{"t":"SCL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.6868,0.6868,0.6868,0.6868,19200.0],["1973-02-22",0.6631,0.6631,0.6631,0.6631,11200.0],["1973-02-23",0.6563,0.6563,0.6563,0.6563,4800.0],["1973-02-26",0.6563,0.6563,0.6563,0.6563,0.0],["1973-02-27",0.636,0.636,0.636,0.636,14400.0],["1973-02-28",0.6157,0.6157,0.6157,0.6157,9600.0],["1973-03-01",0.6157,0.6157,0.6157,0.6157,16000.0],["1973-03-02",0.6225,0.6225,0.6225,0.6225,27200.0],["1973-03-05",0.6157,0.6157,0.6157,0.6157,9600.0],["1973-03-06",0.6124,0.6124,0.6124,0.6124,1600.0],["1973-03-07",0.5954,0.5954,0.5954,0.5954,32000.0],["1973-03-08",0.5887,0.5887,0.5887,0.5887,1600.0],["1973-03-09",0.6022,0.6022,0.6022,0.6022,6400.0],["1973-03-12",0.5954,0.5954,0.5954,0.5954,4800.0],["1973-03-13",0.6022,0.6022,0.6022,0.6022,4800.0],["1973-03-14",0.6022,0.6022,0.6022,0.6022,0.0],["1973-03-15",0.6124,0.6124,0.6124,0.6124,4800.0],["1973-03-16",0.6191,0.6191,0.6191,0.6191,6400.0],["1973-03-19",0.5954,0.5954,0.5954,0.5954,25600.0],["1973-03-20",0.5954,0.5954,0.5954,0.5954,35200.0],["1973-03-21",0.5887,0.5887,0.5887,0.5887,11200.0],["1973-03-22",0.5447,0.5447,0.5447,0.5447,24000.0],["1973-03-23",0.5379,0.5379,0.5379,0.5379,16000.0],["1973-03-26",0.5413,0.5413,0.5413,0.5413,25600.0],["1973-03-27",0.5413,0.5413,0.5413,0.5413,19200.0],["1973-03-28",0.5447,0.5447,0.5447,0.5447,4800.0],["1973-03-29",0.5447,0.5447,0.5447,0.5447,3200.0],["1973-03-30",0.5413,0.5413,0.5413,0.5413,6400.0],["1973-04-02",0.5278,0.5278,0.5278,0.5278,9600.0],["1973-04-03",0.5142,0.5142,0.5142,0.5142,24000.0],["1973-04-04",0.5244,0.5244,0.5244,0.5244,3200.0],["1973-04-05",0.5176,0.5176,0.5176,0.5176,24000.0],["1973-04-06",0.521,0.521,0.521,0.521,1600.0],["1973-04-09",0.5176,0.5176,0.5176,0.5176,20800.0],["1973-04-10",0.5379,0.5379,0.5379,0.5379,11200.0],["1973-04-11",0.5548,0.5548,0.5548,0.5548,44800.0],["1973-04-12",0.5785,0.5785,0.5785,0.5785,28800.0],["1973-04-13",0.5616,0.5616,0.5616,0.5616,19200.0],["1973-04-16",0.5684,0.5684,0.5684,0.5684,8000.0],["1973-04-17",0.5616,0.5616,0.5616,0.5616,8000.0],["1973-04-18",0.5548,0.5548,0.5548,0.5548,3200.0],["1973-04-19",0.5548,0.5548,0.5548,0.5548,0.0],["1973-04-23",0.5481,0.5481,0.5481,0.5481,3200.0],["1973-04-24",0.5379,0.5379,0.5379,0.5379,8000.0],["1973-04-25",0.5142,0.5142,0.5142,0.5142,20800.0],["1973-04-26",0.5142,0.5142,0.5142,0.5142,52800.0],["1973-04-27",0.5142,0.5142,0.5142,0.5142,4800.0],["1973-04-30",0.5142,0.5142,0.5142,0.5142,4800.0],["1973-05-01",0.5142,0.5142,0.5142,0.5142,16000.0],["1973-05-02",0.5244,0.5244,0.5244,0.5244,8000.0],["1973-05-03",0.5244,0.5278,0.5142,0.521,14400.0],["1973-05-04",0.5345,0.5379,0.5345,0.5379,11200.0],["1973-05-07",0.5379,0.5379,0.5379,0.5379,0.0],["1973-05-08",0.5413,0.5413,0.5413,0.5413,1600.0],["1973-05-09",0.5447,0.5515,0.5447,0.5515,8000.0],["1973-05-10",0.5548,0.5548,0.5548,0.5548,1600.0],["1973-05-11",0.5548,0.5548,0.5548,0.5548,0.0],["1973-05-14",0.5481,0.5481,0.5481,0.5481,4800.0],["1973-05-15",0.5481,0.5515,0.5379,0.5515,14400.0],["1973-05-16",0.5515,0.5616,0.5515,0.5515,20800.0],["1973-05-17",0.5515,0.5515,0.5515,0.5515,0.0],["1973-05-18",0.5548,0.5548,0.5548,0.5548,99200.0],["1973-05-21",0.5413,0.5413,0.5142,0.5142,28800.0],["1973-05-22",0.5075,0.5075,0.5007,0.5007,3200.0],["1973-05-23",0.5007,0.5041,0.5007,0.5041,8000.0],["1973-05-24",0.4973,0.4973,0.494,0.494,4800.0],["1973-05-25",0.494,0.494,0.4872,0.4906,17600.0],["1973-05-29",0.4906,0.4906,0.4906,0.4906,0.0],["1973-05-30",0.4973,0.4973,0.4973,0.4973,3200.0],["1973-05-31",0.4973,0.4973,0.4973,0.4973,0.0],["1973-06-01",0.4906,0.4906,0.4872,0.4872,9600.0],["1973-06-04",0.4804,0.4804,0.4804,0.4804,6400.0],["1973-06-05",0.477,0.477,0.4703,0.477,11200.0],["1973-06-06",0.477,0.477,0.4703,0.4703,9600.0],["1973-06-07",0.477,0.4804,0.477,0.4804,9600.0],["1973-06-08",0.4804,0.4838,0.4737,0.4804,6400.0],["1973-06-11",0.4804,0.4804,0.477,0.477,3200.0],["1973-06-12",0.477,0.4804,0.4737,0.4804,4800.0],["1973-06-13",0.4804,0.4804,0.4804,0.4804,0.0],["1973-06-14",0.4838,0.4838,0.4838,0.4838,3200.0],["1973-06-15",0.4838,0.4838,0.4838,0.4838,0.0],["1973-06-18",0.4838,0.4838,0.4838,0.4838,0.0],["1973-06-19",0.4838,0.4838,0.4838,0.4838,0.0],["1973-06-20",0.477,0.477,0.477,0.477,1600.0],["1973-06-21",0.477,0.477,0.477,0.477,0.0],["1973-06-22",0.477,0.477,0.477,0.477,0.0],["1973-06-25",0.4703,0.4703,0.4703,0.4703,1600.0],["1973-06-26",0.4635,0.4635,0.4601,0.4601,3200.0],["1973-06-27",0.4601,0.4635,0.4601,0.4601,19200.0],["1973-06-28",0.4567,0.4567,0.4567,0.4567,3200.0],["1973-06-29",0.45,0.45,0.4466,0.4466,3200.0],["1973-07-02",0.45,0.4534,0.45,0.4534,8000.0],["1973-07-03",0.4567,0.4567,0.4567,0.4567,1600.0],["1973-07-05",0.4567,0.4567,0.4567,0.4567,0.0],["1973-07-06",0.4601,0.4601,0.4601,0.4601,16000.0],["1973-07-09",0.4534,0.4534,0.4466,0.4466,19200.0],["1973-07-10",0.4466,0.4567,0.4432,0.4567,9600.0],["1973-07-11",0.4601,0.4601,0.4601,0.4601,4800.0],["1973-07-12",0.4601,0.4601,0.4601,0.4601,1600.0],["1973-07-13",0.4534,0.4534,0.4534,0.4534,1600.0],["1973-07-16",0.4601,0.4601,0.4601,0.4601,6400.0],["1973-07-17",0.4601,0.4601,0.4601,0.4601,8000.0],["1973-07-18",0.4601,0.4601,0.4601,0.4601,0.0],["1973-07-19",0.4601,0.4635,0.45,0.4567,27200.0],["1973-07-20",0.4567,0.4567,0.4567,0.4567,0.0],["1973-07-23",0.4635,0.5041,0.4635,0.4973,32000.0],["1973-07-24",0.5075,0.5345,0.5075,0.5345,35200.0],["1973-07-25",0.5345,0.5379,0.5312,0.5345,9600.0],["1973-07-26",0.5312,0.5312,0.5176,0.5278,19200.0],["1973-07-27",0.5345,0.5413,0.5345,0.5413,4800.0],["1973-07-30",0.5413,0.5447,0.5345,0.5447,9600.0],["1973-07-31",0.5447,0.5718,0.5447,0.5616,32000.0],["1973-08-01",0.5616,0.5684,0.5616,0.5616,11200.0],["1973-08-02",0.5616,0.5718,0.5616,0.5718,19200.0],["1973-08-03",0.565,0.565,0.5548,0.5548,9600.0],["1973-08-06",0.5447,0.5447,0.5379,0.5379,14400.0],["1973-08-07",0.5413,0.5413,0.5413,0.5413,1600.0],["1973-08-08",0.5312,0.5312,0.5142,0.5142,14400.0],["1973-08-09",0.5142,0.5142,0.5142,0.5142,3200.0],["1973-08-10",0.5142,0.5176,0.5142,0.5176,11200.0],["1973-08-13",0.5007,0.5007,0.494,0.494,14400.0],["1973-08-14",0.4906,0.4906,0.4804,0.4804,6400.0],["1973-08-15",0.4804,0.4804,0.4804,0.4804,0.0],["1973-08-16",0.4804,0.4804,0.4737,0.4804,8000.0],["1973-08-17",0.4804,0.4804,0.4804,0.4804,1600.0],["1973-08-20",0.4703,0.4703,0.4567,0.4567,27200.0],["1973-08-21",0.4635,0.4635,0.4635,0.4635,4800.0],["1973-08-22",0.4635,0.4635,0.4635,0.4635,0.0],["1973-08-23",0.4669,0.4737,0.4669,0.4737,20800.0],["1973-08-24",0.4737,0.4737,0.4737,0.4737,0.0],["1973-08-27",0.4703,0.4703,0.4635,0.4703,6400.0],["1973-08-28",0.4635,0.4635,0.4601,0.4601,4800.0],["1973-08-29",0.4601,0.4601,0.4601,0.4601,1600.0],["1973-08-30",0.4601,0.4601,0.4601,0.4601,1600.0],["1973-08-31",0.4635,0.4635,0.4635,0.4635,1600.0],["1973-09-04",0.4669,0.4669,0.4669,0.4669,19200.0],["1973-09-05",0.4737,0.477,0.4737,0.477,9600.0],["1973-09-06",0.4838,0.4838,0.4838,0.4838,3200.0],["1973-09-07",0.4804,0.4804,0.4804,0.4804,1600.0],["1973-09-10",0.4872,0.5007,0.4872,0.5007,11200.0],["1973-09-11",0.494,0.494,0.4906,0.494,4800.0],["1973-09-12",0.494,0.494,0.494,0.494,0.0],["1973-09-13",0.4872,0.4872,0.4872,0.4872,1600.0],["1973-09-14",0.4872,0.494,0.4872,0.4872,22400.0],["1973-09-17",0.4838,0.4838,0.477,0.4838,9600.0],["1973-09-18",0.477,0.477,0.4737,0.4737,3200.0],["1973-09-19",0.4804,0.4872,0.4804,0.4872,11200.0],["1973-09-20",0.494,0.494,0.494,0.494,3200.0],["1973-09-21",0.494,0.494,0.494,0.494,0.0],["1973-09-24",0.494,0.5041,0.494,0.5041,6400.0],["1973-09-25",0.5041,0.5041,0.4973,0.4973,4800.0],["1973-09-26",0.5041,0.5041,0.5041,0.5041,4800.0],["1973-09-27",0.5041,0.5075,0.5007,0.5007,8000.0],["1973-09-28",0.5007,0.5007,0.5007,0.5007,0.0],["1973-10-01",0.5075,0.5075,0.5075,0.5075,4800.0],["1973-10-02",0.5109,0.5176,0.5109,0.5142,8000.0],["1973-10-03",0.5142,0.5142,0.5075,0.5075,49600.0],["1973-10-04",0.5075,0.5244,0.5075,0.5075,81600.0],["1973-10-05",0.5075,0.5075,0.4973,0.5075,48000.0],["1973-10-08",0.5075,0.5109,0.5007,0.5075,33600.0],["1973-10-09",0.5041,0.5041,0.4906,0.4906,25600.0],["1973-10-10",0.4906,0.4906,0.4703,0.4737,33600.0],["1973-10-11",0.4737,0.4838,0.4635,0.4838,80000.0],["1973-10-12",0.4838,0.4906,0.477,0.477,65600.0],["1973-10-15",0.477,0.4804,0.4601,0.4601,33600.0],["1973-10-16",0.4601,0.4601,0.45,0.4601,22400.0],["1973-10-17",0.4601,0.4601,0.4331,0.4364,86400.0],["1973-10-18",0.4364,0.4466,0.4331,0.4331,742400.0],["1973-10-19",0.4297,0.4297,0.4161,0.4229,43200.0],["1973-10-22",0.4229,0.4297,0.4128,0.4229,44800.0],["1973-10-23",0.4229,0.4331,0.4195,0.4331,19200.0],["1973-10-24",0.4364,0.4534,0.4364,0.4534,16000.0],["1973-10-25",0.4567,0.494,0.4567,0.4804,99200.0],["1973-10-26",0.4804,0.4872,0.4669,0.4804,46400.0],["1973-10-29",0.4804,0.4906,0.4601,0.4601,35200.0],["1973-10-30",0.4635,0.4737,0.4635,0.4635,11200.0],["1973-10-31",0.4635,0.477,0.4635,0.4635,36800.0],["1973-11-01",0.4635,0.4703,0.4601,0.4703,19200.0],["1973-11-02",0.4703,0.477,0.4601,0.4669,641600.0],["1973-11-05",0.4669,0.4669,0.4466,0.4466,54400.0],["1973-11-06",0.4466,0.4466,0.4432,0.4432,46400.0],["1973-11-07",0.4432,0.4466,0.4398,0.4466,17600.0],["1973-11-08",0.4466,0.4601,0.4432,0.4567,65600.0],["1973-11-09",0.4567,0.4601,0.4466,0.4466,41600.0],["1973-11-12",0.4398,0.4398,0.4161,0.4161,32000.0],["1973-11-13",0.4128,0.4128,0.3891,0.3891,30400.0],["1973-11-14",0.3823,0.3823,0.3722,0.3722,19200.0],["1973-11-15",0.3722,0.3789,0.3586,0.3789,17600.0],["1973-11-16",0.3857,0.3891,0.3857,0.3857,17600.0],["1973-11-19",0.3857,0.3857,0.3789,0.3789,4800.0],["1973-11-20",0.3755,0.3755,0.362,0.362,22400.0],["1973-11-21",0.3688,0.3925,0.3688,0.3925,19200.0],["1973-11-23",0.3958,0.3992,0.3958,0.3958,4800.0],["1973-11-26",0.3925,0.3925,0.3857,0.3857,51200.0],["1973-11-27",0.3823,0.3823,0.3722,0.3722,100800.0],["1973-11-28",0.3789,0.3857,0.3789,0.3857,11200.0],["1973-11-29",0.3823,0.3823,0.3755,0.3823,16000.0],["1973-11-30",0.3823,0.3891,0.3755,0.3891,17600.0],["1973-12-03",0.3857,0.3857,0.3789,0.3789,22400.0],["1973-12-04",0.3789,0.4026,0.3722,0.3891,24000.0],["1973-12-05",0.3891,0.3992,0.3789,0.3789,28800.0],["1973-12-06",0.3789,0.3857,0.3789,0.3857,14400.0],["1973-12-07",0.3857,0.3925,0.3857,0.3891,32000.0],["1973-12-10",0.3891,0.4026,0.3823,0.3823,22400.0],["1973-12-11",0.3789,0.3789,0.3654,0.3654,171200.0],["1973-12-12",0.3688,0.3688,0.3688,0.3688,8000.0],["1973-12-13",0.362,0.362,0.3586,0.3586,3200.0],["1973-12-14",0.3586,0.3586,0.3316,0.3316,75200.0],["1973-12-17",0.3316,0.3451,0.3214,0.3383,43200.0],["1973-12-18",0.3316,0.3316,0.3282,0.3282,8000.0],["1973-12-19",0.3282,0.3349,0.3214,0.3316,40000.0],["1973-12-20",0.3316,0.3519,0.3316,0.3519,38400.0],["1973-12-21",0.3519,0.3722,0.3519,0.3519,35200.0],["1973-12-24",0.3519,0.3586,0.3519,0.3519,6400.0],["1973-12-26",0.3519,0.3519,0.3451,0.3451,4800.0],["1973-12-27",0.3451,0.3552,0.3383,0.3552,46400.0],["1973-12-28",0.362,0.3958,0.362,0.3891,27200.0],["1973-12-31",0.3891,0.4161,0.3823,0.4161,57600.0],["1974-01-02",0.4195,0.4195,0.4195,0.4195,19200.0],["1974-01-03",0.4229,0.4364,0.4229,0.4364,52800.0],["1974-01-04",0.4364,0.45,0.4297,0.4297,70400.0],["1974-01-07",0.4297,0.4398,0.4297,0.4297,48000.0],["1974-01-08",0.4398,0.4466,0.4398,0.4398,11200.0],["1974-01-09",0.4331,0.4331,0.4297,0.4331,8000.0],["1974-01-10",0.4398,0.4398,0.4398,0.4398,1600.0],["1974-01-11",0.4432,0.4534,0.4432,0.4534,9600.0],["1974-01-14",0.4534,0.4669,0.4534,0.4669,4800.0],["1974-01-15",0.4669,0.4737,0.4669,0.4669,3200.0],["1974-01-16",0.4669,0.4669,0.4534,0.4567,17600.0],["1974-01-17",0.4567,0.4567,0.45,0.4567,9600.0],["1974-01-18",0.45,0.45,0.4398,0.4466,6400.0],["1974-01-21",0.4432,0.4432,0.4432,0.4432,1600.0],["1974-01-22",0.4432,0.45,0.4432,0.4432,6400.0],["1974-01-23",0.45,0.45,0.45,0.45,1600.0],["1974-01-24",0.4534,0.4669,0.4534,0.4567,11200.0],["1974-01-25",0.4601,0.477,0.4601,0.4669,27200.0],["1974-01-28",0.4669,0.4804,0.4669,0.4804,11200.0],["1974-01-29",0.4804,0.4906,0.4737,0.4737,12800.0],["1974-01-30",0.4669,0.4669,0.4534,0.4534,9600.0],["1974-01-31",0.4601,0.4601,0.4601,0.4601,1600.0],["1974-02-01",0.4601,0.4737,0.4534,0.4737,14400.0],["1974-02-04",0.4737,0.4737,0.4466,0.4466,25600.0],["1974-02-05",0.4466,0.4567,0.4466,0.4466,24000.0],["1974-02-06",0.4398,0.4398,0.4364,0.4364,3200.0],["1974-02-07",0.4364,0.4364,0.4364,0.4364,0.0],["1974-02-08",0.4364,0.4364,0.4297,0.4331,27200.0],["1974-02-11",0.4297,0.4297,0.4297,0.4297,1600.0],["1974-02-12",0.4297,0.4297,0.4297,0.4297,6400.0],["1974-02-13",0.4297,0.4297,0.4297,0.4297,0.0],["1974-02-14",0.4364,0.4398,0.4364,0.4364,6400.0],["1974-02-15",0.4432,0.4466,0.4432,0.4466,3200.0],["1974-02-19",0.4534,0.4737,0.4534,0.4669,60800.0],["1974-02-20",0.4737,0.4804,0.4737,0.4804,3200.0],["1974-02-21",0.4804,0.5176,0.4804,0.5109,30400.0],["1974-02-22",0.5109,0.5142,0.494,0.494,124800.0],["1974-02-25",0.494,0.4973,0.494,0.4973,4800.0],["1974-02-26",0.4973,0.5007,0.494,0.5007,8000.0],["1974-02-27",0.5007,0.5142,0.5007,0.5109,27200.0],["1974-02-28",0.5109,0.5176,0.5109,0.5176,6400.0],["1974-03-01",0.5142,0.5142,0.5109,0.5109,19200.0],["1974-03-04",0.5176,0.5278,0.5176,0.5278,11200.0],["1974-03-05",0.5312,0.5413,0.5312,0.5413,30400.0],["1974-03-06",0.5413,0.5481,0.5413,0.5413,19200.0],["1974-03-07",0.5413,0.5413,0.5312,0.5413,9600.0],["1974-03-08",0.5413,0.5413,0.5379,0.5379,17600.0],["1974-03-11",0.5413,0.5413,0.5413,0.5413,9600.0],["1974-03-12",0.5345,0.5345,0.5345,0.5345,8000.0],["1974-03-13",0.5345,0.5379,0.5278,0.5278,25600.0],["1974-03-14",0.5278,0.5278,0.521,0.5278,14400.0],["1974-03-15",0.5278,0.5345,0.5244,0.5244,4800.0],["1974-03-18",0.5176,0.5176,0.5176,0.5176,3200.0],["1974-03-19",0.5109,0.5109,0.5109,0.5109,1600.0],["1974-03-20",0.5109,0.5109,0.5109,0.5109,0.0],["1974-03-21",0.5109,0.5109,0.5075,0.5075,4800.0],["1974-03-22",0.5075,0.5075,0.5075,0.5075,0.0],["1974-03-25",0.5075,0.5109,0.5075,0.5075,3200.0],["1974-03-26",0.5075,0.5075,0.5075,0.5075,4800.0],["1974-03-27",0.5109,0.5142,0.5109,0.5142,14400.0],["1974-03-28",0.5142,0.5142,0.5109,0.5142,8000.0],["1974-03-29",0.5075,0.5075,0.5075,0.5075,1600.0],["1974-04-01",0.5075,0.5075,0.5007,0.5075,11200.0],["1974-04-02",0.5041,0.5041,0.5041,0.5041,1600.0],["1974-04-03",0.5007,0.5007,0.5007,0.5007,8000.0],["1974-04-04",0.4973,0.4973,0.4737,0.4737,22400.0],["1974-04-05",0.4737,0.4804,0.4703,0.4737,11200.0],["1974-04-08",0.4804,0.4804,0.4804,0.4804,1600.0],["1974-04-09",0.4804,0.4804,0.4804,0.4804,11200.0],["1974-04-10",0.4804,0.4804,0.4804,0.4804,0.0],["1974-04-11",0.4737,0.4737,0.4534,0.4601,49600.0],["1974-04-15",0.4601,0.4601,0.4466,0.4466,27200.0],["1974-04-16",0.4466,0.4466,0.4466,0.4466,0.0],["1974-04-17",0.4534,0.4567,0.4534,0.4567,3200.0],["1974-04-18",0.4635,0.4635,0.4635,0.4635,3200.0],["1974-04-19",0.4703,0.477,0.4703,0.4703,9600.0],["1974-04-22",0.4703,0.4804,0.4703,0.4804,19200.0],["1974-04-23",0.4737,0.4737,0.4669,0.4669,8000.0],["1974-04-24",0.4635,0.4635,0.4601,0.4601,4800.0],["1974-04-25",0.4601,0.4669,0.45,0.4534,142400.0],["1974-04-26",0.4534,0.4669,0.4534,0.4669,6400.0],["1974-04-29",0.4669,0.4669,0.4669,0.4669,0.0],["1974-04-30",0.4737,0.4838,0.4737,0.4838,9600.0],["1974-05-01",0.4906,0.4906,0.4906,0.4906,4800.0],["1974-05-02",0.4906,0.4906,0.4872,0.4872,14400.0],["1974-05-03",0.4872,0.494,0.4838,0.4838,4800.0],["1974-05-06",0.4838,0.4838,0.4838,0.4838,0.0],["1974-05-07",0.477,0.477,0.477,0.477,1600.0],["1974-05-08",0.477,0.477,0.477,0.477,0.0],["1974-05-09",0.477,0.477,0.477,0.477,0.0],["1974-05-10",0.4804,0.4804,0.4804,0.4804,1600.0],["1974-05-13",0.4804,0.4872,0.4804,0.4804,20800.0],["1974-05-14",0.4804,0.4804,0.4804,0.4804,0.0],["1974-05-15",0.4804,0.4872,0.477,0.477,20800.0],["1974-05-16",0.477,0.4838,0.477,0.477,6400.0],["1974-05-17",0.477,0.477,0.477,0.477,0.0],["1974-05-20",0.4669,0.4669,0.4635,0.4635,3200.0],["1974-05-21",0.4703,0.4804,0.4703,0.477,14400.0],["1974-05-22",0.4703,0.4703,0.4703,0.4703,1600.0],["1974-05-23",0.4737,0.4737,0.4737,0.4737,4800.0],["1974-05-24",0.4804,0.4906,0.4804,0.4872,8000.0],["1974-05-28",0.4804,0.4804,0.4804,0.4804,1600.0],["1974-05-29",0.477,0.477,0.4635,0.4635,17600.0],["1974-05-30",0.4703,0.4737,0.4703,0.4737,6400.0],["1974-05-31",0.4737,0.4737,0.4669,0.4737,9600.0],["1974-06-03",0.477,0.4804,0.477,0.477,3200.0],["1974-06-04",0.4804,0.4872,0.4804,0.4872,24000.0],["1974-06-05",0.494,0.4973,0.494,0.4973,8000.0],["1974-06-06",0.5007,0.5007,0.5007,0.5007,3200.0],["1974-06-07",0.5007,0.5007,0.4872,0.494,24000.0],["1974-06-10",0.494,0.494,0.494,0.494,0.0],["1974-06-11",0.4872,0.4872,0.4804,0.4804,4800.0],["1974-06-12",0.4737,0.4737,0.4737,0.4737,35200.0],["1974-06-13",0.4737,0.4737,0.4737,0.4737,0.0],["1974-06-14",0.4669,0.4669,0.4567,0.4567,9600.0],["1974-06-17",0.4567,0.4567,0.4567,0.4567,0.0],["1974-06-18",0.45,0.45,0.45,0.45,9600.0],["1974-06-19",0.45,0.45,0.45,0.45,0.0],["1974-06-20",0.45,0.45,0.45,0.45,0.0],["1974-06-21",0.4466,0.4466,0.4398,0.4398,8000.0],["1974-06-24",0.4398,0.4398,0.4398,0.4398,0.0],["1974-06-25",0.4331,0.4331,0.4263,0.4263,8000.0],["1974-06-26",0.4364,0.4398,0.4364,0.4398,9600.0],["1974-06-27",0.4331,0.4331,0.4263,0.4263,3200.0],["1974-06-28",0.4195,0.4195,0.4195,0.4195,1600.0],["1974-07-01",0.4263,0.4297,0.4263,0.4297,4800.0],["1974-07-02",0.4263,0.4263,0.4094,0.4094,379200.0],["1974-07-03",0.4128,0.4128,0.4128,0.4128,1600.0],["1974-07-05",0.4128,0.4128,0.4128,0.4128,0.0],["1974-07-08",0.4128,0.4128,0.4128,0.4128,0.0],["1974-07-09",0.3992,0.3992,0.3857,0.3857,20800.0],["1974-07-10",0.3857,0.3857,0.3857,0.3857,0.0],["1974-07-11",0.3823,0.3823,0.3823,0.3823,1600.0],["1974-07-12",0.3823,0.3891,0.3789,0.3857,8000.0],["1974-07-15",0.3925,0.3992,0.3925,0.3992,16000.0],["1974-07-16",0.3992,0.3992,0.3992,0.3992,0.0],["1974-07-17",0.3958,0.3958,0.3925,0.3958,3200.0],["1974-07-18",0.3992,0.3992,0.3992,0.3992,4800.0],["1974-07-19",0.3992,0.406,0.3992,0.406,6400.0],["1974-07-22",0.406,0.406,0.406,0.406,0.0],["1974-07-23",0.406,0.406,0.406,0.406,0.0],["1974-07-24",0.3992,0.3992,0.3992,0.3992,3200.0],["1974-07-25",0.3992,0.3992,0.3992,0.3992,0.0],["1974-07-26",0.3992,0.3992,0.3992,0.3992,8000.0],["1974-07-29",0.3992,0.3992,0.3925,0.3925,28800.0],["1974-07-30",0.3857,0.3857,0.3789,0.3789,6400.0],["1974-07-31",0.3789,0.3925,0.3755,0.3925,12800.0],["1974-08-01",0.3992,0.4364,0.3992,0.4364,24000.0],["1974-08-02",0.4398,0.4466,0.4398,0.4466,6400.0],["1974-08-05",0.4398,0.4398,0.4263,0.4263,16000.0],["1974-08-06",0.4263,0.4263,0.4263,0.4263,0.0],["1974-08-07",0.4263,0.4263,0.4263,0.4263,6400.0],["1974-08-08",0.4263,0.4398,0.4195,0.4263,20800.0],["1974-08-09",0.4195,0.4195,0.4161,0.4161,4800.0],["1974-08-12",0.4161,0.4195,0.4128,0.4195,6400.0],["1974-08-13",0.4161,0.4161,0.4161,0.4161,1600.0],["1974-08-14",0.4161,0.4161,0.4161,0.4161,0.0],["1974-08-15",0.4161,0.4161,0.4161,0.4161,0.0],["1974-08-16",0.4161,0.4161,0.4094,0.4094,9600.0],["1974-08-19",0.406,0.406,0.406,0.406,9600.0],["1974-08-20",0.4128,0.4229,0.4128,0.4229,4800.0],["1974-08-21",0.4161,