663,29.6438,29.9091,40200.0],["2013-05-17",30.0779,30.8576,30.0779,30.737,30800.0],["2013-05-20",30.8576,30.8576,29.8287,29.9091,16100.0],["2013-05-21",29.9493,29.9493,29.5072,29.676,22000.0],["2013-05-22",29.8207,30.1422,29.5233,29.6278,20000.0],["2013-05-23",29.3625,29.885,29.1133,29.7966,12700.0],["2013-05-24",29.6599,29.6599,29.0571,29.3464,15400.0],["2013-05-28",29.9332,30.745,29.7885,30.6727,29300.0],["2013-05-29",30.2949,30.4316,30.0457,30.094,8600.0],["2013-05-30",30.2788,30.4396,29.8769,30.2788,11800.0],["2013-05-31",29.9573,30.3512,29.5635,29.893,63500.0],["2013-06-03",29.7001,29.9412,29.033,29.8287,70200.0],["2013-06-04",29.7966,30.0859,29.2178,29.4188,16800.0],["2013-06-05",29.1776,29.3866,28.8722,29.0973,32300.0],["2013-06-06",29.0973,29.3384,28.7275,29.1375,23600.0],["2013-06-07",29.3062,29.6438,29.0812,29.4349,13100.0],["2013-06-10",29.6197,29.7403,29.1375,29.7323,7400.0],["2013-06-11",29.3786,29.6599,29.1374,29.3304,6600.0],["2013-06-12",29.1455,29.5233,29.1375,29.3706,14500.0],["2013-06-13",29.258,29.459,29.1696,29.3625,23300.0],["2013-06-14",29.2178,29.2178,27.9077,28.6954,37300.0],["2013-06-17",29.1053,29.7724,28.3497,28.7356,11900.0],["2013-06-18",28.8079,29.467,28.7436,29.2098,21900.0],["2013-06-19",29.0973,29.5956,28.7999,28.7999,12900.0],["2013-06-20",28.3819,28.8963,27.8273,27.8514,19400.0],["2013-06-21",27.9478,27.9478,26.5573,26.6537,52000.0],["2013-06-24",26.1072,26.1072,24.6041,24.6041,33800.0],["2013-06-25",25.1426,25.7294,24.6764,25.3516,32200.0],["2013-06-26",25.2873,26.718,25.0462,26.4769,27500.0],["2013-06-27",26.5492,26.9753,26.4367,26.8547,13100.0],["2013-06-28",26.8225,27.3289,26.3724,26.5091,75600.0],["2013-07-01",26.6457,26.919,25.8741,26.5814,27900.0],["2013-07-02",26.5251,26.71,26.292,26.6618,32100.0],["2013-07-03",27.2003,27.3772,26.5251,26.6136,5900.0],["2013-07-05",27.1842,27.1842,26.5251,26.7743,19200.0],["2013-07-08",27.1601,27.337,26.5171,26.7743,21400.0],["2013-07-09",27.0396,27.3209,26.4689,26.9994,18100.0],["2013-07-10",26.8949,27.4495,26.8949,27.136,17400.0],["2013-07-11",27.6183,27.8996,27.3289,27.8192,22400.0],["2013-07-12",27.7469,28.824,27.7469,28.5105,24300.0],["2013-07-15",28.4462,28.8561,28.4462,28.7918,12000.0],["2013-07-16",28.7356,29.2661,28.7356,29.0008,15600.0],["2013-07-17",29.2821,29.4268,28.7918,29.4268,13700.0],["2013-07-18",29.676,30.1744,29.2018,29.3143,19700.0],["2013-07-19",29.25,30.1904,29.25,29.9654,23200.0],["2013-07-22",30.0859,30.2949,29.7081,29.8609,16000.0],["2013-07-23",30.1181,30.1824,29.8207,30.0618,13400.0],["2013-07-24",30.1261,30.6968,29.475,29.5072,16000.0],["2013-07-25",29.5152,30.2547,29.1294,30.2467,26300.0],["2013-07-26",29.8609,30.5119,29.4509,29.4911,29400.0],["2013-07-29",29.4509,29.9011,28.9124,28.9204,9700.0],["2013-07-30",29.0249,29.4107,27.9077,27.9398,18700.0],["2013-07-31",28.1809,29.2821,27.5138,28.2372,34400.0],["2013-08-01",28.4301,29.4268,28.2774,29.0973,35400.0],["2013-08-02",29.0892,29.1937,28.5346,28.9365,27400.0],["2013-08-05",27.4334,29.6599,27.4334,29.1294,9200.0],["2013-08-06",29.0973,29.1857,28.5346,29.1053,14000.0],["2013-08-07",28.7516,28.9445,27.5781,27.6826,17000.0],["2013-08-08",28.1247,28.7195,27.9076,28.1006,12300.0],["2013-08-09",27.345,27.345,26.2518,26.6055,39000.0],["2013-08-12",26.4849,26.7341,25.1507,26.6136,31500.0],["2013-08-13",26.8788,27.345,26.7743,27.2646,36500.0],["2013-08-14",27.3289,27.3289,27.0878,27.1119,17900.0],["2013-08-15",26.8708,27.1923,26.5412,26.9592,22900.0],["2013-08-16",27.0958,27.4495,27.0476,27.3691,21000.0],["2013-08-19",27.1762,27.9157,26.8708,27.3128,30700.0],["2013-08-20",27.3772,27.5701,26.9753,27.2244,13700.0],["2013-08-21",26.9753,27.7951,26.6939,27.2887,14300.0],["2013-08-22",26.7663,27.8112,26.7663,27.562,8500.0],["2013-08-23",27.6183,27.8192,27.2244,27.771,20500.0],["2013-08-26",27.8192,28.4462,27.2084,27.5058,24400.0],["2013-08-27",27.0476,27.763,26.0509,26.3563,27900.0],["2013-08-28",26.3242,27.5942,26.3242,27.4816,28000.0],["2013-08-29",27.4816,27.8032,27.0958,27.3048,12400.0],["2013-08-30",27.2003,27.9318,27.2003,27.7871,21000.0],["2013-09-03",27.9398,28.1247,27.6665,27.7549,7300.0],["2013-09-04",27.6424,28.3497,27.6424,28.3417,11100.0],["2013-09-05",28.3658,28.3658,27.6102,27.779,16000.0],["2013-09-06",28.0202,28.2211,27.6826,27.8916,27600.0],["2013-09-09",27.8916,28.3256,27.7147,28.3256,20800.0],["2013-09-10",28.2453,28.4382,28.2453,28.3578,14700.0],["2013-09-11",28.3738,29.0169,28.3738,28.8561,29700.0],["2013-09-12",28.7356,28.9204,28.3899,28.4542,34100.0],["2013-09-13",28.6311,28.9767,28.3658,28.4542,33700.0],["2013-09-16",28.5828,29.2018,28.3095,28.8079,14400.0],["2013-09-17",28.9365,29.258,28.9365,29.2339,27800.0],["2013-09-18",29.3062,29.8207,29.2821,29.6438,24500.0],["2013-09-19",29.0249,29.684,29.0249,29.6519,13100.0],["2013-09-20",29.684,30.1342,29.4992,29.684,36400.0],["2013-09-23",29.8689,30.2065,29.1937,30.2065,16900.0],["2013-09-24",30.0618,30.7852,29.9011,30.6968,17800.0],["2013-09-25",30.6647,30.946,30.528,30.7531,11800.0],["2013-09-26",30.7691,30.946,30.6405,30.8897,15600.0],["2013-09-27",30.6405,30.946,30.6405,30.8978,15200.0],["2013-09-30",30.6325,31.1469,30.6325,30.8817,34600.0],["2013-10-01",30.8817,32.1436,30.8656,32.1034,30500.0],["2013-10-02",31.7016,32.1517,30.8656,31.1148,34100.0],["2013-10-03",30.7451,31.2273,30.1583,30.3673,20800.0],["2013-10-04",30.303,30.8495,30.1342,30.4074,18700.0],["2013-10-07",30.11,30.3431,29.5795,29.9413,14100.0],["2013-10-08",29.9814,30.0216,29.5876,29.7162,39000.0],["2013-10-09",29.7885,30.102,29.3384,29.4751,22700.0],["2013-10-10",29.893,30.6647,29.893,30.4557,18000.0],["2013-10-11",30.3512,31.2273,30.2547,31.2273,19500.0],["2013-10-14",30.9299,31.9347,30.9299,31.8141,18600.0],["2013-10-15",31.7498,31.9507,31.0103,31.5086,13200.0],["2013-10-16",31.7176,33.4297,31.5971,33.0278,30500.0],["2013-10-17",32.9153,33.7271,31.8784,32.0311,34400.0],["2013-10-18",32.3526,32.4812,31.7658,32.0391,23200.0],["2013-10-21",31.8382,32.3526,31.7176,31.9909,27600.0],["2013-10-22",32.2964,32.4732,31.7337,31.8784,24200.0],["2013-10-23",31.7015,31.9588,31.4604,31.6453,15800.0],["2013-10-24",31.0505,32.3285,31.0505,32.0713,36400.0],["2013-10-25",32.1758,32.642,31.9507,32.3928,28200.0],["2013-10-28",32.3928,33.1564,32.3928,33.1002,33600.0],["2013-10-29",33.1564,33.3574,32.9153,33.1645,24100.0],["2013-10-30",33.1484,34.1612,32.433,33.1645,32400.0],["2013-10-31",33.1564,33.912,32.6581,33.285,30200.0],["2013-11-01",33.1966,33.92,32.6339,33.4618,34700.0],["2013-11-04",33.7512,33.9924,33.1243,33.5744,37300.0],["2013-11-05",33.1725,33.1725,30.3833,30.6968,65400.0],["2013-11-06",30.9701,31.1389,30.6084,31.0103,25800.0],["2013-11-07",31.0666,31.4202,30.2949,30.303,32800.0],["2013-11-08",30.3512,30.946,30.3512,30.7049,28800.0],["2013-11-11",30.6004,31.3398,30.0538,31.0826,10400.0],["2013-11-12",31.0264,31.1711,30.2226,30.7049,17900.0],["2013-11-13",30.319,30.9219,29.0892,30.2788,43200.0],["2013-11-14",30.1904,30.938,30.1904,30.6245,9800.0],["2013-11-15",30.5441,31.0826,30.319,30.9219,19500.0],["2013-11-18",30.9379,31.1871,30.3672,30.8656,25900.0],["2013-11-19",30.8174,31.4122,30.6807,31.2514,37100.0],["2013-11-20",31.4845,32.0231,31.1067,31.6131,16500.0],["2013-11-21",31.798,33.0278,31.7498,32.7545,33300.0],["2013-11-22",32.859,32.8992,32.1758,32.5777,35000.0],["2013-11-25",32.433,33.2287,32.433,32.9555,24700.0],["2013-11-26",32.9555,33.2207,32.9555,33.06,29100.0],["2013-11-27",33.0439,35.3025,32.9715,33.9843,32300.0],["2013-11-29",33.8959,34.555,33.7753,34.2255,21400.0],["2013-12-02",34.2254,35.5356,34.2254,35.0855,35600.0],["2013-12-03",34.9248,36.1385,34.9248,35.7366,55600.0],["2013-12-04",35.6321,35.9697,35.19,35.7687,38600.0],["2013-12-05",35.9777,35.9938,35.6482,35.9536,19200.0],["2013-12-06",36.0099,36.9262,35.9697,36.7092,97900.0],["2013-12-09",38.0194,38.365,37.7139,37.9551,135600.0],["2013-12-10",37.9631,37.9631,36.894,37.3522,78800.0],["2013-12-11",37.3844,38.0113,37.0227,37.7702,41500.0],["2013-12-12",37.8023,38.1882,37.6094,37.722,47000.0],["2013-12-13",37.7461,38.574,37.5451,37.947,40500.0],["2013-12-16",38.2685,38.7669,38.0997,38.7508,44700.0],["2013-12-17",38.791,39.3778,38.574,39.1045,22900.0],["2013-12-18",39.1848,40.061,39.0803,39.9967,49200.0],["2013-12-19",40.061,40.1574,39.4501,39.4662,34100.0],["2013-12-20",39.6591,41.339,39.3697,40.1012,104600.0],["2013-12-23",40.5915,41.2265,40.1896,41.0416,48100.0],["2013-12-24",40.9853,41.966,40.9853,41.331,10400.0],["2013-12-26",41.4757,41.974,41.0818,41.2828,19600.0],["2013-12-27",41.4515,41.4515,40.3584,40.6558,27100.0],["2013-12-30",40.5031,40.9853,40.5031,40.7522,33100.0],["2013-12-31",41.1622,42.8582,41.1622,42.1187,158000.0],["2014-01-02",41.5721,41.5721,40.4227,41.2265,62300.0],["2014-01-03",41.2184,41.5158,40.6719,40.9773,41900.0],["2014-01-06",41.0979,41.3953,40.5995,40.6638,52100.0],["2014-01-07",40.8809,41.4998,40.5352,40.7924,37100.0],["2014-01-08",40.7764,41.2667,40.7764,41.0336,24000.0],["2014-01-09",41.0979,41.3953,40.5191,41.1461,34400.0],["2014-01-10",41.2586,41.556,40.7764,41.1943,26500.0],["2014-01-13",41.2024,41.3229,40.7844,40.8728,60000.0],["2014-01-14",40.9693,41.4757,40.8407,41.1863,29200.0],["2014-01-15",40.9211,41.3069,40.7683,40.913,35800.0],["2014-01-16",40.913,41.1541,40.7924,41.0738,23500.0],["2014-01-17",41.13,41.3953,40.6799,40.9693,18200.0],["2014-01-21",41.2747,41.6444,40.8728,41.2345,24800.0],["2014-01-22",41.3792,41.5721,40.9532,41.0898,19600.0],["2014-01-23",40.9853,41.2747,40.7763,40.9291,27100.0],["2014-01-24",40.7121,40.8728,39.6671,40.4548,61400.0],["2014-01-27",40.4468,40.6879,39.0321,39.0562,33300.0],["2014-01-28",38.9919,39.5707,38.7428,39.5707,33900.0],["2014-01-29",39.3778,41.0175,38.7106,38.7669,27400.0],["2014-01-30",39.2331,39.9967,38.5016,39.3536,35200.0],["2014-01-31",38.5981,39.0402,37.8184,38.4212,49300.0],["2014-02-03",38.4695,38.5177,35.7687,36.5002,70400.0],["2014-02-04",36.4841,37.3603,36.2912,37.0789,43400.0],["2014-02-05",36.8378,36.8378,35.5839,35.7768,38000.0],["2014-02-06",35.9938,36.1948,34.8765,35.9054,38900.0],["2014-02-07",35.9536,36.3635,34.973,35.6642,43400.0],["2014-02-10",35.4874,35.9134,34.9006,35.7848,36800.0],["2014-02-11",35.7768,35.7768,34.6515,35.4151,40000.0],["2014-02-12",35.3427,36.9744,35.182,36.7252,35400.0],["2014-02-13",36.669,39.5064,36.3635,38.8714,57500.0],["2014-02-14",38.6383,38.8714,37.6175,38.1801,48500.0],["2014-02-18",38.2525,38.8473,38.0917,38.6302,32700.0],["2014-02-19",38.3891,38.9759,38.3891,38.7749,38800.0],["2014-02-20",38.6624,39.3054,38.6463,38.9759,39800.0],["2014-02-21",39.2009,39.9726,39.0402,39.7957,44700.0],["2014-02-24",39.6993,40.1414,39.4742,39.9967,33400.0],["2014-02-25",40.1253,41.4917,40.0771,41.2667,44400.0],["2014-02-26",41.122,41.3872,40.1173,40.5031,29700.0],["2014-02-27",40.3504,41.3953,40.3504,41.0577,25200.0],["2014-02-28",41.0898,42.7858,40.9934,42.3116,68300.0],["2014-03-03",41.9419,42.7215,41.2908,42.2232,94400.0],["2014-03-04",42.7215,44.1844,36.9744,42.6492,78200.0],["2014-03-05",42.6492,43.3324,40.9452,42.2152,33600.0],["2014-03-06",42.5608,42.6411,42.1026,42.191,23200.0],["2014-03-07",42.2794,42.601,41.9177,42.1428,16800.0],["2014-03-10",41.8776,42.2152,41.4194,42.1589,41500.0],["2014-03-11",40.9532,44.7391,40.913,43.9835,90500.0],["2014-03-12",43.7182,44.2889,43.4449,43.879,44500.0],["2014-03-13",43.9031,44.2085,43.1074,43.9353,26300.0],["2014-03-14",43.9192,44.4095,43.5977,44.2568,31300.0],["2014-03-17",43.9754,47.2388,43.67,45.2776,50500.0],["2014-03-18",44.8033,46.009,44.6989,45.9849,23700.0],["2014-03-19",45.7599,46.3627,44.6747,45.1731,15500.0],["2014-03-20",45.6473,45.8724,44.522,45.2454,43900.0],["2014-03-21",45.2856,46.218,44.3693,44.6185,73200.0],["2014-03-24",45.0766,45.1731,43.3083,43.8468,56000.0],["2014-03-25",44.2086,45.2454,43.6057,43.9915,56400.0],["2014-03-26",44.1442,44.1442,42.9868,43.252,48200.0],["2014-03-27",43.2681,44.3693,42.7778,44.1362,55900.0],["2014-03-28",44.0478,45.1088,43.6861,43.9835,39000.0],["2014-03-31",44.0719,45.4866,43.8468,45.1329,55700.0],["2014-04-01",45.6152,48.4606,45.374,47.8899,107400.0],["2014-04-02",48.0828,48.9509,47.6809,48.6696,42900.0],["2014-04-03",48.549,49.2001,48.2275,48.7098,32600.0],["2014-04-04",49.3528,49.3528,47.3514,48.0266,59000.0],["2014-04-07",47.906,48.1471,45.2213,45.8001,44800.0],["2014-04-08",45.8161,47.3835,45.8161,46.9013,60100.0],["2014-04-09",46.9334,47.9622,46.644,47.7854,48500.0],["2014-04-10",47.9221,48.1954,46.3065,46.6521,93200.0],["2014-04-11",46.1698,47.3996,45.4544,45.8402,29800.0],["2014-04-14",46.1457,46.6199,45.7197,46.2341,30600.0],["2014-04-15",46.0733,46.5717,45.2294,46.419,43900.0],["2014-04-16",46.6762,48.1873,46.3466,47.7292,34500.0],["2014-04-17",47.7211,49.2162,47.7211,48.7661,30000.0],["2014-04-21",48.6616,49.1438,47.6086,47.8578,45300.0],["2014-04-22",47.7935,48.6214,47.5604,48.5169,17500.0],["2014-04-23",48.2436,49.2483,47.8497,48.758,31800.0],["2014-04-24",48.4928,48.75,47.4157,47.9462,27100.0],["2014-04-25",47.5604,47.5604,46.3788,46.9414,38300.0],["2014-04-28",46.8852,47.4478,45.5429,46.6521,25800.0],["2014-04-29",46.7003,47.2469,45.9126,46.3306,26700.0],["2014-04-30",45.8885,47.1987,45.7036,46.9334,25100.0],["2014-05-01",47.0861,47.1906,45.6071,46.6119,36600.0],["2014-05-02",46.6039,47.3755,45.8322,46.3306,48000.0],["2014-05-05",45.3499,46.5958,45.3499,46.2743,53600.0],["2014-05-06",45.0123,45.0123,42.6894,43.7343,117800.0],["2014-05-07",43.3967,44.1684,42.818,43.8549,58100.0],["2014-05-08",43.6218,43.9674,42.6653,42.7698,64200.0],["2014-05-09",42.6572,43.7182,42.0303,43.6218,46500.0],["2014-05-12",42.9225,45.0123,42.9225,44.4899,33500.0],["2014-05-13",44.4899,44.4899,43.1154,43.1315,60000.0],["2014-05-14",43.244,43.3164,41.6686,41.9499,30500.0],["2014-05-15",41.8695,41.8695,40.2217,41.1622,28400.0],["2014-05-16",41.0577,42.0463,40.6638,41.9419,30000.0],["2014-05-19",41.6364,42.7698,41.4516,41.7088,27500.0],["2014-05-20",41.5802,41.5802,40.3021,41.0657,47100.0],["2014-05-21",41.1262,42.6652,40.6346,41.1503,30600.0],["2014-05-22",41.0697,41.2228,40.7877,41.1342,19000.0],["2014-05-23",41.2309,42.3751,41.2309,41.5129,35500.0],["2014-05-27",41.9883,42.2945,41.7144,42.0286,31500.0],["2014-05-28",42.1173,43.0922,41.4243,42.915,31700.0],["2014-05-29",43.205,43.205,42.5524,42.9552,32800.0],["2014-05-30",43.0278,43.4548,41.94,42.4476,20900.0],["2014-06-02",42.4879,43.2534,41.0778,42.1334,30500.0],["2014-06-03",41.9803,43.1567,41.5049,42.7699,70100.0],["2014-06-04",42.6974,43.3178,41.8916,42.7941,50500.0],["2014-06-05",43.1164,45.7754,43.1164,45.1066,49500.0],["2014-06-06",45.4934,46.6456,45.4128,46.6215,37400.0],["2014-06-09",46.5328,47.2983,46.5167,46.8471,33600.0],["2014-06-10",46.8954,47.2983,46.5328,47.0002,20900.0],["2014-06-11",46.7746,47.121,46.2508,46.6134,51000.0],["2014-06-12",46.6376,46.9277,45.9285,46.3475,31500.0],["2014-06-13",46.3153,46.5892,45.9285,46.0655,39400.0],["2014-06-16",46.1219,46.412,45.2033,45.9446,32400.0],["2014-06-17",45.6787,46.412,45.5498,46.1541,26600.0],["2014-06-18",46.0494,47.1694,45.582,46.9035,24500.0],["2014-06-19",46.9518,47.1049,46.412,46.7584,18800.0],["2014-06-20",47.121,47.121,46.3314,46.694,38400.0],["2014-06-23",46.8793,47.258,45.9446,46.7665,39400.0],["2014-06-24",46.42,47.4514,46.2025,46.7182,51700.0],["2014-06-25",46.3394,46.9841,46.1299,46.7101,23300.0],["2014-06-26",46.8954,46.8954,45.7754,46.3072,19500.0],["2014-06-27",45.8882,47.54,45.8882,47.3869,53200.0],["2014-06-30",47.0888,47.2258,46.1864,46.8229,26300.0],["2014-07-01",47.258,48.7003,47.0646,47.9429,46500.0],["2014-07-02",47.7737,48.4747,47.2177,47.4433,43300.0],["2014-07-03",47.7656,48.4425,47.3386,48.241,18400.0],["2014-07-07",47.9107,50.9968,47.532,47.951,50000.0],["2014-07-08",47.6206,48.2249,47.1452,47.959,42800.0],["2014-07-09",48.3136,48.3136,47.5239,47.8865,30800.0],["2014-07-10",47.4031,47.9671,47.2338,47.5561,38100.0],["2014-07-11",47.5642,47.8543,47.3869,47.532,37000.0],["2014-07-14",48.1202,48.6036,47.9832,48.3538,45700.0],["2014-07-15",47.959,48.2169,47.4272,47.7495,81500.0],["2014-07-16",48.2088,48.3297,47.7495,47.8784,29100.0],["2014-07-17",47.6609,48.3297,47.532,47.7657,51600.0],["2014-07-18",47.5803,49.208,47.5803,48.8454,32500.0],["2014-07-21",48.6439,48.7567,48.3377,48.6036,23000.0],["2014-07-22",49.0065,49.4819,47.959,49.1355,21600.0],["2014-07-23",47.54,49.8365,47.54,49.0146,33100.0],["2014-07-24",48.6359,49.6753,48.2974,48.8454,49400.0],["2014-07-25",48.4264,49.2321,48.3539,48.66,36400.0],["2014-07-28",48.7487,48.934,48.241,48.4747,40800.0],["2014-07-29",48.8534,48.9179,48.3216,48.4183,28500.0],["2014-07-30",48.9904,48.9904,48.2894,48.4103,17800.0],["2014-07-31",48.0557,48.4908,47.7898,47.8301,161000.0],["2014-08-01",47.7979,48.4667,47.3708,47.6287,107900.0],["2014-08-04",47.532,48.0557,46.001,47.5239,39300.0],["2014-08-05",47.0163,47.6206,46.7987,47.3305,38500.0],["2014-08-06",46.831,47.7415,46.831,47.3386,20800.0],["2014-08-07",47.2822,47.8059,46.976,47.3547,31100.0],["2014-08-08",47.258,47.9832,47.0646,47.9026,36000.0],["2014-08-11",47.9429,48.6439,47.7656,48.3055,59600.0],["2014-08-12",46.6456,46.6456,44.6232,46.3394,103400.0],["2014-08-13",46.3031,46.7472,46.1497,46.723,34400.0],["2014-08-14",46.7149,46.9814,46.4565,46.8038,24900.0],["2014-08-15",46.933,46.9572,46.1577,46.6826,44800.0],["2014-08-18",47.0218,47.2802,46.3758,46.9411,44600.0],["2014-08-19",46.8603,47.3771,46.7392,47.0622,20800.0],["2014-08-20",46.6019,47.0218,46.3839,46.7149,36600.0],["2014-08-21",46.8684,46.8684,46.4323,46.828,30300.0],["2014-08-22",46.5777,47.3287,46.4565,47.046,38500.0],["2014-08-25",47.046,47.4175,46.3758,47.0218,40500.0],["2014-08-26",47.2317,47.3044,46.5696,46.7392,34600.0],["2014-08-27",47.0702,47.2883,46.5292,46.9976,31200.0],["2014-08-28",46.8845,46.9895,46.5131,46.6907,21300.0],["2014-08-29",46.8361,46.9733,46.3919,46.8684,31200.0],["2014-09-02",47.038,47.8455,47.038,47.6436,16900.0],["2014-09-03",48.007,48.007,46.4323,46.5938,28100.0],["2014-09-04",46.5696,47.3287,46.5292,46.8199,27500.0],["2014-09-05",46.5938,47.0703,46.2143,46.6019,24800.0],["2014-09-08",46.3273,46.7311,46.2466,46.5373,23600.0],["2014-09-09",46.4485,46.4485,44.8173,45.536,44200.0],["2014-09-10",45.4471,45.9397,45.2452,45.3583,24400.0],["2014-09-11",45.2291,45.8751,44.9707,45.5279,50000.0],["2014-09-12",45.5117,45.8105,45.1726,45.326,41500.0],["2014-09-15",45.4148,45.4229,43.8563,43.8725,42200.0],["2014-09-16",43.6706,44.1551,43.606,43.8321,41000.0],["2014-09-17",43.8079,44.1955,42.7339,43.065,38200.0],["2014-09-18",43.1053,45.3341,42.637,43.4041,22400.0],["2014-09-19",43.4041,43.4041,42.5562,42.6531,118200.0],["2014-09-22",42.3947,42.3947,40.8604,40.9735,32900.0],["2014-09-23",40.5939,41.1431,39.7783,40.0368,45200.0],["2014-09-24",40.0852,40.174,39.1646,39.4715,48900.0],["2014-09-25",39.1647,40.2064,38.4944,38.6963,76200.0],["2014-09-26",38.7609,40.4486,38.6801,40.2709,56800.0],["2014-09-29",39.9076,40.3759,38.1229,40.1256,58700.0],["2014-09-30",39.9883,40.6828,38.6155,38.6478,84000.0],["2014-10-01",38.664,38.6801,37.0893,37.9534,46500.0],["2014-10-02",37.9534,38.9143,37.9534,38.6317,28800.0],["2014-10-03",39.0274,39.092,38.4136,38.5348,21800.0],["2014-10-06",38.5509,38.7528,37.9372,38.3975,24700.0],["2014-10-07",38.0099,38.0099,36.8148,36.9197,32400.0],["2014-10-08",36.5967,38.026,36.1526,37.808,52400.0],["2014-10-09",37.695,37.695,36.3706,36.629,28400.0],["2014-10-10",36.5402,37.3881,36.2979,36.3464,24800.0],["2014-10-13",36.5079,37.59,36.411,36.5644,35400.0],["2014-10-14",36.9117,37.8565,36.9117,37.6546,37000.0],["2014-10-15",36.8713,37.9857,36.3464,37.7434,38400.0],["2014-10-16",37.1378,38.2683,37.1378,38.1472,33700.0],["2014-10-17",38.6074,39.5684,37.8888,38.7609,53600.0],["2014-10-20",38.664,39.423,38.026,38.7286,32600.0],["2014-10-21",38.882,39.6895,38.882,39.52,20300.0],["2014-10-22",39.7218,39.7218,38.1633,39.2777,27400.0],["2014-10-23",39.7218,40.4002,39.1162,39.9802,29900.0],["2014-10-24",40.1579,40.4163,39.6815,40.3032,16200.0],["2014-10-27",39.8106,40.4567,39.1,40.4405,25600.0],["2014-10-28",40.6828,43.8079,40.6828,43.4929,46500.0],["2014-10-29",43.4283,43.4283,41.676,42.0233,22500.0],["2014-10-30",42.0071,42.7258,41.6357,42.2494,34400.0],["2014-10-31",43.2022,43.4364,42.7581,42.8873,43700.0],["2014-11-03",42.8873,43.9613,42.4593,43.4526,27700.0],["2014-11-04",43.2184,44.5992,42.8792,44.4054,53400.0],["2014-11-05",42.4028,46.0528,41.2723,44.5104,72400.0],["2014-11-06",44.7607,47.5951,43.388,47.4417,48800.0],["2014-11-07",47.7082,48.443,47.1429,47.3852,23800.0],["2014-11-10",47.6436,47.8212,46.0689,47.3206,38400.0],["2014-11-11",43.4849,47.5548,42.2413,47.1914,39800.0],["2014-11-12",47.3206,47.6355,46.4808,46.9734,23700.0],["2014-11-13",46.7346,47.5762,45.9982,46.9531,20500.0],["2014-11-14",46.8479,47.1231,45.8606,46.5728,21200.0],["2014-11-17",46.6537,46.6537,45.6017,45.9092,12900.0],["2014-11-18",46.1277,47.1554,46.1277,46.3785,24200.0],["2014-11-19",46.3543,46.678,44.6063,46.0872,19200.0],["2014-11-20",46.0953,46.3785,45.6017,46.152,9700.0],["2014-11-21",46.9207,46.9207,45.5288,45.9173,16100.0],["2014-11-24",46.3057,46.7103,45.3589,46.6294,26300.0],["2014-11-25",46.4109,46.9369,46.241,46.9208,9700.0],["2014-11-26",46.6942,47.1392,45.723,46.3624,36100.0],["2014-11-28",46.2248,46.6051,45.0837,45.456,8500.0],["2014-12-01",45.4317,45.4317,44.3635,44.7196,21500.0],["2014-12-02",44.9381,47.5763,44.76,47.463,18600.0],["2014-12-03",46.1843,48.7011,46.1843,48.5231,21600.0],["2014-12-04",48.1832,49.3323,48.1832,48.782,19300.0],["2014-12-05",48.6525,49.3728,48.4017,48.5554,17800.0],["2014-12-08",48.5554,49.2676,48.1913,48.1994,16000.0],["2014-12-09",47.552,49.6803,46.3381,49.0734,27800.0],["2014-12-10",48.7335,50.3196,48.6849,48.8549,37400.0],["2014-12-11",49.2676,49.8341,48.6526,48.7901,25800.0],["2014-12-12",48.2479,49.0896,48.0375,48.256,25400.0],["2014-12-15",48.6687,49.4375,47.4629,48.0699,21400.0],["2014-12-16",47.8109,49.4861,47.4791,48.0132,30300.0],["2014-12-17",47.7219,49.4618,47.5924,48.9682,33000.0],["2014-12-18",49.5347,49.9312,48.693,49.3566,30700.0],["2014-12-19",49.2352,49.5994,48.9115,49.0976,48900.0],["2014-12-22",49.3242,49.9959,48.5312,49.9797,20600.0],["2014-12-23",50.1011,51.4607,49.2352,50.8133,25900.0],["2014-12-24",50.7243,50.7243,50.1982,50.4006,10100.0],["2014-12-26",50.5381,51.7277,49.9231,50.5462,15800.0],["2014-12-29",50.5624,52.6665,50.5624,52.3913,19000.0],["2014-12-30",52.1566,52.796,51.8572,52.0595,32200.0],["2014-12-31",51.93,52.5451,50.7081,51.0075,26900.0],["2015-01-02",50.967,50.967,48.8549,49.6318,35300.0],["2015-01-05",49.1057,50.0607,48.167,48.3612,34400.0],["2015-01-06",48.3531,49.13,48.1427,48.5635,27400.0],["2015-01-07",48.9601,48.9601,46.4514,47.5358,29600.0],["2015-01-08",47.5439,48.7254,47.4387,48.5878,19