0.4161,0.4094,0.4094,8000.0],["1974-08-22",0.406,0.406,0.406,0.406,6400.0],["1974-08-23",0.406,0.406,0.406,0.406,0.0],["1974-08-26",0.406,0.4195,0.4026,0.4195,25600.0],["1974-08-27",0.4128,0.4128,0.406,0.4128,9600.0],["1974-08-28",0.406,0.406,0.4026,0.4026,11200.0],["1974-08-29",0.406,0.406,0.406,0.406,9600.0],["1974-08-30",0.406,0.4161,0.4026,0.4161,20800.0],["1974-09-03",0.4161,0.4161,0.4161,0.4161,0.0],["1974-09-04",0.4161,0.4263,0.4128,0.4128,11200.0],["1974-09-05",0.4128,0.4128,0.4128,0.4128,8000.0],["1974-09-06",0.4128,0.4128,0.4128,0.4128,0.0],["1974-09-09",0.4128,0.4128,0.4128,0.4128,0.0],["1974-09-10",0.4263,0.4331,0.4263,0.4263,11200.0],["1974-09-11",0.4263,0.4263,0.4263,0.4263,0.0],["1974-09-12",0.4195,0.4195,0.406,0.406,20800.0],["1974-09-13",0.4026,0.4026,0.4026,0.4026,4800.0],["1974-09-16",0.3992,0.3992,0.3925,0.3992,4800.0],["1974-09-17",0.3925,0.3925,0.3925,0.3925,1600.0],["1974-09-18",0.3925,0.3958,0.3789,0.3857,11200.0],["1974-09-19",0.3925,0.3925,0.3925,0.3925,1600.0],["1974-09-20",0.3857,0.3857,0.3789,0.3857,4800.0],["1974-09-23",0.3857,0.3857,0.3857,0.3857,0.0],["1974-09-24",0.3925,0.3925,0.3925,0.3925,1600.0],["1974-09-25",0.3992,0.4161,0.3992,0.4161,11200.0],["1974-09-26",0.4161,0.4161,0.4161,0.4161,0.0],["1974-09-27",0.4161,0.4161,0.4161,0.4161,0.0],["1974-09-30",0.4094,0.4094,0.4026,0.4026,8000.0],["1974-10-01",0.3992,0.3992,0.3992,0.3992,3200.0],["1974-10-02",0.3992,0.3992,0.3992,0.3992,0.0],["1974-10-03",0.3857,0.3857,0.3823,0.3823,4800.0],["1974-10-04",0.3789,0.3789,0.362,0.362,36800.0],["1974-10-07",0.3654,0.3722,0.3654,0.3722,3200.0],["1974-10-08",0.3789,0.3891,0.3789,0.3891,32000.0],["1974-10-09",0.3925,0.3925,0.3925,0.3925,1600.0],["1974-10-10",0.3958,0.3992,0.3958,0.3992,6400.0],["1974-10-11",0.406,0.406,0.406,0.406,1600.0],["1974-10-14",0.4128,0.4128,0.4128,0.4128,1600.0],["1974-10-15",0.4128,0.4128,0.4128,0.4128,0.0],["1974-10-16",0.4128,0.4128,0.406,0.406,9600.0],["1974-10-17",0.406,0.4128,0.406,0.406,4800.0],["1974-10-18",0.406,0.406,0.406,0.406,0.0],["1974-10-21",0.3992,0.3992,0.3925,0.3958,6400.0],["1974-10-22",0.3958,0.3958,0.3958,0.3958,3200.0],["1974-10-23",0.3958,0.3958,0.3958,0.3958,0.0],["1974-10-24",0.3958,0.3958,0.3958,0.3958,0.0],["1974-10-25",0.3958,0.3992,0.3925,0.3925,4800.0],["1974-10-28",0.3925,0.3925,0.3925,0.3925,1600.0],["1974-10-29",0.4026,0.406,0.4026,0.406,14400.0],["1974-10-30",0.3992,0.3992,0.3992,0.3992,1600.0],["1974-10-31",0.4026,0.4195,0.4026,0.4195,16000.0],["1974-11-01",0.4195,0.4195,0.4195,0.4195,0.0],["1974-11-04",0.4195,0.4195,0.4195,0.4195,8000.0],["1974-11-05",0.4128,0.4128,0.4128,0.4128,1600.0],["1974-11-06",0.406,0.406,0.406,0.406,1600.0],["1974-11-07",0.406,0.406,0.406,0.406,0.0],["1974-11-08",0.4128,0.4263,0.4128,0.4263,6400.0],["1974-11-11",0.4263,0.4331,0.4263,0.4331,4800.0],["1974-11-12",0.4398,0.4466,0.4398,0.4466,6400.0],["1974-11-13",0.4466,0.4466,0.4466,0.4466,0.0],["1974-11-14",0.4398,0.4398,0.4398,0.4398,1600.0],["1974-11-15",0.4331,0.4331,0.4331,0.4331,1600.0],["1974-11-18",0.4331,0.4331,0.4331,0.4331,0.0],["1974-11-19",0.4331,0.4331,0.4331,0.4331,0.0],["1974-11-20",0.4331,0.4398,0.4331,0.4331,11200.0],["1974-11-21",0.4331,0.4331,0.4331,0.4331,6400.0],["1974-11-22",0.4263,0.4263,0.4195,0.4195,3200.0],["1974-11-25",0.4195,0.4195,0.4195,0.4195,0.0],["1974-11-26",0.4128,0.4128,0.406,0.406,3200.0],["1974-11-27",0.406,0.406,0.406,0.406,3200.0],["1974-11-29",0.4128,0.4128,0.4128,0.4128,1600.0],["1974-12-02",0.406,0.406,0.406,0.406,17600.0],["1974-12-03",0.406,0.406,0.3925,0.3925,27200.0],["1974-12-04",0.3925,0.3925,0.3925,0.3925,0.0],["1974-12-05",0.3925,0.3992,0.3925,0.3925,3200.0],["1974-12-06",0.3925,0.3992,0.3857,0.3857,19200.0],["1974-12-09",0.3857,0.3857,0.3789,0.3857,6400.0],["1974-12-10",0.3857,0.3857,0.3857,0.3857,0.0],["1974-12-11",0.3789,0.3789,0.3755,0.3755,9600.0],["1974-12-12",0.3688,0.3688,0.3688,0.3688,1600.0],["1974-12-13",0.3654,0.3654,0.3654,0.3654,8000.0],["1974-12-16",0.3586,0.3586,0.3451,0.3451,16000.0],["1974-12-17",0.3417,0.3417,0.3383,0.3417,8000.0],["1974-12-18",0.3451,0.3485,0.3451,0.3485,9600.0],["1974-12-19",0.3485,0.3485,0.3485,0.3485,1600.0],["1974-12-20",0.3485,0.3485,0.3485,0.3485,3200.0],["1974-12-23",0.3485,0.3485,0.3485,0.3485,0.0],["1974-12-24",0.3417,0.3417,0.3383,0.3383,3200.0],["1974-12-26",0.3383,0.3451,0.3383,0.3451,6400.0],["1974-12-27",0.3417,0.3417,0.3383,0.3383,19200.0],["1974-12-30",0.3383,0.3451,0.3383,0.3417,16000.0],["1974-12-31",0.3417,0.3485,0.3383,0.3383,16000.0],["1975-01-02",0.3451,0.3519,0.3451,0.3519,8000.0],["1975-01-03",0.3519,0.3519,0.3519,0.3519,0.0],["1975-01-06",0.3519,0.3586,0.3519,0.3586,12800.0],["1975-01-07",0.3586,0.3586,0.3552,0.3552,3200.0],["1975-01-08",0.3552,0.3552,0.3519,0.3519,9600.0],["1975-01-09",0.3586,0.3654,0.3586,0.3654,25600.0],["1975-01-10",0.3722,0.3789,0.3722,0.3789,4800.0],["1975-01-13",0.3857,0.3857,0.3857,0.3857,1600.0],["1975-01-14",0.3857,0.3857,0.3789,0.3857,3200.0],["1975-01-15",0.3925,0.3925,0.3925,0.3925,3200.0],["1975-01-16",0.3925,0.3958,0.3891,0.3958,4800.0],["1975-01-17",0.3958,0.4161,0.3925,0.4094,30400.0],["1975-01-20",0.4128,0.4161,0.4128,0.4128,3200.0],["1975-01-21",0.4128,0.4128,0.4128,0.4128,0.0],["1975-01-22",0.4128,0.4128,0.4128,0.4128,1600.0],["1975-01-23",0.4195,0.4331,0.4195,0.4331,11200.0],["1975-01-24",0.4364,0.4432,0.4364,0.4364,4800.0],["1975-01-27",0.4364,0.4432,0.4364,0.4364,6400.0],["1975-01-28",0.4398,0.4432,0.4398,0.4432,4800.0],["1975-01-29",0.4432,0.4466,0.4398,0.4398,36800.0],["1975-01-30",0.4297,0.4297,0.4195,0.4263,91200.0],["1975-01-31",0.4263,0.4263,0.4263,0.4263,3200.0],["1975-02-03",0.4263,0.4263,0.4263,0.4263,3200.0],["1975-02-04",0.4195,0.4195,0.4195,0.4195,1600.0],["1975-02-05",0.4195,0.4229,0.4195,0.4229,4800.0],["1975-02-06",0.4195,0.4195,0.4195,0.4195,1600.0],["1975-02-07",0.4195,0.4229,0.4195,0.4195,4800.0],["1975-02-10",0.4263,0.4297,0.4263,0.4297,16000.0],["1975-02-11",0.4297,0.4398,0.4195,0.4263,25600.0],["1975-02-12",0.4195,0.4195,0.4195,0.4195,1600.0],["1975-02-13",0.4195,0.4331,0.4195,0.4297,14400.0],["1975-02-14",0.4297,0.4364,0.4263,0.4364,11200.0],["1975-02-18",0.4364,0.4398,0.4297,0.4297,116800.0],["1975-02-19",0.4331,0.4398,0.4331,0.4398,16000.0],["1975-02-20",0.4398,0.4466,0.4398,0.4432,6400.0],["1975-02-21",0.4432,0.4432,0.4364,0.4364,11200.0],["1975-02-24",0.4364,0.4364,0.4364,0.4364,0.0],["1975-02-25",0.4297,0.4297,0.4297,0.4297,1600.0],["1975-02-26",0.4297,0.4364,0.4263,0.4364,8000.0],["1975-02-27",0.4331,0.4331,0.4331,0.4331,3200.0],["1975-02-28",0.4331,0.4331,0.4331,0.4331,0.0],["1975-03-03",0.4331,0.4364,0.4331,0.4331,3200.0],["1975-03-04",0.4331,0.4364,0.4263,0.4331,38400.0],["1975-03-05",0.4331,0.4331,0.4331,0.4331,3200.0],["1975-03-06",0.4263,0.4263,0.4229,0.4229,3200.0],["1975-03-07",0.4229,0.4331,0.4161,0.4331,20800.0],["1975-03-10",0.4263,0.4263,0.4161,0.4161,9600.0],["1975-03-11",0.4161,0.4195,0.4026,0.4195,20800.0],["1975-03-12",0.4128,0.4128,0.4026,0.4026,9600.0],["1975-03-13",0.4026,0.4026,0.4026,0.4026,1600.0],["1975-03-14",0.4026,0.406,0.3992,0.3992,11200.0],["1975-03-17",0.3992,0.4026,0.3925,0.3925,92800.0],["1975-03-18",0.3891,0.3891,0.3891,0.3891,4800.0],["1975-03-19",0.3891,0.3891,0.3891,0.3891,0.0],["1975-03-20",0.3891,0.3891,0.3891,0.3891,1600.0],["1975-03-21",0.3958,0.3958,0.3958,0.3958,1600.0],["1975-03-24",0.3958,0.3958,0.3958,0.3958,0.0],["1975-03-25",0.3891,0.3891,0.3891,0.3891,3200.0],["1975-03-26",0.3891,0.3958,0.3857,0.3891,14400.0],["1975-03-27",0.3891,0.3925,0.3857,0.3857,14400.0],["1975-03-31",0.3857,0.3857,0.3857,0.3857,0.0],["1975-04-01",0.3857,0.3857,0.3688,0.3688,22400.0],["1975-04-02",0.362,0.362,0.3485,0.3485,25600.0],["1975-04-03",0.3552,0.3586,0.3552,0.3552,17600.0],["1975-04-04",0.3552,0.3552,0.3485,0.3485,3200.0],["1975-04-07",0.3451,0.3451,0.3383,0.3451,9600.0],["1975-04-08",0.3451,0.3451,0.3451,0.3451,4800.0],["1975-04-09",0.3417,0.3417,0.3316,0.3349,41600.0],["1975-04-10",0.3485,0.3519,0.3485,0.3519,11200.0],["1975-04-11",0.3519,0.3519,0.3519,0.3519,0.0],["1975-04-14",0.3519,0.3586,0.3485,0.3586,8000.0],["1975-04-15",0.3586,0.3586,0.3586,0.3586,3200.0],["1975-04-16",0.3688,0.3722,0.3688,0.3722,4800.0],["1975-04-17",0.3722,0.3891,0.3722,0.3891,19200.0],["1975-04-18",0.3925,0.4026,0.3925,0.4026,6400.0],["1975-04-21",0.4094,0.4161,0.4094,0.4161,12800.0],["1975-04-22",0.4161,0.4195,0.4128,0.4128,4800.0],["1975-04-23",0.4128,0.4128,0.4128,0.4128,0.0],["1975-04-24",0.4128,0.4128,0.4128,0.4128,0.0],["1975-04-25",0.4128,0.4128,0.4128,0.4128,0.0],["1975-04-28",0.4128,0.4128,0.4026,0.4026,4800.0],["1975-04-29",0.4026,0.4026,0.3654,0.3722,52800.0],["1975-04-30",0.3654,0.3654,0.3654,0.3654,12800.0],["1975-05-01",0.3586,0.3586,0.3586,0.3586,4800.0],["1975-05-02",0.3552,0.3552,0.3451,0.3519,52800.0],["1975-05-05",0.3586,0.362,0.3586,0.362,4800.0],["1975-05-06",0.3586,0.3586,0.3552,0.3552,6400.0],["1975-05-07",0.3552,0.3552,0.3552,0.3552,1600.0],["1975-05-08",0.3552,0.3552,0.3552,0.3552,0.0],["1975-05-09",0.3552,0.3586,0.3552,0.3586,8000.0],["1975-05-12",0.3586,0.3586,0.3586,0.3586,3200.0],["1975-05-13",0.362,0.3789,0.362,0.3789,12800.0],["1975-05-14",0.3789,0.3857,0.3789,0.3857,6400.0],["1975-05-15",0.3891,0.3992,0.3891,0.3992,9600.0],["1975-05-16",0.3992,0.4026,0.3925,0.4026,14400.0],["1975-05-19",0.406,0.4161,0.406,0.4161,25600.0],["1975-05-20",0.4229,0.4297,0.4229,0.4263,11200.0],["1975-05-21",0.4195,0.4195,0.4195,0.4195,4800.0],["1975-05-22",0.4195,0.4229,0.4161,0.4161,9600.0],["1975-05-23",0.4161,0.4229,0.4161,0.4229,4800.0],["1975-05-27",0.4195,0.4195,0.4195,0.4195,8000.0],["1975-05-28",0.4195,0.4195,0.4195,0.4195,36800.0],["1975-05-29",0.4195,0.4195,0.4195,0.4195,3200.0],["1975-05-30",0.4195,0.4195,0.4128,0.4128,12800.0],["1975-06-02",0.4195,0.4195,0.4195,0.4195,25600.0],["1975-06-03",0.4195,0.4331,0.4195,0.4331,180800.0],["1975-06-04",0.4331,0.4364,0.4263,0.4263,16000.0],["1975-06-05",0.4195,0.4195,0.4195,0.4195,1600.0],["1975-06-06",0.4195,0.4195,0.4128,0.4128,6400.0],["1975-06-09",0.4094,0.4094,0.4094,0.4094,1600.0],["1975-06-10",0.4094,0.4094,0.4094,0.4094,6400.0],["1975-06-11",0.4094,0.4094,0.4094,0.4094,0.0],["1975-06-12",0.4094,0.4094,0.4094,0.4094,0.0],["1975-06-13",0.4026,0.4026,0.4026,0.4026,1600.0],["1975-06-16",0.3992,0.3992,0.3992,0.3992,3200.0],["1975-06-17",0.3925,0.3925,0.3925,0.3925,1600.0],["1975-06-18",0.3925,0.3925,0.3925,0.3925,0.0],["1975-06-19",0.3857,0.3857,0.3857,0.3857,1600.0],["1975-06-20",0.3857,0.3891,0.3755,0.3755,22400.0],["1975-06-23",0.3789,0.3789,0.3789,0.3789,4800.0],["1975-06-24",0.3789,0.3891,0.3789,0.3823,25600.0],["1975-06-25",0.3823,0.3823,0.3755,0.3789,8000.0],["1975-06-26",0.3789,0.3789,0.3722,0.3722,11200.0],["1975-06-27",0.3789,0.3823,0.3789,0.3823,4800.0],["1975-06-30",0.3891,0.3958,0.3891,0.3958,17600.0],["1975-07-01",0.3958,0.3958,0.3958,0.3958,4800.0],["1975-07-02",0.3958,0.3958,0.3958,0.3958,0.0],["1975-07-03",0.3925,0.3925,0.3891,0.3891,3200.0],["1975-07-07",0.3891,0.3925,0.3823,0.3823,6400.0],["1975-07-08",0.3789,0.3789,0.3755,0.3755,6400.0],["1975-07-09",0.3823,0.3891,0.3823,0.3891,8000.0],["1975-07-10",0.3823,0.3823,0.3823,0.3823,9600.0],["1975-07-11",0.3823,0.3823,0.3755,0.3755,4800.0],["1975-07-14",0.3789,0.3891,0.3789,0.3891,9600.0],["1975-07-15",0.3891,0.3958,0.3857,0.3857,6400.0],["1975-07-16",0.3857,0.3891,0.3857,0.3891,19200.0],["1975-07-17",0.3823,0.3823,0.3789,0.3789,19200.0],["1975-07-18",0.3789,0.3789,0.3755,0.3789,6400.0],["1975-07-21",0.3789,0.3823,0.3755,0.3755,4800.0],["1975-07-22",0.3722,0.3722,0.3722,0.3722,8000.0],["1975-07-23",0.3722,0.3722,0.3722,0.3722,0.0],["1975-07-24",0.3755,0.3755,0.3755,0.3755,17600.0],["1975-07-25",0.3688,0.3688,0.3654,0.3654,4800.0],["1975-07-28",0.3654,0.3722,0.3485,0.3485,46400.0],["1975-07-29",0.3519,0.3586,0.3519,0.3519,8000.0],["1975-07-30",0.3586,0.362,0.3586,0.3586,8000.0],["1975-07-31",0.362,0.362,0.362,0.362,4800.0],["1975-08-01",0.3586,0.3586,0.3586,0.3586,3200.0],["1975-08-04",0.3586,0.3586,0.3586,0.3586,0.0],["1975-08-05",0.3519,0.3519,0.3519,0.3519,1600.0],["1975-08-06",0.3485,0.3485,0.3383,0.3383,9600.0],["1975-08-07",0.3383,0.3383,0.3383,0.3383,0.0],["1975-08-08",0.3451,0.3451,0.3451,0.3451,3200.0],["1975-08-11",0.3451,0.3451,0.3451,0.3451,0.0],["1975-08-12",0.3451,0.3451,0.3451,0.3451,0.0],["1975-08-13",0.3451,0.3451,0.3383,0.3383,3200.0],["1975-08-14",0.3383,0.3383,0.3383,0.3383,0.0],["1975-08-15",0.3316,0.3316,0.3316,0.3316,1600.0],["1975-08-18",0.3383,0.3383,0.3383,0.3383,8000.0],["1975-08-19",0.3383,0.3417,0.3349,0.3349,8000.0],["1975-08-20",0.3316,0.3316,0.3316,0.3316,14400.0],["1975-08-21",0.3316,0.3316,0.3316,0.3316,0.0],["1975-08-22",0.3316,0.3316,0.3248,0.3248,4800.0],["1975-08-25",0.3248,0.3248,0.318,0.318,6400.0],["1975-08-26",0.318,0.3214,0.3146,0.3146,22400.0],["1975-08-27",0.3146,0.318,0.3146,0.3146,8000.0],["1975-08-28",0.3316,0.3316,0.3316,0.3316,27200.0],["1975-08-29",0.3316,0.3349,0.3282,0.3349,9600.0],["1975-09-02",0.3282,0.3282,0.3282,0.3282,1600.0],["1975-09-03",0.3349,0.3349,0.3349,0.3349,4800.0],["1975-09-04",0.3349,0.3383,0.3316,0.3383,9600.0],["1975-09-05",0.3383,0.3383,0.3383,0.3383,0.0],["1975-09-08",0.3316,0.3316,0.318,0.318,33600.0],["1975-09-09",0.318,0.318,0.3146,0.3146,20800.0],["1975-09-10",0.3079,0.3079,0.2977,0.2977,33600.0],["1975-09-11",0.2977,0.3079,0.2943,0.2943,27200.0],["1975-09-12",0.3011,0.3146,0.3011,0.3146,11200.0],["1975-09-15",0.3113,0.3113,0.3045,0.3045,8000.0],["1975-09-16",0.3113,0.3113,0.3113,0.3113,1600.0],["1975-09-17",0.3113,0.3146,0.3045,0.3045,11200.0],["1975-09-18",0.3045,0.3079,0.2977,0.3079,27200.0],["1975-09-19",0.3146,0.3146,0.3146,0.3146,3200.0],["1975-09-22",0.3146,0.318,0.3079,0.3079,30400.0],["1975-09-23",0.3079,0.3113,0.3045,0.3113,24000.0],["1975-09-24",0.3113,0.3248,0.3113,0.3248,22400.0],["1975-09-25",0.3349,0.3451,0.3349,0.3349,36800.0],["1975-09-26",0.3349,0.3383,0.3316,0.3383,11200.0],["1975-09-29",0.3451,0.3451,0.3451,0.3451,3200.0],["1975-09-30",0.3451,0.3586,0.3248,0.3248,220800.0],["1975-10-01",0.3316,0.3316,0.3316,0.3316,1600.0],["1975-10-02",0.3316,0.3316,0.3316,0.3316,1600.0],["1975-10-03",0.3349,0.3349,0.3349,0.3349,1600.0],["1975-10-06",0.3417,0.3417,0.3417,0.3417,14400.0],["1975-10-07",0.3417,0.3417,0.3349,0.3349,6400.0],["1975-10-08",0.3383,0.3383,0.3383,0.3383,8000.0],["1975-10-09",0.3383,0.3383,0.3316,0.3383,3200.0],["1975-10-10",0.3349,0.3349,0.3214,0.3214,8000.0],["1975-10-13",0.3214,0.3282,0.318,0.3282,11200.0],["1975-10-14",0.3316,0.3316,0.3316,0.3316,1600.0],["1975-10-15",0.3316,0.3316,0.3316,0.3316,1600.0],["1975-10-16",0.3316,0.3349,0.3248,0.3349,24000.0],["1975-10-17",0.3248,0.3248,0.3248,0.3248,6400.0],["1975-10-20",0.318,0.318,0.3146,0.318,6400.0],["1975-10-21",0.318,0.3248,0.318,0.3214,16000.0],["1975-10-22",0.3248,0.3349,0.3248,0.3349,44800.0],["1975-10-23",0.3282,0.3282,0.3248,0.3248,4800.0],["1975-10-24",0.3248,0.3248,0.3248,0.3248,8000.0],["1975-10-27",0.318,0.318,0.318,0.318,3200.0],["1975-10-28",0.318,0.318,0.318,0.318,0.0],["1975-10-29",0.3146,0.3146,0.3079,0.3113,8000.0],["1975-10-30",0.3113,0.3113,0.3113,0.3113,0.0],["1975-10-31",0.3113,0.3113,0.3113,0.3113,3200.0],["1975-11-03",0.3113,0.3113,0.3113,0.3113,0.0],["1975-11-04",0.3113,0.318,0.3113,0.3113,19200.0],["1975-11-05",0.318,0.318,0.318,0.318,8000.0],["1975-11-06",0.3214,0.3214,0.3214,0.3214,8000.0],["1975-11-07",0.3214,0.3214,0.3214,0.3214,0.0],["1975-11-10",0.3214,0.3214,0.3214,0.3214,0.0],["1975-11-11",0.3214,0.3214,0.3214,0.3214,0.0],["1975-11-12",0.318,0.318,0.3113,0.3113,3200.0],["1975-11-13",0.3113,0.3146,0.2977,0.3146,30400.0],["1975-11-14",0.3079,0.3079,0.3045,0.3045,62400.0],["1975-11-17",0.3045,0.3045,0.3011,0.3011,6400.0],["1975-11-18",0.3011,0.3011,0.2943,0.2943,8000.0],["1975-11-19",0.2977,0.2977,0.2977,0.2977,4800.0],["1975-11-20",0.2977,0.3045,0.291,0.291,11200.0],["1975-11-21",0.2876,0.2876,0.2808,0.2842,27200.0],["1975-11-24",0.2876,0.291,0.2876,0.2876,12800.0],["1975-11-25",0.2808,0.2808,0.2808,0.2808,75200.0],["1975-11-26",0.2808,0.291,0.2808,0.2842,28800.0],["1975-11-28",0.2876,0.291,0.2876,0.291,9600.0],["1975-12-01",0.2977,0.3045,0.2977,0.3045,128000.0],["1975-12-02",0.3045,0.3045,0.2977,0.2977,20800.0],["1975-12-03",0.2977,0.2977,0.2977,0.2977,81600.0],["1975-12-04",0.2977,0.2977,0.2977,0.2977,3200.0],["1975-12-05",0.2977,0.2977,0.2977,0.2977,14400.0],["1975-12-08",0.2977,0.2977,0.2977,0.2977,6400.0],["1975-12-09",0.291,0.291,0.2876,0.2876,24000.0],["1975-12-10",0.2842,0.2842,0.2774,0.2808,22400.0],["1975-12-11",0.2842,0.2876,0.2842,0.2842,9600.0],["1975-12-12",0.2842,0.2876,0.2842,0.2876,83200.0],["1975-12-15",0.2842,0.2842,0.2808,0.2842,41600.0],["1975-12-16",0.2808,0.2808,0.2808,0.2808,22400.0],["1975-12-17",0.2842,0.2876,0.2842,0.2842,9600.0],["1975-12-18",0.2842,0.2842,0.2842,0.2842,19200.0],["1975-12-19",0.2842,0.2842,0.2842,0.2842,4800.0],["1975-12-22",0.2842,0.291,0.2842,0.291,16000.0],["1975-12-23",0.291,0.3045,0.2842,0.3045,35200.0],["1975-12-24",0.3079,0.3113,0.3079,0.3113,20800.0],["1975-12-26",0.318,0.3214,0.318,0.3214,6400.0],["1975-12-29",0.3214,0.3282,0.318,0.318,17600.0],["1975-12-30",0.3248,0.3316,0.3248,0.3282,19200.0],["1975-12-31",0.3282,0.3282,0.3282,0.3282,0.0],["1976-01-02",0.3282,0.3316,0.3248,0.3316,4800.0],["1976-01-05",0.3349,0.3417,0.3349,0.3383,30400.0],["1976-01-06",0.3383,0.3485,0.3383,0.3485,81600.0],["1976-01-07",0.3485,0.3485,0.3383,0.3451,32000.0],["1976-01-08",0.3383,0.3383,0.3383,0.3383,16000.0],["1976-01-09",0.3417,0.3485,0.3417,0.3485,43200.0],["1976-01-12",0.3485,0.3586,0.3485,0.3586,75200.0],["1976-01-13",0.3586,0.3586,0.3519,0.3519,8000.0],["1976-01-14",0.3519,0.3519,0.3451,0.3519,110400.0],["1976-01-15",0.3519,0.3586,0.3451,0.3451,32000.0],["1976-01-16",0.3485,0.362,0.3485,0.362,65600.0],["1976-01-19",0.362,0.3688,0.362,0.3688,67200.0],["1976-01-20",0.3688,0.3722,0.3688,0.3722,27200.0],["1976-01-21",0.3722,0.3722,0.3654,0.3722,19200.0],["1976-01-22",0.3688,0.3688,0.362,0.3688,40000.0],["1976-01-23",0.3688,0.3992,0.3654,0.3958,137600.0],["1976-01-26",0.3958,0.406,0.3958,0.3958,48000.0],["1976-01-27",0.3958,0.3992,0.3925,0.3958,64000.0],["1976-01-28",0.3958,0.3992,0.3958,0.3958,4800.0],["1976-01-29",0.3925,0.3925,0.3722,0.3823,54400.0],["1976-01-30",0.3891,0.3992,0.3891,0.3891,62400.0],["1976-02-02",0.3891,0.3925,0.3891,0.3891,44800.0],["1976-02-03",0.3958,0.4026,0.3958,0.3958,22400.0],["1976-02-04",0.4026,0.4128,0.4026,0.4128,40000.0],["1976-02-05",0.4161,0.4398,0.4161,0.4331,84800.0],["1976-02-06",0.4331,0.4331,0.4229,0.4263,24000.0],["1976-02-09",0.4263,0.4297,0.4263,0.4263,38400.0],["1976-02-10",0.4263,0.4398,0.4229,0.4364,49600.0],["1976-02-11",0.4432,0.477,0.4432,0.4737,70400.0],["1976-02-12",0.4703,0.4703,0.4567,0.4567,30400.0],["1976-02-13",0.4567,0.4567,0.4534,0.4534,12800.0],["1976-02-17",0.4534,0.4601,0.4534,0.4534,35200.0],["1976-02-18",0.4534,0.4601,0.4534,0.4567,12800.0],["1976-02-19",0.4635,0.4737,0.4635,0.4703,94400.0],["1976-02-20",0.4703,0.477,0.4669,0.4703,73600.0],["1976-02-23",0.4703,0.4804,0.4635,0.4804,36800.0],["1976-02-24",0.4804,0.4906,0.4737,0.4838,35200.0],["1976-02-25",0.4838,0.5142,0.4804,0.5142,89600.0],["1976-02-26",0.5142,0.5176,0.4838,0.4838,44800.0],["1976-02-27",0.4838,0.4872,0.4838,0.4872,11200.0],["1976-03-01",0.4906,0.4973,0.4906,0.4906,19200.0],["1976-03-02",0.4973,0.5007,0.4973,0.5007,16000.0],["1976-03-03",0.5075,0.5142,0.5075,0.5075,35200.0],["1976-03-04",0.5075,0.5075,0.5007,0.5007,6400.0],["1976-03-05",0.4973,0.4973,0.494,0.494,6400.0],["1976-03-08",0.494,0.4973,0.4906,0.4906,27200.0],["1976-03-09",0.4906,0.4906,0.4872,0.4872,76800.0],["1976-03-10",0.4872,0.494,0.4872,0.4906,32000.0],["1976-03-11",0.4872,0.4872,0.4872,0.4872,11200.0],["1976-03-12",0.4872,0.4906,0.4872,0.4906,56000.0],["1976-03-15",0.4838,0.4838,0.4838,0.4838,1600.0],["1976-03-16",0.477,0.477,0.4703,0.4703,6400.0],["1976-03-17",0.4669,0.4669,0.4601,0.4601,22400.0],["1976-03-18",0.4567,0.4567,0.4534,0.4567,6400.0],["1976-03-19",0.4567,0.4601,0.4534,0.4601,14400.0],["1976-03-22",0.4567,0.4567,0.4567,0.4567,1600.0],["1976-03-23",0.4567,0.4669,0.4534,0.4669,14400.0],["1976-03-24",0.4737,0.4838,0.4737,0.4804,22400.0],["1976-03-25",0.4804,0.4872,0.477,0.4872,35200.0],["1976-03-26",0.4872,0.4872,0.4804,0.4872,12800.0],["1976-03-29",0.4804,0.4804,0.4804,0.4804,3200.0],["1976-03-30",0.4804,0.4872,0.4703,0.477,40000.0],["1976-03-31",0.4703,0.4703,0.4703,0.4703,3200.0],["1976-04-01",0.4635,0.4635,0.4601,0.4601,11200.0],["1976-04-02",0.4601,0.4669,0.4601,0.4669,25600.0],["1976-04-05",0.4601,0.4601,0.4601,0.4601,3200.0],["1976-04-06",0.4601,0.4635,0.4567,0.4567,8000.0],["1976-04-07",0.4567,0.4601,0.4534,0.4534,16000.0],["1976-04-08",0.4466,0.4466,0.4432,0.4432,4800.0],["1976-04-09",0.4432,0.4466,0.4432,0.4432,4800.0],["1976-04-12",0.4398,0.4398,0.4263,0.4297,16000.0],["1976-04-13",0.4297,0.4297,0.4297,0.4297,0.0],["1976-04-14",0.4297,0.4297,0.4297,0.4297,17600.0],["1976-04-15",0.4297,0.4398,0.4263,0.4398,11200.0],["1976-04-19",0.4398,0.4432,0.4195,0.4195,60800.0],["1976-04-20",0.4263,0.4331,0.4263,0.4331,17600.0],["1976-04-21",0.4398,0.45,0.4398,0.45,16000.0],["1976-04-22",0.45,0.45,0.45,0.45,0.0],["1976-04-23",0.4534,0.4534,0.4534,0.4534,1600.0],["1976-04-26",0.45,0.45,0.45,0.45,1600.0],["1976-04-27",0.45,0.4601,0.45,0.4601,30400.0],["1976-04-28",0.4601,0.4737,0.45,0.4737,67200.0],["1976-04-29",0.4737,0.4804,0.4703,0.4804,22400.0],["1976-04-30",0.477,0.477,0.4737,0.477,6400.0],["1976-05-03",0.477,0.477,0.4669,0.4669,49600.0],["1976-05-04",0.4635,0.4635,0.4601,0.4635,20800.0],["1976-05-05",0.4635,0.4669,0.4635,0.4635,4800.0],["1976-05-06",0.4669,0.4703,0.4669,0.4703,9600.0],["1976-05-07",0.4703,0.4838,0.4703,0.4737,22400.0],["1976-05-10",0.4804,0.4973,0.4804,0.494,54400.0],["1976-05-11",0.494,0.4973,0.494,0.494,67200.0],["1976-05-12",0.494,0.494,0.4872,0.4872,28800.0],["1976-05-13",0.4872,0.494,0.4872,0.494,14400.0],["1976-05-14",0.494,0.494,0.4872,0.494,14400.0],["1976-05-17",0.4872,0.4872,0.4838,0.4838,17600.0],["1976-05-18",0.4906,0.5109,0.4906,0.5109,56000.0],["1976-05-19",0.5109,0.5142,0.5041,0.5041,25600.0],["1976-05-20",0.5075,0.5142,0.5075,0.5142,27200.0],["1976-05-21",0.5142,0.5142,0.5075,0.5075,14400.0],["1976-05-24",0.5075,0.5075,0.4973,0.4973,30400.0],["1976-05-25",0.4973,0.4973,0.4973,0.4973,4800.0],["1976-05-26",0.5041,0.521,0.5041,0.521,19200.0],["1976-05-27",0.5244,0.5312,0.5244,0.5278,20800.0],["1976-05-28",0.5278,0.5312,0.521,0.5312,14400.0],["1976-06-01",0.5312,0.5312,0.5142,0.5142,22400.0],["1976-06-02",0.5142,0.5142,0.5142,0.5142,0.0],["1976-06-03",0.5041,0.5041,0.494,0.5041,27200.0],["1976-06-04",0.5041,0.5041,0.4973,0.5041,20800.0],["1976-06-07",0.5041,0.5142,0.5041,0.5109,19200.0],["1976-06-08",0.5075,0.5075,0.5075,0.5075,1600.0],["1976-06-09",0.5075,0.5075,0.5075,0.5075,9600.0],["1976-06-10",0.5041,0.5041,0.5041,0.5041,12800.0],["1976-06-11",0.5041,0.5041,0.5041,0.5041,0.0],["1976-06-14",0.5109,0.5109,0.5109,0.5109,3200.0],["1976-06-15",0.5109,0.5109,0.5041,0.5041,6400.0],["1976-06-16",0.5041,0.5075,0.5041,0.5041,4800.0],["1976-06-17",0.5041,0.5041,0.5041,0.5041,1600.0],["1976-06-18",0.5075,0.5075,0.5075,0.5075,6400.0],["1976-06-21",0.5075,0.5142,0.5075,0.5142,9600.0],["1976-06-22",0.5109,0.5109,0.5075,0.5075,8000.0],["1976-06-23",0.5075,0.5075,0.5041,0.5075,4800.0],["1976-06-24",0.5075,0.5109,0.5075,0.5075,14400.0],["1976-06-25",0.5075,0.5109,0.5075,0.5109,6400.0],["1976-06-28",0.5109,0.5109,0.5109,0.5109,0.0],["1976-06-29",0.5075,0.5075,0.5075,0.5075,6400.0],["1976-06-30",0.5075,0.5075,0.5075,0.5075,0.0],["1976-07-01",0.5075,0.5109,0.5075,0.5075,17600.0],["1976-07-02",0.5075,0.5075,0.5007,0.5007,24000.0],["1976-07-06",0.5007,0.5007,0.5007,0.5007,0.0],["1976-07-07",0.5041,0.5075,0.5041,0.5041,6400.0],["1976-07-08",0.5109,0.521,0.5109,0.521,9600.0],["1976-07-09",0.521,0.521,0.521,0.521,0.0],["1976-07-12",0.521,0.521,0.521,0.521,0.0],["1976-07-13",0.5278,0.5278,0.5278,0.5278,3200.0],["1976-07-14",0.5278,0.5345,0.5278,0.5278,12800.0],["1976-07-15",0.521,0.521,0.5075,0.5075,11200.0],["1976-07-16",0.5041,0.5041,0.5007,0.5007,17600.0],["1976-07-19",0.5007,0.5007,0.5007,0.5007,0.0],["1976-07-20",0.5007,0.5007,0.5007,0.5007,0.0],["1976-07-21",0.5007,0.5007,0.5007,0.5007,3200.0],["1976-07-22",0.4973,0.4973,0.4973,0.4973,8000.0],["1976-07-23",0.494,0.494,0.494,0.494,3200.0],["1976-07-26",0.494,0.5007,0.494,0.5007,4800.0],["1976-07-27",0.5007,0.5007,0.5007,0.5007,0.0],["1976-07-28",0.5007,0.5007,0.4973,0.5007,9600.0],["1976-07-29",0.4973,0.4973,0.494,0.494,25600.0],["1976-07-30",0.494,0.5007,0.494,0.5007,22400.0],["1976-08-02",0.5007,0.5007,0.5007,0.5007,3200.0],["1976-08-03",0.5007,0.5007,0.5007,0.5007,1600.0],["1976-08-04",0.5075,0.5109,0.5075,0.5109,9600.0],["1976-08-05",0.5109,0.5109,0.5109,0.5109,0.0],["1976-08-06",0.5109,0.5109,0.5109,0.5109,0.0],["1976-08-09",0.5075,0.5075,0.5041,0.5041,11200.0],["1976-08-10",0.5041,0.5109,0.5041,0.5041,12800.0],["1976-08-11",0.5007,0.5007,0.5007,0.5007,3200.0],["1976-08-12",0.5007,0.5007,0.5007,0.5007,3200.0],["1976-08-13",0.5007,0.5007,0.4973,0.5007,4800.0],["1976-08-16",0.5007,0.5007,0.5007,0.5007,57600.0],["1976-08-17",0.5007,0.5007,0.5007,0.5007,3200.0],["1976-08-18",0.5075,0.5075,0.5075,0.5075,1600.0],["1976-08-19",0.5075,0.5109,0.5041,0.5109,3200.0],["1976-08-20",0.5109,0.5109,0.5109,0.5109,1600.0],["1976-08-23",0.5109,0.5109,0.5041,0.5109,3200.0],["1976-08-24",0.5109,0.5142,0.5041,0.5142,16000.0],["1976-08-25",0.5142,0.5142,0.5075,0.5075,8000.0],["1976-08-26",0.5075,0.5075,0.5041,0.5041,9600.0],["1976-08-27",0.5041,0.5041,0.5041,0.5041,1600.0],["1976-08-30",0.5041,0.5041,0.494,0.494,16000.0],["1976-08-31",0.494,0.5007,0.494,0.5007,16000.0],["1976-09-01",0.5007,0.5075,0.5007,0.5075,9600.0],["1976-09-02",0.5075,0.5075,0.5007,0.5041,6400.0],["1976-09-03",0.5041,0.5041,0.5041,0.5041,17600.0],["1976-09-07",0.5041,0.5041,0.5041,0.5041,1600.0],["1976-09-08",0.5041,0.5041,0.4973,0.5041,8000.0],["1976-09-09",0.5007,0.5007,0.4872,0.4872,44800.0],["1976-09-10",0.4872,0.4872,0.4872,0.4872,8000.0],["1976-09-13",0.4872,0.4872,0.4872,0.4872,0.0],["1976-09-14",0.4872,0.4872,0.4804,0.4838,33600.0],["1976-09-15",0.4838,0.4872,0.4804,0.4872,6400.0],["1976-09-16",0.4872,0.4906,0.4872,0.4906,6400.0],["1976-09-17",0.4906,0.4973,0.4872,0.4872,9600.0],["1976-09-20",0.494,0.4973,0.494,0.4973,11200.0],["1976-09-21",0.4973,0.5007,0.4973,0.4973,4800.0],["1976-09-22",0.4973,0.5007,0.4906,0.4906,14400.0],["1976-09-23",0.4973,0.5007,0.4973,0.5007,9600.0],["1976-09-24",0.5007,0.5007,0.5007,0.5007,19200.0],["1976-09-27",0.5007,0.5007,0.494,0.494,11200.0],["1976-09-28",0.4906,0.4906,0.4872,0.4872,52800.0],["1976-09-29",0.494,0.494,0.494,0.494,9600.0],["1976-09-30",0.494,0.494,0.494,0.494,4800.0],["1976-10-01",0.494,0.494,0.494,0.494,0.0],["1976-10-04",0.494,0.4973,0.494,0.4973,16000.0],["1976-10-05",0.4973,0.5007,0.494,0.5007,3200.0],["1976-10-06",0.4973,0.4973,0.4973,0.4973,4800.0],["1976-10-07",0.4973,0.4973,0.4973,0.4973,16000.0],["1976-10-08",0.4973,0.4973,0.4973,0.4973,0.0],["1976-10-11",0.494,0.494,0.494,0.494,3200.0],["1976-10-12",0.494,0.494,0.4906,0.4906,9600.0],["1976-10-13",0.4906,0.4906,0.4872,0.4872,22400.0],["1976-10-14",0.4872,0.4872,0.4872,0.4872,16000.0],["1976-10-15",0.4872,0.4872,0.4872,0.4872,24000.0],["1976-10-18",0.4872,0.4872,0.4872,0.4872,0.0],["1976-10-19",0.4872,0.4872,0.4872,0.4872,11200.0],["1976-10-20",0.4838,0.4838,0.4838,0.4838,16000.0],["1976-10-21",0.4838,0.4838,0.4838,0.4838,0.0],["1976-10-22",0.4838,0.4838,0.4838,0.4838,0.0],["1976-10-25",0.4804,0.4804,0.4804,0.4804,9600.0],["1976-10-26",0.4872,0.494,0.4872,0.494,25600.0],["1976-10-27",0.4906,0.4906,0.4906,0.4906,8000.0],["1976-10-28",0.4906,0.4906,0.4906,0.4906,20800.0],["1976-10-29",0.4872,0.4872,0.4872,0.4872,142400.0],["1976-11-01",0.4872,0.4872,0.4804,0.4872,94400.0],["1976-11-03",0.4872,0.4872,0.4838,0.4838,102400.0],["1976-11-04",0.4838,0.4838,0.4838,0.4838,0.0],["1976-11-05",0.4804,0.4804,0.4804,0.4804,6400.0],["1976-11-08",0.4804,0.4804,0.477,0.477,4800.0],["1976-11-09",0.477,0.477,0.477,0.477,4800.0],["1976-11-10",0.477,0.4838,0.477,0.477,4800.0],["1976-11-11",0.4737,0.4737,0.4703,0.4703,20800.0],["1976-11-12",0.4703,0.4703,0.4703,0.4703,3200.0],["1976-11-15",0.4703,0.477,0.4703,0.477,3200.0],["1976-11-16",0.4804,0.4804,0.4804,0.4804,1600.0],["1976-11-17",0.4872,0.4872,0.4872,0.4872,16000.0],["1976-11-18",0.4872,0.4872,0.4804,0.4872,14400.0],["1976-11-19",0.4872,0.4872,0.4804,0.4838,8000.0],["1976-11-22",0.4906,0.4906,0.4906,0.4906,1600.0],["1976-11-23",0.4872,0.4872,0.4872,0.4872,20800.0],["1976-11-24",0.4872,0.4872,0.4872,0.4872,11200.0],["1976-11-26",0.4872,0.4872,0.4872,0.4872,0.0],["1976-11-29",0.4872,0.4872,0.4872,0.4872,4800.0],["1976-11-30",0.4872,0.4872,0.4872,0.4872,1600.0],["1976-12-01",0.4872,0.4872,0.4872,0.4872,3200.0],["1976-12-02",0.4838,0.4838,0.4838,0.4838,4800.0],["1976-12-03",0.4838,0.4838,0.4838,0.4838,0.0],["1976-12-06",0.4872,0.494,0.4872,0.494,38400.0],["1976-12-07",0.4872,0.4872,0.4838,0.4872,43200.0],["1976-12-08",0.4872,0.4872,0.4872,0.4872,0.0],["1976-12-09",0.4838,0.4838,0.4737,0.4737,12800.0],["1976-12-10",0.4703,0.4703,0.4635,0.4635,8000.0],["1976-12-13",0.4635,0.4635,0.4635,0.4635,3200.0],["1976-12-14",0.4635,0.4635,0.4635,0.4635,14400.0],["1976-12-15",0.4635,0.4737,0.4601,0.4737,60800.0],["1976-12-16",0.4737,0.4737,0.4635,0.4635,11200.0],["1976-12-17",0.4635,0.4635,0.4635,0.4635,0.0],["1976-12-20",0.4669,0.4669,0.4669,0.4669,3200.0],["1976-12-21",0.4601,0.4601,0.4534,0.4534,25600.0],["1976-12-22",0.4534,0.4567,0.4466,0.4567,99200.0],["1976-12-23",0.4601,0.4601,0.4601,0.4601,3200.0],["1976-12-27",0.4601,0.4601,0.4601,0.4601,0.0],["1976-12-28",0.4601,0.4669,0.4601,0.4669,27200.0],["1976-12-29",0.4635,0.4635,0.4635,0.4635,3200.0],["1976-12-30",0.4635,0.4703,0.4601,0.4703,16000.0],["1976-12-31",0.4703,0.4703,0.4669,0.4669,4800.0],["1977-01-03",0.4669,0.4669,0.4669,0.4669,0.0],["1977-01-04",0.4669,0.4669,0.4601,0.4601,59200.0],["1977-01-05",0.4601,0.4601,0.4601,0.4601,1600.0],["1977-01-06",0.4601,0.4601,0.4601,0.4601,22400.0],["1977-01-07",0.4601,0.4601,0.4567,0.4567,8000.0],["1977-01-10",0.4567,0.4601,0.4567,0.4601,14400.0],["1977-01-11",0.4601,0.4601,0.4601,0.4601,0.0],["1977-01-12",0.4669,0.4669,0.4669,0.4669,8000.0],["1977-01-13",0.4669,0.4669,0.4669,0.4669,0.0],["1977-01-14",0.4601,0.4601,0.4601,0.4601,3200.0],["1977-01-17",0.4601,0.4601,0.4601,0.4601,0.0],["1977-01-18",0.4601,0.4601,0.4601,0.4601,0.0],["1977-01-19",0.4601,0.4669,0.4567,0.4669,38400.0],["1977-01-20",0.4669,0.4669,0.4669,0.4669,0.0],["1977-01-21",0.4669,0.4669,0.4669,0.4669,9600.0],["1977-01-24",0.4703,0.477,0.4703,0.4737,14400.0],["1977-01-25",0.477,0.4838,0.477,0.477,24000.0],["1977-01-26",0.477,0.477,0.477,0.477,4800.0],["1977-01-27",0.477,0.477,0.4703,0.477,12800.0],["1977-01-28",0.477,0.477,0.477,0.477,0.0],["1977-01-31",0.477,0.477,0.477,0.477,0.0],["1977-02-01",0.4703,0.4703,0.4669,0.4669,4800.0],["1977-02-02",0.4601,0.4601,0.4432,0.4432,44800.0],["1977-02-03",0.4432,0.4432,0.4432,0.4432,16000.0],["1977-02-04",0.4364,0.4364,0.4364,0.4364,9600.0],["1977-02-07",0.4432,0.4432,0.4432,0.4432,8000.0],["1977-02-08",0.4432,0.4466,0.4432,0.4466,8000.0],["1977-02-09",0.4432,0.4432,0.4398,0.4432,4800.0],["1977-02-10",0.4432,0.4432,0.4263,0.4263,32000.0],["1977-02-11",0.4263,0.4263,0.4229,0.4263,48000.0],["1977-02-14",0.4263,0.4331,0.4263,0.4331,20800.0],["1977-02-15",0.4398,0.4398,0.4398,0.4398,4800.0],["1977-02-16",0.4432,0.4601,0.4432,0.4601,198400.0],["1977-02-17",0.4669,0.4669,0.4669,0.4669,24000.0],["1977-02-18",0.4737,0.477,0.4737,0.477,6400.0],["1977-02-22",0.4804,0.4906,0.4804,0.4804,41600.0],["1977-02-23",0.4872,0.5007,0.4872,0.494,28800.0],["1977-02-24",0.494,0.494,0.494,0.494,0.0],["1977-02-25",0.4906,0.4906,0.4906,0.4906,9600.0],["1977-02-28",0.4872,0.4872,0.4872,0.4872,6400.0],["1977-03-01",0.4872,0.5007,0.4872,0.5007,20800.0],["1977-03-02",0.5007,0.5007,0.5007,0.5007,0.0],["1977-03-03",0.5007,0.5007,0.5007,0.5007,8000.0],["1977-03-04",0.494,0.494,0.494,0.494,9600.0],["1977-03-07",0.494,0.494,0.494,0.494,3200.0],["1977-03-08",0.4906,0.4906,0.4906,0.4906,1600.0],["1977-03-09",0.4906,0.4906,0.4906,0.4906,0.0],["1977-03-10",0.4906,0.4906,0.4906,0.4906,0.0],["1977-03-11",0.4906,0.4906,0.4906,0.4906,0.0],["1977-03-14",0.4906,0.494,0.4838,0.494,20800.0],["1977-03-15",0.494,0.5007,0.494,0.5007,6400.0],["1977-03-16",0.5007,0.5244,0.5007,0.5142,41600.0],["1977-03-17",0.5142,0.5142,0.5041,0.5142,17600.0],["1977-03-18",0.5075,0.5075,0.5041,0.5041,12800.0],["1977-03-21",0.5041,0.5041,0.5041,0.5041,3200.0],["1977-03-22",0.5007,0.5007,0.5007,0.5007,4800.0],["1977-03-23",0.5075,0.5109,0.5075,0.5109,3200.0],["1977-03-24",0.5075,0.5075,0.4973,0.5041,33600.0],["1977-03-25",0.5041,0.5041,0.5041,0.5041,22400.0],["1977-03-28",0.5041,0.5109,0.5007,0.5007,20800.0],["1977-03-29",0.5041,0.521,0.5041,0.521,14400.0],["1977-03-30",0.5244,0.5413,0.5244,0.5413,46400.0],["1977-03-31",0.5345,0.5345,0.5312,0.5312,4800.0],["1977-04-01",0.5312,0.5413,0.5278,0.5413,17600.0],["1977-04-04",0.5413,0.5481,0.5413,0.5481,22400.0],["1977-04-05",0.5481,0.5481,0.5379,0.5481,43200.0],["1977-04-06",0.5481,0.5684,0.5481,0.5548,59200.0],["1977-04-07",0.5515,0.5515,0.5515,0.5515,11200.0],["1977-04-11",0.5481,0.5481,0.5481,0.5481,4800.0],["1977-04-12",0.5481,0.5481,0.5481,0.5481,3200.0],["1977-04-13",0.5481,0.5515,0.5447,0.5447,6400.0],["1977-04-14",0.5515,0.5515,0.5515,0.5515,3200.0],["1977-04-15",0.5379,0.5379,0.5312,0.5312,6400.0],["1977-04-18",0.5312,0.5379,0.521,0.5379,36800.0],["1977-04-19",0.5379,0.5413,0.5312,0.5413,20800.0],["1977-04-20",0.5447,0.5548,0.5447,0.5548,38400.0],["1977-04-21",0.5582,0.5582,0.5582,0.5582,1600.0],["1977-04-22",0.5582,0.5582,0.5481,0.5481,20800.0],["1977-04-25",0.5413,0.5413,0.5413,0.5413,1600.0],["1977-04-26",0.5481,0.5481,0.5481,0.5481,9600.0],["1977-04-27",0.5515,0.5684,0.5515,0.565,44800.0],["1977-04-28",0.5718,0.5819,0.5718,0.5718,24000.0],["1977-04-29",0.5718,0.5819,0.5718,0.5819,14400.0],["1977-05-02",0.5853,0.6056,0.5853,0.6056,25600.0],["1977-05-03",0.609,0.609,0.609,0.609,1600.0],["1977-05-04",0.6022,0.6022,0.5954,0.6022,14400.0],["1977-05-05",0.5954,0.5954,0.5887,0.5887,12800.0],["1977-05-06",0.5887,0.5921,0.5785,0.5785,30400.0],["1977-05-09",0.5785,0.5819,0.5785,0.5785,4800.0],["1977-05-10",0.5785,0.5887,0.5785,0.5887,11200.0],["1977-05-11",0.5887,0.5887,0.5785,0.5785,16000.0],["1977-05-12",0.5785,0.5785,0.5785,0.5785,0.0],["1977-05-13",0.5785,0.5785,0.5751,0.5751,6400.0],["1977-05-16",0.5751,0.5853,0.5751,0.5785,20800.0],["1977-05-17",0.5819,0.5921,0.5819,0.5921,19200.0],["1977-05-18",0.5921,0.5954,0.5853,0.5954,51200.0],["1977-05-19",0.5954,0.5954,0.5921,0.5921,6400.0],["1977-05-20",0.5887,0.5887,0.5853,0.5853,3200.0],["1977-05-23",0.5853,0.5988,0.5853,0.5988,9600.0],["1977-05-24",0.5954,0.5954,0.5954,0.5954,3200.0],["1977-05-25",0.5921,0.5921,0.5887,0.5887,12800.0],["1977-05-26",0.5887,0.5954,0.5819,0.5887,32000.0],["1977-05-27",0.5921,0.5988,0.5921,0.5921,6400.0],["1977-05-31",0.5921,0.5921,0.5785,0.5921,38400.0],["1977-06-01",0.5921,0.5954,0.5819,0.5887,76800.0],["1977-06-02",0.5887,0.5887,0.5819,0.5819,25600.0],["1977-06-03",0.5887,0.5921,0.5887,0.5921,6400.0],["1977-06-06",0.5921,0.5988,0.5887,0.5887,12800.0],["1977-06-07",0.5887,0.5887,0.5853,0.5887,3200.0],["1977-06-08",0.5819,0.5819,0.5819,0.5819,3200.0],["1977-06-09",0.5887,0.5887,0.5887,0.5887,3200.0],["1977-06-10",0.5853,0.5853,0.5819,0.5819,17600.0],["1977-06-13",0.5819,0.5819,0.5819,0.5819,6400.0],["1977-06-14",0.5819,0.5887,0.5751,0.5751,19200.0],["1977-06-15",0.5751,0.5954,0.5718,0.5954,65600.0],["1977-06-16",0.5954,0.5954,0.5954,0.5954,51200.0],["1977-06-17",0.5954,0.5954,0.5921,0.5921,8000.0],["1977-06-20",0.5954,0.5954,0.5954,0.5954,3200.0],["1977-06-21",0.5954,0.5954,0.5954,0.5954,1600.0],["1977-06-22",0.5954,0.5954,0.5819,0.5819,14400.0],["1977-06-23",0.5785,0.5785,0.565,0.565,22400.0],["1977-06-24",0.5718,0.5718,0.5718,0.5718,1600.0],["1977-06-27",0.5718,0.5785,0.5684,0.5785,12800.0],["1977-06-28",0.5751,0.5751,0.5684,0.5684,3200.0],["1977-06-29",0.5684,0.5684,0.5684,0.5684,4800.0],["1977-06-30",0.5751,0.5751,0.5751,0.5751,1600.0],["1977-07-01",0.5819,0.5921,0.5819,0.5921,8000.0],["1977-07-05",0.5921,0.5921,0.5853,0.5853,14400.0],["1977-07-06",0.5853,0.5853,0.5785,0.5853,6400.0],["1977-07-07",0.5853,0.5853,0.5853,0.5853,4800.0],["1977-07-08",0.5819,0.5819,0.5751,0.5751,8000.0],["1977-07-11",0.5751,0.5853,0.5751,0.5751,17600.0],["1977-07-12",0.5819,0.5819,0.5819,0.5819,3200.0],["1977-07-13",0.5785,0.5785,0.5751,0.5785,6400.0],["1977-07-15",0.5785,0.5785,0.5785,0.5785,9600.0],["1977-07-18",0.5785,0.5819,0.5718,0.5785,12800.0],["1977-07-19",0.5718,0.5718,0.5616,0.5616,17600.0],["1977-07-20",0.5548,0.5548,0.5447,0.5447,40000.0],["1977-07-21",0.5413,0.5413,0.5379,0.5413,4800.0],["1977-07-22",0.5413,0.5413,0.5379,0.5413,9600.0],["1977-07-25",0.5413,0.5481,0.5413,0.5481,6400.0],["1977-07-26",0.5481,0.5481,0.5481,0.5481,6400.0],["1977-07-27",0.5481,0.5515,0.5481,0.5481,11200.0],["1977-07-28",0.5481,0.5481,0.5379,0.5379,22400.0],["1977-07-29",0.5379,0.5447,0.5379,0.5447,6400.0],["1977-08-01",0.5515,0.5548,0.5515,0.5548,8000.0],["1977-08-02",0.5481,0.5481,0.5413,0.5413,9600.0],["1977-08-03",0.5481,0.5515,0.5481,0.5515,19200.0],["1977-08-04",0.5548,0.5616,0.5548,0.5616,8000.0],["1977-08-05",0.5616,0.5616,0.5616,0.5616,0.0],["1977-08-08",0.5582,0.5582,0.5413,0.5413,40000.0],["1977-08-09",0.5413,0.5413,0.5413,0.5413,0.0],["1977-08-10",0.5413,0.5413,0.5413,0.5413,0.0],["1977-08-11",0.5413,0.5413,0.5413,0.5413,0.0],["1977-08-12",0.5413,0.5413,0.5413,0.5413,3200.0],["1977-08-15",0.5379,0.5379,0.5379,0.5379,1600.0],["1977-08-16",0.5379,0.5379,0.5379,0.5379,1600.0],["1977-08-17",0.5312,0.5312,0.5278,0.5278,3200.0],["1977-08-18",0.5278,0.5278,0.5278,0.5278,3200.0],["1977-08-19",0.5278,0.5345,0.5278,0.5312,20800.0],["1977-08-22",0.5312,0.5312,0.5312,0.5312,0.0],["1977-08-23",