400.0],["2015-01-09",48.7011,49.389,47.4629,47.6814,36300.0],["2015-01-12",47.7948,47.8838,46.1924,46.678,38900.0],["2015-01-13",46.6942,47.908,45.6178,46.856,24500.0],["2015-01-14",46.33,46.3947,45.5126,45.6907,27300.0],["2015-01-15",45.3184,45.3184,43.9103,44.1045,35200.0],["2015-01-16",43.9427,44.6144,43.5947,44.5496,25600.0],["2015-01-20",44.4121,45.2537,43.6999,44.9138,27500.0],["2015-01-21",44.6144,45.3184,44.2421,44.4768,13800.0],["2015-01-22",44.76,46.4837,43.9589,46.0872,19500.0],["2015-01-23",46.2248,46.2248,44.2017,45.1485,15700.0],["2015-01-26",44.6953,45.8202,43.8294,45.634,16500.0],["2015-01-27",46.0386,46.0386,43.7808,44.8814,22900.0],["2015-01-28",45.2537,45.2537,43.1415,43.182,17800.0],["2015-01-29",43.1253,44.1045,42.3242,44.1045,19100.0],["2015-01-30",43.8051,44.6629,43.0363,43.2386,27400.0],["2015-02-02",43.6271,43.7566,40.471,42.2513,67700.0],["2015-02-03",42.2352,46.4433,42.2352,45.9982,27700.0],["2015-02-04",45.456,46.945,45.1889,45.5045,20800.0],["2015-02-05",45.8444,46.8236,45.5612,46.8236,30800.0],["2015-02-06",46.9369,48.1427,45.8687,46.5566,40400.0],["2015-02-09",45.8687,46.7265,44.76,44.9623,20900.0],["2015-02-10",45.5369,45.6502,43.8617,43.9427,31500.0],["2015-02-11",43.9589,45.2537,42.575,44.2502,21400.0],["2015-02-12",44.8248,45.9901,43.2467,45.6664,18300.0],["2015-02-13",47.471,47.471,44.7115,45.9415,29800.0],["2015-02-17",46.1277,46.508,44.841,45.0918,13400.0],["2015-02-18",44.9057,45.6907,44.9057,45.4883,15400.0],["2015-02-19",45.4275,46.3521,45.4275,45.6222,11100.0],["2015-02-20",45.8087,45.8087,44.5191,45.5492,13100.0],["2015-02-23",45.5005,45.5005,44.5191,45.2248,10600.0],["2015-02-24",45.6546,46.9037,45.6546,46.8874,18800.0],["2015-02-25",47.9824,47.9824,46.2305,46.7901,13400.0],["2015-02-26",46.855,46.9767,45.9142,46.5468,14600.0],["2015-02-27",46.5468,46.8469,45.6709,46.8388,22400.0],["2015-03-02",46.5711,47.1551,46.1818,46.4414,17200.0],["2015-03-03",46.1169,46.1169,44.9003,45.5086,16400.0],["2015-03-04",45.4437,45.4437,44.7706,45.0382,12000.0],["2015-03-05",44.7949,45.4924,44.1623,45.3383,20200.0],["2015-03-06",44.803,47.366,44.803,46.0845,23400.0],["2015-03-09",46.636,47.3579,46.4089,47.3254,14300.0],["2015-03-10",46.5387,46.9361,44.5759,44.6489,34500.0],["2015-03-11",45.2978,46.0277,45.022,45.2734,14300.0],["2015-03-12",45.7438,47.0334,45.4113,46.9767,19600.0],["2015-03-13",46.6604,46.6604,44.8274,45.533,28100.0],["2015-03-16",40.5449,40.5855,38.0063,39.742,211200.0],["2015-03-17",39.6041,42.0616,39.5798,40.9018,85800.0],["2015-03-18",40.6585,41.283,39.7663,40.9586,35000.0],["2015-03-19",41.0559,41.1208,39.9448,40.3746,41100.0],["2015-03-20",40.4801,42.8078,40.3503,42.3698,66000.0],["2015-03-23",42.4347,43.2052,41.8751,42.2401,48000.0],["2015-03-24",42.1671,42.9538,41.8751,42.3536,33100.0],["2015-03-25",42.6375,43.6756,42.1833,42.3049,54000.0],["2015-03-26",42.2887,43.0025,42.1914,42.751,31000.0],["2015-03-27",42.751,43.1566,42.1752,42.4428,21600.0],["2015-03-30",42.4428,42.8402,41.6074,42.1589,39100.0],["2015-03-31",42.159,42.8727,40.8694,42.7186,122000.0],["2015-04-01",42.4023,43.2782,42.1184,43.0998,44500.0],["2015-04-02",43.4729,44.3326,42.2725,42.4834,35700.0],["2015-04-06",42.2644,42.5807,41.5588,42.0454,30900.0],["2015-04-07",41.6155,43.189,41.5344,42.7835,55000.0],["2015-04-08",42.9862,42.9862,41.8589,42.2482,27700.0],["2015-04-09",42.5158,42.9619,39.9853,41.3154,47800.0],["2015-04-10",41.2911,42.0697,41.1289,41.3479,22200.0],["2015-04-13",41.5344,41.7534,39.6528,39.7744,27100.0],["2015-04-14",40.0745,41.6399,39.9853,41.4614,49200.0],["2015-04-15",41.4614,41.8751,39.742,40.253,48600.0],["2015-04-16",40.253,40.5287,39.3851,40.1962,50500.0],["2015-04-17",39.8393,39.8637,39.1743,39.6122,28900.0],["2015-04-20",39.7339,40.9505,39.45,40.7071,25400.0],["2015-04-21",40.7153,40.7558,40.3503,40.399,26900.0],["2015-04-22",40.3746,41.3154,40.3584,40.7801,20800.0],["2015-04-23",40.699,40.9667,40.3989,40.8694,29000.0],["2015-04-24",40.5206,40.9991,40.253,40.5368,23500.0],["2015-04-27",40.5531,41.0803,40.1394,40.6991,37200.0],["2015-04-28",40.5774,41.1613,39.8069,40.0259,26000.0],["2015-04-29",39.8069,39.9529,38.7444,39.0039,30200.0],["2015-04-30",38.7119,39.2472,37.3331,37.5765,43300.0],["2015-05-01",37.6576,38.3794,36.8546,37.7468,31500.0],["2015-05-04",37.8766,38.5254,37.3737,37.5035,31300.0],["2015-05-05",37.5197,37.5927,36.1733,36.4734,22700.0],["2015-05-06",36.5302,37.3818,36.4572,36.7411,24900.0],["2015-05-07",37.2196,41.3641,36.5383,38.8417,52200.0],["2015-05-08",39.3364,39.3689,37.3331,37.5359,24300.0],["2015-05-11",37.5602,38.2496,37.1953,37.7143,17400.0],["2015-05-12",37.6819,37.8441,35.784,37.4548,34900.0],["2015-05-13",37.9712,37.9712,36.914,37.2556,17100.0],["2015-05-14",36.8896,38.1989,36.8896,38.1257,16900.0],["2015-05-15",38.142,38.4592,37.6053,37.9712,21000.0],["2015-05-18",37.7923,39.5896,37.5646,38.939,24100.0],["2015-05-19",38.6625,39.1342,38.0363,39.0529,37300.0],["2015-05-20",38.9634,39.7767,38.508,38.5161,10900.0],["2015-05-21",38.8008,39.4432,38.63,39.183,38200.0],["2015-05-22",39.4432,39.7035,38.0444,38.0607,33200.0],["2015-05-26",37.8736,38.6381,37.711,38.1583,37600.0],["2015-05-27",38.4673,39.98,38.3128,39.8011,48000.0],["2015-05-28",39.4432,39.6059,39.0773,39.1504,33900.0],["2015-05-29",39.2968,39.614,38.3453,39.0447,30000.0],["2015-06-01",39.4514,39.5733,38.508,38.9471,21400.0],["2015-06-02",38.8902,40.2565,38.8902,39.305,36800.0],["2015-06-03",39.6384,40.777,39.2236,40.4923,28800.0],["2015-06-04",40.1264,40.7689,39.4514,39.7116,20400.0],["2015-06-05",39.9231,40.6631,39.1017,39.9312,23900.0],["2015-06-08",38.9309,40.6631,38.9309,40.1508,21000.0],["2015-06-09",39.9963,41.1999,39.3131,39.7929,16200.0],["2015-06-10",40.2565,41.6553,40.0369,41.1836,23600.0],["2015-06-11",41.1999,41.9806,40.9071,41.5414,16700.0],["2015-06-12",41.2812,42.1758,40.9721,41.6065,44300.0],["2015-06-15",41.2975,41.9318,40.777,41.3219,55700.0],["2015-06-16",40.8502,41.5415,40.7607,41.0779,25400.0],["2015-06-17",41.4032,41.4032,40.0857,40.4191,46500.0],["2015-06-18",40.5086,42.7044,39.7116,42.6556,92100.0],["2015-06-19",42.7776,44.1114,42.2165,43.6641,71000.0],["2015-06-22",44.0544,44.9815,43.3144,44.2008,58000.0],["2015-06-23",44.2008,44.3147,43.0216,43.786,45800.0],["2015-06-24",43.3794,43.7373,42.1107,42.5499,36000.0],["2015-06-25",42.6312,42.6312,40.6713,42.1677,54700.0],["2015-06-26",42.0619,42.5092,41.6228,41.7936,79800.0],["2015-06-29",41.0291,41.6472,39.4351,39.6221,69600.0],["2015-06-30",39.8986,40.0776,39.126,39.4107,69800.0],["2015-07-01",40.0206,40.0206,38.7926,39.7035,46300.0],["2015-07-02",39.6628,40.0857,39.1179,39.4839,21100.0],["2015-07-06",39.0854,39.9556,39.0854,39.3619,48000.0],["2015-07-07",39.3863,39.8255,38.7357,39.6709,44700.0],["2015-07-08",39.2643,40.5167,39.2643,40.224,40600.0],["2015-07-09",40.5981,41.1267,39.1261,39.3294,53400.0],["2015-07-10",39.614,40.8095,39.614,40.6062,25300.0],["2015-07-13",41.1023,41.6065,40.7038,41.3788,26800.0],["2015-07-14",40.8502,41.8017,40.8339,41.452,24500.0],["2015-07-15",41.5252,41.5414,40.0044,40.2646,55800.0],["2015-07-16",40.5167,41.3219,40.5167,41.1348,34200.0],["2015-07-17",41.2243,41.452,39.98,40.777,38600.0],["2015-07-20",41.0616,41.883,40.4029,41.0128,41200.0],["2015-07-21",40.8014,41.6146,39.2074,39.2562,74600.0],["2015-07-22",39.0366,39.4676,38.5568,38.9471,30700.0],["2015-07-23",39.0366,39.0366,36.8164,37.0604,35400.0],["2015-07-24",37.0685,37.0685,35.6372,36.1495,66300.0],["2015-07-27",35.9299,36.3528,35.0597,35.7673,33700.0],["2015-07-28",35.7998,36.4016,34.9865,36.1089,62100.0],["2015-07-29",35.8486,36.8327,35.8486,36.1089,71500.0],["2015-07-30",36.0113,36.67,35.4094,36.5399,72900.0],["2015-07-31",36.5968,39.7604,36.2064,36.5236,48200.0],["2015-08-03",36.7676,37.5402,34.8564,35.3281,61400.0],["2015-08-04",35.2631,35.5721,34.0432,35.0028,36500.0],["2015-08-05",34.9947,35.7022,34.3278,34.7019,40100.0],["2015-08-06",34.6856,35.2387,34.401,35.076,41000.0],["2015-08-07",34.9296,38.0444,33.1079,34.6043,53400.0],["2015-08-10",34.0676,36.5968,33.3438,34.4986,79500.0],["2015-08-11",34.3603,37.898,33.482,34.4823,60100.0],["2015-08-12",34.0949,34.4864,33.7523,34.0623,40600.0],["2015-08-13",33.9236,34.6088,33.6218,33.9888,43600.0],["2015-08-14",34.2335,35.2286,33.8094,34.5516,30200.0],["2015-08-17",35.0247,35.0247,33.8747,34.5109,35600.0],["2015-08-18",34.9187,35.0574,32.9366,33.1976,108000.0],["2015-08-19",33.165,33.3037,32.1781,32.4472,52800.0],["2015-08-20",32.1128,34.1928,31.55,31.55,41400.0],["2015-08-21",31.1748,31.5908,30.0166,30.5875,62200.0],["2015-08-24",29.2009,29.7718,28.9317,29.0051,83600.0],["2015-08-25",29.829,29.829,27.7327,27.8387,104400.0],["2015-08-26",28.4994,28.4994,27.3248,27.7245,70700.0],["2015-08-27",27.9611,28.7604,27.5777,28.5239,60800.0],["2015-08-28",28.32,29.6087,28.2629,29.2254,47500.0],["2015-08-31",28.9236,29.5679,28.7033,29.413,43000.0],["2015-09-01",28.7278,29.1927,28.01,28.1813,54800.0],["2015-09-02",28.3526,28.7278,27.8224,28.2955,60700.0],["2015-09-03",28.32,28.6789,27.749,27.8143,33900.0],["2015-09-04",27.439,28.2384,27.2025,27.855,31300.0],["2015-09-08",28.2139,28.3281,27.6266,27.6919,21700.0],["2015-09-09",27.7164,27.8632,27.333,27.6103,42900.0],["2015-09-10",27.5043,27.749,27.0475,27.333,18600.0],["2015-09-11",27.1617,27.8714,26.7865,27.2433,48400.0],["2015-09-14",27.2025,28.271,26.8681,27.7245,144300.0],["2015-09-15",27.8958,28.6544,27.8958,28.4831,68900.0],["2015-09-16",28.7196,28.7196,28.1324,28.32,53200.0],["2015-09-17",28.2221,28.6054,27.8877,28.271,27600.0],["2015-09-18",27.5369,27.7327,25.408,26.0116,234900.0],["2015-09-21",24.6576,26.6642,24.6576,24.8697,100800.0],["2015-09-22",24.47,25.1144,24.2987,24.8289,84100.0],["2015-09-23",24.8778,24.9594,24.1682,24.4374,130300.0],["2015-09-24",24.3314,24.4211,23.8909,24.2743,38800.0],["2015-09-25",24.4537,24.4537,22.9284,23.0834,86100.0],["2015-09-28",23.1242,24.0866,22.9692,23.8338,74000.0],["2015-09-29",23.793,23.948,23.1486,23.8664,38600.0],["2015-09-30",24.103,24.1111,23.0508,23.5402,208600.0],["2015-10-01",23.687,23.687,23.271,23.5075,56700.0],["2015-10-02",23.3281,23.9969,22.9284,23.7114,59800.0],["2015-10-05",23.8419,26.7784,23.8419,25.2041,158800.0],["2015-10-06",25.2775,25.3999,24.2987,24.47,53100.0],["2015-10-07",24.7066,25.4243,24.2253,25.302,96900.0],["2015-10-08",25.3183,26.2971,25.2286,26.1503,47300.0],["2015-10-09",26.2726,26.7783,26.2645,26.6723,59200.0],["2015-10-12",26.5581,26.6886,26.3624,26.4929,68700.0],["2015-10-13",26.3787,26.6886,25.669,25.7425,46400.0],["2015-10-14",25.8322,26.1666,25.6119,25.8811,45000.0],["2015-10-15",25.8974,26.7702,25.6364,26.7049,46200.0],["2015-10-16",26.6723,26.7457,25.7017,26.2563,55000.0],["2015-10-19",26.0442,26.6071,25.6364,25.9301,72000.0],["2015-10-20",25.9953,27.5125,25.8648,27.333,43300.0],["2015-10-21",27.5206,29.0459,26.3787,26.4358,73500.0],["2015-10-22",26.7784,28.2058,26.5173,27.4309,78600.0],["2015-10-23",27.6266,29.0704,27.6022,28.7604,72500.0],["2015-10-26",28.5483,28.7686,27.7571,27.8877,70500.0],["2015-10-27",27.8387,28.3037,26.9333,27.2514,86900.0],["2015-10-28",27.6511,28.7849,27.6348,28.2547,50800.0],["2015-10-29",28.0671,28.6218,28.0671,28.3852,57000.0],["2015-10-30",28.3771,28.4994,27.6674,28.1405,91000.0],["2015-11-02",28.1895,30.1389,27.9366,29.519,57000.0],["2015-11-03",29.2743,31.8926,28.997,30.8322,62900.0],["2015-11-04",30.8077,31.5092,29.5598,30.3754,75000.0],["2015-11-05",30.4815,31.6071,30.4815,31.3706,46700.0],["2015-11-06",31.289,32.2923,31.1748,32.1781,44500.0],["2015-11-09",32.0557,32.4635,31.0198,31.7539,62100.0],["2015-11-10",31.6968,33.426,31.4603,32.5125,62100.0],["2015-11-11",32.5125,34.2825,31.3298,32.7409,113100.0],["2015-11-12",32.2377,33.0559,30.1022,30.2822,87500.0],["2015-11-13",30.0939,31.9022,29.9958,30.9858,78100.0],["2015-11-16",30.8713,31.5422,30.1103,31.1985,67900.0],["2015-11-17",31.354,32.7531,30.8631,31.7958,78500.0],["2015-11-18",32.0168,33.1295,30.814,32.3031,69700.0],["2015-11-19",31.9595,32.3359,31.3949,32.1313,32600.0],["2015-11-20",32.4095,33.9477,32.1804,33.5141,52800.0],["2015-11-23",33.285,36.6479,32.8022,33.3505,40000.0],["2015-11-24",33.0641,34.9951,32.8922,34.6841,64500.0],["2015-11-25",34.8314,35.2814,34.1932,34.3487,44500.0],["2015-11-27",34.2014,34.4959,34.095,34.3323,4400.0],["2015-11-30",34.2423,34.9541,33.4241,34.365,48700.0],["2015-12-01",34.3078,35.5514,33.9232,34.9623,58600.0],["2015-12-02",34.7905,35.2651,33.6532,33.7105,52400.0],["2015-12-03",34.005,34.005,33.1377,33.6941,41800.0],["2015-12-04",33.6695,34.1441,32.8513,32.9332,104600.0],["2015-12-07",32.6059,32.7123,31.7468,32.4504,99300.0],["2015-12-08",32.1968,32.3686,31.3867,31.4849,66000.0],["2015-12-09",31.4686,32.1804,31.2558,31.5095,56400.0],["2015-12-10",31.444,32.344,31.444,31.7549,39300.0],["2015-12-11",31.1167,31.4604,29.6848,30.0694,75600.0],["2015-12-14",30.2658,30.2658,27.5084,28.5966,42700.0],["2015-12-15",28.8012,28.8012,27.8766,28.5393,92600.0],["2015-12-16",28.5721,29.2757,28.5639,29.1203,63000.0],["2015-12-17",29.0466,29.4148,28.1957,28.2202,60000.0],["2015-12-18",28.433,28.8094,27.8439,28.2366,102400.0],["2015-12-21",28.5721,28.8748,27.8848,28.613,53000.0],["2015-12-22",29.0303,29.4312,28.4412,29.423,27100.0],["2015-12-23",29.5948,30.4785,29.3985,29.9876,27900.0],["2015-12-24",29.9876,30.274,29.7421,30.0039,19700.0],["2015-12-28",29.8812,30.6667,28.2284,29.5867,34100.0],["2015-12-29",30.0694,30.8631,29.9058,30.6831,33300.0],["2015-12-30",30.6258,30.6258,29.8239,29.8485,17100.0],["2015-12-31",29.8076,30.5194,29.2512,30.0939,56200.0],["2016-01-04",29.4721,29.4967,28.0402,28.3675,41600.0],["2016-01-05",28.4657,28.4657,27.7866,28.3021,34400.0],["2016-01-06",27.8193,28.122,26.9929,27.1402,52300.0],["2016-01-07",26.9275,27.3775,26.3302,26.6247,105700.0],["2016-01-08",26.9602,27.2793,25.291,25.3483,35500.0],["2016-01-11",25.5774,25.5774,24.2355,25.0374,58800.0],["2016-01-12",25.3729,25.5283,24.4646,25.2092,44400.0],["2016-01-13",25.201,25.3892,22.6073,22.7055,54300.0],["2016-01-14",23.0164,23.27,21.9282,22.9837,51700.0],["2016-01-15",22.2636,22.8282,21.0036,22.6973,115500.0],["2016-01-19",23.0246,26.3874,20.6436,20.9136,51400.0],["2016-01-20",20.4226,22.7627,19.3344,21.6745,82400.0],["2016-01-21",21.6336,22.3045,21.2,21.3309,48700.0],["2016-01-22",21.9527,22.5173,21.6172,22.4436,42700.0],["2016-01-25",22.2145,25.111,21.5191,22.1082,72400.0],["2016-01-26",22.7137,23.3846,22.2964,22.9018,61000.0],["2016-01-27",22.8937,23.6137,22.3782,22.4682,56900.0],["2016-01-28",22.5991,22.5991,21.5763,22.3618,40500.0],["2016-01-29",22.7791,23.45,22.2227,23.3437,48300.0],["2016-02-01",23.0491,23.1473,22.4191,22.8446,25100.0],["2016-02-02",22.4846,22.4846,21.5927,21.8218,40100.0],["2016-02-03",22.1982,23.0246,20.9136,22.0673,26900.0],["2016-02-04",21.8791,23.5973,21.8791,22.5418,36500.0],["2016-02-05",22.5255,22.8773,21.9118,21.92,33800.0],["2016-02-08",21.4782,21.4782,20.1199,21.2654,43500.0],["2016-02-09",20.8236,21.65,20.4963,20.5781,32700.0],["2016-02-10",20.5247,21.1743,19.7352,20.13,57600.0],["2016-02-11",19.7352,20.4589,19.3652,20.2944,44200.0],["2016-02-12",20.4178,21.7088,20.1628,21.643,24100.0],["2016-02-16",22.1446,22.6544,21.7581,22.2268,31100.0],["2016-02-17",22.2679,24.6937,21.8979,22.8682,39700.0],["2016-02-18",22.9011,22.9833,22.2186,22.3337,27400.0],["2016-02-19",22.2679,22.5886,22.0048,22.2762,18200.0],["2016-02-22",22.6133,23.559,22.5886,23.0409,34200.0],["2016-02-23",22.9669,23.0985,22.6791,22.712,25900.0],["2016-02-24",22.3748,23.3698,22.2679,23.1478,15700.0],["2016-02-25",23.1478,23.6494,22.9011,23.4849,21400.0],["2016-02-26",23.5507,24.4799,23.5425,23.8797,20400.0],["2016-02-29",24.0852,24.6362,24.0359,24.1757,57400.0],["2016-03-01",24.4635,25.2365,23.8961,25.1213,23400.0],["2016-03-02",25.1624,26.2808,25.0967,26.1739,28700.0],["2016-03-03",26.0834,28.4763,26.0505,27.9994,61100.0],["2016-03-04",28.1227,29.2575,27.7609,27.9583,47300.0],["2016-03-07",27.6787,28.8628,27.6705,28.8381,41000.0],["2016-03-08",28.6161,29.1671,28.4352,28.5997,45100.0],["2016-03-09",28.6819,29.2082,28.5339,28.8052,27900.0],["2016-03-10",29.1506,29.1506,28.6572,28.8792,32800.0],["2016-03-11",29.3562,29.3808,28.3365,28.8381,120200.0],["2016-03-14",30.3758,33.295,30.0551,31.4777,182900.0],["2016-03-15",31.1159,32.7276,29.8249,30.8199,145900.0],["2016-03-16",30.5896,31.8807,30.5896,31.6011,67400.0],["2016-03-17",31.56,33.4348,31.0337,33.2046,69100.0],["2016-03-18",33.4677,34.4709,33.1552,33.7637,133600.0],["2016-03-21",33.92,34.6518,33.8295,34.5202,36900.0],["2016-03-22",34.2982,34.438,33.9364,34.3722,37900.0],["2016-03-23",33.8871,33.9529,33.1552,33.1799,36500.0],["2016-03-24",32.7112,33.9035,31.1077,33.8048,35300.0],["2016-03-28",33.92,34.2653,33.0483,33.6568,24400.0],["2016-03-29",33.5417,35.5235,31.0008,35.4494,50600.0],["2016-03-30",35.7455,35.7455,34.5367,34.5367,35500.0],["2016-03-31",34.512,35.5892,34.3229,35.211,79700.0],["2016-04-01",34.6518,35.3179,32.1931,35.1205,22400.0],["2016-04-04",35.1534,35.211,33.9693,34.5778,40200.0],["2016-04-05",34.142,34.4545,33.846,33.846,25100.0],["2016-04-06",33.9117,34.4545,33.6321,34.29,14500.0],["2016-04-07",34.0515,34.2818,33.3032,33.3855,28600.0],["2016-04-08",33.9364,34.4133,33.6322,33.8788,26800.0],["2016-04-11",34.0762,34.6847,33.5499,33.6979,35000.0],["2016-04-12",33.8213,33.8953,32.0698,33.4924,54900.0],["2016-04-13",33.8377,34.0762,32.9085,33.9693,61300.0],["2016-04-14",33.9035,34.6436,33.5828,34.2324,54400.0],["2016-04-15",34.0433,34.6354,34.0433,34.5202,23800.0],["2016-04-18",34.216,34.5202,33.369,34.0844,41500.0],["2016-04-19",33.5006,34.2489,33.5006,33.8213,40000.0],["2016-04-20",33.9775,34.6929,33.7966,34.5449,50000.0],["2016-04-21",34.6189,34.6189,33.6979,33.9282,53000.0],["2016-04-22",34.0186,34.1502,33.6568,33.7308,40000.0],["2016-04-25",33.5664,33.7884,33.1305,33.2868,23800.0],["2016-04-26",33.4019,33.8131,32.7358,33.2868,36100.0],["2016-04-27",33.1552,33.591,33.073,33.3115,68800.0],["2016-04-28",33.0236,33.5088,32.8016,32.9167,29900.0],["2016-04-29",27.136,27.95,20.7467,20.9276,645100.0],["2016-05-02",20.9194,22.1199,20.9194,21.2894,279000.0],["2016-05-03",21.0674,22.013,20.6316,21.7746,156800.0],["2016-05-04",21.273,21.7746,20.7714,21.0098,114100.0],["2016-05-05",20.5576,20.7138,19.0856,19.2583,269100.0],["2016-05-06",19.6777,20.8536,19.2501,20.5493,232900.0],["2016-05-09",20.3026,20.6398,19.8175,20.204,70600.0],["2016-05-10",20.5987,21.2729,20.3273,21.1249,77700.0],["2016-05-11",21.0795,21.4761,20.7985,20.8729,40400.0],["2016-05-12",20.939,21.1456,20.8068,20.8812,57200.0],["2016-05-13",20.782,20.9721,20.4763,20.6415,52500.0],["2016-05-16",20.7324,21.848,20.7324,21.4596,79700.0],["2016-05-17",21.41,21.848,20.7985,20.9142,58600.0],["2016-05-18",20.6911,21.2365,20.3936,20.9555,65100.0],["2016-05-19",20.7572,21.6827,20.0714,21.5836,91000.0],["2016-05-20",21.7653,23.1122,21.6992,23.0213,125400.0],["2016-05-23",23.2362,24.1534,23.2362,23.5667,122000.0],["2016-05-24",23.6411,24.5748,23.5006,24.1369,69500.0],["2016-05-25",24.2939,24.6079,24.0212,24.4178,54400.0],["2016-05-26",24.4674,24.8227,24.1121,24.5666,46700.0],["2016-05-27",24.4922,25.112,24.4922,24.9963,60000.0],["2016-05-31",25.1946,25.5499,24.5831,25.2442,81400.0],["2016-06-01",24.9467,25.8556,24.9467,25.6656,56800.0],["2016-06-02",25.4507,25.7152,25.2359,25.5168,70900.0],["2016-06-03",25.6077,25.6739,25.1367,25.459,75400.0],["2016-06-06",25.2607,25.9879,25.2607,25.7895,75800.0],["2016-06-07",25.7482,25.7482,25.3764,25.6325,69200.0],["2016-06-08",25.6904,26.2357,25.6243,25.8722,42500.0],["2016-06-09",25.6986,25.7482,25.0954,25.1367,69300.0],["2016-06-10",24.7897,25.2772,23.3271,23.6246,62200.0],["2016-06-13",23.4924,23.8807,22.8561,23.5171,90800.0],["2016-06-14",23.4428,23.7402,23.3684,23.6989,76400.0],["2016-06-15",23.8807,24.8558,23.732,24.2608,36600.0],["2016-06-16",23.9881,23.9964,23.3188,23.9386,30400.0],["2016-06-17",24.0129,24.8145,23.9882,24.2939,62300.0],["2016-06-20",24.7649,25.5168,24.6327,24.7318,33200.0],["2016-06-21",24.6492,24.6492,23.5419,24.1452,32100.0],["2016-06-22",24.2691,24.4757,23.9716,24.0708,17100.0],["2016-06-23",24.4013,25.1863,24.4013,25.0458,26200.0],["2016-06-24",23.8311,24.2195,23.4676,23.5502,309400.0],["2016-06-27",23.2279,23.9055,22.4925,23.137,122600.0],["2016-06-28",23.3519,23.9634,23.0875,23.4428,126400.0],["2016-06-29",23.6741,24.2526,23.418,23.5667,72500.0],["2016-06-30",23.6741,23.6741,23.0709,23.3684,60800.0],["2016-07-01",23.3436,24.5831,23.3436,24.1782,69800.0],["2016-07-05",23.9964,24.1286,23.1288,23.3106,40900.0],["2016-07-06",23.1453,23.2114,22.6165,22.9718,31900.0],["2016-07-07",23.137,23.5089,22.7239,22.7652,54300.0],["2016-07-08",23.1453,24.7401,23.137,24.5666,82900.0],["2016-07-11",24.6988,25.0211,24.6657,24.7897,25900.0],["2016-07-12",24.988,25.178,24.6905,24.8475,70000.0],["2016-07-13",24.9963,25.4755,24.5996,25.2937,28000.0],["2016-07-14",25.6573,25.6738,25.2276,25.3433,18000.0],["2016-07-15",25.5912,25.6077,25.2028,25.4838,22500.0],["2016-07-18",25.3598,25.7069,25.2524,25.5251,17700.0],["2016-07-19",25.6077,25.9383,24.955,24.9963,24500.0],["2016-07-20",25.0872,25.6408,24.4509,25.4425,36900.0],["2016-07-21",25.4012,25.6243,25.2359,25.2855,16600.0],["2016-07-22",25.2689,26.0126,25.2607,25.6243,27700.0],["2016-07-25",25.4177,25.4342,24.6988,24.7071,58400.0],["2016-07-26",24.6905,24.9384,24.5583,24.7649,95900.0],["2016-07-27",24.7897,24.8971,24.4592,24.7897,36100.0],["2016-07-28",24.7153,24.8558,24.5666,24.6988,20800.0],["2016-07-29",24.5087,24.8641,24.4839,24.6079,46200.0],["2016-08-01",24.7318,25.6986,24.3352,25.6986,49900.0],["2016-08-02",25.773,25.773,24.8227,24.8475,68300.0],["2016-08-03",24.7732,24.8971,24.4674,24.5914,36800.0],["2016-08-04",24.7236,25.0376,24.5666,24.6492,30500.0],["2016-08-05",24.7979,25.8226,24.7979,25.6077,48100.0],["2016-08-08",25.616,25.6986,25.1202,25.2359,29300.0],["2016-08-09",25.4755,28.8552,25.2359,28.7147,143400.0],["2016-08-10",28.7023,29.0921,28.3457,28.8847,50100.0],["2016-08-11",28.893,29.1003,28.5281,28.6442,36000.0],["2016-08-12",28.7189,29.0506,28.3208,28.6442,38600.0],["2016-08-15",28.8101,29.0008,28.3954,28.8681,29600.0],["2016-08-16",28.3457,28.5696,27.9891,28.0222,26300.0],["2016-08-17",28.0886,28.2213,27.8813,28.0057,23600.0],["2016-08-18",27.9725,28.271,27.6408,27.873,29100.0],["2016-08-19",27.7071,28.2545,27.7071,28.1798,45600.0],["2016-08-22",27.9974,27.9974,27.1681,27.7983,34800.0],["2016-08-23",27.7983,28.1798,27.5827,27.7071,42800.0],["2016-08-24",27.5661,28.1881,27.5661,28.0803,64400.0],["2016-08-25",28.0388,28.9013,28.0305,28.8764,33900.0],["2016-08-26",28.8267,29.4652,28.7106,29.1418,26800.0],["2016-08-29",28.6525,29.5233,28.6525,29.2413,45400.0],["2016-08-30",29.855,31.9283,29.855,30.2116,99000.0],["2016-08-31",30.2448,30.6429