0.5278,0.5278,0.5278,0.5278,6400.0],["1977-08-24",0.5345,0.5345,0.5345,0.5345,14400.0],["1977-08-25",0.5312,0.5312,0.5244,0.5278,9600.0],["1977-08-26",0.5278,0.5278,0.5278,0.5278,0.0],["1977-08-29",0.5278,0.5278,0.5278,0.5278,0.0],["1977-08-30",0.5278,0.5278,0.5278,0.5278,0.0],["1977-08-31",0.521,0.521,0.5142,0.5142,9600.0],["1977-09-01",0.5109,0.5109,0.5041,0.5109,17600.0],["1977-09-02",0.5176,0.5176,0.5176,0.5176,3200.0],["1977-09-06",0.521,0.521,0.521,0.521,8000.0],["1977-09-07",0.521,0.521,0.521,0.521,0.0],["1977-09-08",0.5176,0.5176,0.5176,0.5176,3200.0],["1977-09-09",0.5176,0.5176,0.5176,0.5176,4800.0],["1977-09-12",0.5142,0.5142,0.5142,0.5142,3200.0],["1977-09-13",0.5075,0.5075,0.5075,0.5075,3200.0],["1977-09-14",0.5142,0.5142,0.5142,0.5142,4800.0],["1977-09-15",0.5142,0.5142,0.5142,0.5142,0.0],["1977-09-16",0.521,0.521,0.521,0.521,4800.0],["1977-09-19",0.521,0.521,0.521,0.521,1600.0],["1977-09-20",0.5244,0.5244,0.5244,0.5244,4800.0],["1977-09-21",0.5244,0.5312,0.5244,0.5244,9600.0],["1977-09-22",0.5244,0.5244,0.5244,0.5244,0.0],["1977-09-23",0.5244,0.5244,0.5244,0.5244,3200.0],["1977-09-26",0.5244,0.5312,0.5244,0.5244,11200.0],["1977-09-27",0.521,0.521,0.521,0.521,8000.0],["1977-09-28",0.5244,0.5244,0.5244,0.5244,3200.0],["1977-09-29",0.5244,0.5244,0.5244,0.5244,0.0],["1977-09-30",0.5176,0.5176,0.5176,0.5176,4800.0],["1977-10-03",0.5244,0.5244,0.5244,0.5244,1600.0],["1977-10-04",0.5278,0.5278,0.5278,0.5278,28800.0],["1977-10-05",0.5278,0.5278,0.5278,0.5278,1600.0],["1977-10-06",0.5278,0.5278,0.5278,0.5278,0.0],["1977-10-07",0.521,0.521,0.5176,0.5176,17600.0],["1977-10-10",0.5176,0.5176,0.5142,0.5176,4800.0],["1977-10-11",0.5142,0.5142,0.5075,0.5075,3200.0],["1977-10-12",0.5041,0.5041,0.5041,0.5041,1600.0],["1977-10-13",0.5041,0.5041,0.5007,0.5041,6400.0],["1977-10-14",0.5041,0.5075,0.5007,0.5075,4800.0],["1977-10-17",0.5041,0.5041,0.5041,0.5041,1600.0],["1977-10-18",0.5109,0.5142,0.5109,0.5142,8000.0],["1977-10-19",0.5075,0.5075,0.5007,0.5041,9600.0],["1977-10-20",0.5007,0.5007,0.4872,0.4872,32000.0],["1977-10-21",0.4872,0.4872,0.4872,0.4872,1600.0],["1977-10-24",0.4872,0.4872,0.4872,0.4872,0.0],["1977-10-25",0.4872,0.4872,0.4804,0.4804,4800.0],["1977-10-26",0.4804,0.4872,0.4804,0.4872,11200.0],["1977-10-27",0.4872,0.4906,0.4872,0.4906,20800.0],["1977-10-28",0.4872,0.4872,0.4872,0.4872,3200.0],["1977-10-31",0.4872,0.494,0.4872,0.4872,8000.0],["1977-11-01",0.4872,0.4872,0.4804,0.4804,4800.0],["1977-11-02",0.4872,0.4872,0.4872,0.4872,3200.0],["1977-11-03",0.4872,0.4872,0.4872,0.4872,6400.0],["1977-11-04",0.494,0.5007,0.494,0.5007,16000.0],["1977-11-07",0.5075,0.5075,0.5075,0.5075,1600.0],["1977-11-08",0.5109,0.5109,0.5109,0.5109,1600.0],["1977-11-09",0.5109,0.5109,0.5109,0.5109,6400.0],["1977-11-10",0.5142,0.521,0.5142,0.521,8000.0],["1977-11-11",0.5244,0.5244,0.5244,0.5244,1600.0],["1977-11-14",0.5244,0.5278,0.5176,0.5278,33600.0],["1977-11-15",0.5345,0.5413,0.5345,0.5413,3200.0],["1977-11-16",0.5548,0.5718,0.5548,0.5718,19200.0],["1977-11-17",0.5684,0.5684,0.5684,0.5684,1600.0],["1977-11-18",0.5819,0.653,0.5819,0.6225,288000.0],["1977-11-21",0.6259,0.6496,0.6259,0.6462,152000.0],["1977-11-22",0.6462,0.6496,0.6293,0.6293,153600.0],["1977-11-23",0.6225,0.6225,0.6191,0.6191,12800.0],["1977-11-25",0.6124,0.6124,0.6056,0.609,8000.0],["1977-11-28",0.609,0.609,0.5887,0.5887,22400.0],["1977-11-29",0.5887,0.5887,0.5887,0.5887,0.0],["1977-11-30",0.5887,0.5954,0.5887,0.5954,11200.0],["1977-12-01",0.5887,0.5887,0.5853,0.5887,19200.0],["1977-12-02",0.5887,0.5887,0.5887,0.5887,9600.0],["1977-12-05",0.5853,0.5853,0.5853,0.5853,4800.0],["1977-12-06",0.5853,0.5853,0.5853,0.5853,12800.0],["1977-12-07",0.5853,0.5853,0.5819,0.5853,8000.0],["1977-12-08",0.5853,0.5853,0.5819,0.5819,11200.0],["1977-12-09",0.5819,0.5887,0.5819,0.5887,9600.0],["1977-12-12",0.5887,0.5887,0.5819,0.5887,11200.0],["1977-12-13",0.5887,0.5887,0.5785,0.5819,30400.0],["1977-12-14",0.5887,0.6056,0.5887,0.6056,17600.0],["1977-12-15",0.6056,0.6327,0.6056,0.6225,25600.0],["1977-12-16",0.636,0.6563,0.636,0.6496,38400.0],["1977-12-19",0.6563,0.6665,0.6563,0.6597,17600.0],["1977-12-20",0.653,0.653,0.6496,0.6496,3200.0],["1977-12-21",0.6496,0.6496,0.6496,0.6496,230400.0],["1977-12-22",0.6496,0.6597,0.6428,0.6496,65600.0],["1977-12-23",0.6428,0.6428,0.636,0.636,20800.0],["1977-12-27",0.636,0.636,0.636,0.636,0.0],["1977-12-28",0.636,0.6496,0.636,0.6428,51200.0],["1977-12-29",0.6496,0.6496,0.6496,0.6496,4800.0],["1977-12-30",0.6496,0.6563,0.6394,0.6394,11200.0],["1978-01-03",0.636,0.636,0.6293,0.6293,30400.0],["1978-01-04",0.6327,0.636,0.6327,0.6327,62400.0],["1978-01-05",0.6327,0.636,0.6225,0.6225,203200.0],["1978-01-06",0.6225,0.6225,0.6022,0.6022,52800.0],["1978-01-09",0.5954,0.5954,0.5921,0.5921,22400.0],["1978-01-10",0.5887,0.5887,0.5853,0.5853,25600.0],["1978-01-11",0.5853,0.5853,0.5819,0.5819,16000.0],["1978-01-12",0.5853,0.5887,0.5853,0.5887,4800.0],["1978-01-13",0.5887,0.5988,0.5887,0.5988,27200.0],["1978-01-16",0.5988,0.6056,0.5988,0.5988,32000.0],["1978-01-17",0.5988,0.5988,0.5988,0.5988,11200.0],["1978-01-18",0.5988,0.5988,0.5988,0.5988,0.0],["1978-01-19",0.5988,0.5988,0.5988,0.5988,4800.0],["1978-01-20",0.5988,0.5988,0.5988,0.5988,0.0],["1978-01-23",0.5988,0.5988,0.5988,0.5988,1600.0],["1978-01-24",0.5988,0.5988,0.5988,0.5988,3200.0],["1978-01-25",0.5988,0.5988,0.5988,0.5988,0.0],["1978-01-26",0.5988,0.5988,0.5988,0.5988,0.0],["1978-01-27",0.5988,0.5988,0.5988,0.5988,12800.0],["1978-01-30",0.5954,0.5954,0.5954,0.5954,8000.0],["1978-01-31",0.5954,0.5954,0.5954,0.5954,16000.0],["1978-02-01",0.6022,0.6022,0.6022,0.6022,1600.0],["1978-02-02",0.6022,0.6022,0.5988,0.5988,3200.0],["1978-02-03",0.5988,0.5988,0.5988,0.5988,0.0],["1978-02-06",0.5988,0.5988,0.5988,0.5988,32000.0],["1978-02-07",0.6056,0.6056,0.6056,0.6056,3200.0],["1978-02-08",0.6056,0.6056,0.6056,0.6056,0.0],["1978-02-09",0.6022,0.6022,0.6022,0.6022,8000.0],["1978-02-10",0.609,0.6157,0.609,0.6157,4800.0],["1978-02-13",0.6157,0.6191,0.6157,0.6157,11200.0],["1978-02-14",0.609,0.609,0.609,0.609,3200.0],["1978-02-15",0.609,0.609,0.609,0.609,0.0],["1978-02-16",0.6124,0.6124,0.6124,0.6124,3200.0],["1978-02-17",0.609,0.609,0.609,0.609,3200.0],["1978-02-21",0.609,0.609,0.609,0.609,3200.0],["1978-02-22",0.609,0.609,0.609,0.609,11200.0],["1978-02-23",0.6056,0.6056,0.6022,0.6022,8000.0],["1978-02-24",0.609,0.6225,0.609,0.6225,11200.0],["1978-02-27",0.6225,0.6259,0.6225,0.6259,8000.0],["1978-02-28",0.6259,0.6293,0.6191,0.6191,19200.0],["1978-03-01",0.6157,0.6157,0.609,0.609,8000.0],["1978-03-02",0.609,0.609,0.609,0.609,3200.0],["1978-03-03",0.609,0.609,0.609,0.609,0.0],["1978-03-06",0.609,0.6191,0.609,0.6191,11200.0],["1978-03-07",0.6259,0.6293,0.6259,0.6293,22400.0],["1978-03-08",0.6327,0.6428,0.6327,0.6428,11200.0],["1978-03-09",0.6462,0.6563,0.6462,0.6496,9600.0],["1978-03-10",0.6496,0.6631,0.6496,0.6496,100800.0],["1978-03-13",0.6496,0.6597,0.6496,0.653,9600.0],["1978-03-14",0.6597,0.6597,0.6597,0.6597,9600.0],["1978-03-15",0.6597,0.6597,0.6597,0.6597,0.0],["1978-03-16",0.6597,0.6631,0.6597,0.6631,22400.0],["1978-03-17",0.6631,0.6733,0.6631,0.6665,28800.0],["1978-03-20",0.6665,0.6733,0.6665,0.6665,12800.0],["1978-03-21",0.6665,0.6665,0.6631,0.6631,24000.0],["1978-03-22",0.6699,0.7003,0.6699,0.6969,43200.0],["1978-03-23",0.7037,0.724,0.7037,0.7139,35200.0],["1978-03-27",0.7139,0.7206,0.7071,0.7071,20800.0],["1978-03-28",0.7071,0.7172,0.7071,0.7172,24000.0],["1978-03-29",0.7206,0.7274,0.7206,0.7206,9600.0],["1978-03-30",0.7206,0.7206,0.7206,0.7206,0.0],["1978-03-31",0.7206,0.7274,0.7139,0.7139,43200.0],["1978-04-03",0.7105,0.7105,0.7071,0.7071,33600.0],["1978-04-04",0.7071,0.7172,0.7071,0.7071,33600.0],["1978-04-05",0.7037,0.7037,0.6969,0.6969,25600.0],["1978-04-06",0.6902,0.6902,0.6902,0.6902,22400.0],["1978-04-07",0.6902,0.6902,0.6902,0.6902,1600.0],["1978-04-10",0.6902,0.6902,0.6902,0.6902,8000.0],["1978-04-11",0.6902,0.6969,0.6902,0.6902,24000.0],["1978-04-12",0.6902,0.6902,0.6902,0.6902,19200.0],["1978-04-13",0.6902,0.6902,0.6902,0.6902,1600.0],["1978-04-14",0.6902,0.6902,0.6902,0.6902,1600.0],["1978-04-17",0.6902,0.6969,0.6902,0.6902,4800.0],["1978-04-18",0.6969,0.6969,0.6969,0.6969,1600.0],["1978-04-19",0.6969,0.6969,0.6834,0.6834,11200.0],["1978-04-20",0.6834,0.6868,0.68,0.68,9600.0],["1978-04-21",0.6766,0.6766,0.6766,0.6766,1600.0],["1978-04-24",0.6766,0.6834,0.6766,0.6834,11200.0],["1978-04-25",0.6902,0.7139,0.6902,0.7037,35200.0],["1978-04-26",0.6969,0.6969,0.68,0.68,22400.0],["1978-04-27",0.6766,0.6766,0.6766,0.6766,11200.0],["1978-04-28",0.6834,0.6868,0.6834,0.6834,8000.0],["1978-05-01",0.68,0.68,0.6766,0.6766,24000.0],["1978-05-02",0.6766,0.6766,0.6665,0.6665,9600.0],["1978-05-03",0.6665,0.6665,0.6665,0.6665,3200.0],["1978-05-04",0.6665,0.6665,0.6665,0.6665,4800.0],["1978-05-05",0.6665,0.6665,0.6428,0.6428,32000.0],["1978-05-08",0.6428,0.6428,0.636,0.6428,44800.0],["1978-05-09",0.6428,0.6496,0.6428,0.6496,19200.0],["1978-05-10",0.6496,0.6563,0.6496,0.6496,6400.0],["1978-05-11",0.653,0.653,0.653,0.653,3200.0],["1978-05-12",0.6496,0.6496,0.6496,0.6496,3200.0],["1978-05-15",0.6428,0.6428,0.636,0.636,16000.0],["1978-05-16",0.636,0.636,0.636,0.636,3200.0],["1978-05-17",0.636,0.636,0.636,0.636,1600.0],["1978-05-18",0.636,0.636,0.636,0.636,0.0],["1978-05-19",0.636,0.636,0.636,0.636,0.0],["1978-05-22",0.6428,0.6428,0.6428,0.6428,12800.0],["1978-05-23",0.636,0.636,0.636,0.636,1600.0],["1978-05-24",0.636,0.636,0.636,0.636,3200.0],["1978-05-25",0.636,0.636,0.636,0.636,0.0],["1978-05-26",0.636,0.636,0.6327,0.6327,4800.0],["1978-05-30",0.6327,0.6327,0.6327,0.6327,0.0],["1978-05-31",0.6327,0.6327,0.6327,0.6327,3200.0],["1978-06-01",0.6327,0.6462,0.6327,0.6462,22400.0],["1978-06-02",0.6462,0.6462,0.6462,0.6462,0.0],["1978-06-05",0.6462,0.6462,0.6462,0.6462,1600.0],["1978-06-06",0.6496,0.6496,0.6496,0.6496,46400.0],["1978-06-07",0.6496,0.6665,0.6496,0.6665,67200.0],["1978-06-08",0.6733,0.6868,0.6733,0.6868,28800.0],["1978-06-09",0.6868,0.6868,0.6868,0.6868,0.0],["1978-06-12",0.6868,0.6868,0.6733,0.6733,8000.0],["1978-06-13",0.6733,0.6766,0.6733,0.6733,24000.0],["1978-06-14",0.6699,0.6699,0.6699,0.6699,3200.0],["1978-06-15",0.6665,0.6665,0.6665,0.6665,1600.0],["1978-06-16",0.6631,0.6631,0.6563,0.6563,8000.0],["1978-06-19",0.6631,0.6631,0.6631,0.6631,8000.0],["1978-06-20",0.6597,0.6597,0.6597,0.6597,3200.0],["1978-06-21",0.6597,0.6597,0.6597,0.6597,3200.0],["1978-06-22",0.6597,0.6597,0.6597,0.6597,0.0],["1978-06-23",0.6631,0.6631,0.6631,0.6631,3200.0],["1978-06-26",0.6631,0.6631,0.6631,0.6631,0.0],["1978-06-27",0.6631,0.6631,0.6631,0.6631,0.0],["1978-06-28",0.6563,0.6563,0.6428,0.6462,38400.0],["1978-06-29",0.6462,0.6462,0.6462,0.6462,0.0],["1978-06-30",0.636,0.636,0.6293,0.6293,38400.0],["1978-07-03",0.6293,0.6293,0.6293,0.6293,0.0],["1978-07-05",0.6225,0.6225,0.6225,0.6225,17600.0],["1978-07-06",0.6191,0.6191,0.6124,0.6124,8000.0],["1978-07-07",0.609,0.609,0.609,0.609,1600.0],["1978-07-10",0.6056,0.6056,0.5988,0.5988,8000.0],["1978-07-11",0.6056,0.6124,0.6056,0.6124,16000.0],["1978-07-12",0.6124,0.6124,0.6124,0.6124,1600.0],["1978-07-13",0.6124,0.6124,0.609,0.609,6400.0],["1978-07-14",0.6157,0.6225,0.6157,0.6157,14400.0],["1978-07-17",0.6259,0.6563,0.6259,0.6563,65600.0],["1978-07-18",0.6563,0.6563,0.6496,0.6496,17600.0],["1978-07-19",0.6496,0.653,0.6124,0.6124,28800.0],["1978-07-20",0.6157,0.6225,0.6157,0.6225,6400.0],["1978-07-21",0.6293,0.636,0.6293,0.636,14400.0],["1978-07-24",0.6293,0.6293,0.6225,0.6293,12800.0],["1978-07-25",0.6225,0.6225,0.6225,0.6225,1600.0],["1978-07-26",0.6259,0.6259,0.6259,0.6259,3200.0],["1978-07-27",0.6293,0.636,0.6293,0.6293,24000.0],["1978-07-28",0.636,0.636,0.636,0.636,3200.0],["1978-07-31",0.636,0.636,0.636,0.636,0.0],["1978-08-01",0.6293,0.6293,0.6293,0.6293,1600.0],["1978-08-02",0.6225,0.6225,0.6225,0.6225,3200.0],["1978-08-03",0.6225,0.6259,0.6124,0.6157,40000.0],["1978-08-04",0.6124,0.6124,0.6056,0.6124,28800.0],["1978-08-07",0.609,0.609,0.609,0.609,3200.0],["1978-08-08",0.609,0.6157,0.609,0.6157,14400.0],["1978-08-09",0.6157,0.6157,0.6157,0.6157,0.0],["1978-08-10",0.6157,0.6293,0.6157,0.6293,41600.0],["1978-08-11",0.6225,0.6225,0.6225,0.6225,6400.0],["1978-08-14",0.6225,0.6225,0.5954,0.5954,51200.0],["1978-08-15",0.5988,0.6022,0.5988,0.5988,11200.0],["1978-08-16",0.6056,0.6056,0.6056,0.6056,3200.0],["1978-08-17",0.609,0.6225,0.609,0.6225,14400.0],["1978-08-18",0.6225,0.6225,0.6225,0.6225,6400.0],["1978-08-21",0.6225,0.6225,0.6191,0.6191,12800.0],["1978-08-22",0.6191,0.6225,0.6124,0.6124,16000.0],["1978-08-23",0.609,0.609,0.609,0.609,16000.0],["1978-08-24",0.609,0.6157,0.609,0.6157,4800.0],["1978-08-25",0.6157,0.6157,0.609,0.609,25600.0],["1978-08-28",0.609,0.609,0.609,0.609,1600.0],["1978-08-29",0.609,0.609,0.609,0.609,11200.0],["1978-08-30",0.609,0.609,0.6022,0.609,3200.0],["1978-08-31",0.6056,0.6056,0.6022,0.6022,6400.0],["1978-09-01",0.6022,0.6022,0.5921,0.5988,33600.0],["1978-09-05",0.6056,0.6056,0.6056,0.6056,1600.0],["1978-09-06",0.6056,0.609,0.5988,0.6022,9600.0],["1978-09-07",0.6022,0.609,0.5988,0.609,8000.0],["1978-09-08",0.609,0.6157,0.5988,0.5988,12800.0],["1978-09-11",0.6056,0.609,0.6056,0.609,6400.0],["1978-09-12",0.609,0.6157,0.6056,0.6157,17600.0],["1978-09-13",0.609,0.609,0.609,0.609,6400.0],["1978-09-14",0.609,0.6191,0.609,0.6191,6400.0],["1978-09-15",0.6124,0.6124,0.6124,0.6124,11200.0],["1978-09-18",0.6124,0.6124,0.6056,0.6124,8000.0],["1978-09-19",0.6124,0.6124,0.6124,0.6124,0.0],["1978-09-20",0.6056,0.6056,0.6056,0.6056,8000.0],["1978-09-21",0.6056,0.6056,0.6056,0.6056,24000.0],["1978-09-22",0.6056,0.6124,0.6056,0.6124,30400.0],["1978-09-25",0.609,0.609,0.6056,0.609,4800.0],["1978-09-26",0.6124,0.6124,0.6124,0.6124,4800.0],["1978-09-27",0.6056,0.6056,0.6022,0.6022,35200.0],["1978-09-28",0.6022,0.6022,0.6022,0.6022,1600.0],["1978-09-29",0.6022,0.609,0.6022,0.609,16000.0],["1978-10-02",0.6056,0.6056,0.6056,0.6056,1600.0],["1978-10-03",0.6056,0.6056,0.6056,0.6056,0.0],["1978-10-04",0.6056,0.6056,0.6056,0.6056,0.0],["1978-10-05",0.6124,0.6124,0.6124,0.6124,1600.0],["1978-10-06",0.6124,0.6124,0.6124,0.6124,0.0],["1978-10-09",0.6124,0.6124,0.6124,0.6124,4800.0],["1978-10-10",0.6124,0.6124,0.6124,0.6124,6400.0],["1978-10-11",0.6157,0.6157,0.6157,0.6157,3200.0],["1978-10-12",0.6225,0.6225,0.6225,0.6225,3200.0],["1978-10-13",0.6157,0.6157,0.6157,0.6157,9600.0],["1978-10-16",0.6157,0.6157,0.6157,0.6157,6400.0],["1978-10-17",0.6157,0.6157,0.609,0.609,35200.0],["1978-10-18",0.609,0.609,0.609,0.609,11200.0],["1978-10-19",0.609,0.609,0.609,0.609,3200.0],["1978-10-20",0.6022,0.6022,0.5954,0.5954,46400.0],["1978-10-23",0.5887,0.5887,0.5819,0.5819,62400.0],["1978-10-24",0.5819,0.5819,0.5819,0.5819,0.0],["1978-10-25",0.5819,0.5819,0.521,0.521,75200.0],["1978-10-26",0.5142,0.5142,0.5007,0.5007,11200.0],["1978-10-27",0.494,0.494,0.4669,0.4669,72000.0],["1978-10-30",0.4466,0.4466,0.4331,0.4466,33600.0],["1978-10-31",0.4534,0.4872,0.4534,0.4669,172800.0],["1978-11-01",0.4703,0.4804,0.4703,0.4737,65600.0],["1978-11-02",0.4737,0.4804,0.4703,0.4703,35200.0],["1978-11-03",0.4737,0.4804,0.4737,0.4804,17600.0],["1978-11-06",0.4737,0.4737,0.4669,0.4703,14400.0],["1978-11-07",0.4703,0.4703,0.4534,0.4601,20800.0],["1978-11-08",0.45,0.45,0.4466,0.4466,20800.0],["1978-11-09",0.45,0.45,0.45,0.45,12800.0],["1978-11-10",0.4534,0.4567,0.4534,0.4534,9600.0],["1978-11-13",0.4534,0.4534,0.4534,0.4534,0.0],["1978-11-14",0.45,0.45,0.45,0.45,3200.0],["1978-11-15",0.4534,0.4601,0.4534,0.4534,8000.0],["1978-11-16",0.4534,0.4534,0.4534,0.4534,0.0],["1978-11-17",0.4534,0.4534,0.4534,0.4534,0.0],["1978-11-20",0.4567,0.4567,0.4567,0.4567,3200.0],["1978-11-21",0.4567,0.4567,0.45,0.4567,35200.0],["1978-11-22",0.4601,0.4601,0.4601,0.4601,4800.0],["1978-11-24",0.4601,0.4669,0.4601,0.4669,4800.0],["1978-11-27",0.4703,0.4703,0.4703,0.4703,4800.0],["1978-11-28",0.4703,0.4737,0.4703,0.4737,11200.0],["1978-11-29",0.4737,0.4737,0.4737,0.4737,0.0],["1978-11-30",0.4737,0.4737,0.4737,0.4737,0.0],["1978-12-01",0.4737,0.4737,0.4737,0.4737,3200.0],["1978-12-04",0.4669,0.4669,0.4567,0.4567,17600.0],["1978-12-05",0.4567,0.4567,0.45,0.4567,9600.0],["1978-12-06",0.4567,0.4567,0.4567,0.4567,0.0],["1978-12-07",0.4601,0.4669,0.4601,0.4669,14400.0],["1978-12-08",0.4601,0.4601,0.4601,0.4601,3200.0],["1978-12-11",0.4601,0.4601,0.45,0.45,16000.0],["1978-12-12",0.45,0.45,0.45,0.45,0.0],["1978-12-13",0.4534,0.4534,0.4534,0.4534,1600.0],["1978-12-14",0.4601,0.4669,0.4601,0.4669,6400.0],["1978-12-15",0.4601,0.4601,0.4534,0.4534,8000.0],["1978-12-18",0.4534,0.4534,0.4534,0.4534,16000.0],["1978-12-19",0.4534,0.4534,0.4534,0.4534,0.0],["1978-12-20",0.4534,0.4534,0.4534,0.4534,0.0],["1978-12-21",0.4534,0.4534,0.4534,0.4534,4800.0],["1978-12-22",0.4534,0.4534,0.4534,0.4534,3200.0],["1978-12-26",0.4534,0.4534,0.4534,0.4534,0.0],["1978-12-27",0.4534,0.4534,0.45,0.45,12800.0],["1978-12-28",0.45,0.4534,0.4432,0.4432,54400.0],["1978-12-29",0.4432,0.45,0.4398,0.45,44800.0],["1979-01-02",0.4432,0.4432,0.4432,0.4432,1600.0],["1979-01-03",0.45,0.45,0.45,0.45,1600.0],["1979-01-04",0.45,0.4534,0.4466,0.4466,12800.0],["1979-01-05",0.4466,0.4534,0.4432,0.4534,41600.0],["1979-01-08",0.4534,0.4567,0.4432,0.4432,32000.0],["1979-01-09",0.45,0.4534,0.45,0.4534,20800.0],["1979-01-10",0.4534,0.4601,0.4534,0.4567,27200.0],["1979-01-11",0.4601,0.4804,0.4601,0.4804,51200.0],["1979-01-12",0.4804,0.4804,0.477,0.477,8000.0],["1979-01-15",0.4804,0.4804,0.4804,0.4804,3200.0],["1979-01-16",0.4804,0.4804,0.4804,0.4804,3200.0],["1979-01-17",0.4804,0.4804,0.4804,0.4804,8000.0],["1979-01-18",0.4804,0.4804,0.4804,0.4804,16000.0],["1979-01-19",0.4804,0.4804,0.4804,0.4804,0.0],["1979-01-22",0.4804,0.4804,0.4804,0.4804,0.0],["1979-01-23",0.4804,0.4872,0.4804,0.4872,4800.0],["1979-01-24",0.4973,0.5041,0.4973,0.5041,14400.0],["1979-01-25",0.5007,0.5007,0.4906,0.5007,24000.0],["1979-01-26",0.5007,0.5007,0.5007,0.5007,0.0],["1979-01-29",0.5007,0.5041,0.5007,0.5007,11200.0],["1979-01-30",0.5007,0.5041,0.5007,0.5041,6400.0],["1979-01-31",0.5041,0.5041,0.5041,0.5041,0.0],["1979-02-01",0.5007,0.5007,0.494,0.494,27200.0],["1979-02-02",0.4906,0.4906,0.4906,0.4906,25600.0],["1979-02-05",0.4906,0.4906,0.4906,0.4906,0.0],["1979-02-06",0.4906,0.4906,0.4906,0.4906,0.0],["1979-02-07",0.4838,0.4838,0.4804,0.4804,8000.0],["1979-02-08",0.4804,0.4804,0.4804,0.4804,1600.0],["1979-02-09",0.4804,0.4804,0.4804,0.4804,1600.0],["1979-02-12",0.4872,0.4872,0.4872,0.4872,3200.0],["1979-02-13",0.4872,0.4872,0.4838,0.4838,9600.0],["1979-02-14",0.4804,0.4804,0.4804,0.4804,8000.0],["1979-02-15",0.4804,0.4804,0.4804,0.4804,1600.0],["1979-02-16",0.4804,0.4804,0.4804,0.4804,17600.0],["1979-02-20",0.4804,0.4804,0.4804,0.4804,9600.0],["1979-02-21",0.4804,0.4804,0.4804,0.4804,3200.0],["1979-02-22",0.4804,0.4804,0.4804,0.4804,0.0],["1979-02-23",0.4737,0.4737,0.4703,0.4737,25600.0],["1979-02-26",0.4669,0.4669,0.4635,0.4635,8000.0],["1979-02-27",0.4635,0.4635,0.4635,0.4635,0.0],["1979-02-28",0.4567,0.4567,0.45,0.45,6400.0],["1979-03-01",0.45,0.4534,0.4466,0.4534,40000.0],["1979-03-02",0.4534,0.4601,0.4534,0.4601,19200.0],["1979-03-05",0.4601,0.4601,0.4601,0.4601,0.0],["1979-03-06",0.4601,0.4601,0.4567,0.4601,12800.0],["1979-03-07",0.4601,0.4669,0.4601,0.4669,4800.0],["1979-03-08",0.4669,0.4737,0.4669,0.4737,3200.0],["1979-03-09",0.4737,0.4737,0.4737,0.4737,16000.0],["1979-03-12",0.4804,0.4804,0.4804,0.4804,3200.0],["1979-03-13",0.4804,0.4804,0.4804,0.4804,0.0],["1979-03-14",0.4872,0.4872,0.4872,0.4872,3200.0],["1979-03-15",0.4872,0.4872,0.4872,0.4872,0.0],["1979-03-16",0.4872,0.4872,0.4872,0.4872,0.0],["1979-03-19",0.4872,0.4872,0.4872,0.4872,0.0],["1979-03-20",0.4872,0.4872,0.4838,0.4838,8000.0],["1979-03-21",0.4838,0.4872,0.4838,0.4838,12800.0],["1979-03-22",0.4838,0.4838,0.4838,0.4838,0.0],["1979-03-23",0.4872,0.4872,0.4872,0.4872,6400.0],["1979-03-26",0.4872,0.494,0.4872,0.494,25600.0],["1979-03-27",0.4973,0.5041,0.4973,0.5041,4800.0],["1979-03-28",0.5075,0.5075,0.5075,0.5075,1600.0],["1979-03-29",0.5142,0.521,0.5142,0.5142,14400.0],["1979-03-30",0.5142,0.5142,0.5142,0.5142,14400.0],["1979-04-02",0.5075,0.5075,0.5007,0.5007,25600.0],["1979-04-03",0.5007,0.5007,0.4872,0.494,64000.0],["1979-04-04",0.494,0.5007,0.4872,0.5007,56000.0],["1979-04-05",0.5075,0.521,0.5075,0.521,46400.0],["1979-04-06",0.5278,0.5345,0.5278,0.5278,20800.0],["1979-04-09",0.5345,0.5481,0.5345,0.5481,16000.0],["1979-04-10",0.5481,0.5481,0.5481,0.5481,0.0],["1979-04-11",0.5413,0.5413,0.5278,0.5278,9600.0],["1979-04-12",0.5244,0.5244,0.5244,0.5244,25600.0],["1979-04-16",0.521,0.521,0.5142,0.5142,12800.0],["1979-04-17",0.521,0.5278,0.521,0.5244,11200.0],["1979-04-18",0.5312,0.5345,0.5312,0.5345,4800.0],["1979-04-19",0.5345,0.5379,0.5312,0.5345,8000.0],["1979-04-20",0.5379,0.5379,0.5379,0.5379,8000.0],["1979-04-23",0.5345,0.5345,0.5345,0.5345,4800.0],["1979-04-24",0.5345,0.5413,0.5278,0.5413,14400.0],["1979-04-25",0.5379,0.5379,0.5379,0.5379,4800.0],["1979-04-26",0.5413,0.5413,0.5413,0.5413,9600.0],["1979-04-27",0.5413,0.5413,0.5413,0.5413,3200.0],["1979-04-30",0.5413,0.5413,0.5413,0.5413,3200.0],["1979-05-01",0.5345,0.5345,0.5312,0.5312,4800.0],["1979-05-02",0.5312,0.5312,0.5312,0.5312,0.0],["1979-05-03",0.5312,0.5312,0.5244,0.5244,4800.0],["1979-05-04",0.5244,0.5244,0.5244,0.5244,0.0],["1979-05-07",0.521,0.521,0.5109,0.5109,20800.0],["1979-05-08",0.5041,0.5041,0.4906,0.4906,14400.0],["1979-05-09",0.4906,0.4906,0.4872,0.4906,6400.0],["1979-05-10",0.4973,0.4973,0.4973,0.4973,3200.0],["1979-05-11",0.4973,0.4973,0.4973,0.4973,0.0],["1979-05-14",0.4973,0.4973,0.4973,0.4973,0.0],["1979-05-15",0.4973,0.4973,0.4906,0.4973,6400.0],["1979-05-16",0.4906,0.4906,0.4906,0.4906,4800.0],["1979-05-17",0.4906,0.494,0.4872,0.494,20800.0],["1979-05-18",0.494,0.494,0.4838,0.494,19200.0],["1979-05-21",0.494,0.494,0.494,0.494,0.0],["1979-05-22",0.494,0.4973,0.4906,0.4906,6400.0],["1979-05-23",0.4906,0.4906,0.4906,0.4906,0.0],["1979-05-24",0.4906,0.4906,0.4906,0.4906,0.0],["1979-05-25",0.4804,0.4804,0.4804,0.4804,3200.0],["1979-05-29",0.4804,0.4804,0.4804,0.4804,0.0],["1979-05-30",0.477,0.477,0.4669,0.4669,16000.0],["1979-05-31",0.4669,0.4669,0.4669,0.4669,0.0],["1979-06-01",0.4703,0.4703,0.4703,0.4703,4800.0],["1979-06-04",0.4703,0.4703,0.4669,0.4669,25600.0],["1979-06-05",0.4669,0.4669,0.4669,0.4669,12800.0],["1979-06-06",0.4669,0.4669,0.4669,0.4669,6400.0],["1979-06-07",0.4669,0.4737,0.4669,0.4737,4800.0],["1979-06-08",0.4737,0.4737,0.4737,0.4737,0.0],["1979-06-11",0.4737,0.4838,0.4737,0.4838,16000.0],["1979-06-12",0.4804,0.4804,0.4737,0.4737,11200.0],["1979-06-13",0.4804,0.4804,0.4804,0.4804,3200.0],["1979-06-14",0.4804,0.4804,0.4804,0.4804,3200.0],["1979-06-15",0.4804,0.4804,0.4804,0.4804,0.0],["1979-06-18",0.4804,0.4838,0.4737,0.4737,8000.0],["1979-06-19",0.4737,0.4737,0.4737,0.4737,0.0],["1979-06-20",0.4737,0.4737,0.4703,0.4737,16000.0],["1979-06-21",0.477,0.4838,0.477,0.4838,22400.0],["1979-06-22",0.4804,0.4804,0.477,0.4804,3200.0],["1979-06-25",0.4872,0.4872,0.4872,0.4872,54400.0],["1979-06-26",0.4872,0.4872,0.4872,0.4872,3200.0],["1979-06-27",0.494,0.494,0.494,0.494,1600.0],["1979-06-28",0.4973,0.5007,0.4973,0.4973,17600.0],["1979-06-29",0.4973,0.5007,0.4973,0.5007,6400.0],["1979-07-02",0.5007,0.5007,0.5007,0.5007,4800.0],["1979-07-03",0.5007,0.5007,0.5007,0.5007,0.0],["1979-07-05",0.5007,0.5007,0.5007,0.5007,0.0],["1979-07-06",0.5041,0.5041,0.5041,0.5041,3200.0],["1979-07-09",0.5075,0.5075,0.5075,0.5075,1600.0],["1979-07-10",0.5075,0.5109,0.5041,0.5109,11200.0],["1979-07-11",0.5142,0.5278,0.5142,0.5278,6400.0],["1979-07-12",0.5278,0.5278,0.5244,0.5244,6400.0],["1979-07-13",0.5244,0.5244,0.5244,0.5244,4800.0],["1979-07-16",0.5278,0.5379,0.5278,0.5345,22400.0],["1979-07-17",0.5345,0.5345,0.5278,0.5345,9600.0],["1979-07-18",0.5345,0.5345,0.5345,0.5345,0.0],["1979-07-19",0.5345,0.5345,0.5278,0.5278,6400.0],["1979-07-20",0.5244,0.5244,0.5244,0.5244,3200.0],["1979-07-23",0.5244,0.5244,0.5244,0.5244,0.0],["1979-07-24",0.5244,0.5312,0.5244,0.5312,12800.0],["1979-07-25",0.5244,0.5244,0.5244,0.5244,22400.0],["1979-07-26",0.5312,0.5312,0.5312,0.5312,8000.0],["1979-07-27",0.5312,0.5312,0.5312,0.5312,6400.0],["1979-07-30",0.5312,0.5312,0.5312,0.5312,0.0],["1979-07-31",0.5312,0.5345,0.5312,0.5312,4800.0],["1979-08-01",0.521,0.521,0.521,0.521,16000.0],["1979-08-02",0.5278,0.5379,0.5278,0.5379,30400.0],["1979-08-03",0.5379,0.5379,0.5379,0.5379,6400.0],["1979-08-06",0.5379,0.5379,0.5379,0.5379,0.0],["1979-08-07",0.5413,0.5582,0.5413,0.5515,22400.0],["1979-08-08",0.5515,0.5515,0.5515,0.5515,0.0],["1979-08-09",0.5548,0.5548,0.5548,0.5548,17600.0],["1979-08-10",0.5616,0.5684,0.5616,0.565,24000.0],["1979-08-13",0.5718,0.5921,0.5718,0.5921,17600.0],["1979-08-14",0.5921,0.5988,0.5921,0.5988,30400.0],["1979-08-15",0.6022,0.6157,0.6022,0.6022,40000.0],["1979-08-16",0.6022,0.609,0.6022,0.6022,12800.0],["1979-08-17",0.6022,0.6191,0.5954,0.6191,131200.0],["1979-08-20",0.6191,0.6225,0.6124,0.6191,36800.0],["1979-08-21",0.6191,0.6259,0.6191,0.6225,24000.0],["1979-08-22",0.6191,0.6191,0.6157,0.6191,14400.0],["1979-08-23",0.6191,0.6191,0.6191,0.6191,6400.0],["1979-08-24",0.6124,0.6124,0.6124,0.6124,4800.0],["1979-08-27",0.6124,0.6225,0.6124,0.6225,25600.0],["1979-08-28",0.6225,0.6225,0.6225,0.6225,0.0],["1979-08-29",0.6225,0.6225,0.6157,0.6225,9600.0],["1979-08-30",0.6225,0.6225,0.6225,0.6225,0.0],["1979-08-31",0.6225,0.6225,0.6157,0.6225,11200.0],["1979-09-04",0.6157,0.6157,0.6157,0.6157,3200.0],["1979-09-05",0.609,0.609,0.5954,0.5954,17600.0],["1979-09-06",0.5887,0.5887,0.5853,0.5853,4800.0],["1979-09-07",0.5853,0.5921,0.5819,0.5921,17600.0],["1979-09-10",0.5853,0.5853,0.5853,0.5853,3200.0],["1979-09-11",0.5853,0.5853,0.5751,0.5751,28800.0],["1979-09-12",0.5751,0.5751,0.5751,0.5751,0.0],["1979-09-13",0.5819,0.5954,0.5819,0.5954,17600.0],["1979-09-14",0.5954,0.5954,0.5954,0.5954,0.0],["1979-09-17",0.6022,0.6056,0.6022,0.6056,6400.0],["1979-09-18",0.5988,0.5988,0.5921,0.5921,8000.0],["1979-09-19",0.5921,0.609,0.5921,0.609,41600.0],["1979-09-20",0.6157,0.6327,0.6157,0.6327,22400.0],["1979-09-21",0.6259,0.6259,0.6259,0.6259,3200.0],["1979-09-24",0.6259,0.6259,0.6225,0.6225,4800.0],["1979-09-25",0.6225,0.6225,0.6157,0.6225,9600.0],["1979-09-26",0.6293,0.6293,0.6293,0.6293,9600.0],["1979-09-27",0.6225,0.6225,0.6225,0.6225,3200.0],["1979-09-28",0.6225,0.6225,0.6225,0.6225,0.0],["1979-10-01",0.6124,0.6124,0.6022,0.6124,20800.0],["1979-10-02",0.6124,0.6191,0.6124,0.6124,22400.0],["1979-10-03",0.6124,0.6293,0.6056,0.6293,11200.0],["1979-10-04",0.6225,0.6225,0.609,0.6225,27200.0],["1979-10-05",0.6293,0.636,0.6293,0.636,24000.0],["1979-10-08",0.636,0.636,0.6225,0.6225,24000.0],["1979-10-09",0.6157,0.6157,0.5819,0.5819,17600.0],["1979-10-10",0.5751,0.5751,0.5312,0.5345,36800.0],["1979-10-11",0.5345,0.5345,0.5278,0.5345,6400.0],["1979-10-12",0.5413,0.5548,0.5413,0.5548,17600.0],["1979-10-15",0.5616,0.5751,0.5616,0.565,35200.0],["1979-10-16",0.565,0.565,0.565,0.565,0.0],["1979-10-17",0.565,0.565,0.565,0.565,6400.0],["1979-10-18",0.565,0.565,0.565,0.565,0.0],["1979-10-19",0.565,0.5718,0.565,0.565,4800.0],["1979-10-22",0.565,0.6022,0.5515,0.5515,12800.0],["1979-10-23",0.5515,0.5616,0.5481,0.5481,44800.0],["1979-10-24",0.5548,0.5582,0.5548,0.5582,3200.0],["1979-10-25",0.5616,0.5616,0.5616,0.5616,16000.0],["1979-10-26",0.5616,0.565,0.5582,0.565,3200.0],["1979-10-29",0.5684,0.5684,0.5684,0.5684,8000.0],["1979-10-30",0.5684,0.5684,0.5684,0.5684,0.0],["1979-10-31",0.5684,0.5718,0.5616,0.565,14400.0],["1979-11-01",0.565,0.565,0.565,0.565,0.0],["1979-11-02",0.565,0.565,0.565,0.565,0.0],["1979-11-05",0.5582,0.5582,0.5548,0.5548,8000.0],["1979-11-06",0.5481,0.5481,0.5481,0.5481,16000.0],["1979-11-07",0.5548,0.5548,0.5548,0.5548,1600.0],["1979-11-08",0.5548,0.5582,0.5515,0.5582,6400.0],["1979-11-09",0.5582,0.5616,0.5515,0.5515,20800.0],["1979-11-12",0.5582,0.5616,0.5582,0.5616,8000.0],["1979-11-13",0.565,0.5684,0.565,0.565,4800.0],["1979-11-14",0.565,0.5718,0.565,0.565,20800.0],["1979-11-15",0.565,0.5751,0.565,0.5751,17600.0],["1979-11-16",0.5751,0.5751,0.565,0.565,28800.0],["1979-11-19",0.565,0.5718,0.565,0.5718,25600.0],["1979-11-20",0.5718,0.5718,0.5718,0.5718,0.0],["1979-11-21",0.5718,0.5751,0.565,0.5751,11200.0],["1979-11-23",0.5684,0.5684,0.565,0.565,9600.0],["1979-11-26",0.5684,0.5684,0.5684,0.5684,16000.0],["1979-11-27",0.5684,0.5684,0.5684,0.5684,0.0],["1979-11-28",0.5684,0.5684,0.5684,0.5684,1600.0],["1979-11-29",0.5684,0.5684,0.565,0.5684,9600.0],["1979-11-30",0.5751,0.5751,0.5751,0.5751,6400.0],["1979-12-03",0.5751,0.5751,0.5751,0.5751,0.0],["1979-12-04",0.5751,0.5751,0.5751,0.5751,16000.0],["1979-12-05",0.5751,0.5785,0.5684,0.5718,11200.0],["1979-12-06",0.5751,0.5751,0.5751,0.5751,4800.0],["1979-12-07",0.5751,0.5751,0.5751,0.5751,14400.0],["1979-12-10",0.5751,0.5751,0.5684,0.5684,16000.0],["1979-12-11",0.5684,0.5684,0.5616,0.5616,4800.0],["1979-12-12",0.5616,0.5616,0.5616,0.5616,0.0],["1979-12-13",0.565,0.565,0.565,0.565,1600.0],["1979-12-14",0.5582,0.5582,0.5582,0.5582,1600.0],["1979-12-17",0.5582,0.5582,0.5515,0.5515,17600.0],["1979-12-18",0.5515,0.5515,0.5481,0.5515,4800.0],["1979-12-19",0.5515,0.5616,0.5413,0.5413,20800.0],["1979-12-20",0.5413,0.5447,0.5379,0.5379,4800.0],["1979-12-21",0.5413,0.5481,0.5413,0.5447,19200.0],["1979-12-24",0.5413,0.5413,0.5413,0.5413,8000.0],["1979-12-26",0.5413,0.5413,0.5413,0.5413,0.0],["1979-12-27",0.5481,0.5481,0.5481,0.5481,3200.0],["1979-12-28",0.5548,0.565,0.5548,0.5582,20800.0],["1979-12-31",0.5548,0.5548,0.5481,0.5481,20800.0],["1980-01-02",0.5515,0.5515,0.5515,0.5515,3200.0],["1980-01-03",0.5481,0.5481,0.5447,0.5481,4800.0],["1980-01-04",0.5413,0.5413,0.5345,0.5345,12800.0],["1980-01-07",0.5379,0.5379,0.5379,0.5379,3200.0],["1980-01-08",0.5379,0.5413,0.5379,0.5379,20800.0],["1980-01-09",0.5379,0.5413,0.5345,0.5413,14400.0],["1980-01-10",0.5413,0.5481,0.5413,0.5481,4800.0],["1980-01-11",0.5481,0.5548,0.5481,0.5515,19200.0],["1980-01-14",0.5515,0.5582,0.5515,0.5548,14400.0],["1980-01-15",0.5548,0.5616,0.5548,0.5616,12800.0],["1980-01-16",0.5684,0.5684,0.5684,0.5684,6400.0],["1980-01-17",0.5718,0.5751,0.5718,0.5718,16000.0],["1980-01-18",0.5718,0.5718,0.5718,0.5718,0.0],["1980-01-21",0.5785,0.5785,0.5785,0.5785,9600.0],["1980-01-22",0.5751,0.5751,0.5481,0.5481,28800.0],["1980-01-23",0.5413,0.5413,0.5379,0.5413,9600.0],["1980-01-24",0.5413,0.5413,0.5379,0.5379,9600.0],["1980-01-25",0.5447,0.5447,0.5447,0.5447,9600.0],["1980-01-28",0.565,0.5785,0.565,0.5718,51200.0],["1980-01-29",0.5751,0.5819,0.5751,0.5751,8000.0],["1980-01-30",0.5751,0.5751,0.5684,0.5751,6400.0],["1980-01-31",0.5751,0.5819,0.5751,0.5819,8000.0],["1980-02-01",0.5819,0.5819,0.5751,0.5819,4800.0],["1980-02-04",0.5819,0.5819,0.5751,0.5819,11200.0],["1980-02-05",0.5751,0.5751,0.5718,0.5718,14400.0],["1980-02-06",0.5718,0.5819,0.5684,0.5718,46400.0],["1980-02-07",0.5684,0.5684,0.5616,0.565,46400.0],["1980-02-08",0.5616,0.5616,0.5582,0.5582,16000.0],["1980-02-11",0.5582,0.5616,0.5548,0.5616,8000.0],["1980-02-12",0.5616,0.565,0.5582,0.565,19200.0],["1980-02-13",0.565,0.5751,0.5582,0.5582,49600.0],["1980-02-14",0.5582,0.5751,0.5548,0.5616,43200.0],["1980-02-15",0.5616,0.5616,0.5616,0.5616,0.0],["1980-02-19",0.5582,0.5582,0.5582,0.5582,8000.0],["1980-02-20",0.5582,0.5582,0.5582,0.5582,0.0],["1980-02-21",0.5582,0.565,0.5515,0.5515,41600.0],["1980-02-22",0.5548,0.5751,0.5548,0.5751,52800.0],["1980-02-25",0.5819,0.5954,0.5819,0.5887,54400.0],["1980-02-26",0.5887,0.6056,0.5853,0.5954,89600.0],["1980-02-27",0.6225,0.6259,0.6225,0.6259,56000.0],["1980-02-28",0.6259,0.6259,0.6259,0.6259,12800.0],["1980-02-29",0.6259,0.6259,0.6191,0.6225,25600.0],["1980-03-03",0.6225,0.6259,0.6225,0.6225,9600.0],["1980-03-04",0.6191,0.6191,0.6124,0.6191,9600.0],["1980-03-05",0.6225,0.6225,0.6225,0.6225,8000.0],["1980-03-06",0.6157,0.6157,0.6022,0.6022,14400.0],["1980-03-07",0.5954,0.5954,0.5921,0.5921,32000.0],["1980-03-10",0.5921,0.609,0.5921,0.609,36800.0],["1980-03-11",0.609,0.6259,0.6022,0.6191,41600.0],["1980-03-12",0.6225,0.6327,0.6225,0.6259,33600.0],["1980-03-13",0.6259,0.6327,0.6225,0.6327,41600.0],["1980-03-14",0.6327,0.6327,0.6259,0.6327,40000.0],["1980-03-17",0.6327,0.6327,0.6225,0.6225,22400.0],["1980-03-18",0.6157,0.6157,0.5954,0.5954,16000.0],["1980-03-19",0.5954,0.5954,0.5853,0.5853,24000.0],["1980-03-20",0.5853,0.5921,0.5751,0.5751,43200.0],["1980-03-21",0.5718,0.5718,0.5616,0.5684,52800.0],["1980-03-24",0.5684,0.5684,0.5684,0.5684,14400.0],["1980-03-25",0.5684,0.5684,0.5616,0.5616,9600.0],["1980-03-26",0.5684,0.5751,0.5684,0.5751,30400.0],["1980-03-27",0.5684,0.5684,0.565,0.565,6400.0],["1980-03-28",0.565,0.5718,0.565,0.565,32000.0],["1980-03-31",0.5684,0.5751,0.5684,0.5751,11200.0],["1980-04-01",0.5751,0.5751,0.565,0.565,20800.0],["1980-04-02",0.565,0.565,0.565,0.565,8000.0],["1980-04-03",0.565,0.565,0.565,0.565,0.0],["1980-04-07",0.5582,0.5582,0.5481,0.5481,12800.0],["1980-04-08",0.5447,0.5447,0.5447,0.5447,1600.0],["1980-04-09",0.5447,0.5447,0.5447,0.5447,3200.0],["1980-04-10",0.5548,0.5548,0.5548,0.5548,8000.0],["1980-04-11",0.5548,0.5548,0.5548,0.5548,0.0],["1980-04-14",0.5548,0.5548,0.5447,0.5447,19200.0],["1980-04-15",0.5447,0.5447,0.5447,0.5447,1600.0],["1980-04-16",0.5515,0.5548,0.5515,0.5548,6400.0],["1980-04-17",0.5481,0.5481,0.5413,0.5413,4800.0],["1980-04-18",0.5413,0.5413,0.5345,0.5345,4800.0],["1980-04-21",0.5278,0.5278,0.5278,0.5278,4800.0],["1980-04-22",0.5278,0.5345,0.5244,0.5345,17600.0],["1980-04-23",0.5379,0.5379,0.5379,0.5379,11200.0],["1980-04-24",0.5379,0.5379,0.5379,0.5379,3200.0],["1980-04-25",0.5379,0.5379,0.5312,0.5312,6400.0],["1980-04-28",0.5312,0.5312,0.5312,0.5312,0.0],["1980-04-29",0.5312,0.5312,0.5312,0.5312,0.0],["1980-04-30",0.5312,0.5312,0.5312,0.5312,4800.0],["1980-05-01",0.5312,0.5312,0.5312,0.5312,0.0],["1980-05-02",0.5312,0.5312,0.5312,0.5312,1600.0],["1980-05-05",0.5244,0.5244,0.5244,0.5244,1600.0],["1980-05-06",0.5244,0.5244,0.5244,0.5244,0.0],["1980-05-07",0.5244,0.5244,0.5244,0.5244,0.0],["1980-05-08",0.5176,0.5176,0.5142,0.5142,11200.0],["1980-05-09",0.5109,0.5109,0.5109,0.5109,3200.0],["1980-05-12",0.5109,0.5109,0.5109,0.5109,0.0],["1980-05-13",0.5109,0.5109,0.5109,0.5109,4800.0],["1980-05-14",0.5109,0.5109,0.5109,0.5109,1600.0],["1980-05-15",0.5109,0.5109,0.5109,0.5109,0.0],["1980-05-16",0.5109,0.5142,0.5075,0.5142,11200.0],["1980-05-19",0.5142,0.5142,0.5142,0.5142,0.0],["1980-05-20",0.5075,0.5075,0.5075,0.5075,3200.0],["1980-05-21",0.5007,0.5007,0.494,0.494,24000.0],["1980-05-22",0.5007,0.5007,0.5007,0.5007,3200.0],["1980-05-23",0.5007,0.5007,0.5007,0.5007,0.0],["1980-05-27",0.5007,0.5007,0.4973,0.4973,9600.0],["1980-05-28",0.4973,0.4973,0.4973,0.4973,4800.0],["1980-05-29",0.4973,0.4973,0.4973,0.4973,0.0],["1980-05-30",0.4973,0.4973,0.4973,0.4973,0.0],["1980-06-02",0.4973,0.4973,0.4973,0.4973,0.0],["1980-06-03",0.4906,0.4906,0.4906,0.4906,4800.0],["1980-06-04",0.4906,0.4906,0.4906,0.4906,0.0],["1980-06-05",0.4838,0.4838,0.477,0.477,16000.0],["1980-06-06",0.4737,0.4737,0.4669,0.4669,8000.0],["1980-06-09",0.4669,0.4703,0.4669,0.4669,11200.0],["1980-06-10",0.4737,0.4838,0.4737,0.4838,25600.0],["1980-06-11",0.4838,0.4838,0.4838,0.4838,8000.0],["1980-06-12",0.477,0.477,0.4669,0.4669,19200.0],["1980-06-13",0.4703,0.477,0.4703,0.477,6400.0],["1980-06-16",0.4737,0.4737,0.4669,0.4669,16000.0],["1980-06-17",0.4669,0.4737,0.4669,0.4669,19200.0],["1980-06-18",0.4669,0.4669,0.4669,0.4669,1600.0],["1980-06-19",0.4669,0.4669,0.4669,0.4669,0.0],["1980-06-20",0.4669,0.4669,0.4669,0.4669,0.0],["1980-06-23",0.4669,0.4669,0.4669,0.4669,1600.0],["1980-06-24",0.4737,0.4737,0.4737,0.4737,4800.0],["1980-06-25",0.4737,0.4737,0.4737,0.4737,0.0],["1980-06-26",0.4737,0.4737,0.4737,0.4737,3200.0],["1980-06-27",0.4737,0.4737,0.4737,0.4737,6400.0],["1980-06-30",0.4737,0.4737,0.4737,0.4737,0.0],["1980-07-01",0.4669,0.4669,0.4635,0.4635,9600.0],["1980-07-02",0.4635,0.4703,0.4635,0.4669,27200.0],["1980-07-03",0.4669,0.4669,0.4669,0.4669,0.0],["1980-07-07",0.4669,0.4669,0.4669,0.4669,0.0],["1980-07-08",0.4703,0.4737,0.4703,0.4703,9600.0],["1980-07-09",0.4703,0.4737,0.4703,0.4737,9600.0],["1980-07-10",0.4737,0.4804,0.4737,0.4804,44800.0],["1980-07-11",0.4804,0.4804,0.477,0.4804,19200.0],["1980-07-14",0.4804,0.4804,0.4804,0.4804,25600.0],["1980-07-15",0.4804,0.4838,0.4804,0.4804,11200.0],["1980-07-16",0.4804,0.4804,0.4804,0.4804,3200.0],["1980-07-17",0.4737,0.4737,0.4703,0.4703,16000.0],["1980-07-18",0.4737,0.4737,0.4737,0.4737,8000.0],["1980-07-21",0.4737,0.477,0.4737,0.4737,8000.0],["1980-07-22",0.4737,0.4737,0.4737,0.4737,0.0],["1980-07-23",0.4737,0.4737,0.4737,0.4737,1600.0],["1980-07-24",0.4703,0.4703,0.4703,0.4703,3200.0],["1980-07-25",0.4703,0.4703,0.4703,0.4703,0.0],["1980-07-28",0.4703,0.4703,0.4703,0.4703,0.0],["1980-07-29",0.4703,0.4703,0.4601,0.4601,57600.0],["1980-07-30",0.4601,0.4703,0.4567,0.4703,24000.0],["1980-07-31",0.4703,0.4737,0.4703,0.4737,35200.0],["1980-08-01",0.4737,0.4804,0.4737,0.4804,3200.0],["1980-08-04",0.4872,0.4872,0.4872,0.4872,4800.0],["1980-08-05",0.494,0.5041,0.494,0.5007,17600.0],["1980-08-06",0.4973,0.4973,0.4906,0.4906,27200.0],["1980-08-07",0.494,0.494,0.494,0.494,3200.0],["1980-08-08",0.5007,0.5007,0.5007,0.5007,3200.0],["1980-08-11",0.5075,0.5075,0.5075,0.5075,4800.0],["1980-08-12",0.5142,0.5278,0.5142,0.5278,11200.0],["1980-08-13",0.521,0.521,0.5176,0.5176,4800.0],["1980-08-14",0.5176,0.5176,0.5176,0.5176,0.0],["1980-08-15",0.5176,0.5244,0.5142,0.521,25600.0],["1980-08-18",0.521,0.521,0.521,0.521,0.0],["1980-08-19",0.521,0.521,0.521,0.521,0.0],["1980-08-20",0.5142,0.5142,0.5142,0.5142,4800.0],["1980-08-21",0.5142,0.5142,0.5142,0.5142,0.0],["1980-08-22",0.521,0.5244,0.521,0.5244,3200.0],["1980-08-25",0.5244,0.5278,0.521,0.5278,19200.0],["1980-08-26",0.5278,0.5312,0.5244,0.5278,8000.0],["1980-08-27",0.5345,0.5413,0.5345,0.5413,30400.0],["1980-08-28",0.5413,0.5413,0.5413,0.5413,0.0],["1980