,29.5896,30.5848,32100.0],["2016-09-01",30.477,30.5848,27.533,30.2945,46100.0],["2016-09-02",30.6097,30.8336,30.3277,30.5516,28300.0],["2016-09-06",30.7258,30.7258,26.8363,29.4155,26300.0],["2016-09-07",29.2579,29.9214,29.2579,29.5648,23800.0],["2016-09-08",29.2828,30.4024,29.1667,29.9131,27000.0],["2016-09-09",29.5399,29.8301,28.5364,28.5447,23900.0],["2016-09-12",28.5447,29.5067,28.5447,29.4818,42200.0],["2016-09-13",29.3077,30.1867,29.1169,29.4487,74900.0],["2016-09-14",29.6145,29.9296,28.8764,29.6726,51700.0],["2016-09-15",29.573,30.2365,29.5648,30.0789,35800.0],["2016-09-16",30.0872,30.5433,29.9048,30.0955,50800.0],["2016-09-19",30.2779,30.7507,30.1038,30.5019,33800.0],["2016-09-20",30.2116,30.4853,30.0043,30.0623,44500.0],["2016-09-21",30.2365,30.8917,29.8716,30.8751,22300.0],["2016-09-22",31.1404,31.1487,30.9414,31.1321,28700.0],["2016-09-23",30.9995,31.3063,30.5682,30.7672,42200.0],["2016-09-26",30.6594,32.1688,30.3526,31.3975,93500.0],["2016-09-27",31.1902,31.3726,30.2365,30.4521,50700.0],["2016-09-28",30.3526,30.5019,30.0872,30.4024,54100.0],["2016-09-29",30.2199,31.3975,30.2033,30.3028,36800.0],["2016-09-30",30.3277,30.477,28.6193,30.2282,75300.0],["2016-10-03",29.3989,30.5185,29.3989,30.3111,45100.0],["2016-10-04",30.3526,30.7258,29.5233,29.855,30900.0],["2016-10-05",30.0872,30.8336,29.6974,30.2116,45000.0],["2016-10-06",30.1121,30.6346,30.1121,30.2116,39100.0],["2016-10-07",30.195,30.3941,28.7603,28.9842,54600.0],["2016-10-10",29.1916,29.8135,29.1501,29.5813,23300.0],["2016-10-11",29.515,29.515,28.2047,28.3788,22200.0],["2016-10-12",28.2296,28.8764,27.9725,28.835,42900.0],["2016-10-13",28.4949,28.8598,28.0305,28.1383,25700.0],["2016-10-14",28.4037,28.5696,27.8232,27.8978,24600.0],["2016-10-17",28.0223,28.2545,27.9061,28.0886,38500.0],["2016-10-18",28.3457,28.4037,27.9144,28.0554,20300.0],["2016-10-19",28.072,29.4404,27.8896,28.1632,55600.0],["2016-10-20",27.931,29.0755,27.3671,28.976,72200.0],["2016-10-21",28.6276,28.6525,26.6041,28.2628,23400.0],["2016-10-24",28.7852,29.0091,28.4701,28.7935,24200.0],["2016-10-25",28.6442,28.6442,27.1764,27.6905,16000.0],["2016-10-26",27.6656,28.1964,26.9939,27.0603,56700.0],["2016-10-27",27.2427,27.2593,26.4548,26.6953,31300.0],["2016-10-28",26.6207,26.7617,26.2392,26.4797,25300.0],["2016-10-31",26.3719,27.0354,24.8875,26.4963,18600.0],["2016-11-01",26.4963,26.911,25.5426,25.9158,16800.0],["2016-11-02",25.7499,26.3305,25.4182,25.5012,15200.0],["2016-11-03",25.1694,26.0817,25.1694,25.667,39000.0],["2016-11-04",25.2109,25.9987,25.2109,25.5426,34600.0],["2016-11-07",25.9158,26.4134,25.5841,25.6255,29500.0],["2016-11-08",26.2475,29.1501,26.1646,28.7354,42300.0],["2016-11-09",28.0072,29.755,28.0072,29.5053,62100.0],["2016-11-10",29.9631,31.2532,28.8395,31.0035,46300.0],["2016-11-11",31.0035,33.1259,30.8786,32.0023,57500.0],["2016-11-14",32.6265,33.7085,31.686,32.8346,50900.0],["2016-11-15",33.4588,33.4588,31.6277,32.5433,27900.0],["2016-11-16",32.1687,33.7085,32.1687,33.5004,29900.0],["2016-11-17",33.7917,35.3315,33.1259,34.3327,39600.0],["2016-11-18",34.5408,35.4979,33.0843,33.5004,57400.0],["2016-11-21",33.8333,35.0402,33.7085,34.8737,32500.0],["2016-11-22",34.8737,35.4979,34.7738,35.165,39500.0],["2016-11-23",35.2899,36.3303,35.2899,36.2887,26600.0],["2016-11-25",36.2886,36.7464,35.5812,35.8309,17900.0],["2016-11-28",35.6228,36.4135,34.9153,35.6228,32200.0],["2016-11-29",35.8725,36.247,34.957,35.0818,24500.0],["2016-11-30",35.2483,35.7476,34.7073,35.0818,24100.0],["2016-12-01",35.1234,35.5812,34.4992,35.0818,17600.0],["2016-12-02",35.0402,35.5396,34.3327,34.624,12000.0],["2016-12-05",34.7905,35.9557,34.7905,35.8725,18400.0],["2016-12-06",35.3731,36.039,35.1234,35.2066,29100.0],["2016-12-07",35.706,36.4135,35.4979,36.0806,25900.0],["2016-12-08",36.0389,37.1626,35.3315,35.7476,39100.0],["2016-12-09",36.039,36.6216,35.8309,36.1638,34100.0],["2016-12-12",36.2886,36.2886,35.5812,36.039,21600.0],["2016-12-13",36.039,36.8713,35.4147,35.5812,20100.0],["2016-12-14",35.3315,35.3315,34.1246,34.3327,22400.0],["2016-12-15",34.9819,35.9141,34.3327,35.7476,35800.0],["2016-12-16",35.9141,36.4967,35.4563,35.706,57700.0],["2016-12-19",35.5812,36.6216,35.0818,36.4967,25500.0],["2016-12-20",36.4967,37.1626,35.8559,36.3303,30900.0],["2016-12-21",36.6216,36.6632,35.5812,35.5812,17700.0],["2016-12-22",35.5812,36.247,34.9986,35.3315,27000.0],["2016-12-23",35.4147,35.8309,34.4576,35.6644,29500.0],["2016-12-27",35.9141,36.58,35.5812,35.7893,19500.0],["2016-12-28",36.039,36.039,35.3481,35.8309,13300.0],["2016-12-29",35.7476,35.9557,35.2066,35.5812,13200.0],["2016-12-30",35.7893,35.8142,35.2483,35.4563,20500.0],["2017-01-03",35.8725,36.4967,35.4147,35.7893,31000.0],["2017-01-04",36.1222,36.4967,35.6644,35.8725,33000.0],["2017-01-05",36.2886,36.3719,34.7905,34.9153,32500.0],["2017-01-06",35.165,35.6228,34.6656,35.0402,23700.0],["2017-01-09",31.0118,34.624,31.0118,33.8749,23800.0],["2017-01-10",34.1246,35.9973,34.1246,34.9153,26700.0],["2017-01-11",34.9986,35.1234,34.4493,34.9986,19400.0],["2017-01-12",34.4992,35.3148,33.2091,33.2923,29900.0],["2017-01-13",33.6253,35.3731,33.6253,34.3327,40600.0],["2017-01-17",34.4992,35.5396,33.9998,35.4147,30600.0],["2017-01-18",35.6228,36.4135,35.2483,35.9557,29100.0],["2017-01-19",36.0389,36.247,35.2483,35.6644,30000.0],["2017-01-20",35.6644,36.2054,34.8321,34.9986,36200.0],["2017-01-23",35.165,36.0389,34.7489,35.3315,35800.0],["2017-01-24",35.3731,36.5383,35.3731,35.7476,31600.0],["2017-01-25",35.9557,36.3719,35.7893,35.9973,25000.0],["2017-01-26",35.9973,36.0639,35.6228,35.8725,22400.0],["2017-01-27",36.1222,37.6203,35.6644,37.0793,41200.0],["2017-01-30",36.9545,37.121,36.1472,36.9129,30600.0],["2017-01-31",36.3303,37.662,35.9141,37.329,36900.0],["2017-02-01",37.5371,39.1185,37.3706,38.9104,63100.0],["2017-02-02",38.7023,38.9936,37.5371,37.6619,28400.0],["2017-02-03",38.1197,38.1197,37.3124,37.4123,78200.0],["2017-02-06",37.3706,37.87,37.0377,37.2874,42600.0],["2017-02-07",37.121,37.6203,36.247,36.9129,34100.0],["2017-02-08",36.8297,36.9545,36.0806,36.4551,20500.0],["2017-02-09",36.6632,36.9545,36.0389,36.0806,27500.0],["2017-02-10",36.3719,36.9545,35.5729,36.1638,52300.0],["2017-02-13",36.5603,37.395,36.3099,37.2281,61700.0],["2017-02-14",37.1446,37.228,36.2681,36.4351,32800.0],["2017-02-15",36.2264,37.0611,36.2264,36.8107,17500.0],["2017-02-16",36.6438,37.3533,36.2681,37.1863,15400.0],["2017-02-17",36.8942,37.8541,36.769,37.7289,28500.0],["2017-02-21",37.4367,37.5619,35.8091,35.976,33000.0],["2017-02-22",35.976,36.602,35.8508,36.3934,19000.0],["2017-02-23",36.6438,36.6438,35.7256,35.7673,15600.0],["2017-02-24",35.7673,37.4367,35.4752,36.9776,39200.0],["2017-02-27",36.5603,37.5619,36.3683,37.4785,31800.0],["2017-02-28",37.4367,37.8123,37.1279,37.2698,55300.0],["2017-03-01",37.7706,38.6721,37.395,38.3132,57600.0],["2017-03-02",38.1045,38.3967,36.3099,36.3934,28600.0],["2017-03-03",36.3933,36.9359,35.5586,35.7673,40700.0],["2017-03-06",35.3082,35.9343,35.0578,35.5169,36000.0],["2017-03-07",35.5169,35.5169,34.3483,34.557,44700.0],["2017-03-08",33.5553,33.5553,31.0512,31.2599,119600.0],["2017-03-09",31.1764,32.0529,30.0913,30.3834,53400.0],["2017-03-10",30.6756,31.0763,29.8826,30.1748,83400.0],["2017-03-13",30.2582,30.8008,29.9661,30.0078,46800.0],["2017-03-14",29.9244,30.4252,29.7991,30.0913,48700.0],["2017-03-15",30.0496,30.6756,30.0496,30.4919,60400.0],["2017-03-16",30.6338,30.8843,30.4252,30.5086,37900.0],["2017-03-17",30.4252,31.2182,30.133,30.1748,86900.0],["2017-03-20",30.1748,30.6338,29.6322,30.5086,37700.0],["2017-03-21",30.6756,30.6756,29.1731,29.1731,33800.0],["2017-03-22",29.3818,29.5487,28.5888,29.1731,35000.0],["2017-03-23",29.2148,30.0495,29.2148,29.7157,42100.0],["2017-03-24",29.8826,30.1915,29.3401,29.507,26900.0],["2017-03-27",29.0062,29.7157,29.0062,29.5487,23100.0],["2017-03-28",29.507,30.133,29.2148,29.9243,23200.0],["2017-03-29",29.9243,30.3,29.7157,30.2165,20100.0],["2017-03-30",30.3417,30.6756,30.0913,30.4669,29600.0],["2017-03-31",30.7173,30.9677,29.7991,30.0078,66000.0],["2017-04-03",30.0078,30.9677,29.9243,30.2582,43200.0],["2017-04-04",30.133,30.3834,29.7157,29.9243,32100.0],["2017-04-05",30.3834,31.0095,29.2148,29.34,47400.0],["2017-04-06",29.4235,30.4669,29.2983,30.3417,33800.0],["2017-04-07",30.133,31.3851,30.0496,31.3016,44400.0],["2017-04-10",31.3016,32.3033,31.0929,31.3433,50600.0],["2017-04-11",31.2599,32.2615,30.8843,32.0946,32400.0],["2017-04-12",32.345,32.345,30.7173,31.0512,25500.0],["2017-04-13",30.9677,31.0762,29.9243,29.9243,29900.0],["2017-04-17",30.0078,30.8843,29.7991,30.5504,34300.0],["2017-04-18",30.5086,31.5938,30.5086,31.5103,29800.0],["2017-04-19",31.6355,32.4702,31.5938,32.345,54000.0],["2017-04-20",32.5954,32.7206,31.8859,32.5954,34300.0],["2017-04-21",32.5954,32.8041,32.0529,32.5954,38500.0],["2017-04-24",33.1797,33.7056,32.7624,32.8876,40500.0],["2017-04-25",33.3467,33.8475,33.3049,33.3049,27200.0],["2017-04-26",33.3884,34.2648,33.2214,33.8475,34100.0],["2017-04-27",33.8892,33.8892,33.3049,33.5553,12900.0],["2017-04-28",33.5136,33.5136,32.8041,32.8458,14000.0],["2017-05-01",32.8876,32.971,32.1781,32.3867,32200.0],["2017-05-02",32.4702,32.7624,31.9694,32.345,20800.0],["2017-05-03",32.0529,32.2615,31.4686,32.0946,17700.0],["2017-05-04",32.1781,32.1781,31.7607,31.9694,11900.0],["2017-05-05",32.0278,32.6622,31.8024,31.9276,13300.0],["2017-05-08",31.9694,32.2198,31.8442,32.1781,28600.0],["2017-05-09",32.5537,32.5537,30.3834,30.5504,69600.0],["2017-05-10",30.5504,31.7023,28.6723,29.4653,75300.0],["2017-05-11",29.7375,30.3658,29.193,29.9888,45400.0],["2017-05-12",29.9469,30.2233,28.7574,29.57,52500.0],["2017-05-15",29.9469,30.8684,29.7375,29.8631,64500.0],["2017-05-16",30.0726,31.0359,29.9469,30.3239,56400.0],["2017-05-17",30.1563,30.5752,29.57,29.6956,64200.0],["2017-05-18",29.6118,29.838,29.4443,29.5281,103000.0],["2017-05-19",29.6118,30.1563,29.2768,29.6537,62700.0],["2017-05-22",29.7375,30.1563,29.2349,29.7794,44400.0],["2017-05-23",29.9888,30.4076,29.4024,30.0307,55700.0],["2017-05-24",30.1563,30.6589,30.0726,30.1563,45800.0],["2017-05-25",30.3239,30.4914,29.7375,29.9888,43700.0],["2017-05-26",29.9888,30.7008,29.6956,30.3239,20800.0],["2017-05-30",30.2401,30.8684,29.8631,30.5333,32200.0],["2017-05-31",30.7427,31.0778,29.9888,31.0778,29400.0],["2017-06-01",31.2453,31.9155,30.994,31.7898,34100.0],["2017-06-02",31.7479,32.7113,30.5836,31.3291,39400.0],["2017-06-05",31.5385,32.1668,31.2034,31.2034,35200.0],["2017-06-06",30.994,31.3291,30.5752,30.9521,54400.0],["2017-06-07",30.9103,31.3291,30.4495,30.5752,23100.0],["2017-06-08",30.9521,31.8736,30.8684,31.4966,47900.0],["2017-06-09",31.8317,33.0882,31.5385,32.5856,34100.0],["2017-06-12",32.795,33.2139,31.9155,32.3343,24500.0],["2017-06-13",32.3343,32.4599,31.6642,31.8317,25600.0],["2017-06-14",31.9992,32.4599,31.371,31.9992,22900.0],["2017-06-15",32.7113,32.7113,31.4966,32.1249,18700.0],["2017-06-16",31.9155,32.3343,31.8736,32.0411,33500.0],["2017-06-19",32.0411,32.6275,32.0411,32.1668,28400.0],["2017-06-20",32.1249,32.4181,31.9992,32.2086,70700.0],["2017-06-21",32.2505,32.4851,31.5804,31.706,26700.0],["2017-06-22",31.7479,32.2505,31.706,31.7479,14800.0],["2017-06-23",31.7898,31.8736,31.4966,31.7898,57500.0],["2017-06-26",31.7479,32.1835,30.994,31.706,26300.0],["2017-06-27",31.6642,32.2338,31.1616,31.5385,32300.0],["2017-06-28",32.083,33.2976,31.8568,32.7113,29200.0],["2017-06-29",32.8369,32.8369,31.4128,32.1668,22700.0],["2017-06-30",32.1249,32.2086,31.5134,31.9155,15100.0],["2017-07-03",31.9574,33.0044,31.9574,32.5856,9300.0],["2017-07-05",32.3343,32.3343,31.0778,31.2034,42500.0],["2017-07-06",31.1616,31.9573,30.994,31.706,55900.0],["2017-07-07",31.7898,32.0495,31.5385,31.706,34800.0],["2017-07-10",31.7479,32.7113,31.5385,31.9573,16800.0],["2017-07-11",32.15,32.1668,31.0778,31.8736,26100.0],["2017-07-12",32.2924,32.9207,31.7479,32.2924,25400.0],["2017-07-13",32.46,32.46,31.8736,32.2505,11200.0],["2017-07-14",32.1667,33.0463,32.1249,32.5437,16100.0],["2017-07-17",32.5856,33.507,32.5437,33.507,28200.0],["2017-07-18",33.172,33.4233,32.7113,33.172,24700.0],["2017-07-19",33.4233,33.8505,33.4233,33.6746,20400.0],["2017-07-20",34.0096,34.596,33.6746,34.4285,26000.0],["2017-07-21",34.596,34.596,33.1301,33.4233,34400.0],["2017-07-24",33.4652,33.4652,32.8955,33.2557,23600.0],["2017-07-25",33.507,34.1772,33.507,33.9678,29300.0],["2017-07-26",33.9259,33.9259,33.3814,33.5489,15400.0],["2017-07-27",33.4233,33.7583,32.8369,33.5908,18500.0],["2017-07-28",33.5489,33.8421,33.172,33.3395,13200.0],["2017-07-31",33.3563,33.5908,32.8788,33.2976,15500.0],["2017-08-01",32.9626,33.7165,32.9207,33.507,13300.0],["2017-08-02",33.2557,33.3646,32.795,33.0882,17200.0],["2017-08-03",33.1301,33.1301,32.6275,32.795,17900.0],["2017-08-04",32.8788,33.1971,32.8788,33.0463,10600.0],["2017-08-07",32.795,33.0882,32.3762,32.8788,32100.0],["2017-08-08",32.6694,33.1301,32.3343,32.795,34200.0],["2017-08-09",32.816,33.2362,32.648,33.1522,42700.0],["2017-08-10",32.9421,33.4463,32.6059,32.648,29600.0],["2017-08-11",32.6059,33.1522,32.3118,32.9001,27000.0],["2017-08-14",32.9001,34.0346,32.732,33.9505,30500.0],["2017-08-15",33.8245,34.7488,33.7404,34.2866,33700.0],["2017-08-16",34.3875,34.4127,34.085,34.2866,31700.0],["2017-08-17",34.3287,34.4295,33.9505,34.2026,44300.0],["2017-08-18",33.9085,34.2867,33.4883,34.0766,38400.0],["2017-08-21",34.0346,34.0346,33.1942,33.2362,89100.0],["2017-08-22",33.2782,33.6984,33.2782,33.4883,34900.0],["2017-08-23",33.3623,33.9505,33.1858,33.5303,40400.0],["2017-08-24",33.7824,33.9085,32.6984,33.1522,29900.0],["2017-08-25",33.2782,33.4043,33.1102,33.2362,13800.0],["2017-08-28",33.2362,33.2782,32.816,32.9841,19400.0],["2017-08-29",32.816,33.2782,32.732,33.0261,24500.0],["2017-08-30",32.9001,33.3623,32.732,33.2362,20700.0],["2017-08-31",33.4463,34.0346,33.3623,33.4883,25300.0],["2017-09-01",33.4883,33.9085,33.4883,33.8665,14100.0],["2017-09-05",33.8245,34.0345,33.3034,33.3623,32200.0],["2017-09-06",33.4043,33.7824,33.1942,33.3202,11700.0],["2017-09-07",33.4463,33.4463,32.4799,33.0261,20300.0],["2017-09-08",33.0681,33.5303,32.6059,32.9841,26300.0],["2017-09-11",33.3623,33.5724,32.9001,33.4043,39500.0],["2017-09-12",33.7908,34.0766,33.3202,33.4463,29300.0],["2017-09-13",33.2782,33.9085,33.2782,33.9085,19000.0],["2017-09-14",33.6984,34.2446,33.6564,33.8245,9700.0],["2017-09-15",33.8665,34.2026,33.7824,33.9505,44400.0],["2017-09-18",34.0345,35.043,34.0345,34.8329,16800.0],["2017-09-19",34.7909,34.7909,34.4127,34.7488,16600.0],["2017-09-20",34.8329,35.169,34.4967,34.7909,20700.0],["2017-09-21",34.7489,35.9254,34.7068,35.7573,28000.0],["2017-09-22",35.8833,36.6817,35.001,36.5976,34000.0],["2017-09-25",36.5976,37.2699,35.8833,36.1354,29500.0],["2017-09-26",36.0934,36.3455,35.7153,36.3035,18100.0],["2017-09-27",36.3035,37.8162,35.8833,37.6481,34300.0],["2017-09-28",37.6061,38.6985,36.1018,38.4464,34900.0],["2017-09-29",38.0683,38.6145,38.0683,38.3204,24000.0],["2017-10-02",38.2784,38.9507,38.2784,38.9507,39100.0],["2017-10-03",38.9927,39.3456,38.9927,39.1187,33900.0],["2017-10-04",39.0767,39.1187,38.7826,38.8666,16800.0],["2017-10-05",38.9086,39.312,38.4464,38.5725,28800.0],["2017-10-06",38.7826,38.9927,38.4884,38.8666,19200.0],["2017-10-09",38.8246,39.0347,38.1943,38.4464,17000.0],["2017-10-10",38.6565,38.7826,38.3204,38.4464,18800.0],["2017-10-11",38.4885,38.7406,38.1943,38.2784,35300.0],["2017-10-12",38.4044,39.1271,38.3204,38.6985,22000.0],["2017-10-13",38.6145,38.9927,38.3624,38.5305,15400.0],["2017-10-16",38.5725,39.4128,38.4044,38.6565,14000.0],["2017-10-17",38.4464,38.6985,38.0515,38.2363,13700.0],["2017-10-18",38.2363,39.3708,38.2363,38.9086,16800.0],["2017-10-19",38.5305,39.1607,38.3624,38.6985,11800.0],["2017-10-20",39.0767,39.1439,38.8246,38.8666,21300.0],["2017-10-23",39.1187,39.1187,38.4044,38.5725,14600.0],["2017-10-24",38.6145,38.9927,38.2783,38.3204,15400.0],["2017-10-25",38.0683,38.4885,37.7153,38.1523,25000.0],["2017-10-26",38.4885,39.0347,38.4464,38.9927,11800.0],["2017-10-27",38.7826,39.4128,38.7406,39.0767,13300.0],["2017-10-30",39.0767,39.0767,37.48,38.4044,22600.0],["2017-10-31",38.4464,39.9171,38.4464,39.6229,35400.0],["2017-11-01",39.875,39.875,37.9842,38.9086,16600.0],["2017-11-02",38.8666,40.1692,38.5725,40.0851,11800.0],["2017-11-03",39.9171,39.9591,38.7406,38.8246,26000.0],["2017-11-06",38.8666,38.8666,38.1523,38.4044,7900.0],["2017-11-07",39.4128,39.4128,34.3287,35.5472,49900.0],["2017-11-08",35.001,36.6817,35.001,36.3455,32200.0],["2017-11-09",36.3455,36.6397,35.043,35.3791,22900.0],["2017-11-10",35.5052,35.8413,34.7909,35.211,14200.0],["2017-11-13",35.0214,35.19,34.0521,34.2207,29900.0],["2017-11-14",34.1364,34.7264,33.9257,34.6842,26200.0],["2017-11-15",34.7685,35.2321,34.7685,34.9793,21900.0],["2017-11-16",35.2743,36.2436,35.1057,35.9907,17800.0],["2017-11-17",35.9486,36.2267,35.5945,36.2014,21900.0],["2017-11-20",36.2857,37.845,36.2014,37.7607,26300.0],["2017-11-21",37.9715,39.6572,37.5922,39.4465,39900.0],["2017-11-22",39.4886,40.2472,39.0251,39.1515,25200.0],["2017-11-24",39.1936,39.6572,36.2941,38.9408,15700.0],["2017-11-27",38.7301,39.4886,38.6458,39.0251,28800.0],["2017-11-28",39.0672,39.7415,39.0672,39.5729,30800.0],["2017-11-29",39.6151,40.2051,38.6879,39.6151,17700.0],["2017-11-30",39.7836,40.2051,39.1936,39.1936,25000.0],["2017-12-01",38.8565,39.0251,37.1707,37.4657,28700.0],["2017-12-04",37.9715,38.8986,36.4121,37.0443,34200.0],["2017-12-05",37.1707,39.9016,36.4543,36.665,23700.0],["2017-12-06",36.4964,36.9769,35.9064,36.37,17500.0],["2017-12-07",36.3279,37.2129,36.3279,36.4964,20300.0],["2017-12-08",36.7493,37.0864,35.9064,35.9907,18300.0],["2017-12-11",35.9907,35.9907,34.7854,35.19,17800.0],["2017-12-12",35.0635,35.485,34.9793,35.3164,19800.0],["2017-12-13",35.2743,36.4543,34.9371,35.1057,36400.0],["2017-12-14",35.1478,35.5356,34.6421,34.8107,37000.0],["2017-12-15",34.8528,36.6229,34.4735,36.2857,80800.0],["2017-12-18",36.4543,38.14,36.37,37.3815,26200.0],["2017-12-19",37.255,37.7186,36.7324,37.0864,36600.0],["2017-12-20",37.2972,38.0136,37.0864,37.4657,12900.0],["2017-12-21",37.5922,37.9715,36.9179,37.3393,21100.0],["2017-12-22",37.2972,37.963,36.8336,37.4236,31800.0],["2017-12-26",37.3815,38.14,37.0865,37.6765,13500.0],["2017-12-27",37.55,38.0979,37.4657,37.8872,18100.0],["2017-12-28",37.8872,38.2243,37.4573,37.8029,6900.0],["2017-12-29",38.0136,39.9522,37.8872,38.7301,39200.0],["2018-01-02",39.1515,39.4465,37.9715,38.3086,15200.0],["2018-01-03",38.2665,38.9829,38.2243,38.6879,18100.0],["2018-01-04",38.7722,39.5729,38.7722,38.9829,21300.0],["2018-01-05",39.3622,40.2051,38.6879,39.6572,59600.0],["2018-01-08",39.6151,39.6151,38.9829,39.0251,19800.0],["2018-01-09",39.1515,39.6151,38.5193,39.0251,11200.0],["2018-01-10",38.7722,38.8565,38.3086,38.8565,13200.0],["2018-01-11",38.9408,39.8258,37.5079,39.6151,52700.0],["2018-01-12",39.6572,40.1629,39.0251,39.3201,9900.0],["2018-01-16",39.7836,40.3737,38.8986,38.9829,16100.0],["2018-01-17",39.1515,39.6151,38.8986,39.1936,12400.0],["2018-01-18",39.1515,39.1515,38.376,38.6458,10000.0],["2018-01-19",38.8565,40.2472,38.6458,39.9101,23300.0],["2018-01-22",39.6572,39.6572,38.4351,38.6036,11400.0],["2018-01-23",38.2665,39.8258,37.6343,39.3622,20900.0],["2018-01-24",39.3622,39.6572,38.435,38.4772,13000.0],["2018-01-25",39.1093,39.1093,38.2665,38.9829,10700.0],["2018-01-26",38.9829,39.1094,38.6879,38.8986,4800.0],["2018-01-29",38.5193,38.8565,38.258,38.3929,10300.0],["2018-01-30",38.1822,38.3507,37.1707,37.5079,23900.0],["2018-01-31",37.55,37.5922,34.6843,35.1057,34200.0],["2018-02-01",34.8528,37.255,34.8528,36.8336,27600.0],["2018-02-02",36.4543,37.0022,35.1478,36.4964,23500.0],["2018-02-05",36.075,36.075,34.9793,35.19,18700.0],["2018-02-06",33.9678,35.3164,33.9341,34.7264,28900.0],["2018-02-07",34.8528,36.2857,34.8528,35.1478,15900.0],["2018-02-08",35.0635,35.2321,33.7571,33.7571,14600.0],["2018-02-09",34.2628,37.3814,33.2429,33.8835,15700.0],["2018-02-12",34.01,34.0942,33.0238,33.4621,13800.0],["2018-02-13",33.0828,34.3892,33.0828,34.2207,17700.0],["2018-02-14",33.8191,34.2841,33.65,34.0304,17500.0],["2018-02-15",34.1573,35.045,33.7345,34.9605,19900.0],["2018-02-16",34.7914,35.7637,34.1995,34.4532,21900.0],["2018-02-20",34.2418,34.6899,33.6077,33.7768,30700.0],["2018-02-21",33.7768,34.58,33.5654,33.8191,18500.0],["2018-02-22",33.9036,34.1995,33.6077,33.9459,24800.0],["2018-02-23",34.3686,34.7491,33.9459,34.58,53800.0],["2018-02-26",34.7068,35.324,34.3264,34.9182,53000.0],["2018-02-27",34.9605,35.1296,33.9459,34.1995,13700.0],["2018-02-28",34.1573,34.7068,33.6077,33.6922,18100.0],["2018-03-01",33.6922,33.8613,32.9736,33.6077,30900.0],["2018-03-02",33.3118,33.65,32.4748,33.185,20100.0],["2018-03-05",33.1427,33.9459,33.1427,33.5654,21300.0],["2018-03-06",33.9036,36.905,33.9036,36.44,24900.0],["2018-03-07",35.8905,36.6937,34.6645,35.3832,26600.0],["2018-03-08",35.3409,35.8059,34.9605,35.5523,12400.0],["2018-03-09",35.9328,36.6091,34.9605,36.3555,23900.0],["2018-03-12",36.3555,36.4823,36.1441,36.3132,19100.0],["2018-03-13",36.3132,36.736,36.1441,36.4823,15500.0],["2018-03-14",36.5669,36.5669,36.0173,36.1864,14400.0],["2018-03-15",36.1441,36.3978,35.51,35.8482,14000.0],["2018-03-16",35.7214,37.1587,35.231,36.3132,50800.0],["2018-03-19",36.1864,36.1864,34.9605,35.2141,18700.0],["2018-03-20",35.1718,35.4508,35.0027,35.1296,18000.0],["2018-03-21",35.1296,35.7637,35.1296,35.6791,15800.0],["2018-03-22",35.3409,35.3409,34.8759,34.8759,13000.0],["2018-03-23",34.8759,35.0873,33.4386,33.4386,34400.0],["2018-03-26",33.9036,33.9036,33.185,33.65,21300.0],["2018-03-27",33.8191,34.6223,33.0159,33.1427,42900.0],["2018-03-28",33.1427,33.5654,32.7622,32.9736,23500.0],["2018-03-29",33.1427,33.6922,32.7622,32.8468,31600.0],["2018-04-02",32.7622,32.9736,31.3503,32.6354,28900.0],["2018-04-03",32.8045,33.3541,32.1281,32.889,21200.0],["2018-04-04",32.3818,32.8891,31.5363,32.1281,24500.0],["2018-04-05",32.424,33.7345,32.3818,32.8468,24400.0],["2018-04-06",32.5931,33.4809,31.7899,32.1704,17300.0],["2018-04-09",32.2972,32.72,31.8745,32.0013,12400.0],["2018-04-10",32.2972,33.5147,32.0858,32.7199,15400.0],["2018-04-11",32.5086,33.5654,32.2718,32.9313,18300.0],["2018-04-12",32.2972,33.0328,31.959,32.1704,21000.0],["2018-04-13",32.1704,32.7622,31.3672,31.7477,27300.0],["2018-04-16",32.0436,33.0159,32.0013,32.5508,15100.0],["2018-04-17",32.8045,33.1004,32.5086,32.6354,10500.0],["2018-04-18",32.6777,33.8613,32.6354,33.6922,18400.0],["2018-04-19",33.5232,33.8275,32.7622,32.9313,9400.0],["2018-04-20",32.7622,33.1427,32.5931,32.8468,20200.0],["2018-04-23",32.8891,33.3541,32.2972,32.424,9300.0],["2018-04-24",32.6354,32.6354,31.5363,31.9168,12700.0],["2018-04-25",31.8322,32.1366,31.3249,31.5786,17500.0],["2018-04-26",31.7054,32.1535,30.8599,31.7477,11900.0],["2018-04-27",31.7054,32.2127,30.9867,31.8745,19200.0],["2018-04-30",31.959,32.3818,31.8745,32.0436,19400.0],["2018-05-01",32.1281,32.2718,31.2826,32.1281,14400.0],["2018-05-02",32.0436,32.2127,31.3249,31.5786,14500.0],["2018-05-03",34.6138,34.6138,30.9444,31.1981,14600.0],["2018-05-04",30.9022,31.6208,30.564,30.7754,20500.0],["2018-05-07",30.9444,31.1558,30.1835,30.4794,32600.0],["2018-05-08",30.4794,30.6908,29.5494,29.7608,50100.0],["2018-05-09",30.6063,32.0605,30.1412,31.5786,155800.0],["2018-05-10",31.7054,34.3686,31.6631,33.9036,43800.0],["2018-05-11",34.0304,34.8759,33.5232,34.2841,20800.0],["2018-05-14",34.6445,34.6445,34.0593,34.2205,25900.0],["2018-05-15",34.2968,34.6021,33.8812,34.1781,19300.0],["2018-05-16",34.3477,34.8565,34.2629,34.4325,24100.0],["2018-05-17",34.4749,34.9414,34.1781,34.6021,29400.0],["2018-05-18",34.899,35.4926,34.7293,35.1534,25200.0],["2018-05-21",35.323,35.7894,35.111,35.2382,24800.0],["2018-05-22",35.5774,36.3831,35.5774,35.9591,30900.0],["2018-05-23",35.7894,36.0863,35.2806,35.6198,19200.0],["2018-05-24",35.111,35.6198,34.7293,34.9838,15500.0],["2018-05-25",35.0262,35.0262,34.1357,34.6445,12100.0],["2018-05-29",34.5173,35.0262,33.33,34.1357,22100.0],["2018-05-30",34.0933,34.8141,34.0933,34.3053,20500.0],["2018-05-31",34.3053,34.3053,33.2452,33.4572,17300.0],["2018-06-01",33.6268,34.2205,33.542,33.6692,17900.0],["2018-06-04",33.7964,33.9661,33.4148,33.7964,14600.0],["2018-06-05",34.5173,34.9414,34.1781,34.5597,21600.0],["2018-06-06",34.6021,35.0262,33.8388,34.1781,27800.0],["2018-06-07",34.3053,34.4325,33.754,34.1357,21500.0],["2018-06-08",34.1357,34.1781,33.9236,33.9236,20900.0],["2018-06-11",33.9236,34.5173,33.754,34.2205,16000.0],["2018-06-12",33.8728,33.8812,33.2028,33.33,15500.0],["2018-06-13",33.33,33.7116,32.9059,33.4572,18400.0],["2018-06-14",33.5844,33.5844,32.9059,33.33,14600.0],["2018-06-15",33.1179,33.5844,32.9059,33.4572,25300.0],["2018-06-18",33.3724,33.9661,33.3724,33.7964,26600.0],["2018-06-19",33.4996,33.754,32.855,33.6268,11100.0],["2018-06-20",33.5844,34.2205,33.4148,34.0085,27200.0],["2018-06-21",34.0933,34.0933,33.33,33.3724,26400.0],["2018-06-22",33.542,34.0509,33.33,33.6268,52400.0],["2018-06-25",33.4572,33.9236,32.889,33.542,24500.0],["2018-06-26",34.1781,34.1781,33.3724,33.6268,21600.0],["2018-06-27",33.6268,33.6268,31.8458,31.8458,38100.0],["2018-06-28",31.8034,32.2699,31.2098,31.973,46600.0],["2018-06-29",32.1003,32.4819,31.549,31.6338,24900.0],["2018-07-02",31.3794,32.8211,31.3794,32.6515,28400.0],["2018-07-03",32.6939,33.2452,32.1427,32.2699,12500.0],["2018-07-05",32.5243,33.2028,31.6168,32.6091,16400.0],["2018-07-06",32.5243,33.0331,32.0578,32.6515,10100.0],["2018-07-09",32.6091,32.9483,32.5158,32.6939,26600.0],["2018-07-10",32.4819,33.33,32.4819,32.6939,15400.0],["2018-07-11",32.4819,32.6515,31.8458,32.0579,12400.0],["2018-07-12",32.3123,32.3123,30.6839,31.549,23700.0],["2018-07-13",32.0154,32.2275,31.549,31.7186,9100.0],["2018-07-16",31.8034,32.2275,31.125,31.549,16300.0],["2018-07-17",31.5066,32.2699,31.5066,32.0579,15500.0],["2018-07-18",32.0154,32.3547,31.5914,31.8034,19200.0],["2018-07-19",31.8034,32.2105,31.8034,32.0154,22400.0],["2018-07-20",32.0154,32.5667,31.8034,32.1427,13600.0],["2018-07-23",31.9306,32.2275,31.6338,32.1003,22100.0],["2018-07-24",32.1851,32.3123,31.7186,31.973,13300.0],["2018-07-25",31.9306,32.4819,31.1249,31.2098,13800.0],["2018-07-26",31.2522,31.549,31.2098,31.2946,6300.0],["2018-07-27",31.3794,31.5066,30.0224,30.1072,12400.0],["2018-07-30",30.1157,30.8705,30.1072,30.4889,41000.0],["2018-07-31",30.9553,31.973,30.9553,31.761,21600.0],["2018-08-01",31.8034,31.973,31.1674,31.2098,17100.0],["2018-08-02",30.6161,30.7857,30.4889,30.6585,7800.0],["2018-08-03",30.7009,31.1673,30.1072,30.9553,19300.0],["2018-08-06",31.0825,31.5066,30.8281,30.9553,12100.0],["2018-08-07",31.0825,31.4218,30.5398,31.2098,22900.0],["2018-08-08",30.9977,31.5066,30.9468,31.1673,14600.0],["2018-08-09",34.7717,35.3908,33.6268,34.1357,68800.0],["2018-08-10",34.1569,34.4122,33.2637,33.9868,23400.0],["2018-08-13",34.1995,34.1995,32.9234,33.3062,18500.0],["2018-08-14",33.5189,34.6929,33.051,34.5398,19800.0],["2018-08-15",34.4547,34.4547,33.1616,33.689,26700.0],["2018-08-16",33.8592,34.2845,33.5189,33.9868,30600.0],["2018-08-17",33.8166,34.3696,33.7316,33.7316,40800.0],["2018-08-20",33.9868,34.6674,33.8166,34.6674,43500.0],["2018-08-21",34.8375,36.3603,34.1654,35.9009,24300.0],["2018-08-22",35.9009,36.0541,35.399,35.7308,25800.0],["2018-08-23",35.5606,36.1987,35.0077,35.1778,24400.0],["2018-08-24",35.3905,35.9435,35.2204,35.6457,17600.0],["2018-08-27",35.8584,36.7091,35.7308,35.8159,21100.0],["2018-08-28",36.0285,36.4114,35.3905,35.3905,17700.0],["2018-08-29",35.3905,35.8159,34.4547,35.3905,19900.0],["2018-08-30",35.6202,35.9435,34.5823,34.9651,25700.0],["2018-08-31",34.8801,35.5181,33.3402,35.2629,28900.0],["2018-09-04",35.1778,35.7308,35.0502,35.3054,19700.0],["2018-09-05",35.2204,35.6457,33.8422,35.348,17800.0],["2018-09-06",35.348,35.6883,34.795,34.9226,13700.0],["2018-09-07",34.9651,34.9651,33.4764,33.7741,18900.0],["2018-09-10",33.8592,33.9017,32.9234,33.051,23900.0],["2018-09-11",33.0084,33.051,32.4555,32.5405,14800.0],["2018-09-12",32.4555,32.9234,31.6473,31.9025,21700.0],["2018-09-13",32.1407,33.0935,31.6898,32.7107,25700.0],["2018-09-14",33.2041,33.4338,32.6682,33.1786,18000.0],["2018-09-17",33.1786,33.8166,32.9659,33.051,19200.0],["2018-09-18",33.3062,33.3062,32.7107,32.7107,24700.0],["2018-09-19",32.9319,33.3062,32.7107,32.7958,48700.0],["2018-09-20",33.051,33.604,33.051,33.4763,14100.0],["2018-09-21",33.4763,34.1144,33.051,33.0935,44000.0],["2018-09-24",33.0084,33.4338,32.1152,32.3279,37600.0],["2018-09-25",32.4555,33.034,32.2428,32.4129,26200.0],["2018-09-26",32.5661,33.0935,31.9535,32.1577,15600.0],["2018-09-27",32.1577,32.6682,31.7323,32.3704,29100.0],["2018-09-28",32.3279,32.7958,32.3279,32.6256,34400.0],["2018-10-01",32.7532,34.1059,32.3789,32.5916,30100.0],["2018-10-02",32.5916,33.5189,32.1747,32.5661,20000.0],["2018-10-03",32.6682,33.2977,32.515,33.068,12300.0],["2018-10-04",33.0595,33.2211,32.7447,32.9829,23300.0],["2018-10-05",32.9744,32.9829,32.464,32.7617,5500.0],["2018-10-08",32.6596,32.6937,31.3665,31.9876,15700.0],["2018-10-09",31.9876,32.2513,31.375,31.4261,28200.0],["2018-10-10",31.4346,31.7153,29.8097,29.9288,39000.0],["2018-10-11",29.8607,31.5707,29.7757,30.9327,43400.0],["2018-10-12",31.324,31.6983,30.0564,30.3456,28600.0],["2018-10-15",30.3371,32.6596,30.218,30.6264,25300.0],["2018-10-16",30.805,31.2559,30.4733,31.2134,36400.0],["2018-10-17",31.1113,31.2389,30.8391,31.1794,12100.0],["2018-10-18",31.1113,31.1198,30.2861,30.8561,34600.0],["2018-10-19",30.8646,30.8646,30.3286,30.6264,30100.0],["2018-10-22",30.6179,31.6898,30.4563,30.5754,37400.0],["2018-10-23",30.3031,31.0603,29.0185,29.3843,80500.0],["2018-10-24",29.3673,30.201,28.5421,28.5421,52000.0],["2018-10-25",28.7207,29.2907,28.4996,28.9079,25200.0],["2018-10-26",28.474,29.7416,28.0231,28.7037,15500.0],["2018-10-29",29.044,29.6736,28.0912,28.1167,26200.0],["2018-10-30",28.1593,28.7633,27.9721,28.1933,30100.0],["2018-10-31",28.406,28.6017,27.4957,28.1423,18800.0],["2018-11-01",28.2188,30.3627,27.8955,29.2312,18200.0],["2018-11-02",29.2227,29.8352,28.5846,29.0951,17700.0],["2018-11-05",29.1036,29.7757,28.2103,28.2103,17700.0],["2018-11-06",29.631,32.6256,29.4354,32.2683,111600.0],["2018-11-07",32.3704,32.3704,30.3797,30.7455,22600.0],["2018-11-08",30.737,32.6511,30.6349,32.5916,32000.0],["2018-11-09",32.6596,32.6596,31.2815,31.2985,28400.0],["2018-11-12",31.2219,32.2003,30.6604,31.0603,35300.0],["2018-11-13",31.4828,31.9523,30.8255,31.2438,18700.0],["2018-11-14",31.2353,31.9438,29.8865,31.3975,27100.0],["2018-11-15",31.0901,32.7633,31.0901,32.5243,35800.0],["2018-11-16",32.4645,32.7719,31.6962,31.8158,36900.0],["2018-11-19",31.8157,32.0206,31.3377,31.5767,25000.0],["2018-11-20",31.1243,31.9865,30.6377,30.6548,57000.0],["2018-11-21",30.6719,32.5584,30.6719,32.4048,23800.0],["2018-11-23",32.2255,32.7633,31.1158,31.645,9400.0],["2018-11-26",31.8072,32.3792,30.7914,31.406,21600.0],["2018-11-27",31.0731,31.3377,30.7743,30.7743,4100.0],["2018-11-28",30.7658,31.7901,30.5609,31.5255,36600.0],["2018-11-29",31.2097,32.0718,30.6975,30.8767,25100.0],["2018-11-30",30.834,32.0462,30.6292,30.7828,30600.0],["2018-12-03",31.1499,31.7987,30.5609,31.7901,26500.0],["2018-12-04",31.7987,31.7987,30.4926,30.5011,56500.0],["2018-12-06",30.4926,30.9706,28.6231,29.1097,53100.0],["2018-12-07",29.0328,29.2292,27.7438,28.1877,26500.0],["2018-12-10",28.256,28.4182,27.5902,28.2816,26200.0],["2018-12-11",28.8023,28.8023,27.4536,27.778,17200.0],["2018-12-12",28.017,29.067,27.6755,28.3841,17500.0],["2018-12-13",28.4097,29.306,27.6414,27.7609,24100.0],["2018-12-14",27.3426,27.9999,26.7194,26.7792,22600.0],["2018-12-17",26.6767,28.4865,26.4889,26.4889,28600.0],["2018-12-18",26.7963,28.7853,26.5316,26.8219,18300.0],["2018-12-19",26.8304,27.7609,26.3011,26.4975,22300.0],["2018-12-20",26.506,27.5133,25.106,26.1219,34400.0],["2018-12-21",26.1133,26.2841,25.1914,25.8146,65600.0],["2018-12-24",25.5499,25.5499,24.0987,24.0987,17400.0],["2018-12-26",24.3463,25.5243,23.9109,25.1316,21500.0],["2018-12-27",24.756,25.695,24.756,25.695,23300.0],["2018-12-28",25.917,26.0109,25.4048,25.5926,14900.0],["2018-12-31",25.806,26.8389,25.4048,26.1987,15000.0],["2019-01-02",25.7377,27.317,25.7377,26.2158,43200.0],["2019-01-03",26.0706,26.3011,25.4048,25.5328,19200.0],["2019-01-04",25.9767,27.1206,25.8828,27.0353,24900.0],["2019-01-07",27.0609,27.5987,26.8304,27.1206,16500.0],["2019-01-08",27.3511,27.9231,27.2231,27.7182,17100.0],["2019-01-09",27.795,28.0767,27.5304,27.6499,14000.0],["2019-01-10",27.4877,27.7524,27.2487,27.4706,11000.0],["2019-01-11",27.2231,27.8463,27.2231,27.6072,12600.0],["2019-01-14",27.4109,27.8377,27.0182,27.0182,17100.0],["2019-01-15",27.0097,27.3853,26.6426,26.9584,19800.0],["2019-01-16",26.7963,27.4536,26.6682,26.856,23700.0],["2019-01-17",26.5999,26.745,26.2414,26.5658,59300.0],["2019-01-18",26.4889,27.2658,26.1219,26.6341,49500.0],["2019-01-22",26.4206,27.1633,26.0792,26.4719,68000.0],["2019-01-23",26.6597,26.9841,26.5402,26.8133,14000.0],["2019-01-24",26.6938,27.1121,26.4975,26.6938,11500.0],["2019-01-25",26.8731,27.2316,26.7194,26.9755,4600.0],["2019-01-28",26.8219,26.9585,26.3267,26.5316,16400.0],["2019-01-29",26.7621,26.7621,26.2926,26.4633,7500.0],["2019-01-30",26.6255,27.1121,26.3267,26.9414,36900.0],["2019-01-31",26.8987,28.0341,26.7963,27.7267,30700.0],["2019-02-01",27.7865,27.9402,27.4109,27.7865,18100.0],["2019-02-04",27.795,28.1024,27.5389,28.0682,32600.0],["2019-02-05",28.145,28.4865,28.0341,28.367,21400.0],["2019-02-06",28.367,29.0755,28.367,28.6402,12200.0],["2019-02-07",28.4438,28.5036,27.3085,27.9487,11800.0],["2019-02-08",27.9401,28.2645,27.7011,27.7011,7900.0],["2019-02-11",27.6755,27.9572,26.9414,27.6328,28200.0],["2019-02-12",28.5206,28.5804,27.9999,28.5462,13500.0],["2019-02-13",28.5548,29.4426,28.2731,28.3584,20400.0],["2019-02-14",28.9625,28.9625,28.4399,28.4399,12600.0],["2019-02-15",28.6626,29.2196,28.4741,29.0654,27900.0],["2019-02-19",29.0654,29.7337,28.9882,29.4338,37200.0],["2019-02-20",29.4253,29.7937,29.1853,29.3396,14000.0],["2019-02-21",29.391,29.391,28.6541,28.6626,13500.0],["2019-02-22",28.9197,29.1682,28.5255,28.7055,26900.0],["2019-02-25",28.9454,29.0996,27.6258,27.6258,24100.0],["2019-02-26",27.8229,28.1571,27.2574,27.4716,25100.0],["2019-02-27",27.3002,28.3113,27.3002,27.6429,13600.0],["2019-02-28",27.4373,28.0114,27.2402,27.2402,11700.0],["2019-03-01",27.3173,27.7201,26.9489,27.1631,23200.0],["2019-03-04",27.3945,27.8486,26.7946,27.1974,43300.0],["2019-03-05",32.0473,32.0473,28.2085,28.7569,106600.0],["2019-03-06",28.7912,29.3396,27.7801,28.6969,41600.0],["2019-03-07",28.7912,29.1425,27.583,28.6455,22000.0],["2019-03-08",28.2856,28.7655,27.8486,28.1914,27000.0],["2019-03-11",28.4398,29.888,28.2599,29.014,35300.0],["2019-03-12",29.1768,29.1768,28.4484,28.5427,14700.0],["2019-03-13",28.6112,28.714,28.0028,28.2685,28300.0],["2019-03-14",28.1999,28.3884,28.0714,28.337,18700.0],["2019-03-15",28.3199,28.5341,27.9171,28.0457,56300.0],["2019-03-18",28.0628,28.6027,27.9343,28.3799,37800.0],["2019-03-19",28.4913,28.7483,27.9771,28.2599,23400.0],["2019-03-20",28.2171,28.9454,27.6601,28.5341,28900.0],["2019-03-21",28.5255,28.9883,28.0028,28.0628,15700.0],["2019-03-22",27.9,28.02,26.4176,26.5033,29500.0],["2019-03-25",26.4947,27.1203,26.2634,26.5376,25200.0],["2019-03-26",26.6832,27.6944,26.4176,27.583,29700.0],["2019-03-27",27.6001,27.8829,26.8975,26.9403,23500.0],["2019-03-28",27.1203,28.02,27.0774,27.96,12500.0],["2019-03-29",28.2256,28.2256,27.0003,27.7458,58300.0],["2019-04-01",28.0457,29.0225,27.6944,28.4913,39800.0],["2019-04-02",28.4998,28.834,28.4398,28.5512,13000.0],["2019-04-03",28.894,29.3739,28.7569,29.3396,21900.0],["2019-04-04",29.331,29.9222,29.331,29.7252,10400.0],["2019-04-05",29.0654,30.3678,29.0654,29.9222,27700.0],["2019-04-08",29.7851,30.0936,29.3139,29.9222,14700.0],["2019-04-09",29.8794,29.9308,29.5195,29.6566,38100.0],["2019-04-10",29.7594,30.4621,29.6909,30.4364,15600.0],["2019-04-11",30.4621,30.4621,29.6052,29.9222,13100.0],["2019-04-12",30.1879,30.4192,29.9908,30.145,12500.0],["2019-04-15",30.4621,31.9102,30.1707,31.4218,67600.0],["2019-04-16",31.7388,33.2212,31.7388,32.7671,40300.0],["2019-04-17",32.9556,32.9556,31.6103,31.9359,18300.0],["2019-04-18",31.7474,31.8331,31.1476,31.5332,18700.0],["2019-04-22",31.3875,31.4989,30.8391,31.2333,17400.0],["2019-04-23",31.2847,32.3129,31.2161,31.696,14700.0],["2019-04-24",31.6617,32.253,31.5246,31.6189,18800.0],["2019-04-25",31.5674,31.7645,30.5478,30.822,14200.0],["2019-04-26",30.8048,31.3618,30.5135,31.0276,11200.0],["2019-04-29",30.8991,31.6874,30.6934,31.6617,17200.0],["2019-04-30",31.5932,31.6189,31.1219,31.3875,29000.0],["2019-05-01",31.636,32.3044,30.9419,32.1416,48700.0],["2019-05-02",32.0387,32.0387,30.5563,31.0276,24800.0],["2019-05-03",31.3961,31.8502,31.2247,31.7046,56600.0],["2019-05-06",31.2933,32.133,30.7963,31.9016,26100.0],["2019-05-07",30.5135,31.7388,30.2393,30.3935,27000.0],["2019-05-08",31.5503,31.5503,29.7766,29.8537,18000.0],["2019-05-09",29.4938,30.6163,28.8083,30.3764,32400.0],["2019-05-10",30.0851,30.1793,29.2539,29.3996,18500.0],["2019-05-13",28.6198,29.6738,28.4998,29.2025,33200.0],["2019-05-14",29.3186,29.9636,29.2068,29.5078,12500.0],["2019-05-15",29.2584,30.2474,29.2584,29.7572,18300.0],["2019-05-16",29.8518,30.0668,28.7251,29.697,15600.0],["2019-05-17",29.3444,29.6368,28.5101,28.7252,22500.0],["2019-05-20",28.5273,29.6626,28.4757,29.4906,42700.0],["2019-05-21",29.654,31.1677,29.654,30.6172,45300.0],["2019-05-22",30.514,30.8666,30.1184,30.4108,18300.0],["2019-05-23",29.869,30.0238,29.181,29.3874,26700.0],["2019-05-24",29.6196,29.7314,29.0692,29.4992,10000.0],["2019-05-28",29.3358,29.7572,28.5789,28.6993,25400.0],["2019-05-29",28.5531,28.7424,28.1661,28.4671,28600.0],["2019-05-30",28.5876,28.923,27.7791,28.0801,20800.0],["2019-05-31",27.5813,27.6501,26.6869,26.8503,18800.0],["2019-06-03",26.7213,27.2459,26.2311,26.7901,32700.0],["2019-06-04",27.1427,27.5039,26.4719,26.8933,25900.0],["2019-06-05",27.0223,27.4781,26.3773,26.8073,30200.0],["2019-06-06",26.8589,27.3061,25.2506,25.371,27100.0],["2019-06-07",25.4312,26.1795,25.0958,26.0849,47900.0],["2019-06-10",26.2225,26.7987,26.1967,26.4805,38600.0],["2019-06-11",26.7213,27.5211,26.4805,27.3061,31900.0],["2019-06-12",27.3405,27.4781,26.8417,27.0395,33000.0],["2019-06-13",27.1083,27.8995,27.0825,27.8909,23900.0],["2019-06-14",27.7877,27.7877,26.5063,26.7127,28200.0],["2019-06-17",26.8331,27.7533,26.7385,27.3577,29500.0],["2019-06-18",27.6759,28.5875,27.6157,27.7361,14500.0],["2019-06-19",27.5641,28.1747,26.8503,28.0457,33200.0],["2019-06-20",28.3725,28.3725,27.0911,27.5813,26200.0],["2019-06-21",27.3749,27.8135,26.7729,27.2373,28100.0],["2019-06-24",27.3319,27.3319,26.4289,26.9277,33600.0],["2019-06-25",26.9621,27.2029,26.059,26.9191,22200.0],["2019-06-26",26.7643,27.1857,25.887,26.8847,20600.0],["2019-06-27",26.5751,27.4351,26.5493,27.4351,47800.0],["2019-06-28",27.4351,28.5101,27.4351,28.0285,43300.0],["2019-07-01",28.4757,29.267,28.1317,28.5875,33400.0],["2019-07-02",28.5617,28.7682,27.8135,28.2521,16500.0],["2019-07-03",28.2177,28.3811,28.0027,28.0457,5600.0],["2019-07-05",27.8393,28.3983,27.5125,28.1059,12000.0],["2019-07-08",28.1059,28.1059,27.4179,27.4179,15800.0],["2019-07-09",27.3749,27.3749,26.6611,26.9449,13400.0],["2019-07-10",27.0653,27.7619,26.9535,26.9621,19600.0],["2019-07-11",27.3921,27.3921,26.059,26.4117,20100.0],["2019-07-12",26.5665,27.0911,26.4461,26.6181,16400.0],["2019-07-15",26.8245,26.9793,26.0848,26.9621,19900.0],["2019-07-16",26.7471,27.1427,26.5493,26.6525,22000.0],["2019-07-17",26.6955,27.2631,26.6525,27.1169,24300.0],["2019-07-18",26.4891,26.7127,25.9128,26.1795,21100.0],["2019-07-19",26.102,26.8933,26.102,26.2225,11900.0],["2019-07-22",26.6869,26.8503,25.4054,25.844,16700.0],["2019-07-23",25.9214,26.4805,25.1216,25.371,75000.0],["2019-07-24",25.3538,27.3749,25.2248,27.0911,45200.0],["2019-07-25",26.7815,27.1857,25.9386,25.9386,11700.0],["2019-07-26",25.9988,27.1599,25.4656,27.0223,32600.0],["2019-07-29",27.0825,27.2029,26.4461,26.5751,11300.0],["2019-07-30",26.0246,27.0395,26.0246,26.8331,13900.0],["2019-07-31",26.9621,27.3405,26.3085,26.3171,28800.0],["2019-08-01",26.5321,27.0825,25.8182,25.9042,42900.0],["2019-08-02",25.6032,26.2139,25.156,25.5946,19800.0],["2019-08-05",24.9066,25.2506,22.9801,24.0638,65500.0],["2019-08-06",23.5133,25.1302,23.3069,23.7284,29500.0],["2019-08-07",23.2983,24.4164,22.8855,23.4445,29900.0],["2019-08-08",23.4961,24.683,23.4961,24.2358,39100.0],["2019-08-09",24.4078,24.4078,23.1349,23.6509,35500.0],["2019-08-12",23.4998,23.8713,23.3702,23.7503,64400.0],["2019-08-13",23.5689,24.9167,23.5689,24.1477,33600.0],["2019-08-14",23.6553,23.7503,23.327,23.4825,50800.0],["2019-08-15",23.6207,24.0181,23.1801,23.8453,37500.0],["2019-08-16",24.0872,24.1909,23.6898,24.0872,24600.0],["2019-08-19",24.1477,24.4069,23.9663,24.2773,11600.0],["2019-08-20",24.3551,24.3551,23.7762,23.9231,19800.0],["2019-08-21",24.1477,24.1477,23.7157,23.8885,23500.0],["2019-08-22",24.1218,24.8216,23.9145,24.26,23700.0],["2019-08-23",24.2082,24.3896,23.4306,23.4306,37700.0],["2019-08-26",23.7935,23.9231,23.2751,23.4306,64600.0],["2019-08-27",23.4911,23.8108,22.2384,22.5494,42000.0],["2019-08-28",22.4544,23.1023,22.4544,22.9987,13500.0],["2019-08-29",23.2319,23.6812,22.9987,23.3183,29200.0],["2019-08-30",23.3874,23.4911,22.7654,23.4911,30500.0],["2019-09-03",23.2319,23.301,22.9382,23.1974,59100.0],["2019-09-04",23.301,23.6898,23.0678,23.206,53400.0],["2019-09-05",23.5775,24.5883,23.543,24.5192,70300.0],["2019-09-06",24.6143,24.6834,24.2082,24.2341,12800.0],["2019-09-09",24.4847,25.9448,24.4069,25.8152,33500.0],["2019-09-10",25.7979,27.0074,25.7893,26.5755,22400.0],["2019-09-11",26.7828,27.569,26.6878,27.3617,25000.0],["2019-09-12",27.3444,28.0874,26.8433,27.8023,28100.0],["2019-09-13",27.8368,28.7094,27.5172,28.2602,18600.0],["2019-09-16",28.0701,29.0291,27.69,28.3466,28100.0],["2019-09-17",28.2515,28.4675,27.8109,27.906,23700.0],["2019-09-18",28.0183,28.0183,26.8087,27.3789,26200.0],["2019-09-19",27.1198,27.7764,26.8433,27.1111,24200.0],["2019-09-20",27.1284,27.5863,26.8865,27.2234,49900.0],["2019-09-23",27.2234,27.5345,26.826,27.3617,11800.0],["2019-09-24",27.3876,27.5085,27.0074,27.0766,29100.0],["2019-09-25",26.5409,27.2321,26.5409,27.163,13900.0],["2019-09-26",26.9815,26.9815,25.1499,25.1499,28900.0],["2019-09-27",25.5733,25.6424,25.1413,25.4523,14900.0],["2019-09-30",25.8411,26.1089,25.5733,25.7979,16500.0],["2019-10-01",25.9534,25.9534,24.4069,24.4242,14200.0],["2019-10-02",24.2773,24.4501,23.733,24.1218,20700.0],["2019-10-03",24.1391,24.381,23.4134,23.8972,13800.0],["2019-10-04",23.8972,24.4069,23.4479,24.4069,13600.0],["2019-10-07",24.6488,24.7179,24.2514,24.286,18500.0],["2019-10-08",23.9577,23.9836,23.5862,23.7762,22000.0],["2019-10-09",23.9317,24.1304,23.4479,23.6207,28200.0],["2019-10-10",23.5602,23.9058,23.1628,23.5689,34500.0],["2019-10-11",23.8367,25.1154,23.7762,24.1823,32500.0],["2019-10-14",24.0354,24.6056,23.6034,24.2514,21200.0],["2019-10-15",24.0354,24.9426,23.9404,24.6315,16300.0],["2019-10-16",24.6661,24.9167,24.2082,24.2773,34400.0],["2019-10-17",24.4674,24.8821,24.1045,24.2514,72600.0],["2019-10-18",23.9922,24.4674,23.7935,23.8972,76000.0],["2019-10-21",24.1304,27.4308,24.1304,26.9297,77400.0],["2019-10-22",26.7483,27.474,26.4113,27.2148,23100.0],["2019-10-23",27.1802,27.5949,26.7137,27.5431,39500.0],["2019-10-24",27.6468,27.6468,26.6791,27.1889,32300.0],["2019-10-25",27.0766,27.69,27.0766,27.5517,11000.0],["2019-10-28",27.1284,27.8887,26.8778,27.5517,23600.0],["2019-10-29",26.8865,27.8887,26.8865,27.6554,11600.0],["2019-10-30",27.2148,27.2234,26.826,26.9383,19900.0],["2019-10-31",26.826,27.0766,26.5409,26.5755,18800.0],["2019-11-01",26.826,27.6381,26.826,27.6036,18100.0],["2019-11-04",27.7159,28.2947,27.69,27.906,25500.0],["2019-11-05",26.7569,29.055,26.7569,28.8995,37700.0],["2019-11-06",28.9773,29.3142,27.6727,27.8109,31500.0],["2019-11-07",28.2515,29.0896,28.2256,29.0032,33100.0],["2019-11-08",28.6144,29.8844,28.1133,28.4243,60400.0],["2019-11-11",28.3034,29.4524,28.0356,28.3898,29100.0],["2019-11-12",28.6109,29.2874,28.0299,28.9925,44400.0],["2019-11-13",28.6283,29.0446,28.4028,28.715,37800.0],["2019-11-14",28.6109,29.3308,28.3074,28.4895,37000.0],["2019-11-15",28.767,29.3654,28.6196,29.2093,40700.0],["2019-11-18",29.0532,29.3134,27.5008,27.9084,33500.0],["2019-11-19",27.9952,28.4462,27.5442,28.2987,32400.0],["2019-11-20",28.1426,28.6803,27.5962,27.6656,37900.0],["2019-11-21",27.7697,27.8217,27.1799,27.3014,43200.0],["2019-11-22",27.4228,28.1253,27.1106,27.5442,23900.0],["2019-11-25",27.7263,28.5936,27.3187,28.4722,32400.0],["2019-11-26",28.0299,28.6109,27.6223,28.4375,44100.0],["2019-11-27",28.5502,28.689,26.8417,26.9892,69500.0],["2019-11-29",26.9198,27.6396,26.8157,27.4315,20400.0],["2019-12-02",27.4835,28.264,26.833,27.0846,43800.0],["2019-12-03",26.3561,27.5702,26.3474,26.8591,49300.0],["2019-12-04",27.0846,27.5702,26.7984,26.9892,34100.0],["2019-12-05",27.0412,27.6223,26.755,27.1106,44700.0],["2019-12-06",27.5355,28.1253,27.1192,27.31,37300.0],["2019-12-09",27.1539,27.8304,26.7984,27.4488,27600.0],["2019-12-10",27.1973,27.8738,27.1019,27.4401,42300.0],["2019-12-11",27.6483,28.3681,27.2754,28.2987,81300.0],["2019-12-12",28.3161,29.8945,28.2033,29.7644,99100.0],["2019-12-13",29.8945,29.9378,29.3568,29.7731,92600.0],["2019-12-16",30.0766,30.6056,28.8624,29.166,120000.0],["2019-12-17",29.2007,29.5129,28.8624,29.3134,111900.0],["2019-12-18",29.4001