-08-29",0.5481,0.5616,0.5481,0.5616,22400.0],["1980-09-02",0.5616,0.5616,0.5616,0.5616,1600.0],["1980-09-03",0.5616,0.5616,0.5616,0.5616,0.0],["1980-09-04",0.5616,0.5616,0.5515,0.5515,86400.0],["1980-09-05",0.5515,0.5515,0.5515,0.5515,6400.0],["1980-09-08",0.5515,0.5515,0.5515,0.5515,1600.0],["1980-09-09",0.5515,0.5616,0.5515,0.5616,24000.0],["1980-09-10",0.5616,0.5616,0.5548,0.5548,3200.0],["1980-09-11",0.5548,0.5548,0.5548,0.5548,0.0],["1980-09-12",0.5548,0.5548,0.5548,0.5548,0.0],["1980-09-15",0.5548,0.5548,0.5548,0.5548,0.0],["1980-09-16",0.5515,0.5515,0.5515,0.5515,1600.0],["1980-09-17",0.5582,0.5582,0.5582,0.5582,3200.0],["1980-09-18",0.5582,0.5616,0.5481,0.5548,28800.0],["1980-09-19",0.5548,0.5548,0.5548,0.5548,1600.0],["1980-09-22",0.5548,0.5616,0.5548,0.5548,12800.0],["1980-09-23",0.5548,0.5548,0.5548,0.5548,4800.0],["1980-09-24",0.5548,0.5548,0.5481,0.5481,27200.0],["1980-09-25",0.5481,0.5481,0.5413,0.5413,19200.0],["1980-09-26",0.5413,0.5481,0.5413,0.5413,16000.0],["1980-09-29",0.5379,0.5379,0.5345,0.5345,6400.0],["1980-09-30",0.5312,0.5312,0.5244,0.5278,8000.0],["1980-10-01",0.5345,0.5413,0.5345,0.5413,12800.0],["1980-10-02",0.5481,0.5481,0.5481,0.5481,1600.0],["1980-10-03",0.5481,0.5481,0.5413,0.5481,19200.0],["1980-10-06",0.5481,0.5481,0.5481,0.5481,0.0],["1980-10-07",0.5481,0.5481,0.5413,0.5413,38400.0],["1980-10-08",0.5413,0.5413,0.5413,0.5413,4800.0],["1980-10-09",0.5413,0.5413,0.5413,0.5413,1600.0],["1980-10-10",0.5413,0.5413,0.5413,0.5413,0.0],["1980-10-13",0.5413,0.5413,0.5413,0.5413,4800.0],["1980-10-14",0.5413,0.5413,0.5413,0.5413,14400.0],["1980-10-15",0.5379,0.5379,0.5379,0.5379,4800.0],["1980-10-16",0.5379,0.5447,0.5312,0.5345,19200.0],["1980-10-17",0.5345,0.5345,0.5345,0.5345,1600.0],["1980-10-20",0.5345,0.5345,0.5345,0.5345,0.0],["1980-10-21",0.5345,0.5345,0.5345,0.5345,4800.0],["1980-10-22",0.5345,0.5379,0.5312,0.5312,9600.0],["1980-10-23",0.5244,0.5244,0.5244,0.5244,8000.0],["1980-10-24",0.5176,0.5176,0.5109,0.5109,19200.0],["1980-10-27",0.5142,0.5142,0.5142,0.5142,9600.0],["1980-10-28",0.521,0.521,0.521,0.521,8000.0],["1980-10-29",0.521,0.521,0.521,0.521,11200.0],["1980-10-30",0.521,0.521,0.521,0.521,0.0],["1980-10-31",0.5176,0.5176,0.5176,0.5176,4800.0],["1980-11-03",0.5244,0.5244,0.5244,0.5244,4800.0],["1980-11-05",0.5345,0.5481,0.5345,0.5481,40000.0],["1980-11-06",0.5548,0.5616,0.5548,0.5616,27200.0],["1980-11-07",0.5616,0.5616,0.5548,0.5548,16000.0],["1980-11-10",0.5548,0.5548,0.5548,0.5548,0.0],["1980-11-11",0.5548,0.5548,0.5548,0.5548,1600.0],["1980-11-12",0.5548,0.5684,0.5548,0.5684,40000.0],["1980-11-13",0.5684,0.5954,0.5684,0.5954,14400.0],["1980-11-14",0.6022,0.6225,0.6022,0.6225,12800.0],["1980-11-17",0.6225,0.6225,0.6191,0.6191,8000.0],["1980-11-18",0.6394,0.6496,0.6394,0.6394,54400.0],["1980-11-19",0.6394,0.6394,0.6327,0.6394,6400.0],["1980-11-20",0.6327,0.6327,0.6191,0.6225,24000.0],["1980-11-21",0.6225,0.6293,0.6191,0.6191,30400.0],["1980-11-24",0.6191,0.6191,0.6191,0.6191,0.0],["1980-11-25",0.6157,0.6157,0.6022,0.6022,16000.0],["1980-11-26",0.6022,0.6056,0.5988,0.6056,4800.0],["1980-11-28",0.6056,0.6056,0.5988,0.6056,8000.0],["1980-12-01",0.6056,0.609,0.6022,0.609,4800.0],["1980-12-02",0.6056,0.6056,0.6056,0.6056,43200.0],["1980-12-03",0.609,0.609,0.609,0.609,9600.0],["1980-12-04",0.609,0.6124,0.609,0.6124,22400.0],["1980-12-05",0.6056,0.6056,0.6056,0.6056,1600.0],["1980-12-08",0.6124,0.6225,0.6124,0.6225,32000.0],["1980-12-09",0.6157,0.6157,0.6157,0.6157,3200.0],["1980-12-10",0.6124,0.6124,0.6124,0.6124,1600.0],["1980-12-11",0.6056,0.6056,0.5954,0.5954,40000.0],["1980-12-12",0.5954,0.5954,0.5954,0.5954,0.0],["1980-12-15",0.5954,0.5988,0.5921,0.5954,54400.0],["1980-12-16",0.5887,0.5887,0.5887,0.5887,1600.0],["1980-12-17",0.5887,0.5954,0.5853,0.5853,16000.0],["1980-12-18",0.5921,0.5921,0.5921,0.5921,3200.0],["1980-12-19",0.5853,0.5853,0.5819,0.5819,6400.0],["1980-12-22",0.5785,0.5785,0.5785,0.5785,1600.0],["1980-12-23",0.5785,0.5785,0.5785,0.5785,0.0],["1980-12-24",0.5785,0.5785,0.5785,0.5785,0.0],["1980-12-26",0.5853,0.5887,0.5853,0.5887,38400.0],["1980-12-29",0.5887,0.5954,0.5853,0.5954,32000.0],["1980-12-30",0.5988,0.6056,0.5988,0.6056,6400.0],["1980-12-31",0.6056,0.6631,0.6056,0.6631,76800.0],["1981-01-02",0.6699,0.7511,0.6699,0.7375,144000.0],["1981-01-05",0.7342,0.7342,0.6969,0.7037,107200.0],["1981-01-06",0.7037,0.7984,0.6868,0.7984,75200.0],["1981-01-07",0.7951,0.7951,0.7375,0.7917,192000.0],["1981-01-08",0.7917,0.7984,0.7849,0.7951,36800.0],["1981-01-09",0.7951,0.8458,0.7849,0.839,73600.0],["1981-01-12",0.839,0.8932,0.839,0.8492,97600.0],["1981-01-13",0.856,0.8661,0.856,0.8661,27200.0],["1981-01-14",0.8729,0.8796,0.8729,0.8729,17600.0],["1981-01-15",0.8729,0.8729,0.8627,0.8729,19200.0],["1981-01-16",0.8729,0.8729,0.8661,0.8661,14400.0],["1981-01-19",0.8661,0.8661,0.856,0.856,8000.0],["1981-01-20",0.8458,0.8458,0.8323,0.8323,16000.0],["1981-01-21",0.812,0.812,0.8018,0.8018,24000.0],["1981-01-22",0.7984,0.7984,0.7815,0.7815,17600.0],["1981-01-23",0.7781,0.7781,0.768,0.7781,17600.0],["1981-01-26",0.7714,0.7714,0.768,0.768,4800.0],["1981-01-27",0.768,0.768,0.7545,0.7545,16000.0],["1981-01-28",0.7477,0.7477,0.7409,0.7409,20800.0],["1981-01-29",0.7342,0.7342,0.7105,0.724,51200.0],["1981-01-30",0.724,0.724,0.724,0.724,0.0],["1981-02-02",0.724,0.7274,0.724,0.724,20800.0],["1981-02-03",0.724,0.724,0.7206,0.7206,11200.0],["1981-02-04",0.7206,0.7274,0.7206,0.7206,4800.0],["1981-02-05",0.7206,0.7206,0.7206,0.7206,0.0],["1981-02-06",0.7308,0.7308,0.7308,0.7308,14400.0],["1981-02-09",0.7308,0.7308,0.724,0.724,8000.0],["1981-02-10",0.724,0.724,0.724,0.724,0.0],["1981-02-11",0.724,0.724,0.724,0.724,0.0],["1981-02-12",0.7274,0.7274,0.7274,0.7274,4800.0],["1981-02-13",0.7274,0.7274,0.7274,0.7274,4800.0],["1981-02-17",0.7274,0.7342,0.724,0.7342,11200.0],["1981-02-18",0.7409,0.7409,0.7409,0.7409,3200.0],["1981-02-19",0.7477,0.7578,0.7477,0.7545,12800.0],["1981-02-20",0.7545,0.7545,0.7545,0.7545,0.0],["1981-02-23",0.7578,0.7612,0.7578,0.7612,4800.0],["1981-02-24",0.7646,0.7748,0.7646,0.7748,6400.0],["1981-02-25",0.7748,0.7849,0.7714,0.7781,60800.0],["1981-02-26",0.7917,0.8424,0.7917,0.8323,118400.0],["1981-02-27",0.8323,0.8323,0.8052,0.812,68800.0],["1981-03-02",0.812,0.8221,0.812,0.812,9600.0],["1981-03-03",0.8018,0.8018,0.7984,0.7984,6400.0],["1981-03-04",0.7984,0.7984,0.7984,0.7984,0.0],["1981-03-05",0.8052,0.8458,0.8052,0.8323,48000.0],["1981-03-06",0.8661,0.9202,0.8661,0.9033,201600.0],["1981-03-09",0.9033,0.9135,0.8729,0.8932,78400.0],["1981-03-10",0.8864,0.8864,0.883,0.883,9600.0],["1981-03-11",0.8763,0.8763,0.839,0.839,36800.0],["1981-03-12",0.839,0.8526,0.839,0.8458,17600.0],["1981-03-13",0.8458,0.8593,0.8458,0.8526,28800.0],["1981-03-16",0.856,0.856,0.856,0.856,12800.0],["1981-03-17",0.856,0.8695,0.8526,0.8526,44800.0],["1981-03-18",0.8526,0.8526,0.8458,0.8526,25600.0],["1981-03-19",0.8526,0.8526,0.8289,0.8289,80000.0],["1981-03-20",0.8424,0.8526,0.8424,0.8526,19200.0],["1981-03-23",0.8729,0.9067,0.8729,0.8864,148800.0],["1981-03-24",0.8898,0.927,0.8898,0.9236,48000.0],["1981-03-25",0.9236,0.927,0.9101,0.9202,38400.0],["1981-03-26",0.9236,0.9372,0.9236,0.9338,52800.0],["1981-03-27",0.927,0.927,0.9067,0.9236,54400.0],["1981-03-30",0.9236,0.927,0.9101,0.9236,59200.0],["1981-03-31",0.9202,0.9202,0.9135,0.9202,32000.0],["1981-04-01",0.9202,0.9304,0.9202,0.9304,24000.0],["1981-04-02",0.9338,0.971,0.9338,0.971,102400.0],["1981-04-03",0.9811,1.0623,0.9811,1.0623,124800.0],["1981-04-06",1.0623,1.1232,1.0589,1.0759,113600.0],["1981-04-07",1.0759,1.1097,1.0691,1.1097,118400.0],["1981-04-08",1.1097,1.1638,1.1097,1.1638,96000.0],["1981-04-09",1.1638,1.1841,1.13,1.13,235200.0],["1981-04-10",1.13,1.1435,1.13,1.13,20800.0],["1981-04-13",1.13,1.13,1.1232,1.1232,51200.0],["1981-04-14",1.1232,1.1232,1.1097,1.1198,67200.0],["1981-04-15",1.1063,1.1063,1.0826,1.0826,28800.0],["1981-04-16",1.0725,1.0725,0.9947,1.0353,161600.0],["1981-04-20",1.0285,1.0285,1.0116,1.0251,73600.0],["1981-04-21",1.0251,1.0319,1.015,1.0285,107200.0],["1981-04-22",1.0285,1.042,1.0285,1.0285,25600.0],["1981-04-23",1.0353,1.0826,1.0353,1.0826,62400.0],["1981-04-24",1.0759,1.0759,1.0691,1.0759,14400.0],["1981-04-27",1.0691,1.0691,1.0657,1.0657,4800.0],["1981-04-28",1.0691,1.0826,1.0691,1.0826,16000.0],["1981-04-29",1.0759,1.0759,1.0691,1.0691,4800.0],["1981-04-30",1.0623,1.0623,1.0589,1.0589,6400.0],["1981-05-01",1.0589,1.0589,1.0522,1.0589,4800.0],["1981-05-04",1.0556,1.0556,1.0386,1.0386,11200.0],["1981-05-05",1.0319,1.0319,1.0217,1.0217,11200.0],["1981-05-06",1.0183,1.0183,1.015,1.0183,19200.0],["1981-05-07",1.0116,1.0116,1.0116,1.0116,1600.0],["1981-05-08",1.0116,1.0184,1.0116,1.015,22400.0],["1981-05-11",1.015,1.0217,1.0048,1.0048,14400.0],["1981-05-12",0.9913,0.9913,0.9845,0.9913,12800.0],["1981-05-13",0.9879,0.9879,0.9879,0.9879,3200.0],["1981-05-14",0.9879,0.9879,0.9845,0.9879,8000.0],["1981-05-15",0.9947,0.9947,0.9947,0.9947,11200.0],["1981-05-18",0.9879,0.9879,0.9845,0.9845,4800.0],["1981-05-19",0.9778,0.9778,0.9642,0.9676,24000.0],["1981-05-20",0.9676,0.971,0.9676,0.9676,6400.0],["1981-05-21",0.9676,0.971,0.9676,0.9676,6400.0],["1981-05-22",0.9608,0.9608,0.9575,0.9575,11200.0],["1981-05-26",0.9575,0.9575,0.9575,0.9575,0.0],["1981-05-27",0.9575,0.9676,0.9575,0.9676,35200.0],["1981-05-28",0.9676,0.9676,0.9676,0.9676,9600.0],["1981-05-29",0.9575,0.9575,0.9575,0.9575,8000.0],["1981-06-01",0.9676,0.9811,0.9676,0.9811,24000.0],["1981-06-02",0.9845,1.0353,0.9845,1.0353,76800.0],["1981-06-03",1.0623,1.0792,1.0623,1.0623,51200.0],["1981-06-04",1.0623,1.0623,1.042,1.0488,24000.0],["1981-06-05",1.0488,1.0522,1.0353,1.0454,49600.0],["1981-06-08",1.0522,1.0623,1.0522,1.0589,27200.0],["1981-06-09",1.0589,1.0725,1.0589,1.0725,25600.0],["1981-06-10",1.0623,1.0623,1.042,1.042,412800.0],["1981-06-11",1.042,1.042,1.0386,1.042,11200.0],["1981-06-12",1.042,1.0488,1.0353,1.0488,17600.0],["1981-06-15",1.0522,1.0623,1.0522,1.0522,12800.0],["1981-06-16",1.0522,1.0522,1.042,1.042,22400.0],["1981-06-17",1.042,1.042,1.0353,1.0353,40000.0],["1981-06-18",1.0353,1.0353,1.0353,1.0353,0.0],["1981-06-19",1.0319,1.0319,1.0251,1.0251,8000.0],["1981-06-22",1.0217,1.0217,1.0217,1.0217,1600.0],["1981-06-23",1.0217,1.0217,1.0116,1.0116,164800.0],["1981-06-24",1.0048,1.0048,1.0048,1.0048,1600.0],["1981-06-25",1.0116,1.0116,1.0116,1.0116,1600.0],["1981-06-26",1.0116,1.0184,1.0116,1.0116,6400.0],["1981-06-29",1.0048,1.0048,1.0048,1.0048,3200.0],["1981-06-30",1.0014,1.0014,1.0014,1.0014,1600.0],["1981-07-01",0.9981,0.9981,0.9947,0.9947,6400.0],["1981-07-02",0.9913,0.9913,0.9913,0.9913,3200.0],["1981-07-06",0.9913,0.9947,0.971,0.971,20800.0],["1981-07-07",0.9642,0.9642,0.9575,0.9575,11200.0],["1981-07-08",0.9507,0.9507,0.9473,0.9507,8000.0],["1981-07-09",0.9439,0.9439,0.9439,0.9439,1600.0],["1981-07-10",0.9473,0.9473,0.9473,0.9473,3200.0],["1981-07-13",0.9405,0.9405,0.9338,0.9338,11200.0],["1981-07-14",0.9338,0.9372,0.9304,0.9304,6400.0],["1981-07-15",0.9236,0.9236,0.9236,0.9236,3200.0],["1981-07-16",0.9338,0.9405,0.9338,0.9405,11200.0],["1981-07-17",0.9405,0.9473,0.9405,0.9405,3200.0],["1981-07-20",0.9405,0.9439,0.9338,0.9338,12800.0],["1981-07-21",0.9338,0.9372,0.9169,0.9169,32000.0],["1981-07-22",0.9236,0.9304,0.9236,0.9304,9600.0],["1981-07-23",0.9304,0.9338,0.927,0.927,4800.0],["1981-07-24",0.927,0.927,0.927,0.927,1600.0],["1981-07-27",0.9304,0.9405,0.9304,0.9304,9600.0],["1981-07-28",0.9338,0.9338,0.9338,0.9338,1600.0],["1981-07-29",0.9372,0.9439,0.9372,0.9372,11200.0],["1981-07-30",0.9338,0.9338,0.9338,0.9338,3200.0],["1981-07-31",0.927,0.927,0.927,0.927,6400.0],["1981-08-03",0.9304,0.9405,0.9304,0.9405,24000.0],["1981-08-04",0.9372,0.9372,0.927,0.9372,14400.0],["1981-08-05",0.9405,0.9439,0.9405,0.9439,4800.0],["1981-08-06",0.9507,0.9744,0.9507,0.9744,28800.0],["1981-08-07",0.9879,1.0014,0.9879,0.9947,25600.0],["1981-08-10",0.9947,0.9947,0.9845,0.9947,20800.0],["1981-08-11",0.9947,1.0082,0.9879,1.0082,547200.0],["1981-08-12",1.015,1.0353,1.015,1.0319,22400.0],["1981-08-13",1.0353,1.0556,1.0353,1.0556,19200.0],["1981-08-14",1.0623,1.1232,1.0623,1.1097,124800.0],["1981-08-17",1.13,1.1604,1.13,1.1334,80000.0],["1981-08-18",1.1334,1.1334,1.1165,1.1165,22400.0],["1981-08-19",1.1063,1.1063,1.1063,1.1063,6400.0],["1981-08-20",1.1029,1.1029,1.0826,1.0894,94400.0],["1981-08-21",1.0894,1.0928,1.0826,1.0826,16000.0],["1981-08-24",1.0691,1.0691,1.0454,1.0454,27200.0],["1981-08-25",1.0386,1.0386,1.0386,1.0386,6400.0],["1981-08-26",1.0285,1.0285,1.0285,1.0285,4800.0],["1981-08-27",1.0217,1.0217,1.0048,1.0048,11200.0],["1981-08-28",1.0014,1.0014,0.9981,1.0014,4800.0],["1981-08-31",1.0014,1.015,1.0014,1.0014,88000.0],["1981-09-01",1.0014,1.0014,1.0014,1.0014,0.0],["1981-09-02",1.0082,1.0217,1.0082,1.0217,24000.0],["1981-09-03",1.0285,1.042,1.0285,1.0386,17600.0],["1981-09-04",1.0353,1.0353,1.0251,1.0319,33600.0],["1981-09-08",1.0319,1.0319,1.0285,1.0285,11200.0],["1981-09-09",1.0217,1.0217,1.0183,1.0183,4800.0],["1981-09-10",1.0183,1.0183,1.0183,1.0183,0.0],["1981-09-11",1.0183,1.0183,1.0183,1.0183,8000.0],["1981-09-14",1.0183,1.0183,1.0183,1.0183,0.0],["1981-09-15",1.0183,1.0183,1.0183,1.0183,0.0],["1981-09-16",1.0116,1.0116,1.0116,1.0116,3200.0],["1981-09-17",1.0116,1.0116,1.0116,1.0116,0.0],["1981-09-18",1.0048,1.0048,0.9947,0.9947,16000.0],["1981-09-21",0.9947,0.9947,0.9879,0.9879,9600.0],["1981-09-22",0.9879,0.9879,0.9879,0.9879,4800.0],["1981-09-23",0.9811,0.9811,0.9811,0.9811,6400.0],["1981-09-24",0.9744,0.9744,0.9608,0.9608,22400.0],["1981-09-25",0.9541,0.9541,0.9473,0.9473,12800.0],["1981-09-28",0.9405,0.9405,0.927,0.927,24000.0],["1981-09-29",0.9338,0.9541,0.9338,0.9541,14400.0],["1981-09-30",0.9642,0.971,0.9642,0.9676,11200.0],["1981-10-01",0.9676,0.9676,0.9676,0.9676,0.0],["1981-10-02",0.971,0.9744,0.971,0.971,33600.0],["1981-10-05",0.9778,0.9811,0.9778,0.9778,6400.0],["1981-10-06",0.9778,0.9778,0.9778,0.9778,0.0],["1981-10-07",0.9845,0.9981,0.9845,0.9981,12800.0],["1981-10-08",1.0048,1.015,1.0048,1.015,17600.0],["1981-10-09",1.0217,1.0353,1.0217,1.0353,32000.0],["1981-10-12",1.0285,1.0285,1.0251,1.0251,4800.0],["1981-10-13",1.0251,1.0251,1.0251,1.0251,0.0],["1981-10-14",1.0251,1.0251,1.0251,1.0251,0.0],["1981-10-15",1.0251,1.0251,1.0251,1.0251,0.0],["1981-10-16",1.0285,1.0285,1.0285,1.0285,33600.0],["1981-10-19",1.0285,1.0285,1.0285,1.0285,30400.0],["1981-10-20",1.0285,1.0319,1.0251,1.0251,6400.0],["1981-10-21",1.0319,1.0353,1.0319,1.0353,17600.0],["1981-10-22",1.0353,1.0353,1.0217,1.0285,156800.0],["1981-10-23",1.0285,1.0285,1.0217,1.0285,20800.0],["1981-10-26",1.0217,1.0217,1.015,1.0217,9600.0],["1981-10-27",1.0217,1.0217,1.0217,1.0217,0.0],["1981-10-28",1.0217,1.0285,1.015,1.0251,113600.0],["1981-10-29",1.0217,1.0217,1.0217,1.0217,320000.0],["1981-10-30",1.0217,1.0217,1.0217,1.0217,11200.0],["1981-11-02",1.0217,1.0488,1.0217,1.0488,220800.0],["1981-11-03",1.0488,1.086,1.0488,1.086,54400.0],["1981-11-04",1.0759,1.0759,1.0759,1.0759,11200.0],["1981-11-05",1.0826,1.0826,1.0826,1.0826,4800.0],["1981-11-06",1.0759,1.0759,1.0759,1.0759,1600.0],["1981-11-09",1.0691,1.0691,1.0488,1.0488,40000.0],["1981-11-10",1.0488,1.0488,1.0488,1.0488,0.0],["1981-11-11",1.0488,1.0522,1.0454,1.0522,6400.0],["1981-11-12",1.0556,1.0556,1.0556,1.0556,1600.0],["1981-11-13",1.0623,1.0623,1.0623,1.0623,8000.0],["1981-11-16",1.0556,1.0556,1.0556,1.0556,3200.0],["1981-11-17",1.0623,1.0623,1.0623,1.0623,3200.0],["1981-11-18",1.0623,1.0623,1.0623,1.0623,0.0],["1981-11-19",1.0657,1.0657,1.0657,1.0657,3200.0],["1981-11-20",1.0589,1.0589,1.0522,1.0522,4800.0],["1981-11-23",1.0353,1.0353,1.0353,1.0353,1600.0],["1981-11-24",1.0353,1.0353,1.0353,1.0353,0.0],["1981-11-25",1.0353,1.0353,1.0353,1.0353,0.0],["1981-11-27",1.0353,1.0353,1.0353,1.0353,0.0],["1981-11-30",1.0285,1.0285,1.0285,1.0285,4800.0],["1981-12-01",1.0217,1.0217,1.015,1.0183,14400.0],["1981-12-02",1.0217,1.0217,1.0217,1.0217,4800.0],["1981-12-03",1.015,1.015,1.0082,1.0082,4800.0],["1981-12-04",1.0014,1.0014,1.0014,1.0014,1600.0],["1981-12-07",1.0082,1.0082,1.0082,1.0082,4800.0],["1981-12-08",1.0014,1.0014,0.9879,0.9879,27200.0],["1981-12-09",0.9947,0.9981,0.9947,0.9981,6400.0],["1981-12-10",0.9913,0.9913,0.9913,0.9913,1600.0],["1981-12-11",0.9913,0.9913,0.9913,0.9913,0.0],["1981-12-14",0.9845,0.9845,0.9845,0.9845,1600.0],["1981-12-15",0.9845,0.9845,0.9778,0.9845,6400.0],["1981-12-16",0.9845,0.9845,0.9845,0.9845,0.0],["1981-12-17",0.9845,0.9879,0.9811,0.9811,6400.0],["1981-12-18",0.9778,0.9778,0.9778,0.9778,8000.0],["1981-12-21",0.9778,0.9778,0.9778,0.9778,4800.0],["1981-12-22",0.9811,0.9879,0.9811,0.9811,9600.0],["1981-12-23",0.9744,0.9744,0.9744,0.9744,8000.0],["1981-12-24",0.9744,0.9744,0.9744,0.9744,0.0],["1981-12-28",0.9744,0.9744,0.9744,0.9744,0.0],["1981-12-29",0.9744,0.9744,0.9744,0.9744,0.0],["1981-12-30",0.9744,0.9744,0.9744,0.9744,0.0],["1981-12-31",0.971,0.971,0.9642,0.971,14400.0],["1982-01-04",0.9608,0.9608,0.9405,0.9405,10400.0],["1982-01-05",0.9338,0.9338,0.9202,0.9202,5600.0],["1982-01-06",0.9202,0.9202,0.9067,0.9135,7200.0],["1982-01-07",0.9202,0.9473,0.9202,0.9473,6400.0],["1982-01-08",0.9541,0.9608,0.9541,0.9608,1600.0],["1982-01-11",0.9608,0.9676,0.9608,0.9676,5600.0],["1982-01-12",0.9744,0.9744,0.9744,0.9744,800.0],["1982-01-13",0.9744,0.9811,0.9473,0.9473,8000.0],["1982-01-14",0.9338,0.9338,0.9135,0.9135,12800.0],["1982-01-15",0.9135,0.9202,0.8999,0.9202,8000.0],["1982-01-18",0.9202,0.9202,0.9202,0.9202,0.0],["1982-01-19",0.9067,0.9067,0.9067,0.9067,800.0],["1982-01-20",0.8932,0.8932,0.8864,0.8864,2400.0],["1982-01-21",0.8864,0.8864,0.8864,0.8864,800.0],["1982-01-22",0.8864,0.8864,0.8864,0.8864,0.0],["1982-01-25",0.8864,0.8864,0.8864,0.8864,800.0],["1982-01-26",0.8999,0.8999,0.8999,0.8999,4000.0],["1982-01-27",0.8932,0.8932,0.8932,0.8932,800.0],["1982-01-28",0.8796,0.8796,0.8526,0.8661,13600.0],["1982-01-29",0.8661,0.8864,0.8661,0.8864,5600.0],["1982-02-01",0.8864,0.8864,0.8864,0.8864,0.0],["1982-02-02",0.8864,0.8864,0.8864,0.8864,0.0],["1982-02-03",0.8729,0.8729,0.8526,0.8526,11200.0],["1982-02-04",0.8526,0.8593,0.8526,0.8593,9600.0],["1982-02-05",0.8458,0.8458,0.8255,0.8255,11200.0],["1982-02-08",0.8255,0.8323,0.8187,0.8323,5600.0],["1982-02-09",0.812,0.812,0.7308,0.7308,25600.0],["1982-02-10",0.7375,0.7443,0.7375,0.7443,3200.0],["1982-02-11",0.7443,0.7443,0.7443,0.7443,1600.0],["1982-02-12",0.7443,0.7443,0.7308,0.7443,7200.0],["1982-02-16",0.7578,0.7578,0.7578,0.7578,8800.0],["1982-02-17",0.7578,0.7578,0.7578,0.7578,0.0],["1982-02-18",0.7578,0.7578,0.7578,0.7578,1600.0],["1982-02-19",0.7578,0.7578,0.7443,0.7578,665600.0],["1982-02-22",0.7578,0.7714,0.7443,0.7443,9600.0],["1982-02-23",0.7375,0.7375,0.7375,0.7375,800.0],["1982-02-24",0.7443,0.7443,0.7443,0.7443,2400.0],["1982-02-25",0.7578,0.7578,0.7578,0.7578,3200.0],["1982-02-26",0.7646,0.7646,0.7646,0.7646,3200.0],["1982-03-01",0.7646,0.7646,0.7646,0.7646,0.0],["1982-03-02",0.7646,0.7646,0.7646,0.7646,2400.0],