,29.7817,29.166,29.5823,60000.0],["2019-12-19",29.5823,29.8338,28.9925,29.2007,93100.0],["2019-12-20",29.192,29.4695,28.8538,29.1746,108100.0],["2019-12-23",29.2267,29.5129,28.9578,29.3915,56100.0],["2019-12-24",29.3915,29.5649,28.8451,29.3134,40800.0],["2019-12-26",29.2614,29.7644,28.8798,29.1746,60700.0],["2019-12-27",29.1833,29.4522,28.6803,28.8885,44500.0],["2019-12-30",28.7497,29.1486,28.6109,29.0272,35900.0],["2019-12-31",29.0012,29.3134,28.9925,29.1833,49400.0],["2020-01-02",29.3654,29.6343,28.8711,29.1746,51200.0],["2020-01-03",28.8624,29.0966,28.5502,29.0446,27000.0],["2020-01-06",28.9838,29.5389,28.4808,29.1573,60100.0],["2020-01-07",29.1833,29.9725,29.1833,29.7124,52200.0],["2020-01-08",29.695,30.9786,29.695,30.3715,76800.0],["2020-01-09",30.5709,30.8745,30.3455,30.5709,58700.0],["2020-01-10",30.5276,30.6837,30.0506,30.4062,67500.0],["2020-01-13",30.4495,31.2561,30.4062,31.2214,60600.0],["2020-01-14",31.1173,31.3168,30.6403,30.9699,63800.0],["2020-01-15",30.9092,31.2994,30.0506,30.4669,46300.0],["2020-01-16",30.5709,31.2127,30.5709,30.7531,31600.0],["2020-01-17",30.9785,30.9785,30.1286,30.198,19100.0],["2020-01-21",29.9378,29.9378,29.0185,29.1053,22100.0],["2020-01-22",29.1833,29.2961,28.8538,28.9492,23400.0],["2020-01-23",28.8191,28.9665,28.2727,28.8364,20700.0],["2020-01-24",28.9058,28.9058,27.8217,27.9431,17800.0],["2020-01-27",27.4054,27.8217,27.1626,27.3707,20100.0],["2020-01-28",27.5095,27.8738,27.4401,27.709,26200.0],["2020-01-29",27.8651,27.8738,26.755,26.7897,17000.0],["2020-01-30",26.5208,26.5208,26.0352,26.1913,18000.0],["2020-01-31",26.0178,26.0525,25.4021,25.4975,33000.0],["2020-02-03",25.8097,25.9311,25.3674,25.7316,24400.0],["2020-02-04",26.1913,27.0499,26.1392,26.1653,21900.0],["2020-02-05",26.6509,27.4922,26.4428,27.4054,23000.0],["2020-02-06",27.5615,27.5876,26.3734,26.7116,22700.0],["2020-02-07",26.4254,26.4254,25.9311,26.2693,20000.0],["2020-02-10",26.0699,26.3561,25.749,26.1306,16400.0],["2020-02-11",26.2953,26.7203,26.1826,26.3214,33600.0],["2020-02-12",26.5729,26.7897,26.1739,26.5555,21400.0],["2020-02-13",26.3596,26.4815,26.1158,26.3857,14300.0],["2020-02-14",26.5425,26.5425,25.6194,25.811,15100.0],["2020-02-18",25.8719,26.02,25.2711,25.602,14800.0],["2020-02-19",25.8458,26.2725,25.7936,26.1332,13200.0],["2020-02-20",25.959,26.438,25.8632,25.8893,26700.0],["2020-02-21",25.8981,25.9938,25.393,25.8981,20600.0],["2020-02-24",24.8095,26.1332,24.7312,25.1492,18000.0],["2020-02-25",25.0098,25.0098,22.9373,23.0331,35000.0],["2020-02-26",23.2508,23.3466,22.5977,22.9808,31900.0],["2020-02-27",22.3538,22.8154,21.544,21.6049,19800.0],["2020-02-28",20.56,22.2668,20.3771,21.3524,55600.0],["2020-03-02",21.5266,22.0665,20.8909,21.2827,53200.0],["2020-03-03",21.4917,21.4917,19.7849,19.8111,40300.0],["2020-03-04",20.29,20.7428,20.0462,20.5687,30600.0],["2020-03-05",19.933,20.081,18.2958,18.7312,50400.0],["2020-03-06",17.8953,18.8357,17.8953,18.6355,53500.0],["2020-03-09",16.7632,17.3641,16.2407,16.5368,45500.0],["2020-03-10",17.277,17.277,14.5513,14.7081,118700.0],["2020-03-11",14.5687,14.8909,12.9839,13.5412,102500.0],["2020-03-12",12.8707,13.4889,9.5006,9.9012,121500.0],["2020-03-13",10.563,11.2335,9.3874,10.6849,120300.0],["2020-03-16",9.8925,15.0216,9.8925,11.3206,230200.0],["2020-03-17",11.6951,13.0448,11.1203,12.6355,181000.0],["2020-03-18",11.5122,12.531,10.5369,11.2684,103700.0],["2020-03-19",11.1116,13.0274,11.1029,12.235,126000.0],["2020-03-20",12.3133,12.7749,10.9113,10.92,131600.0],["2020-03-23",11.5122,11.6863,10.7807,11.3467,77900.0],["2020-03-24",11.965,13.2538,11.8605,13.2538,90400.0],["2020-03-25",14.0985,15.2219,13.3235,13.8982,83900.0],["2020-03-26",13.994,17.0419,13.994,16.8329,97000.0],["2020-03-27",16.5455,17.8082,15.9533,16.5368,64500.0],["2020-03-30",16.7197,16.9461,15.605,16.441,96700.0],["2020-03-31",16.0927,17.3466,15.7792,16.4932,131300.0],["2020-04-01",15.9533,17.7559,15.3612,15.8924,109200.0],["2020-04-02",15.5702,16.6848,15.1957,15.666,67500.0],["2020-04-03",15.3873,15.7269,13.1232,13.4628,49400.0],["2020-04-06",14.351,15.4657,14.351,14.7081,55000.0],["2020-04-07",14.9867,15.7269,13.2103,13.5934,61300.0],["2020-04-08",13.5412,14.3772,13.5412,14.2727,79100.0],["2020-04-09",14.8997,15.9621,14.6297,15.8314,95500.0],["2020-04-13",15.7008,15.7008,13.8982,14.1246,50000.0],["2020-04-14",14.6297,15.1696,14.412,14.978,46500.0],["2020-04-15",14.3859,14.3859,12.9403,12.9839,70300.0],["2020-04-16",12.9752,12.9752,12.1914,12.8445,46500.0],["2020-04-17",13.3496,14.56,13.3496,14.4904,48400.0],["2020-04-20",13.9505,14.1159,12.8532,13.1145,64000.0],["2020-04-21",12.9839,13.3061,12.7749,13.0971,75000.0],["2020-04-22",13.637,13.637,12.592,12.8532,39000.0],["2020-04-23",12.9664,13.6805,12.949,13.1319,51000.0],["2020-04-24",13.3844,13.8982,13.2277,13.7415,33000.0],["2020-04-27",13.9243,15.5092,13.9243,15.1957,69400.0],["2020-04-28",15.6747,16.0317,15.2915,15.3176,36400.0],["2020-04-29",15.9969,17.9562,15.9795,17.5731,63900.0],["2020-04-30",17.0854,17.0854,15.9533,15.9621,49300.0],["2020-05-01",15.4047,16.0753,14.2291,14.5426,36500.0],["2020-05-04",14.1159,14.8039,13.5673,14.0375,27600.0],["2020-05-05",14.3423,14.4904,13.4802,13.5847,34700.0],["2020-05-06",13.6979,13.7589,13.158,13.2712,27400.0],["2020-05-07",13.3061,13.6544,11.9998,12.1653,87800.0],["2020-05-08",12.3569,13.0448,12.1392,12.6094,95100.0],["2020-05-11",12.5572,13.1406,11.3206,11.6689,75600.0],["2020-05-12",11.7299,11.9128,11.0245,11.1116,46200.0],["2020-05-13",11.0506,11.0506,9.9447,10.5891,103800.0],["2020-05-14",10.2669,10.8852,9.6225,10.8591,53900.0],["2020-05-15",10.7981,11.3206,10.4237,10.9723,48600.0],["2020-05-18",11.6167,12.026,11.1116,11.5209,74400.0],["2020-05-19",11.3467,12.174,11.0942,11.6863,82900.0],["2020-05-20",11.9389,12.4265,11.8692,12.2785,68700.0],["2020-05-21",12.1479,12.3133,11.5557,12.026,41600.0],["2020-05-22",12.0956,12.383,11.7038,12.2001,39800.0],["2020-05-26",12.8271,13.6283,12.592,13.428,40000.0],["2020-05-27",13.6283,14.1333,13.5238,13.7241,89200.0],["2020-05-28",14.0811,14.0811,13.01,13.0971,62400.0],["2020-05-29",13.0187,13.1929,12.2001,12.7052,172900.0],["2020-06-01",12.9229,13.2016,12.2524,12.3046,70800.0],["2020-06-02",12.3482,12.7836,12.2088,12.4004,68500.0],["2020-06-03",12.7574,13.9069,12.7574,13.6544,71800.0],["2020-06-04",13.4541,14.2291,13.0361,14.1246,50100.0],["2020-06-05",14.7952,15.9359,14.7952,15.0303,94900.0],["2020-06-08",15.2567,15.9708,15.1435,15.8924,93900.0],["2020-06-09",15.9272,16.3626,15.5005,16.1362,59900.0],["2020-06-10",16.0056,16.0056,14.9954,15.1174,99900.0],["2020-06-11",14.1246,14.8039,13.3844,13.4106,81700.0],["2020-06-12",14.351,16.9635,13.0884,13.7328,63300.0],["2020-06-15",13.158,14.5775,13.0709,14.351,62600.0],["2020-06-16",15.1435,15.1435,14.1943,14.3336,45900.0],["2020-06-17",14.2901,14.2901,13.6196,13.9592,53800.0],["2020-06-18",13.7937,14.5078,13.7937,13.9679,33400.0],["2020-06-19",14.2291,14.4294,13.2538,13.7763,64900.0],["2020-06-22",13.5673,13.994,13.428,13.9418,39400.0],["2020-06-23",14.2814,14.9954,13.8982,13.9331,47400.0],["2020-06-24",13.637,13.7937,13.0448,13.2625,61900.0],["2020-06-25",13.1319,13.6544,12.9664,13.6196,54800.0],["2020-06-26",13.4802,14.3946,13.2277,14.3597,147000.0],["2020-06-29",14.4817,14.8387,12.8271,13.4019,97900.0],["2020-06-30",13.3148,14.6907,13.3148,14.4468,48800.0],["2020-07-01",14.4294,14.621,13.4367,14.1508,60200.0],["2020-07-02",14.5078,14.682,13.6892,13.7937,42900.0],["2020-07-06",14.055,14.0724,13.3757,13.7937,28700.0],["2020-07-07",13.5934,13.7328,13.1145,13.1145,28700.0],["2020-07-08",13.0709,13.3322,12.7749,13.0187,25300.0],["2020-07-09",12.9577,13.0971,12.444,12.6529,48800.0],["2020-07-10",12.6704,13.3061,12.6704,13.1841,38400.0],["2020-07-13",13.4106,13.9853,13.1929,13.4541,47800.0],["2020-07-14",13.4541,13.7589,13.0971,13.5238,27100.0],["2020-07-15",13.8286,14.8822,13.5238,14.6297,72700.0],["2020-07-16",14.6907,14.7342,14.2204,14.56,42700.0],["2020-07-17",14.5165,14.9606,14.0201,14.1682,27500.0],["2020-07-20",14.055,14.055,13.1929,13.219,31900.0],["2020-07-21",13.2974,14.1595,13.2974,14.1508,26500.0],["2020-07-22",13.933,14.1943,13.6457,13.6631,25300.0],["2020-07-23",13.7066,14.142,13.6631,13.7502,12600.0],["2020-07-24",13.8111,13.8111,13.3844,13.4628,14100.0],["2020-07-27",13.4106,13.6631,13.1929,13.4193,25900.0],["2020-07-28",13.2364,13.5847,12.949,13.0971,29900.0],["2020-07-29",13.3409,13.3409,12.9839,13.2277,34000.0],["2020-07-30",12.9229,13.3235,12.7662,13.2277,27800.0],["2020-07-31",13.0535,13.0535,12.3482,12.5572,49800.0],["2020-08-03",12.7836,13.158,12.6878,12.8794,33300.0],["2020-08-04",12.8968,13.2364,12.7923,13.2016,21400.0],["2020-08-05",13.158,13.4541,12.5833,13.4106,29200.0],["2020-08-06",13.2974,13.9156,13.1406,13.9156,32200.0],["2020-08-07",13.7328,14.0724,13.7328,14.0724,31100.0],["2020-08-10",13.8982,15.3089,13.8982,15.2567,60400.0],["2020-08-11",15.5789,16.8067,15.5266,16.711,58700.0],["2020-08-12",16.9809,16.9809,16.0666,16.5542,40500.0],["2020-08-13",16.3365,16.3365,15.5266,15.5789,35200.0],["2020-08-14",15.5963,16.502,15.5963,16.3975,43700.0],["2020-08-17",16.293,16.4758,16.1101,16.2668,28300.0],["2020-08-18",16.2668,16.2668,14.9258,14.9432,45100.0],["2020-08-19",15.0129,15.2741,14.4642,14.5687,43400.0],["2020-08-20",14.3597,14.6471,13.9331,14.0811,47700.0],["2020-08-21",13.9069,13.9679,13.0361,13.0797,108600.0],["2020-08-24",13.2364,14.6907,12.8881,14.6297,63800.0],["2020-08-25",14.6994,14.6994,13.8808,14.0114,19300.0],["2020-08-26",14.1333,14.1508,13.3583,13.3583,17200.0],["2020-08-27",13.4889,14.0375,13.4889,13.576,31000.0],["2020-08-28",13.428,14.4904,13.2886,14.1943,31100.0],["2020-08-31",14.1159,14.1769,13.7502,13.7763,29900.0],["2020-09-01",13.7589,13.8547,13.6108,13.6631,16100.0],["2020-09-02",13.7502,14.0637,13.7502,13.8286,24800.0],["2020-09-03",13.8198,14.1246,13.1929,13.2712,20800.0],["2020-09-04",13.637,14.0027,13.2886,13.5151,19700.0],["2020-09-08",13.1667,13.6979,13.0448,13.3235,40500.0],["2020-09-09",13.3844,13.4628,12.9316,13.3496,32000.0],["2020-09-10",13.0884,13.1406,12.8968,13.0709,17600.0],["2020-09-11",13.0709,13.219,12.7487,12.9403,28900.0],["2020-09-14",13.0274,13.6283,12.9055,13.4889,35200.0],["2020-09-15",13.7502,14.264,13.4106,14.0724,20600.0],["2020-09-16",14.5949,15.0216,14.1159,14.769,49500.0],["2020-09-17",14.2901,14.9171,13.8198,14.203,53400.0],["2020-09-18",14.4207,14.4207,13.4541,14.3075,72800.0],["2020-09-21",13.7676,14.3597,13.01,13.7415,57300.0],["2020-09-22",13.8982,13.8982,12.9752,13.2886,28000.0],["2020-09-23",13.1929,13.4454,12.9403,12.9839,46200.0],["2020-09-24",13.0884,13.8808,12.7662,13.6021,47400.0],["2020-09-25",13.6021,13.8286,13.3235,13.4715,24600.0],["2020-09-28",13.8634,14.7603,13.8634,14.3423,48500.0],["2020-09-29",14.2378,14.4294,13.9766,14.1072,21200.0],["2020-09-30",14.264,14.6645,13.8895,13.994,19700.0],["2020-10-01",14.1943,14.3336,13.846,13.8982,36500.0],["2020-10-02",13.9505,15.2044,13.5064,15.0564,41900.0],["2020-10-05",15.1783,16.2581,14.5513,14.9345,47000.0],["2020-10-06",14.9432,15.3525,14.3772,14.4642,40700.0],["2020-10-07",14.5862,15.457,14.3685,14.5862,49100.0],["2020-10-08",14.7342,15.9272,14.7342,15.7792,68400.0],["2020-10-09",16.0404,16.1014,14.4381,15.7008,23800.0],["2020-10-12",15.9446,15.9795,15.5876,15.9708,40600.0],["2020-10-13",15.9969,16.171,15.6573,15.7879,33000.0],["2020-10-14",15.8227,15.9011,15.6486,15.6486,18100.0],["2020-10-15",15.6137,16.4584,15.6137,16.4584,32200.0],["2020-10-16",16.3365,16.798,16.1275,16.5803,30600.0],["2020-10-19",16.589,16.9461,16.293,16.3017,18700.0],["2020-10-20",16.6065,16.8329,16.4584,16.5629,20400.0],["2020-10-21",16.4149,16.65,16.084,16.4671,9700.0],["2020-10-22",16.3713,16.8154,16.293,16.6152,23800.0],["2020-10-23",16.711,17.7559,16.5194,17.4424,58800.0],["2020-10-26",17.2509,19.1754,16.9983,18.3133,79200.0],["2020-10-27",18.3655,18.3655,16.502,17.7298,87200.0],["2020-10-28",17.1464,17.7646,16.5455,16.7806,56900.0],["2020-10-29",16.7022,17.5034,15.9359,17.3292,40800.0],["2020-10-30",17.1115,17.3292,15.4047,17.1899,30900.0],["2020-11-02",17.4947,18.1217,17.4947,18.1217,24500.0],["2020-11-03",18.7312,19.5324,18.3481,19.2973,48400.0],["2020-11-04",18.949,20.3074,18.7922,19.0447,98600.0],["2020-11-05",20.1768,20.4642,19.3756,19.5498,80600.0],["2020-11-06",19.6456,20.3684,19.2363,20.1594,26800.0],["2020-11-09",21.6485,23.155,21.1608,22.6238,69400.0],["2020-11-10",22.8067,25.1492,22.3103,23.782,78400.0],["2020-11-11",23.8952,24.4525,21.8052,22.3277,53800.0],["2020-11-12",22.3451,22.7457,21.9968,22.2406,28100.0],["2020-11-13",21.9825,22.3063,21.1686,21.9912,30400.0],["2020-11-16",22.5338,23.5664,22.5163,23.2076,30700.0],["2020-11-17",22.9538,23.4614,21.7024,23.4089,24800.0],["2020-11-18",23.4526,24.0652,23.3301,23.4351,21100.0],["2020-11-19",23.3914,24.1177,23.3389,23.6977,35700.0],["2020-11-20",23.3214,23.7152,22.2975,22.9976,27000.0],["2020-11-23",23.2864,24.0827,22.9101,23.1639,37900.0],["2020-11-24",23.8639,24.9141,23.0238,24.7215,38900.0],["2020-11-25",23.7327,25.4829,22.8488,25.2378,26700.0],["2020-11-27",25.2466,25.2816,24.4152,25.2378,21500.0],["2020-11-30",25.2991,25.3341,24.5203,24.5815,25900.0],["2020-12-01",24.0215,25.3954,24.0215,25.1853,14900.0],["2020-12-02",25.1153,26.2005,24.1965,25.8154,16600.0],["2020-12-03",25.6666,26.708,25.6316,26.3055,27600.0],["2020-12-04",26.5155,27.8106,26.3842,27.6619,33000.0],["2020-12-07",28.3007,28.537,26.3492,26.8305,48800.0],["2020-12-08",26.6117,27.8456,26.498,27.7844,19500.0],["2020-12-09",28.3094,28.4407,27.6794,28.3444,39700.0],["2020-12-10",27.1368,28.8608,27.1368,28.7032,38300.0],["2020-12-11",28.3969,29.2108,27.6356,28.3444,65300.0],["2020-12-14",28.0732,28.7557,27.3731,27.6794,68800.0],["2020-12-15",27.9856,29.7446,27.9681,29.4733,31000.0],["2020-12-16",29.5871,29.9371,29.0095,29.3946,30500.0],["2020-12-17",29.4908,29.7533,27.9419,29.0795,26000.0],["2020-12-18",29.2896,30.1034,27.9769,28.0732,135200.0],["2020-12-21",27.8719,29.7534,26.6293,27.6356,76000.0],["2020-12-22",27.8719,29.237,25.7979,26.0867,30500.0],["2020-12-23",26.3667,27.6444,26.1567,26.743,32800.0],["2020-12-24",26.6555,27.3031,25.5179,26.3842,10600.0],["2020-12-28",25.7454,27.8456,25.7454,27.0405,45700.0],["2020-12-29",26.2617,27.3468,25.9729,26.4892,35000.0],["2020-12-30",26.3405,27.0843,26.3405,26.6468,15700.0],["2020-12-31",26.9093,27.3031,26.7605,27.0405,15000.0],["2021-01-04",27.4606,28.4757,25.9904,26.0954,31400.0],["2021-01-05",26.218,28.0644,26.218,26.3405,43300.0],["2021-01-06",27.1718,29.7533,26.253,28.8432,59100.0],["2021-01-07",29.2108,29.3158,28.1169,28.7995,21800.0],["2021-01-08",29.0095,29.027,27.3643,28.0819,33000.0],["2021-01-11",27.7056,28.7907,27.7056,28.1869,30100.0],["2021-01-12",28.3532,28.7907,27.9857,28.6595,24500.0],["2021-01-13",28.4407,28.747,27.4168,27.4168,22200.0],["2021-01-14",27.8719,28.4407,27.3818,28.0032,39300.0],["2021-01-15",27.5656,28.0032,27.1893,27.2593,30000.0],["2021-01-19",27.8369,28.0294,27.2943,27.8631,25200.0],["2021-01-20",27.1718,27.9857,27.1718,27.4606,26500.0],["2021-01-21",27.4343,27.8456,26.848,27.4168,59200.0],["2021-01-22",26.918,27.4956,26.4892,27.1718,27100.0],["2021-01-25",26.6467,26.9793,25.8767,25.9642,19800.0],["2021-01-26",26.4017,26.4017,24.8703,25.8767,25500.0],["2021-01-27",25.0891,25.0891,23.5402,24.0652,29100.0],["2021-01-28",24.5028,24.8966,23.1989,23.1989,27200.0],["2021-01-29",23.1989,24.8265,23.1201,24.669,35400.0],["2021-02-01",24.249,25.9204,24.2315,25.5966,24600.0],["2021-02-02",25.6929,26.183,25.1416,25.1416,15500.0],["2021-02-03",24.4678,25.9029,24.4678,25.3604,13300.0],["2021-02-04",25.4479,28.4407,24.9491,27.6794,48800.0],["2021-02-05",28.2219,28.2219,26.813,27.5656,23900.0],["2021-02-08",28.1344,28.5282,27.5394,27.6356,35100.0],["2021-02-09",27.8369,28.4932,27.6356,28.3007,13300.0],["2021-02-10",28.4845,28.4845,27.1281,27.3993,28200.0],["2021-02-11",27.7025,27.7025,26.3582,27.0786,21700.0],["2021-02-12",26.9117,27.6937,26.2879,27.2807,23200.0],["2021-02-16",27.2456,28.5899,26.4988,27.7903,32100.0],["2021-02-17",27.764,28.5547,25.4444,28.2033,32300.0],["2021-02-18",28.2033,28.2911,26.446,27.0435,19200.0],["2021-02-19",27.1929,28.8974,27.1929,28.4932,26100.0],["2021-02-22",28.3263,29.3894,28.3263,29.3191,23800.0],["2021-02-23",29.2137,29.6969,28.4756,29.0467,30500.0],["2021-02-24",29.4597,30.3119,29.24,29.978,71300.0],["2021-02-25",29.7847,30.3998,29.4333,30.0571,56600.0],["2021-02-26",29.978,29.978,28.2823,28.4053,29500.0],["2021-03-01",29.4245,31.621,29.4245,31.1993,27300.0],["2021-03-02",31.4014,32.6929,30.2504,30.4437,43500.0],["2021-03-03",31.0851,33.9669,31.0851,33.7473,45900.0],["2021-03-04",34.0372,34.7577,31.6035,32.8072,56000.0],["2021-03-05",33.8966,34.8016,32.9038,34.292,37600.0],["2021-03-08",34.2656,36.7082,34.0196,35.32,51400.0],["2021-03-09",35.3815,35.3815,33.5803,33.7736,38700.0],["2021-03-10",33.0795,36.0404,33.0795,35.3463,50400.0],["2021-03-11",35.4693,36.4973,34.2393,35.6714,53400.0],["2021-03-12",35.9789,36.3567,33.8088,35.0564,49900.0],["2021-03-15",35.7154,35.7154,33.5979,33.8703,26400.0],["2021-03-16",32.8687,34.0548,31.8231,32.2624,39900.0],["2021-03-17",32.5348,33.308,31.6913,32.2536,34200.0],["2021-03-18",32.4645,33.9933,31.6825,32.0252,39000.0],["2021-03-19",31.6825,31.788,30.9006,31.252,112500.0],["2021-03-22",31.2081,32.8687,30.3998,30.9884,65100.0],["2021-03-23",30.9357,31.3575,28.5108,28.748,28600.0],["2021-03-24",29.1522,29.7145,27.4564,27.4652,58700.0],["2021-03-25",27.3686,28.4229,27.0171,27.8518,42500.0],["2021-03-26",28.2648,28.8798,27.7991,28.7216,31200.0],["2021-03-29",28.5547,28.994,27.3949,27.7991,37700.0],["2021-03-30",28.2384,29.0116,27.4916,28.0978,37400.0],["2021-03-31",27.9397,29.8287,27.0787,27.6673,130200.0],["2021-04-01",27.8606,29.8814,27.8606,29.2049,38900.0],["2021-04-05",29.4948,30.5316,29.2312,29.9078,42900.0],["2021-04-06",29.8814,31.1642,29.8814,30.5404,50300.0],["2021-04-07",30.3822,30.4876,29.0643,29.5212,50200.0],["2021-04-08",29.6178,30.0132,29.486,29.855,47600.0],["2021-04-09",29.9165,30.6106,29.9165,30.3295,17000.0],["2021-04-12",30.6282,31.3135,30.6282,31.1905,16800.0],["2021-04-13",31.1378,31.2696,29.9956,30.1098,16100.0],["2021-04-14",29.9605,30.2153,29.6881,29.9429,16700.0],["2021-04-15",29.7848,30.8303,29.7672,30.5667,16000.0],["2021-04-16",30.1626,31.5859,30.1626,30.9006,18700.0],["2021-04-19",30.9357,31.0851,29.9517,30.5316,39800.0],["2021-04-20",30.4086,30.6809,29.0907,29.7848,31800.0],["2021-04-21",28.5723,31.0499,28.5723,30.6809,23400.0],["2021-04-22",31.1027,31.4805,30.1098,30.2328,18500.0],["2021-04-23",30.3822,31.129,30.3822,30.5316,16500.0],["2021-04-26",30.9709,31.0324,30.7512,30.8039,18900.0],["2021-04-27",30.9709,31.5507,30.7512,30.9797,19300.0],["2021-04-28",31.1378,32.1218,30.9182,31.7528,13400.0],["2021-04-29",32.2712,32.5524,30.8303,32.157,28400.0],["2021-04-30",31.5771,32.7369,31.5771,31.9022,28200.0],["2021-05-03",32.3942,33.3255,32.3679,32.9829,17200.0],["2021-05-04",32.3239,33.3519,31.788,32.6842,27100.0],["2021-05-05",32.8774,33.4222,32.5084,32.7544,11000.0],["2021-05-06",33.2702,33.2702,31.6216,33.1467,28400.0],["2021-05-07",32.8646,33.755,32.7677,33.4288,11300.0],["2021-05-10",33.5346,33.9401,31.4894,31.4982,37500.0],["2021-05-11",30.8899,32.0183,30.696,31.6393,34700.0],["2021-05-12",31.5335,32.3798,29.3737,29.7704,33900.0],["2021-05-13",30.22,31.9037,28.9505,29.8585,75900.0],["2021-05-14",30.4139,32.5913,30.2905,31.6569,40000.0],["2021-05-17",31.2514,32.5208,30.9869,31.4718,24000.0],["2021-05-18",31.7362,32.5737,31.1103,31.172,21600.0],["2021-05-19",30.8547,31.7979,29.9996,31.6216,48500.0],["2021-05-20",31.4541,32.2916,30.9428,31.2249,31600.0],["2021-05-21",31.7362,32.2652,31.1985,32.0712,19700.0],["2021-05-24",31.8861,32.2916,31.7362,32.0624,27200.0],["2021-05-25",32.1153,32.3798,31.604,31.6745,28800.0],["2021-05-26",31.7362,31.7627,31.4012,31.5687,12900.0],["2021-05-27",31.8861,32.6178,31.8244,32.0007,26000.0],["2021-05-28",32.2299,32.7148,32.177,32.5208,17000.0],["2021-06-01",32.8117,33.6757,32.6971,32.9616,32300.0],["2021-06-02",33.3671,33.8344,32.3533,32.6619,27200.0],["2021-06-03",33.0321,33.0938,32.2123,32.5561,24300.0],["2021-06-04",32.5385,32.7677,32.2035,32.4591,18800.0],["2021-06-07",32.706,32.706,31.9919,32.1065,15400.0],["2021-06-08",32.0624,32.706,32.0448,32.2475,12400.0],["2021-06-09",32.1858,32.4415,31.5952,32.1241,16100.0],["2021-06-10",32.512,32.512,31.2602,31.2602,16400.0],["2021-06-11",31.5247,32.0624,31.3836,31.6657,15100.0],["2021-06-14",31.3836,31.8685,31.3395,31.5864,19200.0],["2021-06-15",31.4718,31.7803,31.4718,31.7274,12500.0],["2021-06-16",31.507,32.0095,30.8988,30.8988,20000.0],["2021-06-17",31.1632,31.3836,29.7704,29.7704,29400.0],["2021-06-18",29.2062,29.2062,28.2629,28.3775,45900.0],["2021-06-21",28.7301,29.5676,28.0601,29.1709,19500.0],["2021-06-22",29.0651,29.8938,28.5274,29.6558,21800.0],["2021-06-23",29.9202,30.4227,29.3913,29.8321,21400.0],["2021-06-24",29.7351,29.7968,28.9152,29.356,27000.0],["2021-06-25",29.5323,30.4139,29.3825,29.3913,121100.0],["2021-06-28",29.4442,29.4442,27.972,28.1218,21100.0],["2021-06-29",28.3863,28.5274,27.7251,28.1659,17300.0],["2021-06-30",28.2276,28.8183,28.2276,28.3334,24500.0],["2021-07-01",28.7125,29.1444,27.9808,28.4392,30600.0],["2021-07-02",28.545,28.545,27.8045,27.8662,14300.0],["2021-07-06",27.7868,28.2893,27.7251,27.8221,22300.0],["2021-07-07",28.2981,28.9593,28.0954,28.2805,23500.0],["2021-07-08",27.5488,28.7654,27.4695,28.0072,25400.0],["2021-07-09",28.5009,29.1444,28.2717,29.0739,12500.0],["2021-07-12",29.0034,29.0034,28.351,28.6243,9500.0],["2021-07-13",28.5362,28.7477,27.8309,28.3863,12800.0],["2021-07-14",28.5097,28.5538,27.7692,27.7868,15800.0],["2021-07-15",27.5488,28.2364,26.9053,27.4342,15200.0],["2021-07-16",27.6193,27.9103,26.87,27.0199,16600.0],["2021-07-19",26.4028,26.4028,25.292,25.7504,18700.0],["2021-07-20",26.3499,27.3813,24.9041,25.3537,46300.0],["2021-07-21",25.8738,28.0601,25.8738,27.9896,30300.0],["2021-07-22",27.7604,27.7604,26.6849,26.9494,8200.0],["2021-07-23",27.1521,27.1521,25.6535,26.0678,14400.0],["2021-07-26",26.1207,27.3108,26.1207,27.3108,22100.0],["2021-07-27",26.7819,26.7819,25.53,25.7504,11300.0],["2021-07-28",26.4028,26.9846,25.5653,26.9582,28200.0],["2021-07-29",26.8965,27.0022,25.5653,25.5653,18600.0],["2021-07-30",25.3802,26.3587,25.151,25.6446,18000.0],["2021-08-02",25.9179,27.0287,25.0452,25.2127,46200.0],["2021-08-03",25.0628,26.0149,24.3399,25.9885,50200.0],["2021-08-04",23.8903,24.4545,22.2683,22.4622,36400.0],["2021-08-05",22.759,23.1311,21.7668,22.5021,26600.0],["2021-08-06",22.7501,22.8387,21.058,21.3327,28300.0],["2021-08-09",21.3327,22.7324,20.7303,22.3603,35700.0],["2021-08-10",22.4666,23.2197,22.2363,22.6615,14800.0],["2021-08-11",22.4578,22.9893,21.4124,21.