["1982-03-03",0.7578,0.7578,0.7375,0.7578,19200.0],["1982-03-04",0.7578,0.7646,0.7443,0.7443,89600.0],["1982-03-05",0.7443,0.7443,0.7443,0.7443,0.0],["1982-03-08",0.7172,0.7172,0.7172,0.7172,8000.0],["1982-03-09",0.7172,0.7172,0.7172,0.7172,0.0],["1982-03-10",0.7172,0.7172,0.7172,0.7172,0.0],["1982-03-11",0.7172,0.7172,0.7172,0.7172,2400.0],["1982-03-12",0.7172,0.7172,0.7172,0.7172,0.0],["1982-03-15",0.724,0.724,0.724,0.724,800.0],["1982-03-16",0.724,0.724,0.724,0.724,0.0],["1982-03-17",0.724,0.724,0.724,0.724,0.0],["1982-03-18",0.7105,0.7105,0.7105,0.7105,2400.0],["1982-03-19",0.7037,0.7037,0.6902,0.6902,8000.0],["1982-03-22",0.6902,0.6902,0.6902,0.6902,1600.0],["1982-03-23",0.6902,0.6902,0.6902,0.6902,800.0],["1982-03-24",0.6834,0.6834,0.6834,0.6834,3200.0],["1982-03-25",0.6902,0.6902,0.6902,0.6902,800.0],["1982-03-26",0.6834,0.6834,0.6834,0.6834,1600.0],["1982-03-29",0.6834,0.6834,0.6766,0.6834,3200.0],["1982-03-30",0.6834,0.6834,0.6834,0.6834,3200.0],["1982-03-31",0.6834,0.6834,0.6834,0.6834,800.0],["1982-04-01",0.6766,0.6766,0.6766,0.6766,3200.0],["1982-04-02",0.6834,0.6834,0.6834,0.6834,2400.0],["1982-04-05",0.6834,0.6902,0.6834,0.6902,9600.0],["1982-04-06",0.6902,0.7037,0.6902,0.7037,16800.0],["1982-04-07",0.7037,0.7037,0.7037,0.7037,18400.0],["1982-04-08",0.7037,0.7037,0.6902,0.6969,15200.0],["1982-04-12",0.6969,0.6969,0.6969,0.6969,800.0],["1982-04-13",0.6766,0.6766,0.6699,0.6699,10400.0],["1982-04-14",0.6563,0.6563,0.6496,0.6496,4000.0],["1982-04-15",0.6496,0.6496,0.636,0.6496,4800.0],["1982-04-16",0.6428,0.6428,0.6225,0.6293,48000.0],["1982-04-19",0.6293,0.6428,0.6225,0.6428,19200.0],["1982-04-20",0.636,0.636,0.6293,0.6293,5600.0],["1982-04-21",0.636,0.636,0.636,0.636,4000.0],["1982-04-22",0.6428,0.6563,0.6428,0.6563,10400.0],["1982-04-23",0.6631,0.6631,0.6631,0.6631,800.0],["1982-04-26",0.6699,0.6766,0.6699,0.6766,4800.0],["1982-04-27",0.6834,0.6902,0.6834,0.6902,7200.0],["1982-04-28",0.6766,0.6766,0.6766,0.6766,4000.0],["1982-04-29",0.6766,0.6766,0.6766,0.6766,3200.0],["1982-04-30",0.6699,0.6699,0.6631,0.6699,8000.0],["1982-05-03",0.6766,0.6766,0.6766,0.6766,800.0],["1982-05-04",0.6766,0.6766,0.6766,0.6766,0.0],["1982-05-05",0.6631,0.6631,0.6631,0.6631,4000.0],["1982-05-06",0.6631,0.6631,0.6631,0.6631,5600.0],["1982-05-07",0.6699,0.6699,0.6699,0.6699,800.0],["1982-05-10",0.6699,0.6699,0.6699,0.6699,0.0],["1982-05-11",0.6631,0.6631,0.6496,0.6496,5600.0],["1982-05-12",0.6496,0.6496,0.6496,0.6496,0.0],["1982-05-13",0.6496,0.6496,0.6496,0.6496,0.0],["1982-05-14",0.6428,0.6428,0.636,0.636,3200.0],["1982-05-17",0.6225,0.6225,0.6022,0.6022,22400.0],["1982-05-18",0.6022,0.6022,0.6022,0.6022,0.0],["1982-05-19",0.609,0.609,0.609,0.609,4000.0],["1982-05-20",0.6022,0.6022,0.5954,0.5954,11200.0],["1982-05-21",0.5954,0.5954,0.5954,0.5954,3200.0],["1982-05-24",0.5819,0.5819,0.5751,0.5751,17600.0],["1982-05-25",0.5887,0.5887,0.5887,0.5887,4000.0],["1982-05-26",0.5751,0.5751,0.5684,0.5751,10400.0],["1982-05-27",0.5751,0.5751,0.5751,0.5751,0.0],["1982-05-28",0.5684,0.5684,0.5684,0.5684,1600.0],["1982-06-01",0.5616,0.5616,0.5548,0.5616,11200.0],["1982-06-02",0.5751,0.5954,0.5751,0.5887,16800.0],["1982-06-03",0.5887,0.6022,0.5887,0.5887,2400.0],["1982-06-04",0.5887,0.5887,0.5887,0.5887,0.0],["1982-06-07",0.5887,0.5887,0.5751,0.5751,5600.0],["1982-06-08",0.5751,0.5819,0.5684,0.5684,3200.0],["1982-06-09",0.5684,0.5819,0.5684,0.5684,136000.0],["1982-06-10",0.5684,0.5684,0.5684,0.5684,0.0],["1982-06-11",0.5616,0.5616,0.5548,0.5548,8000.0],["1982-06-14",0.5684,0.5684,0.5684,0.5684,800.0],["1982-06-15",0.5684,0.5684,0.5684,0.5684,0.0],["1982-06-16",0.5684,0.5684,0.5684,0.5684,5600.0],["1982-06-17",0.5684,0.5684,0.5548,0.5548,4800.0],["1982-06-18",0.5548,0.5548,0.5548,0.5548,0.0],["1982-06-21",0.5548,0.5684,0.5548,0.5548,5600.0],["1982-06-22",0.5684,0.5684,0.5684,0.5684,24000.0],["1982-06-23",0.5684,0.5684,0.5548,0.5548,8800.0],["1982-06-24",0.5481,0.5481,0.5481,0.5481,2400.0],["1982-06-25",0.5481,0.5481,0.5481,0.5481,0.0],["1982-06-28",0.5481,0.5548,0.5481,0.5548,1600.0],["1982-06-29",0.5548,0.5548,0.5481,0.5481,12800.0],["1982-06-30",0.5616,0.5616,0.5616,0.5616,4000.0],["1982-07-01",0.5548,0.5548,0.5481,0.5481,4000.0],["1982-07-02",0.5481,0.5481,0.5481,0.5481,0.0],["1982-07-06",0.5481,0.5481,0.5481,0.5481,0.0],["1982-07-07",0.5481,0.5481,0.5481,0.5481,0.0],["1982-07-08",0.5481,0.5481,0.5481,0.5481,1600.0],["1982-07-09",0.5481,0.5616,0.5481,0.5616,2400.0],["1982-07-12",0.5548,0.5548,0.5548,0.5548,800.0],["1982-07-13",0.5616,0.5616,0.5616,0.5616,800.0],["1982-07-14",0.5616,0.5616,0.5548,0.5548,8000.0],["1982-07-15",0.5548,0.5548,0.5548,0.5548,0.0],["1982-07-16",0.5616,0.5616,0.5616,0.5616,2400.0],["1982-07-19",0.5616,0.5616,0.5481,0.5616,2400.0],["1982-07-20",0.5616,0.5684,0.5548,0.5616,7200.0],["1982-07-21",0.5616,0.5616,0.5616,0.5616,0.0],["1982-07-22",0.5616,0.5616,0.5616,0.5616,0.0],["1982-07-23",0.5684,0.5819,0.5684,0.5819,8800.0],["1982-07-26",0.5954,0.6022,0.5954,0.6022,12000.0],["1982-07-27",0.5887,0.5887,0.5751,0.5751,16000.0],["1982-07-28",0.5684,0.5684,0.5684,0.5684,2400.0],["1982-07-29",0.5548,0.5548,0.5481,0.5548,13600.0],["1982-07-30",0.5548,0.5548,0.5481,0.5481,4800.0],["1982-08-02",0.5481,0.5481,0.5413,0.5481,21600.0],["1982-08-03",0.5616,0.5684,0.5616,0.5684,8000.0],["1982-08-04",0.5684,0.5684,0.5548,0.5548,8800.0],["1982-08-05",0.5548,0.5616,0.5481,0.5481,24000.0],["1982-08-06",0.5481,0.5481,0.5481,0.5481,800.0],["1982-08-09",0.5413,0.5413,0.521,0.521,11200.0],["1982-08-10",0.521,0.5413,0.5007,0.5413,64800.0],["1982-08-11",0.5413,0.5548,0.5413,0.5413,12800.0],["1982-08-12",0.5413,0.6022,0.5413,0.5819,28000.0],["1982-08-13",0.5887,0.5887,0.5887,0.5887,1600.0],["1982-08-16",0.5887,0.5887,0.5887,0.5887,1600.0],["1982-08-17",0.5819,0.5819,0.5819,0.5819,424000.0],["1982-08-18",0.5819,0.5887,0.5751,0.5751,2400.0],["1982-08-19",0.5751,0.5887,0.5616,0.5887,20800.0],["1982-08-20",0.5887,0.5887,0.5751,0.5751,8000.0],["1982-08-23",0.5819,0.5887,0.5819,0.5887,4800.0],["1982-08-24",0.5887,0.5887,0.5887,0.5887,2400.0],["1982-08-25",0.5887,0.5887,0.5887,0.5887,3200.0],["1982-08-26",0.5887,0.609,0.5887,0.609,94400.0],["1982-08-27",0.609,0.609,0.5819,0.5954,25600.0],["1982-08-30",0.609,0.609,0.609,0.609,20000.0],["1982-08-31",0.609,0.6225,0.609,0.6225,8000.0],["1982-09-01",0.6225,0.6293,0.6022,0.6022,12800.0],["1982-09-02",0.5954,0.5954,0.5887,0.5887,3200.0],["1982-09-03",0.5887,0.5954,0.5819,0.5819,4000.0],["1982-09-07",0.5819,0.5819,0.5819,0.5819,3200.0],["1982-09-08",0.5819,0.6022,0.5819,0.5819,6400.0],["1982-09-09",0.5819,0.5954,0.5819,0.5887,24800.0],["1982-09-10",0.5887,0.609,0.5887,0.609,13600.0],["1982-09-13",0.5954,0.5954,0.5819,0.5954,14400.0],["1982-09-14",0.5819,0.5819,0.5819,0.5819,4800.0],["1982-09-15",0.5887,0.5887,0.5887,0.5887,6400.0],["1982-09-16",0.5887,0.5954,0.5887,0.5954,9600.0],["1982-09-17",0.5887,0.5887,0.5887,0.5887,3200.0],["1982-09-20",0.5887,0.6022,0.5887,0.6022,7200.0],["1982-09-21",0.6022,0.6022,0.5887,0.5887,20800.0],["1982-09-22",0.5887,0.6022,0.5887,0.6022,20000.0],["1982-09-23",0.6022,0.6022,0.5954,0.6022,7200.0],["1982-09-24",0.6022,0.6022,0.5954,0.5954,2400.0],["1982-09-27",0.5954,0.5954,0.5887,0.5954,17600.0],["1982-09-28",0.5954,0.5954,0.5887,0.5954,26400.0],["1982-09-29",0.5954,0.6022,0.5887,0.5954,21600.0],["1982-09-30",0.5954,0.5954,0.5819,0.5887,12000.0],["1982-10-01",0.5887,0.5954,0.5887,0.5954,12800.0],["1982-10-04",0.5954,0.5954,0.5954,0.5954,0.0],["1982-10-05",0.5954,0.5954,0.5954,0.5954,3200.0],["1982-10-06",0.5954,0.5954,0.5751,0.5887,22400.0],["1982-10-07",0.5887,0.609,0.5887,0.6022,44000.0],["1982-10-08",0.609,0.6293,0.609,0.6157,67200.0],["1982-10-11",0.6293,0.6428,0.6293,0.6293,6400.0],["1982-10-12",0.6293,0.6428,0.6225,0.6225,49600.0],["1982-10-13",0.636,0.6563,0.636,0.6428,13600.0],["1982-10-14",0.6428,0.6766,0.6428,0.6766,26400.0],["1982-10-15",0.6766,0.6902,0.6563,0.6563,20800.0],["1982-10-18",0.6699,0.6834,0.6699,0.6766,12000.0],["1982-10-19",0.6766,0.6834,0.6563,0.6563,22400.0],["1982-10-20",0.6563,0.6699,0.6563,0.6699,4800.0],["1982-10-21",0.6699,0.6902,0.6563,0.6563,35200.0],["1982-10-22",0.6631,0.6766,0.6631,0.6766,11200.0],["1982-10-25",0.6766,0.6766,0.6766,0.6766,800.0],["1982-10-26",0.6766,0.6766,0.6563,0.6563,60000.0],["1982-10-27",0.6563,0.6902,0.6563,0.6902,22400.0],["1982-10-28",0.6902,0.6902,0.6766,0.6834,12800.0],["1982-10-29",0.6902,0.6902,0.6902,0.6902,4000.0],["1982-11-01",0.6969,0.7984,0.6969,0.7781,68000.0],["1982-11-02",0.7781,0.7984,0.7714,0.7781,36800.0],["1982-11-03",0.7781,0.7984,0.7646,0.7646,53600.0],["1982-11-04",0.7646,0.7714,0.7375,0.7375,11200.0],["1982-11-05",0.7308,0.7308,0.7172,0.7172,8800.0],["1982-11-08",0.7172,0.724,0.7172,0.724,8000.0],["1982-11-09",0.724,0.7375,0.7037,0.7037,37600.0],["1982-11-10",0.7037,0.7105,0.6766,0.7037,421600.0],["1982-11-11",0.7172,0.7172,0.7172,0.7172,17600.0],["1982-11-12",0.7308,0.7443,0.7308,0.7443,31200.0],["1982-11-15",0.7375,0.7375,0.7172,0.724,12000.0],["1982-11-16",0.7308,0.7308,0.7308,0.7308,4800.0],["1982-11-17",0.7308,0.7646,0.7308,0.7646,28000.0],["1982-11-18",0.7646,0.7781,0.7646,0.7781,16800.0],["1982-11-19",0.7781,0.7781,0.7578,0.7646,32000.0],["1982-11-22",0.7578,0.7578,0.7578,0.7578,1600.0],["1982-11-23",0.7578,0.7578,0.7308,0.7308,24000.0],["1982-11-24",0.7443,0.7443,0.7443,0.7443,800.0],["1982-11-26",0.7308,0.7308,0.7308,0.7308,800.0],["1982-11-29",0.7172,0.7172,0.7172,0.7172,1600.0],["1982-11-30",0.7037,0.7037,0.7037,0.7037,10400.0],["1982-12-01",0.7037,0.724,0.7037,0.724,31200.0],["1982-12-02",0.724,0.7443,0.724,0.7443,22400.0],["1982-12-03",0.7308,0.7308,0.7172,0.7308,27200.0],["1982-12-06",0.7375,0.7511,0.7375,0.7443,23200.0],["1982-12-07",0.7511,0.7646,0.7511,0.7578,193600.0],["1982-12-08",0.7578,0.7578,0.7308,0.7308,16800.0],["1982-12-09",0.7308,0.7308,0.7308,0.7308,0.0],["1982-12-10",0.7308,0.7308,0.7172,0.7172,8800.0],["1982-12-13",0.7172,0.7172,0.7172,0.7172,1600.0],["1982-12-14",0.7105,0.7105,0.7037,0.7105,8000.0],["1982-12-15",0.6969,0.6969,0.6969,0.6969,800.0],["1982-12-16",0.6902,0.6902,0.6766,0.6766,14400.0],["1982-12-17",0.6699,0.6699,0.6563,0.6699,25600.0],["1982-12-20",0.6699,0.6699,0.6699,0.6699,0.0],["1982-12-21",0.6631,0.6631,0.6631,0.6631,7200.0],["1982-12-22",0.6631,0.6631,0.6496,0.6563,8800.0],["1982-12-23",0.6563,0.6631,0.6563,0.6563,4000.0],["1982-12-27",0.6631,0.6699,0.6631,0.6699,9600.0],["1982-12-28",0.6631,0.6631,0.6631,0.6631,3200.0],["1982-12-29",0.6699,0.6766,0.6699,0.6766,5600.0],["1982-12-30",0.6699,0.6699,0.6631,0.6631,8000.0],["1982-12-31",0.6631,0.6766,0.6496,0.6766,21600.0],["1983-01-03",0.6834,0.6834,0.6834,0.6834,800.0],["1983-01-04",0.6766,0.6766,0.6631,0.6766,8000.0],["1983-01-05",0.6766,0.6766,0.6496,0.6631,105600.0],["1983-01-06",0.6631,0.7105,0.6563,0.7037,44800.0],["1983-01-07",0.7037,0.7105,0.6969,0.6969,32000.0],["1983-01-10",0.6969,0.7105,0.6969,0.7105,22400.0],["1983-01-11",0.7105,0.7105,0.6902,0.6969,15200.0],["1983-01-12",0.6969,0.7037,0.6969,0.7037,16000.0],["1983-01-13",0.7037,0.724,0.7037,0.724,36000.0],["1983-01-14",0.7308,0.7646,0.7308,0.7578,40800.0],["1983-01-17",0.7849,0.7984,0.7849,0.7984,44000.0],["1983-01-18",0.7984,0.8255,0.7984,0.8255,30400.0],["1983-01-19",0.812,0.812,0.7714,0.7714,756800.0],["1983-01-20",0.7714,0.7849,0.7646,0.7849,12800.0],["1983-01-21",0.7849,0.7849,0.7714,0.7849,4800.0],["1983-01-24",0.7714,0.7714,0.7443,0.7578,28000.0],["1983-01-25",0.7443,0.7443,0.7443,0.7443,2400.0],["1983-01-26",0.7443,0.7511,0.7443,0.7511,6400.0],["1983-01-27",0.7511,0.7578,0.7443,0.7443,15200.0],["1983-01-28",0.7443,0.7646,0.7443,0.7646,11200.0],["1983-01-31",0.7646,0.7781,0.7646,0.7781,10400.0],["1983-02-01",0.7646,0.7646,0.7646,0.7646,4000.0],["1983-02-02",0.7646,0.7781,0.7646,0.7646,9600.0],["1983-02-03",0.7646,0.7917,0.7646,0.7917,20800.0],["1983-02-04",0.7917,0.7917,0.7849,0.7917,4800.0],["1983-02-07",0.7917,0.8052,0.7849,0.7849,8000.0],["1983-02-08",0.7849,0.7849,0.7714,0.7849,20000.0],["1983-02-09",0.7849,0.7849,0.7714,0.7714,11200.0],["1983-02-10",0.7714,0.7849,0.7714,0.7849,15200.0],["1983-02-11",0.7849,0.7849,0.7849,0.7849,8800.0],["1983-02-14",0.7849,0.7917,0.7849,0.7917,3200.0],["1983-02-15",0.7917,0.7984,0.7849,0.7984,14400.0],["1983-02-16",0.7917,0.7917,0.7714,0.7917,32000.0],["1983-02-17",0.7917,0.7984,0.7849,0.7917,8000.0],["1983-02-18",0.7984,0.812,0.7984,0.812,24000.0],["1983-02-22",0.812,0.812,0.7849,0.7849,12800.0],["1983-02-23",0.7849,0.7917,0.7849,0.7917,9600.0],["1983-02-24",0.7917,0.7917,0.7917,0.7917,9600.0],["1983-02-25",0.7849,0.7849,0.7781,0.7781,10400.0],["1983-02-28",0.7781,0.7849,0.7646,0.7646,13600.0],["1983-03-01",0.7578,0.7578,0.7511,0.7578,8000.0],["1983-03-02",0.7646,0.7714,0.7646,0.7646,11200.0],["1983-03-03",0.7578,0.7578,0.7578,0.7578,8000.0],["1983-03-04",0.7578,0.7646,0.7578,0.7578,14400.0],["1983-03-07",0.7578,0.7578,0.7511,0.7511,14400.0],["1983-03-08",0.7511,0.7511,0.7443,0.7511,10400.0],["1983-03-09",0.7308,0.7308,0.7308,0.7308,16800.0],["1983-03-10",0.7375,0.7443,0.7375,0.7443,12000.0],["1983-03-11",0.7443,0.7511,0.724,0.724,9600.0],["1983-03-14",0.724,0.7308,0.7105,0.7308,30400.0],["1983-03-15",0.7308,0.7443,0.7308,0.7443,20800.0],["1983-03-16",0.7308,0.7308,0.724,0.724,8000.0],["1983-03-17",0.7172,0.7172,0.7037,0.7172,28800.0],["1983-03-18",0.7172,0.724,0.7172,0.724,9600.0],["1983-03-21",0.724,0.724,0.7037,0.724,10400.0],["1983-03-22",0.724,0.7308,0.7105,0.7105,21600.0],["1983-03-23",0.7105,0.7172,0.6969,0.7172,48000.0],["1983-03-24",0.7037,0.7037,0.6902,0.7037,20000.0],["1983-03-25",0.7037,0.7037,0.6902,0.7037,30400.0],["1983-03-28",0.6969,0.6969,0.6969,0.6969,17600.0],["1983-03-29",0.6969,0.6969,0.6969,0.6969,8800.0],["1983-03-30",0.6902,0.6902,0.6834,0.6834,5600.0],["1983-03-31",0.6834,0.6834,0.6699,0.6834,26400.0],["1983-04-04",0.6834,0.6834,0.6699,0.6834,12800.0],["1983-04-05",0.6834,0.6902,0.6834,0.6902,6400.0],["1983-04-06",0.6902,0.6902,0.6699,0.6834,72000.0],["1983-04-07",0.6834,0.6834,0.6699,0.6699,6400.0],["1983-04-08",0.6699,0.6699,0.6699,0.6699,8000.0],["1983-04-11",0.6699,0.6766,0.6699,0.6699,8000.0],["1983-04-12",0.6699,0.6766,0.6631,0.6766,18400.0],["1983-04-13",0.6766,0.6834,0.6563,0.6699,72800.0],["1983-04-14",0.6699,0.6834,0.6699,0.6834,52800.0],["1983-04-15",0.6834,0.6902,0.6834,0.6902,10400.0],["1983-04-18",0.6969,0.7037,0.6969,0.7037,20800.0],["1983-04-19",0.7037,0.7037,0.6969,0.7037,44800.0],["1983-04-20",0.7105,0.7172,0.7105,0.7172,24000.0],["1983-04-21",0.7172,0.724,0.7037,0.724,74400.0],["1983-04-22",0.724,0.7308,0.724,0.724,19200.0],["1983-04-25",0.7375,0.7646,0.7375,0.7578,21600.0],["1983-04-26",0.7578,0.7578,0.7443,0.7443,6400.0],["1983-04-27",0.7443,0.7646,0.7375,0.7375,39200.0],["1983-04-28",0.7375,0.7375,0.7308,0.7308,8000.0],["1983-04-29",0.7443,0.7443,0.7443,0.7443,1600.0],["1983-05-02",0.7443,0.7578,0.7375,0.7578,20000.0],["1983-05-03",0.7511,0.7511,0.7443,0.7511,12800.0],["1983-05-04",0.7443,0.7443,0.7443,0.7443,4800.0],["1983-05-05",0.7443,0.7443,0.7308,0.7375,34400.0],["1983-05-06",0.7375,0.7375,0.7375,0.7375,1600.0],["1983-05-09",0.7375,0.7511,0.7308,0.7511,22400.0],["1983-05-10",0.7511,0.7511,0.7443,0.7511,7200.0],["1983-05-11",0.7511,0.7781,0.7511,0.7646,29600.0],["1983-05-12",0.7646,0.7714,0.7578,0.7578,15200.0],["1983-05-13",0.7578,0.7781,0.7578,0.7781,30400.0],["1983-05-16",0.7781,0.7781,0.7714,0.7714,14400.0],["1983-05-17",0.7714,0.7781,0.7714,0.7714,4000.0],["1983-05-18",0.7849,0.7917,0.7849,0.7849,31200.0],["1983-05-19",0.7849,0.7984,0.7781,0.7984,18400.0],["1983-05-20",0.7917,0.7917,0.7917,0.7917,3200.0],["1983-05-23",0.7781,0.7781,0.7781,0.7781,4000.0],["1983-05-24",0.7781,0.7781,0.7578,0.7781,23200.0],["1983-05-25",0.7781,0.7849,0.7781,0.7781,8000.0],["1983-05-26",0.7849,0.7849,0.7849,0.7849,1600.0],["1983-05-27",0.7849,0.7984,0.7781,0.7917,11200.0],["1983-05-31",0.7781,0.7781,0.7578,0.7578,44800.0],["1983-06-01",0.7714,0.7781,0.7714,0.7781,4000.0],["1983-06-02",0.7781,0.7917,0.7714,0.7917,19200.0],["1983-06-03",0.7917,0.8187,0.7849,0.8187,39200.0],["1983-06-06",0.812,0.812,0.8052,0.812,16800.0],["1983-06-07",0.812,0.812,0.7984,0.7984,27200.0],["1983-06-08",0.7984,0.7984,0.7849,0.7849,12000.0],["1983-06-09",0.7984,0.7984,0.7984,0.7984,2400.0],["1983-06-10",0.7849,0.7849,0.7849,0.7849,3200.0],["1983-06-13",0.7849,0.7917,0.7849,0.7849,8800.0],["1983-06-14",0.7849,0.7849,0.7849,0.7849,0.0],["1983-06-15",0.7984,0.7984,0.7984,0.7984,800.0],["1983-06-16",0.7984,0.812,0.7917,0.812,26400.0],["1983-06-17",0.8052,0.8052,0.8052,0.8052,5600.0],["1983-06-20",0.8052,0.8052,0.7917,0.7917,4800.0],["1983-06-21",0.7781,0.7781,0.7714,0.7714,4000.0],["1983-06-22",0.7714,0.7714,0.7646,0.7646,13600.0],["1983-06-23",0.7646,0.7646,0.7511,0.7511,64000.0],["1983-06-24",0.7578,0.7646,0.7578,0.7578,4000.0],["1983-06-27",0.7578,0.7578,0.7443,0.7511,27200.0],["1983-06-28",0.7443,0.7443,0.7172,0.7172,55200.0],["1983-06-29",0.7172,0.7308,0.7172,0.7308,17600.0],["1983-06-30",0.7308,0.7375,0.7308,0.7375,80800.0],["1983-07-01",0.7375,0.7443,0.7375,0.7443,224800.0],["1983-07-05",0.7443,0.7578,0.7308,0.7308,148000.0],["1983-07-06",0.7375,0.7443,0.7375,0.7443,68000.0],["1983-07-07",0.7443,0.7443,0.7443,0.7443,78400.0],["1983-07-08",0.7443,0.7443,0.7308,0.7443,70400.0],["1983-07-11",0.7443,0.7646,0.7443,0.7646,140000.0],["1983-07-12",0.7646,0.7984,0.7646,0.7917,566400.0],["1983-07-13",0.7917,0.8323,0.7917,0.8323,232800.0],["1983-07-14",0.8323,0.8661,0.8255,0.8661,132000.0],["1983-07-15",0.8593,0.8593,0.8323,0.8458,104000.0],["1983-07-18",0.8458,0.8458,0.839,0.839,14400.0],["1983-07-19",0.839,0.8458,0.8255,0.8458,59200.0],["1983-07-20",0.8458,0.8661,0.8255,0.8661,148800.0],["1983-07-21",0.8661,0.8864,0.8661,0.8661,50400.0],["1983-07-22",0.8661,0.8796,0.8661,0.8796,11200.0],["1983-07-25",0.8796,0.8796,0.8593,0.8796,18400.0],["1983-07-26",0.8796,0.8932,0.8526,0.8661,102400.0],["1983-07-27",0.8661,0.8796,0.8323,0.8458,92000.0],["1983-07-28",0.8458,0.8593,0.839,0.839,10400.0],["1983-07-29",0.839,0.8458,0.8187,0.8323,54400.0],["1983-08-01",0.8323,0.839,0.812,0.8255,30400.0],["1983-08-02",0.8255,0.8323,0.8052,0.8255,67200.0],["1983-08-03",0.8255,0.8255,0.7984,0.8052,79200.0],["1983-08-04",0.8052,0.8052,0.7781,0.7917,8800.0],["1983-08-05",0.7917,0.8052,0.7646,0.8052,61600.0],["1983-08-08",0.8052,0.812,0.7917,0.8052,16800.0],["1983-08-09",0.8052,0.8052,0.7849,0.8052,44000.0],["1983-08-10",0.8052,0.8052,0.7917,0.8052,16800.0],["1983-08-11",0.8052,0.8052,0.7917,0.8052,40000.0],["1983-08-12",0.8052,0.8729,0.7917,0.8661,96800.0],["1983-08-15",0.8593,0.8593,0.839,0.8526,69600.0],["1983-08-16",0.8526,0.8526,0.839,0.839,27200.0],["1983-08-17",0.839,0.8661,0.8323,0.8661,20000.0],["1983-08-18",0.8661,0.8796,0.8593,0.8661,26400.0],["1983-08-19",0.8661,0.8729,0.8526,0.8661,32800.0],["1983-08-22",0.8661,0.8729,0.8458,0.8593,10400.0],["1983-08-23",0.8526,0.8526,0.8458,0.8526,13600.0],["1983-08-24",0.8526,0.8661,0.8458,0.8661,30400.0],["1983-08-25",0.8593,0.8593