6516,21100.0],["2021-08-12",21.9174,22.3603,21.5719,21.9528,19500.0],["2021-08-13",22.0148,22.4046,21.2618,21.4035,55500.0],["2021-08-16",21.439,21.9262,21.3504,21.7225,22800.0],["2021-08-17",22.0768,22.0768,21.3061,21.5453,24300.0],["2021-08-18",21.8819,21.9617,21.4656,21.4744,11900.0],["2021-08-19",21.2707,21.439,20.6239,20.9429,18700.0],["2021-08-20",20.7568,21.3238,20.7568,21.1378,22900.0],["2021-08-23",21.5276,21.8465,21.315,21.7048,9100.0],["2021-08-24",22.3603,22.9096,22.2097,22.4401,15600.0],["2021-08-25",23.1754,23.1754,21.5984,21.6073,18000.0],["2021-08-26",21.6073,23.4588,21.5719,22.9007,31300.0],["2021-08-27",22.9273,24.3713,22.4578,22.635,38600.0],["2021-08-30",22.6793,23.9461,22.3692,23.6006,31800.0],["2021-08-31",23.4766,23.7778,22.6261,22.8387,23600.0],["2021-09-01",23.2994,24.3625,23.0779,23.636,28700.0],["2021-09-02",24.0081,24.8409,23.1488,23.2994,27300.0],["2021-09-03",23.2817,25.3901,23.2817,24.8054,52200.0],["2021-09-07",25.337,25.6028,23.698,24.0613,38200.0],["2021-09-08",24.1853,24.8054,23.5829,24.4156,44900.0],["2021-09-09",24.265,25.1155,22.7058,23.2108,29300.0],["2021-09-10",23.4057,24.8763,23.4057,24.2827,42200.0],["2021-09-13",24.3891,24.8763,22.9273,23.2108,22900.0],["2021-09-14",23.1311,23.7866,21.7225,22.5995,42000.0],["2021-09-15",22.6438,22.9893,21.8022,22.2363,30200.0],["2021-09-16",22.13,22.2452,20.81,21.2441,27600.0],["2021-09-17",21.2441,21.4478,20.1987,20.2341,177000.0],["2021-09-20",19.9418,21.4567,19.9418,21.1201,40400.0],["2021-09-21",21.315,21.315,20.7214,20.8809,12900.0],["2021-09-22",20.9074,21.6162,20.9074,21.2175,9200.0],["2021-09-23",21.2795,21.7845,21.1732,21.5807,15500.0],["2021-09-24",21.3592,21.5453,21.1732,21.2352,14500.0],["2021-09-27",21.0403,22.1477,21.0403,21.8288,12500.0],["2021-09-28",21.6605,22.378,21.6162,21.9262,17400.0],["2021-09-29",21.8554,22.8476,21.6162,22.7235,50300.0],["2021-09-30",22.5729,22.883,22.4401,22.6084,40600.0],["2021-10-01",22.7856,23.1222,22.0591,22.2629,22600.0],["2021-10-04",21.9262,22.1389,21.8997,21.8997,10700.0],["2021-10-05",21.8376,22.4223,21.8376,21.8819,16800.0],["2021-10-06",21.749,22.0768,21.315,21.5541,22800.0],["2021-10-07",21.5541,21.9351,21.4301,21.7136,30200.0],["2021-10-08",21.7136,22.13,21.5099,21.749,21300.0],["2021-10-11",21.8997,22.1034,21.5719,21.6959,13000.0],["2021-10-12",21.5807,22.1388,21.4301,21.5276,15300.0],["2021-10-13",21.6516,22.1477,20.3848,20.748,33500.0],["2021-10-14",20.9429,21.3858,20.4025,21.1112,34200.0],["2021-10-15",21.4921,21.7668,20.6771,20.6771,26600.0],["2021-10-18",20.81,21.625,20.81,21.4035,20200.0],["2021-10-19",21.377,21.4833,20.4999,20.6417,20000.0],["2021-10-20",20.686,21.377,20.686,21.1289,11300.0],["2021-10-21",21.1378,21.2618,20.3316,20.429,18300.0],["2021-10-22",20.3227,21.058,20.3227,20.8188,28400.0],["2021-10-25",21.0403,21.0846,20.2253,20.9606,30400.0],["2021-10-26",21.1378,21.4921,20.9074,21.0049,18500.0],["2021-10-27",20.9872,21.5807,20.6948,20.9872,54300.0],["2021-10-28",21.0846,21.6073,21.0226,21.1466,78200.0],["2021-10-29",20.9252,21.625,20.6239,20.6594,42400.0],["2021-11-01",20.8897,22.3958,20.4025,22.192,29600.0],["2021-11-02",22.2717,22.4843,21.5364,21.7313,19300.0],["2021-11-03",21.4124,22.883,21.4124,22.192,35000.0],["2021-11-04",22.1477,22.5375,21.3504,21.5364,18800.0],["2021-11-05",21.6516,22.7678,21.6516,22.5818,23300.0],["2021-11-08",22.697,23.8398,21.8199,21.8199,24800.0],["2021-11-09",21.8554,23.5563,21.8554,22.2452,31200.0],["2021-11-10",22.13,22.6172,21.439,21.8022,23900.0],["2021-11-11",21.9085,22.6527,21.8376,21.8376,20500.0],["2021-11-12",21.9705,21.9882,20.3847,20.8188,24900.0],["2021-11-15",21.0315,22.1388,20.4556,21.9617,50700.0],["2021-11-16",21.8022,22.5375,20.4645,20.6948,32500.0],["2021-11-17",20.5796,21.687,19.4988,20.3847,42500.0],["2021-11-18",20.6297,20.6297,20.0418,20.2111,26500.0],["2021-11-19",20.0953,20.0953,19.0353,19.347,29100.0],["2021-11-22",19.5875,20.3714,19.0887,19.2401,63900.0],["2021-11-23",19.3203,19.3203,18.2425,18.6077,34800.0],["2021-11-24",18.9996,19.8815,18.679,19.6855,14700.0],["2021-11-26",19.2134,20.0329,18.3138,18.8037,50000.0],["2021-11-29",18.9818,20.1309,18.9818,19.6855,46400.0],["2021-11-30",19.3559,19.8815,18.385,18.8037,39300.0],["2021-12-01",19.3292,19.4094,16.8797,17.3161,62800.0],["2021-12-02",17.4854,18.9907,16.7995,18.9017,31600.0],["2021-12-03",18.8126,19.1778,18.3494,18.9373,21300.0],["2021-12-06",19.1956,19.6855,18.6255,19.2758,37500.0],["2021-12-07",19.5519,20.5317,18.8215,19.1778,35200.0],["2021-12-08",19.0887,19.4806,18.3138,19.1867,50400.0],["2021-12-09",18.9996,20.0418,18.768,19.4539,31700.0],["2021-12-10",19.4895,20.1131,18.0911,18.2692,61300.0],["2021-12-13",18.2603,18.7948,17.2983,18.198,56200.0],["2021-12-14",18.1623,18.8037,17.2983,17.6012,56000.0],["2021-12-15",17.5121,18.5721,17.04,18.2692,54800.0],["2021-12-16",18.3049,18.9195,17.2983,17.5477,47000.0],["2021-12-17",17.325,18.7324,17.2092,18.4117,47300.0],["2021-12-20",18.2336,18.2336,16.746,17.1202,70500.0],["2021-12-21",17.3874,18.0644,17.0311,17.9753,36500.0],["2021-12-22",18.0376,18.5097,17.6012,17.7704,31500.0],["2021-12-23",17.9486,19.8637,17.9486,19.1332,55800.0],["2021-12-27",19.1511,20.0418,17.7882,17.8773,33900.0],["2021-12-28",17.9931,19.1511,17.9931,18.8393,55300.0],["2021-12-29",18.7859,19.7479,18.0554,18.5097,57000.0],["2021-12-30",18.7057,19.5163,18.5899,19.1867,40300.0],["2021-12-31",18.9729,19.5341,18.7769,18.8571,46700.0],["2022-01-03",19.0353,19.3827,18.8749,19.258,22000.0],["2022-01-04",19.5519,19.8637,19.1778,19.7657,25800.0],["2022-01-05",19.8815,20.6653,19.8815,20.122,35200.0],["2022-01-06",20.2823,20.4872,19.9706,20.3179,26600.0],["2022-01-07",20.2289,20.4872,19.9706,19.9706,20300.0],["2022-01-10",19.4717,19.4717,18.5186,19.3738,16500.0],["2022-01-11",19.062,20.0418,18.002,19.5786,64000.0],["2022-01-12",19.7033,19.7033,19.3292,19.4895,35700.0],["2022-01-13",19.7479,20.79,19.543,20.6119,22800.0],["2022-01-14",20.22,20.4516,19.7211,19.9973,26100.0],["2022-01-18",19.5964,20.9058,19.445,19.926,40300.0],["2022-01-19",20.1754,20.6742,19.7122,19.9082,38200.0],["2022-01-20",19.9706,19.9973,18.5097,18.7235,25400.0],["2022-01-21",18.4563,18.7057,17.4319,17.4497,25700.0],["2022-01-24",17.2894,18.3405,16.9242,18.198,67800.0],["2022-01-25",18.0376,18.3405,17.1736,18.1445,27700.0],["2022-01-26",18.4741,18.8393,17.3607,17.3963,19400.0],["2022-01-27",17.4943,17.9842,16.4877,17.3607,52200.0],["2022-01-28",16.755,17.1825,16.4788,17.0489,18400.0],["2022-01-31",16.8618,18.0465,16.6303,18.0287,31700.0],["2022-02-01",17.9486,18.2247,16.9865,17.0667,32800.0],["2022-02-02",17.2716,17.5299,16.7015,17.3785,46300.0],["2022-02-03",17.2716,18.1802,16.8975,17.1202,34400.0],["2022-02-04",17.0311,17.4141,16.265,16.9865,43700.0],["2022-02-07",17.0578,17.2805,16.4788,16.5412,28500.0],["2022-02-08",16.5055,17.5299,16.3987,16.8262,25600.0],["2022-02-09",16.8262,17.4676,16.3987,17.3607,18300.0],["2022-02-10",16.4328,17.6162,16.2445,16.3521,49200.0],["2022-02-11",16.4866,16.7107,15.7335,15.9666,25400.0],["2022-02-14",15.9218,17.0334,15.4556,16.7107,51200.0],["2022-02-15",16.899,17.41,16.2535,16.4149,28400.0],["2022-02-16",16.3162,17.1679,15.8411,16.6838,29600.0],["2022-02-17",16.5045,16.6569,15.6349,15.9397,30900.0],["2022-02-18",15.7604,15.8321,15.1956,15.2763,30300.0],["2022-02-22",15.3032,15.3032,13.8957,14.5143,34200.0],["2022-02-23",14.7653,14.7653,13.7074,13.8061,27400.0],["2022-02-24",13.4475,14.1198,13.2861,13.9585,21400.0],["2022-02-25",14.1557,15.1956,13.9136,14.9356,53600.0],["2022-02-28",14.7743,15.2136,14.0571,14.2453,38900.0],["2022-03-01",13.8957,14.2184,13.0978,13.8957,56300.0],["2022-03-02",13.9316,14.4067,13.2144,13.4564,54600.0],["2022-03-03",13.6985,14.2543,13.5102,14.2543,34400.0],["2022-03-04",13.9764,14.0033,12.6765,13.0709,73800.0],["2022-03-07",13.0889,13.4475,12.7034,13.2323,36600.0],["2022-03-08",13.2323,14.1109,13.2323,13.8509,49600.0],["2022-03-09",14.2005,14.6129,14.1288,14.4336,30600.0],["2022-03-10",14.0481,14.2902,13.4295,14.1467,46100.0],["2022-03-11",14.2095,14.326,13.5819,14.0571,35200.0],["2022-03-14",14.075,14.075,12.9365,13.1426,48600.0],["2022-03-15",13.3309,13.7164,13.0171,13.5281,26600.0],["2022-03-16",13.7612,14.2274,13.6268,13.7523,38400.0],["2022-03-17",13.8598,14.5591,13.7792,14.4784,29900.0],["2022-03-18",13.6805,14.0212,13.304,13.9854,86600.0],["2022-03-21",14.0302,14.5232,13.6895,14.3888,65800.0],["2022-03-22",14.3439,14.5681,13.4654,13.564,47500.0],["2022-03-23",13.5371,14.1109,13.3668,13.8061,48700.0],["2022-03-24",13.7612,13.9674,13.5102,13.573,72000.0],["2022-03-25",13.7343,13.9136,13.4385,13.7971,62400.0],["2022-03-28",13.7971,13.9854,13.3668,13.3757,50000.0],["2022-03-29",13.564,14.1647,13.4654,13.9585,41100.0],["2022-03-30",14.1198,14.3888,13.3757,13.3937,66500.0],["2022-03-31",13.3937,13.5461,12.4703,12.6137,79500.0],["2022-04-01",12.6854,12.7482,11.3138,11.3765,75300.0],["2022-04-04",11.5469,11.78,10.9642,11.6096,90300.0],["2022-04-05",11.6545,11.7262,11.3676,11.4662,55800.0],["2022-04-06",11.4303,11.6814,10.9462,11.4034,67100.0],["2022-04-07",11.4393,11.4393,10.9462,11.3317,56400.0],["2022-04-08",11.3407,11.5738,11.1793,11.3048,37300.0],["2022-04-11",11.3228,11.5648,10.9642,11.3138,37600.0],["2022-04-12",11.251,11.5379,10.9283,11.1703,59300.0],["2022-04-13",11.2152,11.5289,10.9373,11.4393,60000.0],["2022-04-14",11.5021,11.6724,11.2331,11.269,46100.0],["2022-04-18",11.3765,11.3765,10.7669,10.9283,80200.0],["2022-04-19",10.9821,11.3945,10.6325,11.3317,96000.0],["2022-04-20",11.3855,11.6096,11.0897,11.1524,64800.0],["2022-04-21",11.3407,11.3407,10.6414,10.8476,133200.0],["2022-04-22",10.758,10.8924,10.4621,10.7849,78400.0],["2022-04-25",10.6414,10.9911,10.2201,10.8655,67300.0],["2022-04-26",10.6593,10.6862,9.9422,9.969,59400.0],["2022-04-27",9.987,10.0766,9.1981,9.3236,121900.0],["2022-04-28",9.458,9.7001,9.1532,9.5298,72100.0],["2022-04-29",9.3774,9.6463,8.5526,8.5974,72500.0],["2022-05-02",8.6871,8.9919,8.6243,8.965,150400.0],["2022-05-03",9.0008,9.2967,8.7857,8.9919,71400.0],["2022-05-04",9.0008,9.4849,8.5705,9.4849,92800.0],["2022-05-05",9.3534,9.4169,8.5369,8.8907,81400.0],["2022-05-06",8.7728,9.0268,8.6185,8.7818,57200.0],["2022-05-09",8.6911,8.9814,8.3736,8.9451,89500.0],["2022-05-10",9.553,11.694,9.426,11.3765,257400.0],["2022-05-11",11.5216,12.9187,11.2223,12.701,290600.0],["2022-05-12",12.5377,12.7645,11.9662,12.6194,107800.0],["2022-05-13",12.9187,13.1637,12.6194,12.9823,66200.0],["2022-05-16",12.8643,13.5084,12.8099,13.1909,60400.0],["2022-05-17",13.4177,13.8985,13.3724,13.7625,46400.0],["2022-05-18",13.6082,13.7625,13.3633,13.4994,39600.0],["2022-05-19",13.3179,13.7352,12.7464,13.1456,72900.0],["2022-05-20",13.3724,13.4268,12.2111,12.701,53400.0],["2022-05-23",12.7192,13.0185,12.3109,12.7464,28000.0],["2022-05-24",12.5649,12.701,12.0297,12.6284,34000.0],["2022-05-25",12.6194,13.1637,12.6194,13.0276,31100.0],["2022-05-26",13.0185,13.9348,13.0095,13.6264,32700.0],["2022-05-27",13.826,14.461,13.699,14.4066,34900.0],["2022-05-31",14.2886,14.7695,14.0618,14.1344,31700.0],["2022-06-01",14.2705,14.4882,13.9348,14.0709,61800.0],["2022-06-02",14.0437,14.6152,14.0437,14.5517,26500.0],["2022-06-03",14.2977,15.1686,14.0346,14.5517,47200.0],["2022-06-06",14.6334,15.1051,14.588,14.9056,79600.0],["2022-06-07",14.579,17.1373,14.5154,16.9921,99000.0],["2022-06-08",16.9921,17.9175,16.7744,17.6998,84100.0],["2022-06-09",18.1715,19.242,17.5728,18.3076,118000.0],["2022-06-10",18.235,18.235,16.6111,16.6746,71800.0],["2022-06-13",16.221,16.221,14.5064,15.3864,97200.0],["2022-06-14",15.4408,15.9488,14.7604,14.8783,51600.0],["2022-06-15",15.1777,15.8309,14.579,14.6878,103800.0],["2022-06-16",14.2977,14.4519,13.2091,13.953,88700.0],["2022-06-17",14.1526,14.7241,14.0165,14.1344,69300.0],["2022-06-21",14.5154,15.3864,13.7625,14.1344,84200.0],["2022-06-22",13.7443,14.9781,13.4449,14.7332,58600.0],["2022-06-23",14.6969,15.0779,14.3703,14.9872,62800.0],["2022-06-24",15.087,16.4115,15.087,15.9851,1053400.0],["2022-06-27",15.9851,16.475,15.5043,15.8128,48900.0],["2022-06-28",16.0668,16.2664,14.8239,14.833,44800.0],["2022-06-29",14.9055,14.9055,13.953,14.4792,50700.0],["2022-06-30",14.3794,14.6062,13.8804,14.3884,38500.0],["2022-07-01",14.3612,14.6152,13.962,14.0528,25300.0],["2022-07-05",13.7443,13.7715,13.2635,13.5084,59000.0],["2022-07-06",13.6264,13.9439,13.2181,13.7625,29000.0],["2022-07-07",14.0256,14.8874,13.6264,14.3794,34000.0],["2022-07-08",14.1526,14.833,14.1526,14.5064,37600.0],["2022-07-11",14.2796,14.5154,13.3089,13.3089,23700.0],["2022-07-12",13.2181,13.6808,13.2091,13.2907,20700.0],["2022-07-13",12.9369,13.4177,12.8643,12.9097,41900.0],["2022-07-14",12.701,13.5447,12.701,13.0367,30300.0],["2022-07-15",13.3361,14.2886,13.2544,13.9983,34500.0],["2022-07-18",14.2614,14.6515,13.3542,14.207,48800.0],["2022-07-19",14.461,15.2503,14.461,14.5064,33900.0],["2022-07-20",14.6425,15.3592,14.5154,15.3592,18300.0],["2022-07-21",15.1959,15.4408,14.8148,15.3229,33100.0],["2022-07-22",15.2049,15.6132,14.3159,15.5406,28900.0],["2022-07-25",15.4862,15.9579,15.4227,15.4317,78200.0],["2022-07-26",15.4771,15.5043,14.8239,15.5043,17500.0],["2022-07-27",15.5134,15.722,15.4045,15.6132,7200.0],["2022-07-28",15.5225,16.1847,15.341,15.967,25400.0],["2022-07-29",15.84,16.3208,15.7039,16.1031,14300.0],["2022-08-01",15.7583,16.7291,15.6222,16.4569,24900.0],["2022-08-02",16.4569,17.9901,16.3299,17.4367,67800.0],["2022-08-03",17.1827,17.1827,15.4589,16.6928,54800.0],["2022-08-04",16.3502,17.3002,16.2589,16.8435,39600.0],["2022-08-05",16.4872,18.7617,16.4872,17.8848,139400.0],["2022-08-08",18.104,19.5107,18.0218,18.4968,62700.0],["2022-08-09",18.4054,18.8256,17.4098,17.6838,100600.0],["2022-08-10",18.104,18.3232,17.7386,17.8665,18000.0],["2022-08-11",18.1771,18.6703,18.0309,18.6703,32000.0],["2022-08-12",18.6429,19.0905,18.241,18.9352,27100.0],["2022-08-15",18.6064,18.8804,18.0766,18.2593,34000.0],["2022-08-16",18.0583,18.5972,17.9487,18.4328,36100.0],["2022-08-17",18.0035,18.2684,17.8391,18.0035,35800.0],["2022-08-18",18.0035,18.378,16.9714,17.8117,53000.0],["2022-08-19",17.7112,18.0857,16.9805,17.1358,18700.0],["2022-08-22",16.8983,17.1723,16.5877,16.6425,31200.0],["2022-08-23",16.6699,17.1358,16.4416,16.5512,27300.0],["2022-08-24",16.7339,17.0444,16.5877,16.7339,12900.0],["2022-08-25",16.8069,17.693,16.6334,17.629,79100.0],["2022-08-26",17.5651,17.5651,16.4598,16.4872,16600.0],["2022-08-29",16.0305,16.8069,16.0305,16.332,13200.0],["2022-08-30",16.5603,16.5603,15.3546,15.4277,24300.0],["2022-08-31",15.5464,15.6195,15.1537,15.1537,10900.0],["2022-09-01",15.1171,15.3455,14.6147,14.971,34000.0],["2022-09-02",15.3729,15.6926,14.6969,14.7517,9500.0],["2022-09-06",14.9344,15.0258,14.0393,14.158,19200.0],["2022-09-07",14.1763,14.5143,13.7287,13.8383,26000.0],["2022-09-08",13.9023,14.5325,13.8201,14.3133,12400.0],["2022-09-09",14.5143,15.1262,14.3498,14.8157,5200.0],["2022-09-12",15.0532,15.0623,14.2037,14.2494,15800.0],["2022-09-13",13.9205,14.6513,13.7287,13.884,10500.0],["2022-09-14",13.9114,14.0758,13.071,13.2081,22600.0],["2022-09-15",13.2629,13.8566,13.2629,13.5004,8000.0],["2022-09-16",13.5369,13.5369,12.8427,12.9523,28200.0],["2022-09-19",12.8884,13.272,12.3403,13.1167,29500.0],["2022-09-20",12.861,12.9706,12.0754,12.0754,17600.0],["2022-09-21",12.3494,12.3494,11.6552,12.0389,14800.0],["2022-09-22",11.8105,12.0754,11.4178,11.4178,12900.0],["2022-09-23",11.3995,11.9475,10.7053,11.4543,30800.0],["2022-09-26",12.1485,12.6965,10.5591,10.5591,17400.0],["2022-09-27",10.8514,11.8745,10.6414,10.8606,36700.0],["2022-09-28",10.8971,11.3995,10.5135,10.5135,29300.0],["2022-09-29",10.5043,10.687,10.1938,10.3582,26000.0],["2022-09-30",10.3947,10.9976,10.3308,10.3308,9700.0],["2022-10-03",10.4861,10.7601,10.1938,10.3308,18200.0],["2022-10-04",10.5774,11.2533,10.5774,10.9245,18400.0],["2022-10-05",10.961,11.2807,10.7053,11.2259,10900.0],["2022-10-06",11.1529,11.2625,10.55,10.9519,32000.0],["2022-10-07",11.0067,11.0067,10.5135,10.5135,28300.0],["2022-10-10",10.7053,10.8423,10.4495,10.4495,6700.0],["2022-10-11",10.3399,10.8697,10.0385,10.0933,17200.0],["2022-10-12",9.9928,10.5865,9.7462,9.7462,17100.0],["2022-10-13",9.6457,10.2303,9.5909,9.8467,14200.0],["2022-10-14",9.9928,10.413,9.6092,10.2029,9400.0],["2022-10-17",10.2577,10.8423,9.9928,10.4587,16400.0],["2022-10-18",10.687,10.8697,10.1664,10.5317,15200.0],["2022-10-19",10.5591,10.5957,9.8193,10.2577,20400.0],["2022-10-20",10.5043,10.5043,9.6001,10.002,34500.0],["2022-10-21",9.8923,10.0476,9.6275,9.6549,10300.0],["2022-10-24",9.9106,9.9106,9.6183,9.6183,4700.0],["2022-10-25",9.5909,10.0111,9.4082,9.7736,24100.0],["2022-10-26",9.7736,10.1116,9.6731,9.7919,8000.0],["2022-10-27",10.0476,10.6139,10.0294,10.0476,21500.0],["2022-10-28",10.0568,10.3947,10.0568,10.2394,3200.0],["2022-10-31",10.276,10.7966,10.1481,10.3856,43000.0],["2022-11-01",10.5043,10.824,10.3491,10.824,15800.0],["2022-11-02",10.8423,11.3721,10.6414,10.6414,13500.0],["2022-11-03",10.6139,11.0798,10.6139,10.9702,9200.0],["2022-11-04",10.9702,11.3356,10.9702,11.1894,7300.0],["2022-11-07",11.2351,11.5182,11.2351,11.3356,7400.0],["2022-11-08",11.7192,12.3951,11.4178,11.7466,25900.0],["2022-11-09",11.5639,12.3586,11.5639,12.3586,22700.0],["2022-11-10",12.7696,12.7788,12.2855,12.7331,23300.0],["2022-11-11",12.6326,12.7057,12.3677,12.6783,1600.0],["2022-11-14",12.3312,13.3542,11.7831,12.7057,38200.0],["2022-11-15",12.9066,13.6556,12.9066,13.5004,10900.0],["2022-11-16",13.3451,13.4273,13.1807,13.4273,10700.0],["2022-11-17",13.2292,13.7083,13.2292,13.5332,11500.0],["2022-11-18",13.6346,13.6346,13.1463,13.5517,12300.0],["2022-11-21",13.3766,14.0768,13.3766,13.7451,10600.0],["2022-11-22",13.828,14.2702,13.349,14.2242,24100.0],["2022-11-23",14.1781,14.2887,14.0031,14.2702,7500.0],["2022-11-25",14.2242,14.2242,13.7359,14.0031,2000.0],["2022-11-28",13.8188,14.2794,13.5793,14.1873,17300.0],["2022-11-29",14.1044,14.132,11.8934,12.2895,60200.0],["2022-11-30",12.3909,13.3582,12.0684,12.2987,38600.0],["2022-12-01",12.4185,12.7594,12.1421,12.5106,12700.0],["2022-12-02",12.3632,12.8976,11.8289,12.2895,20400.0],["2022-12-05",12.4185,12.5843,11.9763,11.9763,21900.0],["2022-12-06",12.0592,12.1421,11.7552,11.7552,19200.0],["2022-12-07",11.746,12.3356,11.3314,11.3683,15400.0],["2022-12-08",11.746,11.746,11.1932,11.3038,11100.0],["2022-12-09",11.1932,12.4646,11.0274,11.6907,24200.0],["2022-12-12",11.6078,11.6354,10.5023,10.6589,35200.0],["2022-12-13",11.0366,11.5249,10.5023,11.2025,62500.0],["2022-12-14",11.1103,11.617,10.6866,10.7787,26800.0],["2022-12-15",10.7787,11.3222,10.3641,10.8708,45800.0],["2022-12-16",10.7326,10.9537,10.1614,10.9537,47600.0],["2022-12-19",11.0551,11.4696,10.1522,10.8708,27500.0],["2022-12-20",10.2536,11.4604,10.2536,11.313,24700.0],["2022-12-21",11.3775,12.1606,10.8892,11.0366,42600.0],["2022-12-22",10.9169,11.488,10.6866,11.442,33300.0],["2022-12-23",11.442,11.8842,10.6958,11.0551,51100.0],["2022-12-27",10.9998,11.7921,10.834,11.5617,43100.0],["2022-12-28",11.4236,11.6723,10.9169,10.9169,21400.0],["2022-12-29",11.1011,11.6999,10.8892,11.6447,26800.0],["2022-12-30",11.6078,11.7276,11.2393,11.2669,19400.0],["2023-01-03",11.5157,11.9026,11.3222,11.8473,20900.0],["2023-01-04",11.9763,12.0869,11.2025,11.2025,23300.0],["2023-01-05",11.0919,11.8842,11.0919,11.5894,23300.0],["2023-01-06",11.6078,11.9763,11.3314,11.3314,18100.0],["2023-01-09",11.4236,12.1329,11.4236,11.9671,19600.0],["2023-01-10",11.9947,12.6672,11.7921,12.1974,23800.0],["2023-01-11",12.1698,12.5291,11.4236,11.6999,23300.0],["2023-01-12",11.8842,12.8884,11.8842,12.8884,24900.0],["2023-01-13",12.8054,13.2753,12.6672,13.0358,7900.0],["2023-01-17",12.8607,13.091,12.6765,12.7686,16100.0],["2023-01-18",13.045,13.3582,12.4369,12.5291,32400.0],["2023-01-19",12.4093,12.5843,11.6262,11.9487,25100.0],["2023-01-20",11.9487,12.308,11.1103,11.6447,41100.0],["2023-01-23",11.6447,12.0684,11.4696,11.7552,34300.0],["2023-01-24",11.8565,12.0039,11.7736,11.8842,6200.0],["2023-01-25",11.875,11.8842,11.2946,11.6078,14800.0],["2023-01-26",11.6354,11.9579,11.6078,11.7091,10200.0],["2023-01-27",11.8289,12.4369,11.8197,12.4369,21600.0],["2023-01-30",12.3356,12.7778,11.8197,12.0224,14100.0],["2023-01-31",12.2895,12.7594,12.2066,12.2066,8000.0],["2023-02-01",12.0316,13.2753,12.0316,12.6949,14000.0],["2023-02-02",12.8976,13.2661,12.8699,13.0726,22700.0],["2023-02-03",13.2661,13.2661,13.0542,13.0818,9900.0],["2023-02-06",13.0818,13.3582,12.9528,13.2292,11200.0],["2023-02-07",13.091,13.5977,13.091,13.5885,11800.0],["2023-02-08",13.4503,13.8096,13.2108,13.7635,18300.0],["2023-02-09",13.9354,14.0748,13.1922,13.5359,14500.0],["2023-02-10",13.6195,14.0097,13.4709,13.8425,30100.0],["2023-02-13",13.8054,13.8983,13.4059,13.6195,9800.0],["2023-02-14",13.1364,14.0097,13.1364,13.6103,26100.0],["2023-02-15",13.5452,13.7682,13.0993,13.4616,16600.0],["2023-02-16",13.2851,13.7589,13.1086,13.2386,22500.0],["2023-02-17",13.2015,13.5638,12.9135,13.378,24300.0],["2023-02-21",13.1364,13.4988,12.4861,12.7463,33100.0],["2023-02-22",13.8146,14.1584,12.2632,13.0064,17700.0],["2023-02-23",13.0528,13.5824,12.9692,13.3037,38900.0],["2023-02-24",13.155,13.3594,12.3096,12.6534,13900.0],["2023-02-27",12.7741,13.2572,12.6162,12.867,25000.0],["2023-02-28",12.867,13.0714,12.2632,12.3654,18500.0],["2023-03-01",12.6626,12.8949,12.1145,12.5883,27700.0],["2023-03-02",12.6255,12.6255,12.1703,12.4025,11900.0],["2023-03-03",12.5697,13.2851,12.5419,13.2758,47500.0],["2023-03-06",13.2851,13.3501,12.7648,13.2665,20900.0],["2023-03-07",13.2572,13.5731,13.1457,13.2479,25000.0],["2023-03-08",13.5638,13.6195,12.8949,13.2108,25700.0],["2023-03-09",13.1272,13.1736,12.7741,13.0807,21600.0],["2023-03-10",13.0807,13.0807,12.449,12.4768,14300.0],["2023-03-13",12.3282,12.449,11.2412,11.2412,26700.0],["2023-03-14",11.4549,12.2632,11.2412,11.3156,25300.0],["2023-03-15",11.0554,11.9752,10.7953,11.9752,36700.0],["2023-03-16",11.6872,12.0681,11.1205,11.5199,63500.0],["2023-03-17",11.427,11.5757,10.498,10.7488,63200.0],["2023-03-20",11.0276,11.4921,10.6281,10.8696,16900.0],["2023-03-21",10.9904,11.3992,10.8696,10.8696,12100.0],["2023-03-22",10.8696,11.1205,10.7303,10.7303,34500.0],["2023-03-23",10.9718,11.1762,10.2658,10.2658,19700.0],["2023-03-24",10.3122,10.3679,10.1264,10.275,19400.0],["2023-03-27",10.4516,10.8417,10.2843,10.5259,27500.0],["2023-03-28",10.5909,11.65,10.3772,10.6188,41500.0],["2023-03-29",10.6745,11.4363,10.4608,10.9625,11300.0],["2023-03-30",11.139,11.3248,11.074,11.1855,4500.0],["2023-03-31",11.2134,11.3992,11.074,11.2227,16000.0],["2023-04-03",11.5014,11.5014,11.0554,11.1298,15100.0],["2023-04-04",10.8696,11.0926,10.7117,10.7581,16200.0],["2023-04-05",10.8232,11.0833,10.7024,10.9625,29500.0],["2023-04-06",10.8882,11.1948,10.7767,11.1483,37300.0],["2023-04-10",11.0276,11.2784,10.7767,10.8975,19800.0],["2023-04-11",11.0647,11.6128,11.0554,11.427,33200.0],["2023-04-12",11.4735,11.7057,11.1205,11.1576,37200.0],["2023-04-13",11.6407,11.6407,11.1669,11.4828,30900.0],["2023-04-14",11.5571,12.0588,11.2784,11.4828,25900.0],["2023-04-17",11.4735,12.1703,11.427,11.8916,48600.0],["2023-04-18",11.8079,12.0123,11.5199,11.6872,26400.0],["2023-04-19",11.6686,11.938,11.4549,11.873,33100.0],["2023-04-20",11.8544,11.8544,11.427,11.6221,39900.0],["2023-04-21",11.6965,11.7801,11.4085,11.5664,81900.0],["2023-04-24",11.65,11.8079,11.2691,11.7243,28200.0],["2023-04-25",11.6221,11.6314,11.3063,11.4735,24900.0],["2023-04-26",11.427,11.5757,11.2134,11.427,14500.0],["2023-04-27",11.3806,11.7429,11.3806,11.7429,7200.0],["2023-04-28",11.6314,12.2632,11.6314,12.0495,29700.0],["2023-05-01",12.0495,12.1145,11.6593,11.7243,43700.0],["2023-05-02",11.7801,12.0774,11.4642,12.0774,19200.0],["2023-05-03",12.1981,13.2944,12.0588,12.2539,45000.0],["2023-05-04",12.9057,14.6315,12.9057,14.0218,79600.0],["2023-05-05",14.1156,14.7253,14.1156,14.2751,84900.0],["2023-05-08",14.472,14.8378,13.9374,14.6127,168000.0],["2023-05-09",14.5377,14.8003,14.0781,14.594,51400.0],["2023-05-10",14.6502,14.8097,14.2938,14.4627,79100.0],["2023-05-11",14.2376,15.3537,14.1344,15.1567,53800.0],["2023-05-12",15.0348,15.3255,14.8753,15.0254,29600.0],["2023-05-15",14.9598,15.4756,14.9598,15.0911,63900.0],["2023-05-16",15.1755,15.3912,14.5377,14.9035,33800.0],["2023-05-17",14.9879,15.1755,14.7065,14.8285,76100.0],["2023-05-18",14.8753,15.2036,14.6127,15.1098,45200.0],["2023-05-19",15.2318,15.2599,14.6034,14.6034,30400.0],["2023-05-22",14.7816,14.866,14.1813,14.4908,46900.0],["2023-05-23",14.5658,15.1567,14.5658,14.7628,30300.0],["2023-05-24",14.9035,14.9316,14.1813,14.4064,28800.0],["2023-05-25",14.4439,14.7159,13.9281,13.9749,21500.0],["2023-05-26",14.1156,14.7816,14.1156,14.5846,31500.0],["2023-05-30",14.5658,14.8941,14.0125,14.1907,27700.0],["2023-05-31",14.3126,15.0442,14.0687,14.7909,54900.0],["2023-06-01",14.7909,15.7195,14.4908,15.4006,84000.0],["2023-06-02",15.5882,16.3197,15.5694,16.0759,65900.0],["2023-06-05",16.0008,16.4229,15.3912,15.5038,45000.0],["2023-06-06",15.41,16.4135,15.41,16.0759,29300.0],["2023-06-07",16.1978,16.5167,16.0102,16.2822,62700.0],["2023-06-08",16.376,16.7887,16.2916,16.451,47900.0],["2023-06-09",16.4886,16.6386,15.9915,16.179,55200.0],["2023-06-12",16.2728,16.3291,15.757,16.2635,45800.0],["2023-06-13",16.2353,16.7512,16.1509,16.5261,38400.0],["2023-06-14",16.6574,17.0982,16.2541,16.573,57500.0],["2023-06-15",16.6386,16.8544,16.3385,16.5824,43300.0],["2023-06-16",16.723,17.0513,16.3666,16.5261,43300.0],["2023-06-20",16.4323,17.2389,16.3666,16.9575,74600.0],["2023-06-21",16.8544,17.7548,16.845,17.2577,75500.0],["2023-06-22",17.2483,17.6797,17.2483,17.6141,61500.0],["2023-06-23",17.3796,17.8016,16.4323,16.5355,1059500.0],["2023-06-26",16.6293,17.0513,16.2447,16.7699,70700.0],["2023-06-27",16.9669,17.9423,16.6668,17.8579,92400.0],["2023-06-28",17.8204,18.1112,17.4452,17.5109,60700.0],["2023-06-29",17.3608,18.2706,17.3608,17.7548,74100.0],["2023-06-30",18.1674,18.355,17.5672,17.8204,81100.0],["2023-07-03",17.9048,18.083,17.6703,17.9236,34800.0],["2023-07-05",17.8204,18.0549,17.3608,17.4077,84200.0],["2023-07-06",17.0607,17.192,16.5167,17.0044,137500.0],["2023-07-07",17.0513,17.9142,17.0513,17.4734,222800.0],["2023-07-10",17.3702,17.9142,17.0982,17.2952,99700.0],["2023-07-11",17.2295,17.5953,16.8731,17.3233,194700.0],["2023-07-12",17.4452,18.083,17.4171,17.811,52700.0],["2023-07-13",17.7735,18.1299,17.7266,17.8016,44500.0],["2023-07-14",17.6328,17.6328,16.9388,16.9669,55400.0],["2023-07-17",17.0513,17.6797,17.0232,17.6141,53700.0],["2023-07-18",17.539,18.1205,17.4171,17.8392,49200.0],["2023-07-19",17.8861,18.0643,17.4921,17.6328,35200.0],["2023-07-20",17.6797,18.1205,17.5672,18.0736,51300.0],["2023-07-21",18.1581,18.1581,17.5203,17.5859,49200.0],["2023-07-24",17.5484,17.9798,17.3421,17.8392,44000.0],["2023-07-25",17.7548,17.8861,17.4546,17.4828,21300.0],["2023-07-26",17.1826,18.0267,17.1826,17.9423,37900.0],["2023-07-27",18.0549,18.0549,17.3983,17.5015,29800.0],["2023-07-28",17.7641,18.2143,17.6703,18.1018,31800.0],["2023-07-31",18.0361,18.2237,17.9705,18.0736,39800.0],["2023-08-01",17.9892,18.4582,17.7641,18.3925,37900.0],["2023-08-02",18.4207,18.552,18.008,18.4488,37200.0],["2023-08-03",18.6706,18.6706,18.0382,18.3308,38500.0],["2023-08-04",18.2175,18.3214,17.2359,17.4907,61800.0],["2023-08-07",17.604,17.7173,17.1604,17.1887,45400.0],["2023-08-08",17.1415,18.1043,17.1415,17.9249,49900.0],["2023-08-09",17.8872,17.9344,17.4813,17.5285,65100.0],["2023-08-10",17.6134,17.6984,17.3208,17.3775,34300.0],["2023-08-11",17.2548,17.4719,17.1321,17.2548,52400.0],["2023-08-14",17.1981,17.6418,17.0849,17.6134,25700.0],["2023-08-15",17.4907,18.0571,17.4907,17.7267,38500.0],["2023-08-16",17.7078,17.991,17.2925,17.6984,21600.0],["2023-08-17",17.9533,18.0099,17.5757,17.8022,22800.0],["2023-08-18",17.6418,18.3214,17.6418,18.1232,51800.0],["2023-08-21",18.1704,18.1892,17.4247,17.5002,36500.0],["2023-08-22",17.5663,17.9721,17.3963,17.8117,25400.0],["2023-08-23",17.7362,17.9721,17.6323,17.8117,21200.0],["2023-08-24",17.6795,17.9721,17.5096,17.5474,19200.0],["2023-08-25",17.5379,17.689,17.4058,17.6229,17900.0],["2023-08-28",17.6134,17.8966,17.6134,17.8022,34400.0],["2023-08-29",17.5002,17.7739,17.066,17.2076,28100.0],["2023-08-30",17.2925,18.0382,17.2925,17.8966,45200.0],["2023-08-31",17.8305,18.2081,17.5662,17.6606,22000.0],["2023-09-01",17.7362,18.2175,17.6606,18.0382,23700.0],["2023-09-05",17.8966,17.8966,17.2548,17.2642,24600.0],["2023-09-06",17.3491,17.3491,16.745,17.0943,36200.0],["2023-09-07",16.9999,17.3586,16.6223,17.2831,70800.0],["2023-09-08",17.2736,17.4152,17.2548,17.3208,22400.0],["2023-09-11",17.368,17.368,16.8206,16.9338,21400.0],["2023-09-12",16.9149,17.1792,16.8961,17.0093,15400.0],["2023-09-13",16.9905,16.9905,16.4335,16.5468,26400.0],["2023-09-14",16.6129,17.2736,16.6129,17.2359,28200.0],["2023-09-15",17.2264,17.3397,16.7545,17.2264,65700.0],["2023-09-18",18.0665,18.3497,17.4624,18.0382,92500.0],["2023-09-19",18.1232,18.8783,17.8305,17.9249,52800.0],["2023-09-20",18.142,18.7084,17.9344,18.2647,30600.0],["2023-09-21",18.2553,18.4441,18.1043,18.227,23200.0],["2023-09-22",18.1704,18.9538,18.1704,18.8594,36500.0],["2023-09-25",18.9066,19.0104,18.1704,18.765,47400.0],["2023-09-26",18.8217,19.1803,18.6612,18.9632,40800.0],["2023-09-27",19.1615,19.7561,18.8783,18.9255,36200.0],["2023-09-28",19.0482,19.6523,19.0482,19.4824,28100.0],["2023-09-29",19.6617,19.6617,18.5007,18.7933,37500.0],["2023-10-02",18.8311,19.3597,18.7839,19.3408,35400.0],["2023-10-03",19.2464,19.2464,18.6612,18.765,31300.0],["2023-10-04",18.8877,19.0482,18.5102,18.9444,76000.0],["2023-10-05",19.1992,19.1992,18.3875,18.3969,40000.0],["2023-10-06",18.3214,19.1898,18.2553,19.0576,38400.0],["2023-10-09",18.8405,19.3503,18.8405,19.3503,18100.0],["2023-10-10",19.473,20.313,19.473,20.2564,66800.0],["2023-10-11",20.2564,21.0399,19.9449,21.0021,49300.0],["2023-10-12",21.0493,21.5401,20.7661,21.4174,65200.0],["2023-10-13",21.3419,22.333,21.2286,21.8233,71300.0],["2023-10-16",21.9932,22.3708,21.71,22.1348,44900.0],["2023-10-17",21.9177,23.2203,21.408,22.8805,55800.0],["2023-10-18",22.9371,22.9843,22.2103,22.5124,40300.0],["2023-10-19",22.6445,22.9371,21.8233,22.0876,37900.0],["2023-10-20",22.0215,22.5407,21.8422,22.1442,31600.0],["2023-10-23",22.2292,22.2292,20.8699,21.0304,28900.0],["2023-10-24",21.0304,21.3419,20.7001,21.0587,36400.0],["2023-10-25",21.1342,21.7195,21.021,21.3136,44700.0],["2023-10-26",21.2381,21.9271,20.9643,21.1248,32500.0],["2023-10-27",21.2947,21.3891,20.7284,20.8133,26600.0],["2023-10-30",21.0399,21.7289,20.7944,21.6534,32500.0],["2023-10-31",21.5212,21.7478,21.2758,21.408,21900.0],["2023-11-01",21.1059,21.9366,21.0304,21.6723,37600.0],["2023-11-02",22.8427,26.4296,22.5124,26.288,126900.0],["2023-11-03",27.1753,27.1753,23.7961,23.9282,63300.0],["2023-11-06",23.6451,24.0415,22.7578,24.0226,71200.0],["2023-11-07",24.0604,24.5701,23.6828,23.9188,29800.0],["2023-11-08",24.1265,24.1265,22.9654,23.1165,35400.0],["2023-11-09",23.3336,23.5979,22.7955,22.8994,49100.0],["2023-11-10",22.7861,23.0409,22.3896,22.5784,87100.0],["2023-11-13",22.569,22.6823,22.097,22.418,78800.0],["2023-11-14",23.1259,23.3808,22.8427,23.1731,64300.0],["2023-11-15",23.0976,23.0976,22.0876,22.2386,31800.0],["2023-11-16",22.0915,22.0915,21.712,21.9777,36700.0],["2023-11-17",21.8638,22.7084,21.6171,21.9112,72900.0],["2023-11-20",22.1864,22.4237,21.7025,21.9207,46200.0],["2023-11-21",21.7309,22.1295,21.636,21.8069,33800.0],["2023-11-22",21.8069,22.1105,21.1805,21.4842,55000.0],["2023-11-24",21.6835,21.9777,21.5601,21.9492,22500.0],["2023-11-27",22.3098,22.3098,21.6171,22.0156,50200.0],["2023-11-28",21.8923,22.3572,21.655,21.7309,33100.0],["2023-11-29",21.7214,21.9966,21.655,21.9587,18300.0],["2023-11-30",21.7879,22.2529,21.3703,21.6076,43400.0],["2023-12-01",21.7594,22.9076,21.4273,22.8697,42200.0],["2023-12-04",22.8697,23.2682,22.2718,22.3288,30000.0],["2023-12-05",21.5981,22.3667,21.4842,22.1105,50200.0],["2023-12-06",22.4237,22.9171,22.0631,22.2054,49600.0],["2023-12-07",22.4237,22.6799,22.2908,22.5091,27200.0],["2023-12-08",22.5375,22.8792,21.8828,22.0441,61900.0],["2023-12-11",22.2054,22.8317,21.8828,22.8033,36700.0],["2023-12-12",22.8033,23.2398,22.4996,22.5945,26900.0],["2023-12-13",22.9076,23.4296,22.7748,23.3916,53400.0],["2023-12-14",23.6763,24.1318,23.1638,23.2682,39000.0],["2023-12-15",23.5339,24.0084,23.1828,23.7712,126200.0],["2023-12-18",24.0654,24.1318,23.2682,23.3442,44200.0],["2023-12-19",23.3442,24.1697,23.3442,24.1602,33300.0],["2023-12-20",24.1982,25.0712,24.0843,24.6063,65800.0],["2023-12-21",25.0523,25.3844,24.6727,25.3369,40000.0],["2023-12-22",25.2231,25.5267,24.9194,25.2895,27400.0],["2023-12-26",25.1946,25.5837,24.3405,25.4413,26700.0],["2023-12-27",25.1187,25.7735,25.0048,25.5267,27600.0],["2023-12-28",25.3085,25.8399,25.2136,25.4698,27600.0],["2023-12-29",25.4793,25.8968,25.2705,25.5837,31300.0],["2024-01-02",25.6975,25.8114,23.4201,24.7676,49200.0],["2024-01-03",24.8245,24.9194,24.2172,24.7486,42800.0],["2024-01-04",24.9763,25.6026,24.0654,24.1697,35900.0],["2024-01-05",23.9705,24.5778,23.9705,24.4639,53300.0],["2024-01-08",24.4829,24.4829,23.8281,24.0843,40300.0],["2024-01-09",23.7617,24.388,23.4201,23.9515,24600.0],["2024-01-10",23.8281,24.6252,23.7807,24.35,23700.0],["2024-01-11",24.35,24.3785,23.7237,23.8756,36100.0],["2024-01-12",24.2362,24.2836,23.8851,24.1792,20400.0],["2024-01-16",23.904,24.0274,23.6478,23.7522,24200.0],["2024-01-17",23.4201,23.9799,23.2493,23.9799,19900.0],["2024-01-18",23.9989,24.2741,23.8091,23.8756,26200.0],["2024-01-19",24.1318,24.5114,23.7522,24.0748,30900.0],["2024-01-22",24.0748,24.9479,24.0748,24.8055,26400.0],["2024-01-23",24.9574,25.2895,24.3595,24.3785,25800.0],["2024-01-24",24.5493,24.5683,24.2931,24.4354,18000.0],["2024-01-25",24.7866,25.0048,24.5683,25.0048,16100.0],["2024-01-26",25.0997,25.0997,23.515,24.1982,26400.0],["2024-01-29",24.0274,24.5019,24.0274,24.4829,10800.0],["2024-01-30",24.4449,25.0048,24.1223,24.3026,11200.0],["2024-01-31",24.2457,24.3026,23.477,23.477,45200.0],["2024-02-01",23.3916,24.4354,23.3916,24.1792,17700.0],["2024-02-02",23.923,24.1413,23.7522,23.7617,15000.0],["2024-02-05",23.5434,23.5434,22.6324,22.8033,20400.0],["2024-02-06",22.6799,22.8032,22.2813,22.7843,18100.0],["2024-02-07",23.4296,23.4296,22.5186,22.6514,17100.0],["2024-02-08",22.8184,23.467,22.7325,23.2763,19400.0],["2024-02-09",23.1141,23.2286,22.8088,23.0664,16000.0],["2024-02-12",22.9138,23.9059,22.9138,23.4575,22200.0],["2024-02-13",22.7993,23.0091,22.1124,22.2842,48400.0],["2024-02-14",23.0855,23.6578,22.9805,23.3812,15300.0],["2024-02-15",23.9345,24.3828,23.3812,24.3733,17700.0],["2024-02-16",24.2779,24.4973,23.8868,23.9726,18500.0],["2024-02-20",24.2302,24.2874,23.0759,23.1522,24500.0],["2024-02-21",22.9901,23.4384,22.8088,23.4384,14100.0],["2024-02-22",23.3812,23.8105,23.2858,23.5815,17700.0],["2024-02-23",23.6864,23.9917,23.5338,23.8772,16700.0],["2024-02-26",23.8772,24.8026,23.8772,24.6595,20600.0],["2024-02-27",24.7739,25.5943,24.7739,25.146,28200.0],["2024-02-28",25.1555,26.5864,24.3351,25.0887,37800.0],["2024-02-29",25.6039,26.119,25.4989,25.623,16000.0],["2024-03-01",26.119,26.119,25.041,25.27,15300.0],["2024-03-04",25.5371,26.119,25.1746,25.2891,16400.0],["2024-03-05",25.4226,25.5466,24.669,24.669,10500.0],["2024-03-06",25.1364,25.1364,22.4177,22.9614,47000.0],["2024-03-07",22.8947,22.8947,21.998,22.4749,47200.0],["2024-03-08",22.7802,22.847,22.0647,22.6085,20200.0],["2024-03-11",22.3318,23.1045,22.3318,23.1045,49900.0],["2024-03-12",23.0378,23.219,22.8756,23.095,13500.0],["2024-03-13",23.1332,24.0012,23.1332,23.8582,28800.0],["2024-03-14",23.5338,24.0013,23.4003,23.5624,14000.0],["2024-03-15",23.1618,24.8407,23.1618,24.8216,83200.0],["2024-03-18",24.8121,25.3082,24.6881,24.8312,22000.0],["2024-03-19",24.6309,25.2128,24.6118,25.022,22800.0],["2024-03-20",24.8503,25.766,24.7549,25.7374,18800.0],["2024-03-21",25.7756,26.5197,25.2605,26.3861,23800.0],["2024-03-22",26.472,26.472,24.3637,24.4782,29900.0],["2024-03-25",24.5641,25.4703,24.4114,24.9934,26400.0],["2024-03-26",25.2986,25.2986,24.2016,24.6213,16100.0],["2024-03-27",25.1078,25.27,24.5927,25.2509,12800.0],["2024-03-28",25.3845,25.6325,25.2509,25.4512,10400.0],["2024-04-01",25.747,25.7565,24.7739,25.2509,29000.0],["2024-04-02",25.4512,25.6993,24.6499,24.669,21800.0],["2024-04-03",24.5068,25.2509,24.5068,24.8121,11500.0],["2024-04-04",24.9552,25.4322,24.1825,24.793,26700.0],["2024-04-05",25.0983,25.0983,24.4782,24.6595,10800.0],["2024-04-08",24.5736,25.0792,24.4305,24.9743,30700.0],["2024-04-09",24.9457,25.0315,24.1157,24.4019,26000.0],["2024-04-10",23.8486,24.7549,23.8486,24.421,26600.0],["2024-04-11",24.421,24.421,23.9822,24.3637,14500.0],["2024-04-12",24.3161,25.1555,24.1062,24.1062,9800.0],["2024-04-15",24.0966,24.0966,23.2381,23.2381,13500.0],["2024-04-16",23.1713,23.2095,22.6657,23.0282,12700.0],["2024-04-17",23.7723,23.7723,22.2365,22.2365,13800.0],["2024-04-18",22.5417,22.5703,21.9503,22.017,22600.0],["2024-04-19",21.9407,22.8088,21.9407,22.7993,15000.0],["2024-04-22",23.219,23.219,22.3223,22.4654,24400.0],["2024-04-23",22.8565,22.9901,22.6657,22.8088,6400.0],["2024-04-24",22.8851,22.8851,22.3414,22.8565,16800.0],["2024-04-25",22.4272,22.6562,22.1888,22.3128,28500.0],["2024-04-26",22.5799,22.9996,22.4559,22.9805,12700.0],["2024-04-29",23.2286,23.6006,23.0473,23.4289,17700.0],["2024-04-30",23.4289,24.8312,22.9901,24.3542,37500.0],["2024-05-01",24.7453,25.1078,23.8963,24.7072,28300.0],["2024-05-02",25.0091,25.776,24.9995,25.4309,22800.0],["2024-05-03",25.8814,25.8814,24.6161,24.9899,12200.0],["2024-05-06",25.3734,25.6897,24.3956,24.5394,39900.0],["2024-05-07",24.3573,25.3734,24.3573,24.7791,16800.0],["2024-05-08",25.105,25.105,24.6928,24.8941,15200.0],["2024-05-09",24.8941,25.1721,24.8366,25.0762,15700.0],["2024-05-10",25.2871,26.006,24.6928,25.9869,23000.0],["2024-05-13",26.1498,26.5045,25.2583,25.2583,20300.0],["2024-05-14",25.6897,25.9198,24.8557,24.9037,35600.0],["2024-05-15",25.3254,25.6897,24.8845,25.3254,30500.0],["2024-05-16",25.1721,26.0731,25.1721,26.0731,24800.0],["2024-05-17",26.2169,26.2361,25.7472,25.8527,15300.0],["2024-05-20",26.006,26.0444,25.0858,25.105,20500.0],["2024-05-21",25.4405,25.728,25.4213,25.5459,11800.0],["2024-05-22",25.5267,25.6993,25.0666,25.3159,24100.0],["2024-05-23",24.9804,24.9804,24.5969,24.8366,20200.0],["2024-05-24",24.827,25.4692,24.827,24.942,13700.0],["2024-05-28",24.942,25.6034,24.8557,24.9995,18000.0],["2024-05-29",24.3956,24.712,24.3956,24.4819,14900.0],["2024-05-30",24.8078,25.1146,24.4819,24.9324,32200.0],["2024-05-31",25.2967,25.2967,24.9037,25.0666,13600.0],["2024-06-03",25.2775,25.6801,24.3956,24.4052,15700.0],["2024-06-04",24.5202,24.5202,23.8588,23.8876,14600.0],["2024-06-05",23.8876,24.1081,23.3316,23.993,11100.0],["2024-06-06",23.6575,24.2039,21.9609,22.6319,63500.0],["2024-06-07",22.3539,23.2262,22.3539,22.9769,38100.0],["2024-06-10",22.9865,23.6671,22.8811,23.1399,44000.0],["2024-06-11",23.3604,24.6832,23.1687,24.5107,33900.0],["2024-06-12",24.6257,25.2104,24.6257,24.8174,33000.0],["2024-06-13",24.5969,24.942,24.3477,24.942,12900.0],["2024-06-14",24.7599,24.7599,23.9739,24.1464,12100.0],["2024-06-17",23.8492,24.4627,23.3891,24.156,31600.0],["2024-06-18",23.878,24.4531,23.7726,24.1847,25900.0],["2024-06-20",23.9739,24.2518,23.8013,24.0122,20400.0],["2024-06-21",24.0026,24.0793,23.7342,24.041,50700.0],["2024-06-24",23.9355,24.6544,23.9355,24.4052,16600.0],["2024-06-25",24.271,24.5107,24.2327,24.3477,12800.0],["2024-06-26",24.1081,24.5203,23.8684,24.2806,24100.0],["2024-06-27",24.2423,24.3765,23.8013,24.041,7700.0],["2024-06-28",24.271,24.8462,23.9451,24.8174,101900.0],["2024-07-01",24.7886,24.7886,23.9068,23.9355,21600.0],["2024-07-02",23.878,24.3477,23.878,23.9643,8700.0],["2024-07-03",24.1464,24.1752,24.1081,24.1081,3200.0],["2024-07-05",24.0122,24.0122,23.2358,23.3987,44100.0],["2024-07-08",23.4371,23.7534,22.9865,23.3604,20000.0],["2024-07-09",23.2933,23.2933,21.8746,21.9225,39100.0],["2024-07-10",21.7979,22.5072,21.7979,22.2101,24000.0],["2024-07-11",22.6702,22.9098,21.8842,22.8715,82900.0],["2024-07-12",23.2741,23.9834,22.9386,23.9068,48900.0],["2024-07-15",24.1272,25.4692,24.1272,25.1529,46300.0],["2024-07-16",25.0954,26.8304,25.0954,26.6866,47100.0],["2024-07-17",26.5812,27.904,26.4182,27.674,64000.0],["2024-07-18",27.396,28.6133,27.1659,27.4343,41700.0],["2024-07-19",27.6644,28.0574,27.3576,27.4247,19100.0],["2024-07-22",27.4918,28.412,27.2042,28.1149,36500.0],["2024-07-23",27.9711,29.4952,27.9711,29.0064,44600.0],["2024-07-24",28.853,29.2652,28.2107,28.2107,34700.0],["2024-07-25",28.5079,30.6263,28.2778,29.5911,50900.0],["2024-07-26",29.917,29.9553,28.8242,29.3131,26900.0],["2024-07-29",29.4665,29.4665,28.6996,28.9009,34600.0],["2024-07-30",29.3323,29.361,28.2012,29.3035,32000.0],["2024-07-31",29.2939,30.195,29.0447,29.9266,24000.0],["2024-08-01",30.1183,30.1183,27.6835,28.5367,32200.0],["2024-08-02",27.2131,27.5789,26.52,27.0976,37100.0],["2024-08-05",25.875,26.7125,25.7499,25.9906,40600.0],["2024-08-06",25.8654,27.1361,25.8654,26.5489,28900.0],["2024-08-07",26.6451,26.6933,25.3071,25.3745,26600.0],["2024-08-08",25.5092,26.7991,25.5092,26.7991,27500.0],["2024-08-09",26.6547,27.4152,26.0868,27.0013,41900.0],["2024-08-12",27.2901,27.4633,26.674,26.828,33500.0],["2024-08-13",27.1553,27.2419,26.674,26.7895,20000.0],["2024-08-14",26.9532,27.0302,26.1542,26.674,22700.0],["2024-08-15",27.4248,28.3393,27.2516,27.781,21200.0],["2024-08-16",27.9158,28.5607,27.8676,28.1564,24000.0],["2024-08-19",28.0217,28.9939,28.0217,28.6089,30700.0],["2024-08-20",28.4933,28.4933,27.627,27.627,16400.0],["2024-08-21",27.8773,28.2334,27.5885,28.1468,17100.0],["2024-08-22",27.9832,28.2719,27.6559,27.9447,17100.0],["2024-08-23",28.349,29.4656,27.8195,29.3597,21900.0],["2024-08-26",29.8025,29.9854,28.9458,29.1094,24500.0],["2024-08-27",29.042,29.4367,28.4933,29.1864,32600.0],["2024-08-28",29.1479,29.6196,28.8976,29.61,20500.0],["2024-08-29",29.3116,29.6581,29.042,29.2538,33400.0],["2024-08-30",29.0613,29.2634,28.8206,29.1094,28300.0],["2024-09-03",28.5992,28.5992,27.1746,27.55,22300.0],["2024-09-04",28.7629,28.7629,27.2516,27.7232,16700.0],["2024-09-05",27.2612,27.781,26.982,27.0687,16000.0],["2024-09-06",27.2034,27.3382,26.5007,26.6548,16800.0],["2024-09-09",26.5681,27.2323,26.3948,26.443,25000.0],["2024-09-10",26.6933,27.2997,26.443,27.0013,34100.0],["2024-09-11",26.9532,27.1938,26.3082,26.982,22900.0],["2024-09-12",26.3852,27.2419,26.3852,27.0205,19900.0],["2024-09-13",27.3767,27.935,26.3371,27.6559,75700.0],["2024-09-16",27.781,28.012,27.5404,27.7714,39200.0],["2024-09-17",28.1661,28.3008,27.7714,28.0217,44700.0],["2024-09-18",27.8003,28.2527,27.5596,27.5596,40800.0],["2024-09-19",28.089,28.3104,27.6462,28.2527,40000.0],["2024-09-20",28.1179,28.1179,27.0976,27.2419,83700.0],["2024-09-23",27.3575,27.7425,27.3478,27.5115,16000.0],["2024-09-24",27.7329,28.2912,27.4633,27.7136,88800.0],["2024-09-25",27.5981,28.0602,27.473,28.0409,20700.0],["2024-09-26",28.426,29.1479,28.2046,28.6377,46600.0],["2024-09-27",28.8688,29.9565,28.3971,29.2827,75400.0],["2024-09-30",28.9939,29.841,28.9939,29.5522,14700.0],["2024-10-01",29.6677,29.6677,28.8688,29.0613,26200.0],["2024-10-02",29.0805,29.3019,28.8399,28.8399,12800.0],["2024-10-03",28.5896,28.8206,28.3971,28.5318,16500.0],["2024-10-04",28.8206,29.0228,28.6859,28.8303,10700.0],["2024-10-07",28.6859,28.6859,28.2238,28.3297,23700.0],["2024-10-08",28.4452,28.6859,28.0217,28.1853,27500.0],["2024-10-09",28.2623,28.3393,27.858,28.1179,18000.0],["2024-10-10",27.8003,27.9254,27.6944,27.7714,13700.0],["2024-10-11",27.8484,28.5511,27.8484,28.4933,34900.0],["2024-10-14",28.7147,28.7725,28.6281,28.6762,8400.0],["2024-10-15",28.6089,29.1961,28.5992,28.6762,27600.0],["2024-10-16",29.0709,29.6003,29.0709,29.5233,16500.0],["2024-10-17",29.3116,29.7159,28.9939,29.6389,14900.0],["2024-10-18",29.7255,29.7255,28.9073,28.9843,10000.0],["2024-10-21",28.6377,28.7244,28.3201,28.4741,21100.0],["2024-10-22",28.6474,28.657,28.2046,28.3393,11700.0],["2024-10-23",28.2142,28.2142,27.7233,28.0313,15300.0],["2024-10-24",27.7329,27.7329,27.5307,27.5596,15400.0],["2024-10-25",27.7714,27.9447,27.3671,27.5307,24400.0],["2024-10-28",27.6366,28.3201,27.6366,28.012,21800.0],["2024-10-29",28.1083,28.7821,27.9543,28.5318,19800.0],["2024-10-30",28.5992,28.9265,28.2334,28.6185,17600.0],["2024-10-31",28.7725,28.7725,27.3863,27.4056,39900.0],["2024-11-01",27.4056,28.1564,26.9147,27.1842,26300.0],["2024-11-04",28.0409,28.0409,27.2419,27.4248,15800.0],["2024-11-05",27.4248,27.9735,27.3671,27.935,50200.0],["2024-11-06",29.841,32.1513,29.7255,32.1416,86300.0],["2024-11-07",33.2101,33.2101,30.1009,30.8132,52700.0],["2024-11-08",30.3897,31.5159,30.3897,31.2657,26200.0],["2024-11-11",31.4967,32.4497,31.4967,32.2283,30600.0],["2024-11-12",31.9588,32.3727,31.1309,31.3523,39000.0],["2024-11-13",31.3042,31.9106,31.3042,31.5833,41700.0],["2024-11-14",31.4774,31.978,31.2657,31.7662,44700.0],["2024-11-15",32.003,32.003,31.0464,31.1043,42400.0],["2024-11-18",31.4039,31.4039,30.7275,30.8531,36600.0],["2024-11-19",28.2828,31.1237,28.2635,30.9111,92900.0],["2024-11-20",30.6598,31.1333,30.5439,30.9207,41600.0],["2024-11-21",31.3749,31.3749,30.9111,31.1913,31400.0],["2024-11-22",31.2783,32.4958,31.143,31.9257,29800.0],["2024-11-25",32.2155,32.4475,31.9063,32.0126,23800.0],["2024-11-26",31.7131,32.0706,31.0753,31.5681,17900.0],["2024-11-27",31.9063,31.9063,30.8917,30.9594,17900.0],["2024-11-29",31.0367,31.6165,30.7082,31.085,18900.0],["2024-12-02",30.9594,31.8484,30.7468,31.5681,27900.0],["2024-12-03",31.4715,31.8,30.9207,31.3362,26200.0],["2024-12-04",31.172,31.6938,30.8434,30.969,21100.0],["2024-12-05",30.9207,31.201,30.2057,30.254,38500.0],["2024-12-06",30.4183,30.6792,29.9545,30.2637,23200.0],["2024-12-09",30.37,30.37,29.6742,29.6742,27300.0],["2024-12-10",29.6453,30.8434,29.6453,30.1187,58800.0],["2024-12-11",30.2637,30.6792,29.7902,30.1864,38900.0],["2024-12-12",30.3313,30.3893,29.3167,29.6356,36000.0],["2024-12-13",29.8772,29.8868,28.534,28.7466,28900.0],["2024-12-16",28.65,29.1138,28.4664,28.5147,21800.0],["2024-12-17",28.1958,28.2248,26.93,27.1233,51300.0],["2024-12-18",27.3649,27.9833,25.7029,25.7995,44200.0],["2024-12-19",25.9348,26.7658,25.6159,25.8961,31600.0],["2024-12-20",25.5386,26.0894,25.0748,25.1618,127600.0],["2024-12-23",24.9782,25.4033,24.8042,25.0748,25400.0],["2024-12-24",25.5483,25.7802,24.9298,25.3743,17300.0],["2024-12-26",25.1907,25.297,24.9202,25.2777,28200.0],["2024-12-27",25.0555,25.4903,24.6786,24.9492,23900.0],["2024-12-30",24.7946,25.4033,24.5916,25.3067,25600.0],["2024-12-31",25.5869,25.7995,25.1811,25.384,24900.0],["2025-01-02",25.5483,26.3793,24.3211,24.3211,33700.0],["2025-01-03",24.5916,25.0168,24.1472,24.669,28200.0],["2025-01-06",24.6786,25.3067,24.0312,24.0505,23400.0],["2025-01-07",24.0892,24.524,23.4225,23.4708,24700.0],["2025-01-08",23.5771,23.5771,23.0939,23.2195,18700.0],["2025-01-10",22.9586,22.9876,22.2629,22.7944,27400.0],["2025-01-13",22.6205,23.3452,22.6205,23.1422,22400.0],["2025-01-14",23.4418,23.9442,23.4418,23.9249,17000.0],["2025-01-15",24.582,24.6013,23.9636,24.3018,19700.0],["2025-01-16",24.3018,24.3791,23.8186,23.9056,28000.0],["2025-01-17",24.2051,24.2051,23.4128,24.1085,21500.0],["2025-01-21",24.4081,25.0071,24.1665,24.611,29100.0],["2025-01-22",24.5916,24.8332,24.1955,24.2631,21500.0],["2025-01-23",23.9539,24.3887,23.8863,24.1858,38900.0],["2025-01-24",24.1858,24.2341,23.6254,23.8669,15200.0],["2025-01-27",23.78,24.64,23.6737,23.9732,25600.0],["2025-01-28",24.0119,24.5723,23.2872,23.7123,39500.0],["2025-01-29",24.0699,24.7076,23.9636,24.6206,23200.0],["2025-01-30",24.6786,25.1811,24.0795,24.5337,15100.0],["2025-01-31",24.6013,24.7559,23.8863,24.0409,18600.0],["2025-02-03",23.4708,24.0795,22.7171,23.5577,18500.0],["2025-02-04",23.7123,24.2535,23.3838,23.9636,25000.0],["2025-02-05",24.0312,24.9685,23.7896,24.7173,35100.0],["2025-02-06",24.9588,25.3164,24.466,24.6786,20300.0],["2025-02-07",24.8194,25.1301,24.0814,24.3339,24000.0],["2025-02-10",24.3727,25.0136,24.2174,24.868,18600.0],["2025-02-11",24.8194,25.5477,24.8194,25.1981,15600.0],["2025-02-12",25.0525,25.0525,24.2174,24.5961,11200.0],["2025-02-13",24.732,24.8388,24.3242,24.8,11300.0],["2025-02-14",24.8583,25.5186,24.6252,24.7029,8800.0],["2025-02-18",24.664,25.0913,24.664,24.9554,13100.0],["2025-02-19",24.6738,24.6835,24.0911,24.1785,25600.0],["2025-02-20",24.2853,24.6738,23.6542,23.7998,22100.0],["2025-02-21",24.1397,24.431,23.091,23.091,14100.0],["2025-02-24",23.4017,23.8872,22.7026,22.7026,22300.0],["2025-02-25",22.9648,23.5085,22.8191,23.3629,19800.0],["2025-02-26",23.46,23.7707,23.4017,23.6251,20000.0],["2025-02-27",23.4794,23.6056,23.1007,23.1007,10600.0],["2025-02-28",23.3046,23.4988,22.8774,23.4988,18000.0],["2025-03-03",23.4988,23.693,22.7026,22.9453,41000.0],["2025-03-04",22.7997,22.7997,22.2365,22.2365,14100.0],["2025-03-05",22.4889,22.5763,21.7801,22.1394,16000.0],["2025-03-06",22.1782,23.3337,21.7898,22.9356,26200.0],["2025-03-07",22.6443,23.5085,22.6443,23.3337,16400.0],["2025-03-10",22.8968,22.8968,21.916,22.2462,18600.0],["2025-03-11",22.2559,22.285,21.382,21.6247,42100.0],["2025-03-12",21.6344,22.0423,20.4498,20.7314,56900.0],["2025-03-13",20.5857,21.7801,20.3915,20.6634,21900.0],["2025-03-14",20.6634,21.2072,20.6634,20.9062,13100.0],["2025-03-17",21.0421,21.3431,20.8965,21.1198,16500.0],["2025-03-18",21.1004,21.5762,20.9159,21.2558,29000.0],["2025-03-19",21.8092,22.3724,21.6247,21.9646,14000.0],["2025-03-20",21.7024,22.1588,21.5471,21.7801,15300.0],["2025-03-21",21.5276,22.2947,20.8868,21.3626,62200.0],["2025-03-24",21.4014,22.3627,21.4014,22.0131,14000.0],["2025-03-25",21.8966,22.285,21.4402,21.4402,28200.0],["2025-03-26",21.7024,21.9355,21.1295,21.3528,22600.0],["2025-03-27",21.7704,22.1297,21.2169,21.7024,24300.0],["2025-03-28",21.5373,21.5373,20.8868,21.1586,34200.0],["2025-03-31",20.8868,21.382,20.3915,20.9742,48600.0],["2025-04-01",20.8868,21.5568,20.8868,21.1392,12500.0],["2025-04-02",20.9159,21.4597,20.9062,21.4597,12000.0],["2025-04-03",20.7799,21.6442,19.5856,19.6924,19000.0],["2025-04-04",19.3234,19.3234,18.0028,18.8379,28200.0],["2025-04-07",18.498,19.6147,17.9057,18.6728,27000.0],["2025-04-08",19.4108,19.5176,17.7018,18.0514,22400.0],["2025-04-09",17.7115,21.4014,17.7115,19.8672,31900.0],["2025-04-10",19.5467,19.5467,18.4689,18.6534,17600.0],["2025-04-11",18.6534,18.9253,17.964,18.9253,18700.0],["2025-04-14",19.2651,19.2651,18.2553,18.5951,24800.0],["2025-04-15",18.5272,18.7796,17.9931,18.0028,41700.0],["2025-04-16",17.9834,18.3233,17.4785,17.7309,67000.0],["2025-04-17",17.7018,18.3038,17.595,18.2553,22500.0],["2025-04-21",18.0514,18.0514,17.3814,17.5756,25400.0],["2025-04-22",17.9057,18.6146,17.7018,18.4495,21500.0],["2025-04-23",19.0127,19.1778,18.2747,18.5854,53000.0],["2025-04-24",18.3815,19.0321,18.0514,19.0224,21700.0],["2025-04-25",18.9059,18.9835,18.1873,18.7408,19600.0],["2025-04-28",18.9253,19.1195,18.4398,18.867,26500.0],["2025-04-29",18.935,19.4108,18.935,19.168,21500.0],["2025-04-30",18.8962,19.5759,18.498,19.3331,24000.0],["2025-05-01",19.4885,19.9934,19.1778,19.6244,29200.0],["2025-05-02",20.069,20.1472,19.7075,20.1374,8600.0],["2025-05-05",20.069,21.0656,20.069,20.88,20200.0],["2025-05-06",20.4891,21.0363,20.4891,20.6552,34100.0],["2025-05-07",20.069,20.069,17.1769,19.0431,30100.0],["2025-05-08",19.1017,19.9908,18.9161,19.2678,20100.0],["2025-05-09",19.4437,19.8443,18.9454,19.1017,28700.0],["2025-05-12",19.9811,20.2449,19.3362,19.5414,59200.0],["2025-05-13",19.7856,20.0885,19.5218,19.5316,29800.0],["2025-05-14",19.3166,19.7368,18.6522,19.2483,35200.0],["2025-05-15",19.385,19.5902,19.0333,19.1896,13700.0],["2025-05-16",19.1896,19.5414,18.9454,19.2385,29500.0],["2025-05-19",19.0235,19.5414,18.8183,19.3753,13100.0],["2025-05-20",19.6977,20.1667,19.2678,19.2678,18300.0],["2025-05-21",18.9942,18.9942,18.3494,18.5448,24400.0],["2025-05-22",18.535,18.9649,18.0953,18.2321,31900.0],["2025-05-23",17.8217,18.1833,17.5872,17.724,32100.0],["2025-05-27",18.0171,18.1637,17.6068,17.8804,32300.0],["2025-05-28",17.9292,17.939,17.3625,17.7045,22900.0],["2025-05-29",17.5872,17.9488,17.4407,17.6361,29500.0],["2025-05-30",17.597,18.0855,17.4016,17.8804,44800.0],["2025-06-02",17.7827,19.1896,17.3918,17.4114,29000.0],["2025-06-03",17.3918,17.6068,17.1964,17.3723,27000.0],["2025-06-04",17.3723,17.4016,17.0303,17.2648,33500.0],["2025-06-05",17.2453,17.4504,16.874,17.2355,31900.0],["2025-06-06",17.5872,18.3103,17.0792,17.2746,23600.0],["2025-06-09",17.4114,17.7729,17.2453,17.2941,38000.0],["2025-06-10",17.3332,17.8706,17.2941,17.7924,28100.0],["2025-06-11",17.939,18.1735,17.5872,17.7045,27100.0],["2025-06-12",17.6849,17.7631,17.4114,17.5872,24600.0],["2025-06-13",17.2941,17.4114,16.8447,16.8447,30800.0],["2025-06-16",17.0987,17.255,16.9912,17.1476,13900.0],["2025-06-17",16.9033,17.4798,16.7079,16.7274,23300.0],["2025-06-18",16.7079,16.9424,16.4245,16.4929,34400.0],["2025-06-20",16.7274,17.9488,16.532,16.7274,38900.0],["2025-06-23",16.9326,17.3821,16.6102,17.2062,24400.0],["2025-06-24",17.0987,17.5188,17.0987,17.4114,22400.0],["2025-06-25",17.2453,17.4407,16.9912,17.1964,19300.0],["2025-06-26",17.1085,17.8999,17.0987,17.47,18700.0],["2025-06-27",17.5872,17.7338,17.1182,17.4993,91600.0],["2025-06-30",17.4798,18.0171,17.255,17.4504,27800.0],["2025-07-01",17.4895,18.5643,17.3625,17.8804,45300.0],["2025-07-02",18.5643,18.6913,17.8413,18.3396,36000.0],["2025-07-03",18.5252,18.8281,18.4471,18.7793,17200.0],["2025-07-07",18.8086,19.2873,17.8804,18.0367,31900.0],["2025-07-08",17.9488,18.5741,17.9488,18.1149,30300.0],["2025-07-09",18.5741,18.5741,17.8804,18.2614,30200.0],["2025-07-10",18.2614,18.5057,18.0465,18.0855,19100.0],["2025-07-11",17.8413,18.4959,17.5677,17.9097,31400.0],["2025-07-14",18.0074,18.2907,17.6068,17.7631,16900.0],["2025-07-15",17.7827,18.0074,16.8056,16.8154,28500.0],["2025-07-16",16.9326,17.3137,16.3757,16.9033,49800.0],["2025-07-17",16.9619,17.4895,16.659,17.3039,49200.0],["2025-07-18",17.4504,17.812,16.0825,16.1119,41400.0],["2025-07-21",16.1705,16.5125,15.8871,16.2584,74200.0],["2025-07-22",16.4734,17.0889,16.3366,16.7763,48000.0],["2025-07-23",17.0499,17.5384,16.6688,17.4407,58500.0],["2025-07-24",17.4016,17.4895,16.9033,16.9521,27200.0],["2025-07-25",17.2746,17.2746,16.7274,17.0889,11800.0],["2025-07-28",17.1964,17.2062,16.8056,16.9228,13500.0],["2025-07-29",17.1378,17.1378,16.4832,16.5222,15100.0],["2025-07-30",16.6786,16.6786,15.9067,16.1314,26600.0],["2025-07-31",15.9165,16.3757,15.6331,16.0239,18000.0],["2025-08-01",15.8516,15.8516,15.2806,15.32,32300.0],["2025-08-04",15.6153,16.2061,15.4283,16.0682,36400.0],["2025-08-05",16.2061,16.2455,15.7729,16.0978,22000.0],["2025-08-06",16.019,16.019,15.7433,15.7433,19300.0],["2025-08-07",16.7377,18.0177,16.3833,17.7223,58700.0],["2025-08-08",17.5549,18.5395,17.4959,17.5057,34600.0],["2025-08-11",17.7026,18.0275,17.614,17.9094,26700.0],["2025-08-12",18.1555,19.2484,17.7912,19.1696,29500.0],["2025-08-13",19.2878,20.2822,19.2878,20.0361,36600.0],["2025-08-14",20.3117,20.3117,19.5733,19.6915,24200.0],["2025-08-15",20.2231,20.2231,18.7069,19.0712,116200.0],["2025-08-18",19.0515,19.4945,19.0515,19.2779,18000.0],["2025-08-19",18.9136,19.1598,18.7463,18.8152,14000.0],["2025-08-20",18.7955,19.9474,18.3032,18.5001,12800.0],["2025-08-21",18.4312,18.6183,18.0177,18.2737,19900.0],["2025-08-22",18.4115,19.7998,18.4115,19.6422,29400.0],["2025-08-25",19.6225,19.6225,18.9826,19.1401,10600.0],["2025-08-26",19.5142,19.5241,19.2976,19.2976,10800.0],["2025-08-27",19.3862,19.8096,19.3075,19.3272,10700.0],["2025-08-28",19.5438,20.4102,19.4945,19.8588,42400.0],["2025-08-29",19.8884,19.9967,19.6422,19.8884,46200.0],["2025-09-02",19.6422,19.6915,19.4552,19.5142,20600.0],["2025-09-03",19.5044,19.6324,19.1893,19.3469,55700.0],["2025-09-04",19.4158,20.1641,19.3961,20.1247,16000.0],["2025-09-05",20.1837,20.8533,20.0164,20.7253,46100.0],["2025-09-08",20.6859,21.0305,20.5776,20.8926,23600.0],["2025-09-09",20.9222,21.3849,20.873,21.1289,40800.0],["2025-09-10",21.1979,21.5031,21.1979,21.1979,25100.0],["2025-09-11",21.4243,22.0938,21.4243,21.8477,29100.0],["2025-09-12",21.7098,21.828,21.1191,21.1191,29900.0],["2025-09-15",21.3455,21.8575,21.3357,21.4538,13900.0],["2025-09-16",21.4145,21.4538,21.1289,21.3062,13200.0],["2025-09-17",21.316,21.956,21.316,21.4145,31800.0],["2025-09-18",21.6606,22.6353,21.4538,22.5566,36100.0],["2025-09-19",22.5566,22.5566,21.2372,21.2372,109300.0],["2025-09-22",20.8237,21.2372,20.4004,20.5185,42300.0],["2025-09-23",20.4791,20.7646,19.7308,19.7899,53200.0],["2025-09-24",19.8884,20.489,19.8884,20.3413,28700.0],["2025-09-25",20.1247,20.6367,19.9967,20.233,15500.0],["2025-09-26",20.2822,22.3597,20.1936,20.5087,24600.0],["2025-09-29",20.6071,21.444,20.3117,20.4299,53800.0],["2025-09-30",20.4102,21.1683,20.4102,20.9123,29400.0],["2025-10-01",20.7253,21.1585,20.676,21.0403,15000.0],["2025-10-02",20.9813,21.0108,20.6268,20.6662,15000.0],["2025-10-03",20.7253,21.1191,20.4988,20.5579,9600.0],["2025-10-06",21.06,21.06,20.3413,20.4004,21700.0],["2025-10-07",20.5087,20.6367,19.7407,19.7998,32900.0],["2025-10-08",19.849,20.361,19.7801,20.1148,18200.0],["2025-10-09",19.9081,20.0459,19.7407,19.7505,17300.0],["2025-10-10",19.7407,20.1148,18.7561,19.0318,27800.0],["2025-10-13",19.3764,19.8785,19.2878,19.5536,16500.0],["2025-10-14",19.2878,20.2034,19.2878,19.9081,14400.0],["2025-10-15",20.2724,20.7056,20.0853,20.2822,18700.0],["2025-10-16",20.2822,20.4299,19.8687,20.0065,13000.0],["2025-10-17",19.849,20.2231,19.7407,19.8982,18000.0],["2025-10-20",20.3216,20.4693,20.1837,20.4299,13700.0],["2025-10-21",20.4496,21.1683,20.3511,20.3511,22900.0],["2025-10-22",20.233,20.5579,20.0262,20.2822,16900.0],["2025-10-23",20.2231,20.6268,20.2034,20.548,17600.0],["2025-10-24",20.7646,21.0403,19.9868,20.1936,13800.0],["2025-10-27",20.3708,20.5283,20.1247,20.1542,26700.0],["2025-10-28",20.1542,20.6563,19.6915,20.4004,24200.0],["2025-10-29",20.5283,20.9419,19.8982,20.1345,31300.0],["2025-10-30",20.0853,20.4791,19.977,20.1739,37000.0],["2025-10-31",20.1345,20.8926,20.0853,20.3117,11900.0],["2025-11-03",20.3708,20.6268,19.9475,20.1148,14700.0],["2025-11-04",20.4594,20.4594,19.3173,19.6028,29300.0],["2025-11-05",19.3567,20.8336,19.1204,20.745,72500.0],["2025-11-06",18.6084,19.1303,17.7814,18.894,105400.0],["2025-11-07",18.7167,19.2878,18.5887,19.0318,17300.0],["2025-11-10",19.3862,19.8982,19.1007,19.5339,26000.0],["2025-11-11",19.6915,20.4299,19.0712,19.2976,12500.0],["2025-11-12",19.4453,19.8293,19.3961,19.6816,19200.0],["2025-11-13",19.7407,20.1247,19.7407,19.8687,18000.0],["2025-11-14",19.8637,20.2303,19.6854,20.1808,31200.0],["2025-11-17",20.1907,20.4978,18.9027,18.9027,27400.0],["2025-11-18",18.9126,19.19,18.5164,18.5659,21500.0],["2025-11-19",18.8235,18.9523,18.6452,18.8631,23900.0],["2025-11-20",19.3585,19.6953,18.8631,19.19,32600.0],["2025-11-21",19.19,19.9628,19.0414,19.4873,42300.0],["2025-11-24",19.6953,20.3096,19.6953,19.943,25000.0],["2025-11-25",19.943,19.943,19.7052,19.7746,30100.0],["2025-11-26",19.9232,20.686,19.9232,20.4681,60900.0],["2025-11-28",20.5473,21.2705,20.5473,21.2111,27000.0],["2025-12-01",20.9337,21.1814,20.3195,20.4482,31200.0],["2025-12-02",20.4582,20.8148,20.0123,20.4482,26200.0],["2025-12-03",20.6959,21.5479,20.6167,21.5281,39400.0],["2025-12-04",21.5281,21.7956,21.1021,21.2408,34800.0],["2025-12-05",21.2111,21.6965,21.2111,21.4984,26800.0],["2025-12-08",21.6173,22.4693,21.1913,21.7956,77600.0],["2025-12-09",21.7956,22.2018,21.439,21.439,23500.0],["2025-12-10",21.6371,22.9052,21.6272,22.7863,77800.0],["2025-12-11",22.8854,23.4006,22.3999,23.1925,54200.0],["2025-12-12",23.0043,23.5195,22.3405,22.6476,117500.0],["2025-12-15",22.7665,23.034,22.0037,22.6873,44600.0],["2025-12-16",22.5882,23.0538,22.3504,22.4495,28900.0],["2025-12-17",22.4297,22.5882,22.3108,22.4198,34700.0],["2025-12-18",22.7863,22.8755,22.39,22.7368,19500.0],["2025-12-19",22.6773,22.6873,21.9145,22.3405,54900.0],["2025-12-22",22.3801,22.5287,21.0625,21.4092,28100.0],["2025-12-23",21.3993,21.6371,21.1318,21.3498,10600.0],["2025-12-24",21.4687,21.4687,20.9436,21.003,21400.0],["2025-12-26",20.8148,21.1417,20.6464,20.8941,32600.0],["2025-12-29",20.8247,21.4291,20.6563,20.904,22600.0],["2025-12-30",21.003,21.003,20.2204,20.4879,38500.0],["2025-12-31",20.6563,20.8743,20.3294,20.7455,51000.0],["2026-01-02",21.1616,21.3201,20.5374,20.5969,26100.0],["2026-01-05",20.7653,21.1715,20.6464,21.003,21800.0],["2026-01-06",20.9832,20.9832,20.686,20.8445,20700.0],["2026-01-07",21.013,21.7659,20.478,20.9139,31800.0],["2026-01-08",20.8148,21.7461,20.8148,21.6173,20300.0],["2026-01-09",21.7461,22.3801,21.5975,22.2018,23300.0],["2026-01-12",22.2811,22.5882,22.1027,22.5386,21700.0],["2026-01-13",21.6767,22.925,21.6767,22.7863,16300.0],["2026-01-14",22.1721,22.8061,22.1721,22.6674,12600.0],["2026-01-15",22.2117,23.1628,22.2117,23.0241,21800.0],["2026-01-16",23.0142,23.2817,22.8061,22.816,20400.0],["2026-01-20",22.5585,22.6476,22.1126,22.2315,18400.0],["2026-01-21",22.925,23.351,22.925,23.2916,11900.0],["2026-01-22",23.5195,23.777,23.1331,23.2222,12800.0],["2026-01-23",23.2024,23.4798,22.4396,22.7467,21900.0],["2026-01-26",22.1027,23.1826,21.112,22.6278,24000.0],["2026-01-27",22.6278,22.6278,21.8848,22.0532,21000.0],["2026-01-28",21.9839,21.9938,20.9733,21.2606,23300.0],["2026-01-29",21.6272,22.0532,21.3795,22.0235,12000.0],["2026-01-30",22.5386,22.5386,21.4984,22.3504,22400.0],["2026-02-02",22.182,23.6681,22.0433,23.5294,24600.0],["2026-02-03",23.5095,24.1634,23.5095,24.0148,34300.0],["2026-02-04",24.3516,25.0055,24.2328,24.6786,22000.0],["2026-02-05",24.6191,24.9956,24.2823,24.7975,20600.0],["2026-02-06",25.2007,25.5592,24.8323,24.8323,15200.0],["2026-02-09",25.6786,26.5648,25.3899,25.6488,71600.0],["2026-02-10",25.6986,27.8691,25.5193,27.3315,50500.0],["2026-02-11",27.4808,27.8891,26.9232,27.2319,22000.0],["2026-02-12",27.5107,27.6899,26.4553,27.68,32200.0],["2026-02-13",27.8791,28.3769,27.6401,27.8791,20700.0],["2026-02-17",27.8791,28.2575,26.9631,27.909,20000.0],["2026-02-18",28.0285,28.1679,26.8834,27.0527,17000.0],["2026-02-19",26.9631,27.3713,26.4553,26.8635,13000.0],["2026-02-20",26.7241,27.3116,26.6146,26.8934,16300.0],["2026-02-23",27.0427,27.3813,25.9674,25.9674,28700.0],["2026-02-24",26.3059,26.8237,25.8977,26.0869,18900.0],["2026-02-25",26.5349,26.5349,25.9077,26.1765,30300.0],["2026-02-26",26.3557,26.754,25.9276,26.6843,15000.0],["2026-02-27",26.515,26.525,25.6289,25.6289,20000.0],["2026-03-02",25.3999,26.7341,25.36,26.3657,23300.0],["2026-03-03",25.6687,26.3159,25.2405,26.1864,25300.0],["2026-03-04",26.7241,27.9189,26.4851,26.525,56200.0],["2026-03-05",26.286,29.3726,26.286,27.6999,65900.0],["2026-03-06",27.2319,27.2319,25.141,25.4795,38800.0],["2026-03-09",25.1211,25.1211,23.2193,24.9319,30600.0],["2026-03-10",24.9717,26.1367,24.8921,25.2903,34200.0],["2026-03-11",24.9618,25.4696,24.3444,25.37,50500.0],["2026-03-12",25.1908,25.2306,24.1055,24.5237,48800.0],["2026-03-13",24.5635,25.3302,23.6773,24.3146,57500.0],["2026-03-16",24.8224,25.599,24.3843,24.6133,65600.0],["2026-03-17",24.8921,25.0912,24.3743,24.6929,23400.0],["2026-03-18",24.3245,24.6531,23.528,23.757,27700.0],["2026-03-19",23.4782,23.9462,22.9704,23.4782,17600.0],["2026-03-20",23.5977,23.6475,21.2379,23.2691,48200.0],["2026-03-23",23.9959,25.1011,23.9959,24.2847,37500.0],["2026-03-24",23.9163,24.8622,23.9163,24.2648,23700.0],["2026-03-25",24.3843,24.8821,23.6674,24.2847,15600.0],["2026-03-26",24.1851,24.6531,23.9163,24.2249,20400.0],["2026-03-27",24.1055,24.1055,23.2591,23.7171,25100.0],["2026-03-30",24.0059,24.0059,23.1397,23.3786,32800.0],["2026-03-31",23.6773,24.2449,23.279,23.9362,18900.0],["2026-04-01",23.9661,24.3942,23.4981,24.0358,29800.0],["2026-04-02",23.6972,23.9661,23.4483,23.8466,10800.0],["2026-04-06",24.0159,24.0358,23.5379,23.9163,17900.0],["2026-04-07",23.7669,24.2249,23.2591,23.9661,43200.0],["2026-04-08",24.9618,25.4297,24.9618,25.2206,19400.0],["2026-04-09",24.9319,26.3458,24.9319,26.3458,29000.0],["2026-04-10",26.3159,26.3159,25.3899,25.9475,16400.0],["2026-04-13",25.9973,26.4154,24.9717,26.3258,19500.0],["2026-04-14",26.286,26.6743,25.9873,26.5349,25900.0],["2026-04-15",26.4851,26.4851,25.7483,26.1964,15800.0],["2026-04-16",25.9674,26.1765,25.3501,25.6289,21600.0],["2026-04-17",26.1167,27.3315,26.1167,27.1821,26300.0],["2026-04-20",26.8735,27.222,26.4055,26.5051,16700.0],["2026-04-21",26.6843,26.8834,25.599,26.0869,21700.0],["2026-04-22",26.1864,27.2916,26.1864,26.5648,27300.0],["2026-04-23",26.7042,28.7254,26.7042,28.0085,139700.0],["2026-04-24",28.0085,28.5263,27.451,28.357,54500.0],["2026-04-27",28.0384,28.9345,26.3458,26.7241,150200.0],["2026-04-28",26.7241,29.6315,26.7241,29.3925,92000.0],["2026-04-29",29.2731,29.5519,27.6999,29.5419,86900.0],["2026-04-30",29.2233,30.3185,28.2774,28.825,136600.0],["2026-05-01",29.01,29.26,28.09,28.54,37900.0],["2026-05-04",28.54,29.35,28.1,29.01,122500.0],["2026-05-05",29.03,29.94,28.96,29.54,44500.0],["2026-05-06",29.85,30.41,28.71,30.24,73000.0],["2026-05-07",29.99,31.68,29.53,30.84,176900.0],["2026-05-08",30.49,31.92,29.9,30.82,115000.0],["2026-05-11",30.96,31.16,30.02,30.77,87000.0],["2026-05-12",30.49,31.05,28.83,29.64,84500.0],["2026-05-13",29.43,30.31,29.32,30.07,138600.0],["2026-05-14",29.98,31.0,29.9,30.84,45300.0],["2026-05-15",30.4,30.86,29.27,30.62,82600.0],["2026-05-18",30.65,31.25,29.4,29.71,60500.0],["2026-05-19",29.6,29.6,28.59,28.81,46000.0],["2026-05-20",28.81,30.05,28.64,29.88,89300.0],["2026-05-21",29.76,30.96,29.34,30.31,131900.0],["2026-05-22",30.5,31.27,30.05,31.15,131000.0],["2026-05-26",31.49,33.4,31.49,33.17,94900.0],["2026-05-27",33.41,35.01,32.75,33.4,74500.0],["2026-05-28",32.99,33.44,32.32,33.31,42300.0],["2026-05-29",33.04,33.31,32.41,32.56,47900.0],["2026-06-01",32.27,32.56,31.21,32.5,55300.0],["2026-06-02",32.22,33.4,32.22,33.39,53500.0],["2026-06-03",32.75,33.58,32.25,32.38,55600.0],["2026-06-04",32.57,33.23,32.28,33.13,67500.0],["2026-06-05",33.16,33.23,31.8,32.01,53300.0],["2026-06-08",32.49,33.5,32.38,32.72,80100.0],["2026-06-09",32.81,34.16,32.66,33.52,64300.0],["2026-06-10",33.64,33.92,32.72,32.97,48600.0],["2026-06-11",33.46,34.31,33.1,34.1,55000.0],["2026-06-12",34.12,35.53,33.81,34.73,64600.0],["2026-06-15",35.13,35.45,34.27,34.3,67000.0],["2026-06-16",34.65,35.49,34.56,34.61,46800.0],["2026-06-17",34.79,35.56,34.32,34.61,58000.0],["2026-06-18",35.4,36.61,35.05,36.0,152700.0],["2026-06-22",35.76,36.69,35.58,36.55,93600.0],["2026-06-23",35.98,36.89,35.61,36.43,113200.0],["2026-06-24",36.26,37.12,35.47,36.53,85300.0],["2026-06-25",36.61,38.44,36.61,38.28,98700.0],["2026-06-26",37.95,39.33,37.34,39.06,356000.0],["2026-06-29",38.98,39.06,37.62,38.22,116300.0],["2026-06-30",38.09,38.71,38.02,38.45,50800.0],["2026-07-01",38.36,38.95,37.45,37.91,80600.0],["2026-07-02",38.01,38.67,35.87,36.3,97400.0],["2026-07-06",36.42,37.75,33.76,37.15,91500.0],["2026-07-07",36.94,37.55,34.99,35.28,70000.0],["2026-07-08",35.22,35.8,34.69,35.39,65700.0],["2026-07-09",35.56,36.39,35.16,35.85,73500.0],["2026-07-10",35.73,36.67,35.06,36.24,136100.0],["2026-07-13",36.68,37.67,35.22,36.58,68287.344913],["2026-07-14",36.58,37.7,36.5,36.89,48482.458468],["2026-08-03",40.44,41.46,40.235,40.36,99596.055399],["2026-08-04",40.7,41.535,40.55,41.3,62785.333503],["2026-08-05",41.41,42.27,40.9979,41.61,56005.2583],["2026-08-06",43.24,48,42.11,46.51,214225.151764],["2026-08-07",47.34,52.66,47.245,52.51,225095.581311],["2026-08-10",52.55,53.3,48.63,49.21,43000.149561],["2026-08-11",48.07,48.78,46.44,47.69,79330.109167],["2026-08-12",48.16,50.37,47.7201,49.38,227090.613102],["2026-08-13",49.6,51.155,48.6001,49.55,196021.168101],["2026-08-14",49.44,49.62,48.22,49.4,113649.953331],["2026-08-17",49.4,50.5,48.17,48.87,136287.743882],["2026-08-18",48.49,48.67,47.04,47.36,83683.216614],["2026-08-19",47.63,47.63,46.055,46.22,57581.041689],["2026-08-24",45.93,45.93,44.535,44.82,84698.202687],["2026-08-25",44.87,45.5,44.5306,45.08,57853.397808],["2026-08-26",45.08,46.11,44.44,45.99,66129.376204],["2026-08-27",45.64,47.64,45.5001,47.39,92044.760009],["2026-08-28",47.24,47.69,45.72,45.76,88506.193696],["2026-08-31",46,46.135,44.74,45.13,97740.05104]]}