,0.8458,0.8593,16000.0],["1983-08-26",0.8593,0.8593,0.8458,0.8593,2400.0],["1983-08-29",0.8593,0.8593,0.8458,0.8593,12000.0],["1983-08-30",0.8593,0.8661,0.839,0.8661,448000.0],["1983-08-31",0.8661,0.8661,0.8526,0.8661,16800.0],["1983-09-01",0.8661,0.8661,0.8526,0.8661,9600.0],["1983-09-02",0.8729,0.9135,0.8729,0.9135,51200.0],["1983-09-06",0.9135,0.9473,0.9135,0.9473,36800.0],["1983-09-07",0.9473,0.9473,0.927,0.9338,27200.0],["1983-09-08",0.927,0.927,0.9135,0.9202,19200.0],["1983-09-09",0.927,0.9338,0.927,0.9338,35200.0],["1983-09-12",0.9338,0.9473,0.9202,0.9202,38400.0],["1983-09-13",0.9202,0.9338,0.9135,0.9338,62400.0],["1983-09-14",0.9338,0.9338,0.9202,0.927,26400.0],["1983-09-15",0.927,0.927,0.9135,0.9202,192800.0],["1983-09-16",0.9202,0.9202,0.9135,0.9135,7200.0],["1983-09-19",0.9135,0.927,0.8999,0.9135,22400.0],["1983-09-20",0.9067,0.9067,0.8999,0.9067,9600.0],["1983-09-21",0.9067,0.9202,0.9067,0.9202,14400.0],["1983-09-22",0.9202,0.927,0.8999,0.8999,12000.0],["1983-09-23",0.8999,0.9135,0.8999,0.9135,59200.0],["1983-09-26",0.9202,0.9202,0.9202,0.9202,9600.0],["1983-09-27",0.9202,0.9202,0.8932,0.8999,31200.0],["1983-09-28",0.8999,0.8999,0.8932,0.8932,5600.0],["1983-09-29",0.8796,0.8796,0.8661,0.8796,23200.0],["1983-09-30",0.8796,0.8864,0.8661,0.8729,18400.0],["1983-10-03",0.8661,0.8661,0.8458,0.8526,16800.0],["1983-10-04",0.8526,0.8729,0.8526,0.8729,31200.0],["1983-10-05",0.8729,0.8864,0.8729,0.8864,15200.0],["1983-10-06",0.8864,0.9067,0.8796,0.9067,18400.0],["1983-10-07",0.8932,0.8932,0.8932,0.8932,9600.0],["1983-10-10",0.8932,0.8932,0.8864,0.8932,10400.0],["1983-10-11",0.8932,0.8932,0.8796,0.8796,5600.0],["1983-10-12",0.8661,0.8661,0.8661,0.8661,2400.0],["1983-10-13",0.8661,0.8661,0.8458,0.8593,15200.0],["1983-10-14",0.8593,0.8729,0.8593,0.8729,3200.0],["1983-10-17",0.8796,0.8864,0.8796,0.8796,24000.0],["1983-10-18",0.8729,0.8729,0.8593,0.8593,7200.0],["1983-10-19",0.8526,0.8526,0.8526,0.8526,8000.0],["1983-10-20",0.8458,0.8458,0.839,0.8458,22400.0],["1983-10-21",0.8458,0.8458,0.8255,0.839,28000.0],["1983-10-24",0.839,0.839,0.8255,0.839,5600.0],["1983-10-25",0.8526,0.8593,0.8526,0.8526,61600.0],["1983-10-26",0.8526,0.8526,0.839,0.839,28000.0],["1983-10-27",0.8323,0.8323,0.8255,0.8255,20800.0],["1983-10-28",0.8187,0.8187,0.812,0.8187,28000.0],["1983-10-31",0.839,0.8458,0.839,0.8458,12000.0],["1983-11-01",0.839,0.839,0.8323,0.8323,20800.0],["1983-11-02",0.8323,0.8661,0.8187,0.8661,73600.0],["1983-11-03",0.8593,0.8593,0.8526,0.8593,18400.0],["1983-11-04",0.8593,0.8729,0.8593,0.8593,15200.0],["1983-11-07",0.8593,0.8593,0.8458,0.8593,14400.0],["1983-11-08",0.8593,0.8593,0.8526,0.8593,4000.0],["1983-11-09",0.8593,0.8593,0.8526,0.8526,8000.0],["1983-11-10",0.8593,0.8593,0.8593,0.8593,45600.0],["1983-11-11",0.8593,0.8661,0.8526,0.8661,11200.0],["1983-11-14",0.8593,0.8593,0.8526,0.8526,7200.0],["1983-11-15",0.8526,0.8526,0.8458,0.8526,10400.0],["1983-11-16",0.8526,0.8729,0.8458,0.8729,24800.0],["1983-11-17",0.8729,0.8796,0.8661,0.8796,11200.0],["1983-11-18",0.8796,0.8796,0.8661,0.8729,20800.0],["1983-11-21",0.8729,0.8796,0.8661,0.8661,14400.0],["1983-11-22",0.8661,0.8729,0.8661,0.8661,6400.0],["1983-11-23",0.8661,0.8729,0.8661,0.8729,14400.0],["1983-11-25",0.8729,0.8729,0.8729,0.8729,8000.0],["1983-11-28",0.8729,0.8932,0.8729,0.8932,14400.0],["1983-11-29",0.8932,0.8932,0.8932,0.8932,5600.0],["1983-11-30",0.8932,0.9067,0.8932,0.8932,7200.0],["1983-12-01",0.8932,0.9135,0.8932,0.9135,56000.0],["1983-12-02",0.8999,0.8999,0.8864,0.8864,24000.0],["1983-12-05",0.8864,0.8932,0.8864,0.8932,3200.0],["1983-12-06",0.8932,0.9135,0.8932,0.9067,55200.0],["1983-12-07",0.8932,0.8932,0.8932,0.8932,4800.0],["1983-12-08",0.8932,0.9067,0.8932,0.8999,45600.0],["1983-12-09",0.8999,0.8999,0.8932,0.8932,16000.0],["1983-12-12",0.8932,0.8999,0.8932,0.8999,9600.0],["1983-12-13",0.8999,0.8999,0.8999,0.8999,0.0],["1983-12-14",0.8999,0.8999,0.8796,0.8864,22400.0],["1983-12-15",0.8796,0.8796,0.8729,0.8729,14400.0],["1983-12-16",0.8729,0.8796,0.8729,0.8796,6400.0],["1983-12-19",0.8796,0.8796,0.8729,0.8729,16000.0],["1983-12-20",0.8864,0.8932,0.8864,0.8932,10400.0],["1983-12-21",0.8932,0.8932,0.8864,0.8864,40800.0],["1983-12-22",0.8864,0.8864,0.8729,0.8729,20000.0],["1983-12-23",0.8661,0.8661,0.8661,0.8661,13600.0],["1983-12-27",0.8661,0.8729,0.8593,0.8593,15200.0],["1983-12-28",0.8593,0.8593,0.8593,0.8593,1600.0],["1983-12-29",0.8661,0.8729,0.8661,0.8661,9600.0],["1983-12-30",0.8661,0.8729,0.8593,0.8661,19200.0],["1984-01-03",0.8796,0.8932,0.8796,0.8864,16000.0],["1984-01-04",0.8796,0.8796,0.8593,0.8661,22400.0],["1984-01-05",0.8729,0.8729,0.8729,0.8729,4000.0],["1984-01-06",0.8729,0.8932,0.8729,0.8932,8800.0],["1984-01-09",0.8932,0.8999,0.8932,0.8932,11200.0],["1984-01-10",0.8932,0.8932,0.8932,0.8932,8800.0],["1984-01-11",0.8932,0.9067,0.8932,0.9067,52800.0],["1984-01-12",0.9067,0.9135,0.8999,0.9067,16800.0],["1984-01-13",0.9067,0.9135,0.8999,0.8999,26400.0],["1984-01-16",0.8999,0.9135,0.8999,0.9135,34400.0],["1984-01-17",0.9135,0.9135,0.8999,0.9135,3200.0],["1984-01-18",0.9135,0.9135,0.8999,0.9067,28000.0],["1984-01-19",0.9067,0.9135,0.9067,0.9135,20000.0],["1984-01-20",0.9135,0.9135,0.9067,0.9067,12800.0],["1984-01-23",0.9067,0.9202,0.8932,0.9202,96800.0],["1984-01-24",0.9202,0.9405,0.9135,0.9338,52800.0],["1984-01-25",0.9338,0.9473,0.9067,0.9067,57600.0],["1984-01-26",0.9135,0.9676,0.9135,0.9608,120800.0],["1984-01-27",0.9608,0.9676,0.9608,0.9608,4000.0],["1984-01-30",0.9473,0.9473,0.9405,0.9405,3200.0],["1984-01-31",0.9405,0.9473,0.9202,0.9202,15200.0],["1984-02-01",0.9202,0.9405,0.9202,0.9338,14400.0],["1984-02-02",0.927,0.927,0.9202,0.927,9600.0],["1984-02-03",0.9202,0.9202,0.8999,0.8999,16000.0],["1984-02-06",0.8932,0.8932,0.8864,0.8864,83200.0],["1984-02-07",0.8729,0.8729,0.8593,0.8661,88000.0],["1984-02-08",0.8729,0.8796,0.8729,0.8729,4000.0],["1984-02-09",0.8729,0.8864,0.8593,0.8729,15200.0],["1984-02-10",0.8661,0.8661,0.8458,0.8458,13600.0],["1984-02-13",0.8458,0.8458,0.8458,0.8458,1600.0],["1984-02-14",0.8593,0.8661,0.8593,0.8661,11200.0],["1984-02-15",0.8661,0.8661,0.8661,0.8661,80000.0],["1984-02-16",0.8661,0.8661,0.8526,0.8526,16000.0],["1984-02-17",0.8458,0.8458,0.8458,0.8458,22400.0],["1984-02-21",0.8458,0.8593,0.8458,0.8593,5600.0],["1984-02-22",0.8593,0.8593,0.8458,0.8526,41600.0],["1984-02-23",0.8526,0.8593,0.839,0.839,20800.0],["1984-02-24",0.8458,0.8729,0.8458,0.8593,16000.0],["1984-02-27",0.8593,0.8593,0.839,0.8593,16800.0],["1984-02-28",0.8458,0.8458,0.8187,0.8187,168800.0],["1984-02-29",0.812,0.812,0.8052,0.8052,22400.0],["1984-03-01",0.8052,0.839,0.8052,0.839,13600.0],["1984-03-02",0.8661,0.8661,0.8661,0.8661,35200.0],["1984-03-05",0.8661,0.8796,0.8661,0.8729,24800.0],["1984-03-06",0.8796,0.8932,0.8796,0.8932,25600.0],["1984-03-07",0.8796,0.8796,0.8796,0.8796,5600.0],["1984-03-08",0.8932,0.8932,0.8932,0.8932,800.0],["1984-03-09",0.8932,0.8932,0.8864,0.8864,18400.0],["1984-03-12",0.8864,0.8932,0.8864,0.8864,49600.0],["1984-03-13",0.8796,0.8796,0.8661,0.8796,18400.0],["1984-03-14",0.8729,0.8729,0.8661,0.8661,14400.0],["1984-03-15",0.8661,0.8661,0.8661,0.8661,12000.0],["1984-03-16",0.8661,0.8796,0.8661,0.8796,98400.0],["1984-03-19",0.8661,0.8661,0.8526,0.8526,16800.0],["1984-03-20",0.8526,0.8526,0.8526,0.8526,0.0],["1984-03-21",0.8593,0.8661,0.8593,0.8593,4800.0],["1984-03-22",0.8593,0.8593,0.8593,0.8593,0.0],["1984-03-23",0.8458,0.8458,0.8458,0.8458,4800.0],["1984-03-26",0.8323,0.8323,0.8255,0.8323,129600.0],["1984-03-27",0.8255,0.8255,0.8255,0.8255,3200.0],["1984-03-28",0.8255,0.8255,0.8255,0.8255,3200.0],["1984-03-29",0.8255,0.839,0.8255,0.8255,18400.0],["1984-03-30",0.8255,0.8255,0.8255,0.8255,8800.0],["1984-04-02",0.8187,0.8187,0.812,0.812,24000.0],["1984-04-03",0.8255,0.8255,0.8255,0.8255,48800.0],["1984-04-04",0.8255,0.8323,0.8255,0.8255,6400.0],["1984-04-05",0.812,0.812,0.812,0.812,13600.0],["1984-04-06",0.812,0.812,0.812,0.812,10400.0],["1984-04-09",0.812,0.8187,0.812,0.8187,8800.0],["1984-04-10",0.812,0.812,0.812,0.812,9600.0],["1984-04-11",0.8052,0.8052,0.7984,0.8052,19200.0],["1984-04-12",0.7984,0.7984,0.7984,0.7984,800.0],["1984-04-13",0.7984,0.8052,0.7984,0.8052,2400.0],["1984-04-16",0.812,0.812,0.812,0.812,3200.0],["1984-04-17",0.7984,0.7984,0.7984,0.7984,3200.0],["1984-04-18",0.7984,0.812,0.7984,0.7984,77600.0],["1984-04-19",0.7984,0.7984,0.7984,0.7984,4000.0],["1984-04-23",0.7984,0.7984,0.7917,0.7917,6400.0],["1984-04-24",0.7917,0.8255,0.7849,0.812,121600.0],["1984-04-25",0.812,0.812,0.812,0.812,10400.0],["1984-04-26",0.812,0.8255,0.812,0.812,13600.0],["1984-04-27",0.812,0.812,0.812,0.812,8800.0],["1984-04-30",0.812,0.8323,0.812,0.8255,18400.0],["1984-05-01",0.812,0.812,0.812,0.812,8800.0],["1984-05-02",0.812,0.812,0.812,0.812,4000.0],["1984-05-03",0.8187,0.8187,0.8187,0.8187,1600.0],["1984-05-04",0.812,0.812,0.812,0.812,17600.0],["1984-05-07",0.812,0.8187,0.812,0.8187,11200.0],["1984-05-08",0.812,0.812,0.8052,0.8052,10400.0],["1984-05-09",0.812,0.8187,0.812,0.8187,5600.0],["1984-05-10",0.812,0.812,0.812,0.812,1600.0],["1984-05-11",0.812,0.812,0.8052,0.8052,7200.0],["1984-05-14",0.8052,0.839,0.8052,0.8323,91200.0],["1984-05-15",0.8323,0.839,0.8323,0.8323,18400.0],["1984-05-16",0.8323,0.8323,0.8323,0.8323,5600.0],["1984-05-17",0.8255,0.8255,0.8187,0.8187,25600.0],["1984-05-18",0.812,0.812,0.812,0.812,4800.0],["1984-05-21",0.812,0.8255,0.812,0.8255,6400.0],["1984-05-22",0.8255,0.8323,0.8187,0.8255,12800.0],["1984-05-23",0.8187,0.8187,0.8052,0.8052,11200.0],["1984-05-24",0.7984,0.7984,0.7984,0.7984,800.0],["1984-05-25",0.7984,0.7984,0.7984,0.7984,0.0],["1984-05-29",0.7984,0.7984,0.7984,0.7984,0.0],["1984-05-30",0.8052,0.812,0.8052,0.812,1600.0],["1984-05-31",0.8052,0.8052,0.8052,0.8052,17600.0],["1984-06-01",0.8052,0.8052,0.8052,0.8052,3200.0],["1984-06-04",0.8052,0.8052,0.8052,0.8052,16000.0],["1984-06-05",0.8052,0.812,0.8052,0.812,19200.0],["1984-06-06",0.812,0.812,0.812,0.812,12000.0],["1984-06-07",0.812,0.812,0.812,0.812,0.0],["1984-06-08",0.812,0.8187,0.812,0.812,4800.0],["1984-06-11",0.812,0.812,0.812,0.812,4800.0],["1984-06-12",0.8187,0.8187,0.8187,0.8187,7200.0],["1984-06-13",0.812,0.812,0.812,0.812,8000.0],["1984-06-14",0.812,0.812,0.812,0.812,800.0],["1984-06-15",0.812,0.812,0.812,0.812,4000.0],["1984-06-18",0.812,0.8187,0.812,0.8187,2400.0],["1984-06-19",0.8187,0.8255,0.812,0.8187,8000.0],["1984-06-20",0.8187,0.8187,0.8187,0.8187,8800.0],["1984-06-21",0.8187,0.8255,0.8187,0.8255,1600.0],["1984-06-22",0.8187,0.8187,0.8187,0.8187,1600.0],["1984-06-25",0.8187,0.8187,0.812,0.812,6400.0],["1984-06-26",0.812,0.812,0.812,0.812,16800.0],["1984-06-27",0.812,0.8187,0.812,0.8187,4800.0],["1984-06-28",0.812,0.812,0.8052,0.8052,35200.0],["1984-06-29",0.8052,0.8052,0.8052,0.8052,8000.0],["1984-07-02",0.8052,0.812,0.8052,0.812,8800.0],["1984-07-03",0.812,0.812,0.812,0.812,13600.0],["1984-07-05",0.812,0.812,0.812,0.812,13600.0],["1984-07-06",0.812,0.812,0.812,0.812,0.0],["1984-07-09",0.9202,0.9608,0.9202,0.9473,243200.0],["1984-07-10",0.9541,0.9947,0.9541,0.9811,376800.0],["1984-07-11",0.9811,0.9879,0.9811,0.9879,144000.0],["1984-07-12",0.9879,0.9879,0.9879,0.9879,108800.0],["1984-07-13",0.9879,0.9947,0.9811,0.9811,300000.0],["1984-07-16",0.9811,0.9811,0.9811,0.9811,119200.0],["1984-07-17",0.9811,0.9811,0.9744,0.9811,287200.0],["1984-07-18",0.9811,0.9879,0.9811,0.9811,53600.0],["1984-07-19",0.9811,0.9947,0.9811,0.9947,190400.0],["1984-07-20",0.9947,1.0082,0.9879,1.0014,102400.0],["1984-07-23",0.9879,0.9879,0.9744,0.9744,57600.0],["1984-07-24",0.9744,0.9744,0.9744,0.9744,8000.0],["1984-07-25",0.9744,0.9744,0.9744,0.9744,8000.0],["1984-07-26",0.9744,0.9744,0.9744,0.9744,8000.0],["1984-07-27",0.9744,0.9744,0.9744,0.9744,20800.0],["1984-07-30",0.9744,0.9744,0.9676,0.9744,42400.0],["1984-07-31",0.9744,0.9744,0.9744,0.9744,0.0],["1984-08-01",0.9744,0.9811,0.9744,0.9744,7200.0],["1984-08-02",0.9744,0.9744,0.9744,0.9744,24000.0],["1984-08-03",0.9744,0.9744,0.9541,0.9541,24000.0],["1984-08-06",0.9541,0.9541,0.9405,0.9473,22400.0],["1984-08-07",0.9338,0.9338,0.8932,0.8932,198400.0],["1984-08-08",0.9067,0.9135,0.9067,0.9135,8000.0],["1984-08-09",0.9135,0.927,0.9135,0.9135,5600.0],["1984-08-10",0.9135,0.9202,0.9135,0.9202,6400.0],["1984-08-13",0.9202,0.9202,0.9067,0.9135,11200.0],["1984-08-14",0.9135,0.9135,0.9067,0.9067,5600.0],["1984-08-15",0.9067,0.9067,0.9067,0.9067,6400.0],["1984-08-16",0.9067,0.9067,0.9067,0.9067,0.0],["1984-08-17",0.9202,0.9202,0.9202,0.9202,800.0],["1984-08-20",0.9202,0.9202,0.9202,0.9202,1600.0],["1984-08-21",0.9202,0.927,0.9135,0.927,2400.0],["1984-08-22",0.9202,0.9202,0.9202,0.9202,5600.0],["1984-08-23",0.9338,0.9405,0.9338,0.9338,6400.0],["1984-08-24",0.9338,0.9405,0.927,0.927,4800.0],["1984-08-27",0.927,0.927,0.9135,0.927,9600.0],["1984-08-28",0.927,0.927,0.927,0.927,0.0],["1984-08-29",0.927,0.927,0.927,0.927,8000.0],["1984-08-30",0.9202,0.9202,0.9135,0.9202,10400.0],["1984-08-31",0.9202,0.9202,0.9202,0.9202,0.0],["1984-09-04",0.927,0.927,0.927,0.927,1600.0],["1984-09-05",0.927,0.927,0.927,0.927,0.0],["1984-09-06",0.9202,0.9202,0.9202,0.9202,6400.0],["1984-09-07",0.9202,0.9202,0.9135,0.9135,7200.0],["1984-09-10",0.9135,0.9202,0.9135,0.9202,2400.0],["1984-09-11",0.927,0.927,0.927,0.927,800.0],["1984-09-12",0.927,0.927,0.927,0.927,0.0],["1984-09-13",0.927,0.927,0.927,0.927,0.0],["1984-09-14",0.927,0.9338,0.9202,0.9338,4800.0],["1984-09-17",0.927,0.927,0.927,0.927,800.0],["1984-09-18",0.927,0.927,0.927,0.927,0.0],["1984-09-19",0.927,0.927,0.927,0.927,1600.0],["1984-09-20",0.927,0.927,0.927,0.927,0.0],["1984-09-21",0.9202,0.9202,0.9202,0.9202,3200.0],["1984-09-24",0.9202,0.927,0.9202,0.927,5600.0],["1984-09-25",0.9338,0.9405,0.9338,0.9405,18400.0],["1984-09-26",0.9405,0.9405,0.9405,0.9405,1600.0],["1984-09-27",0.9405,0.9405,0.9405,0.9405,0.0],["1984-09-28",0.9405,0.9405,0.9405,0.9405,12000.0],["1984-10-01",0.9405,0.9405,0.9405,0.9405,0.0],["1984-10-02",0.9405,0.9405,0.9405,0.9405,0.0],["1984-10-03",0.9338,0.9338,0.9338,0.9338,1600.0],["1984-10-04",0.9338,0.9338,0.9338,0.9338,800.0],["1984-10-05",0.9338,0.9405,0.9338,0.9338,6400.0],["1984-10-08",0.9338,0.9338,0.9338,0.9338,8000.0],["1984-10-09",0.9338,0.9338,0.9338,0.9338,0.0],["1984-10-10",0.9338,0.9338,0.9338,0.9338,800.0],["1984-10-11",0.9338,0.9338,0.9338,0.9338,0.0],["1984-10-12",0.9338,0.9338,0.9338,0.9338,0.0],["1984-10-15",0.9338,0.9338,0.9338,0.9338,800.0],["1984-10-16",0.9338,0.9338,0.9338,0.9338,0.0],["1984-10-17",0.9338,0.9338,0.9338,0.9338,8000.0],["1984-10-18",0.9338,0.9338,0.927,0.9338,5600.0],["1984-10-19",0.927,0.927,0.927,0.927,7200.0],["1984-10-22",0.9338,0.9338,0.9338,0.9338,12000.0],["1984-10-23",0.927,0.927,0.927,0.927,1600.0],["1984-10-24",0.927,0.927,0.927,0.927,4000.0],["1984-10-25",0.927,0.927,0.927,0.927,800.0],["1984-10-26",0.927,0.927,0.927,0.927,4000.0],["1984-10-29",0.927,0.927,0.927,0.927,0.0],["1984-10-30",0.927,0.927,0.927,0.927,0.0],["1984-10-31",0.927,0.927,0.9202,0.9202,4800.0],["1984-11-01",0.9202,0.9202,0.9202,0.9202,8000.0],["1984-11-02",0.9202,0.927,0.9202,0.9202,3200.0],["1984-11-05",0.9202,0.9202,0.9202,0.9202,800.0],["1984-11-06",0.9202,0.9202,0.9202,0.9202,3200.0],["1984-11-07",0.9202,0.927,0.9202,0.927,2400.0],["1984-11-08",0.9338,0.9338,0.9338,0.9338,12000.0],["1984-11-09",0.9338,0.9338,0.9338,0.9338,0.0],["1984-11-12",0.9338,0.9338,0.9338,0.9338,0.0],["1984-11-13",0.9405,0.9405,0.9405,0.9405,800.0],["1984-11-14",0.9338,0.9338,0.9338,0.9338,1600.0],["1984-11-15",0.9338,0.9338,0.927,0.927,16800.0],["1984-11-16",0.927,0.927,0.9067,0.927,32000.0],["1984-11-19",0.927,0.927,0.927,0.927,0.0],["1984-11-20",0.9067,0.9067,0.9067,0.9067,32800.0],["1984-11-21",0.9067,0.9067,0.9067,0.9067,3200.0],["1984-11-23",0.9067,0.9067,0.9067,0.9067,0.0],["1984-11-26",0.9067,0.9067,0.9067,0.9067,0.0],["1984-11-27",0.9067,0.9067,0.9067,0.9067,1600.0],["1984-11-28",0.9067,0.9067,0.9067,0.9067,0.0],["1984-11-29",0.8999,0.8999,0.8932,0.8932,4800.0],["1984-11-30",0.8796,0.8796,0.8729,0.8729,3200.0],["1984-12-03",0.8729,0.8729,0.8729,0.8729,1600.0],["1984-12-04",0.8661,0.8661,0.8593,0.8661,5600.0],["1984-12-05",0.8593,0.8593,0.8526,0.8593,4800.0],["1984-12-06",0.8661,0.8661,0.8661,0.8661,800.0],["1984-12-07",0.8661,0.8661,0.8661,0.8661,0.0],["1984-12-10",0.8526,0.8526,0.8526,0.8526,3200.0],["1984-12-11",0.8458,0.8458,0.8458,0.8458,3200.0],["1984-12-12",0.8458,0.8458,0.8458,0.8458,0.0],["1984-12-13",0.839,0.839,0.839,0.839,1600.0],["1984-12-14",0.8526,0.8526,0.8526,0.8526,800.0],["1984-12-17",0.8526,0.8526,0.8526,0.8526,0.0],["1984-12-18",0.8593,0.8661,0.8593,0.8661,11200.0],["1984-12-19",0.8593,0.8593,0.8593,0.8593,800.0],["1984-12-20",0.8729,0.8729,0.8729,0.8729,8000.0],["1984-12-21",0.8729,0.8864,0.8593,0.8864,20000.0],["1984-12-24",0.8864,0.8864,0.8864,0.8864,0.0],["1984-12-26",0.8864,0.8864,0.8864,0.8864,0.0],["1984-12-27",0.8796,0.8796,0.8796,0.8796,1600.0],["1984-12-28",0.8864,0.8932,0.8864,0.8932,3200.0],["1984-12-31",0.8932,0.8999,0.8932,0.8932,5600.0],["1985-01-02",0.8932,0.8932,0.8932,0.8932,800.0],["1985-01-03",0.8932,0.8932,0.8932,0.8932,1600.0],["1985-01-04",0.8932,0.8932,0.8864,0.8932,10400.0],["1985-01-07",0.9067,0.9067,0.9067,0.9067,1600.0],["1985-01-08",0.9067,0.9067,0.9067,0.9067,0.0],["1985-01-09",0.9202,0.9202,0.9202,0.9202,800.0],["1985-01-10",0.9202,0.9202,0.9202,0.9202,0.0],["1985-01-11",0.9202,0.9202,0.9202,0.9202,0.0],["1985-01-14",0.9202,0.9202,0.9202,0.9202,8000.0],["1985-01-15",0.9202,0.9202,0.9202,0.9202,0.0],["1985-01-16",0.9202,0.9202,0.9202,0.9202,0.0],["1985-01-17",0.9202,0.9202,0.9202,0.9202,0.0],["1985-01-18",0.9202,0.927,0.9202,0.9202,2400.0],["1985-01-21",0.9202,0.9338,0.9202,0.9202,83200.0],["1985-01-22",0.9202,0.9202,0.9202,0.9202,0.0],["1985-01-23",0.9135,0.9135,0.9067,0.9067,32800.0],["1985-01-24",0.9067,0.9067,0.9067,0.9067,800.0],["1985-01-25",0.9067,0.9067,0.9067,0.9067,0.0],["1985-01-28",0.9135,0.9202,0.9135,0.9202,25600.0],["1985-01-29",0.9202,0.9202,0.9202,0.9202,8000.0],["1985-01-30",0.9202,0.9202,0.9202,0.9202,0.0],["1985-01-31",0.9202,0.9202,0.9135,0.9135,3200.0],["1985-02-01",0.9135,0.9135,0.9135,0.9135,1600.0],["1985-02-04",0.9135,0.9135,0.9135,0.9135,2400.0],["1985-02-05",0.9135,0.9202,0.9135,0.9202,8000.0],["1985-02-06",0.9202,0.9202,0.9202,0.9202,1600.0],["1985-02-07",0.927,0.927,0.927,0.927,800.0],["1985-02-08",0.927,0.927,0.927,0.927,14400.0],["1985-02-11",0.927,0.9338,0.927,0.927,2400.0],["1985-02-12",0.927,0.927,0.927,0.927,2400.0],["1985-02-13",0.927,0.927,0.927,0.927,1600.0],["1985-02-14",0.9338,0.9608,0.9338,0.9608,36800.0],["1985-02-15",0.9744,0.9879,0.9744,0.9879,9600.0],["1985-02-19",1.0014,1.0082,1.0014,1.0014,21600.0],["1985-02-20",1.0014,1.0217,1.0014,1.0217,28800.0],["1985-02-21",1.0217,1.0217,1.015,1.0217,11200.0],["1985-02-22",1.0285,1.0285,1.0285,1.0285,8000.0],["1985-02-25",1.0285,1.0962,1.0285,1.0962,29600.0],["1985-02-26",1.1097,1.1368,1.1097,1.1097,30400.0],["1985-02-27",1.1097,1.1232,1.1029,1.1029,20800.0],["1985-02-28",1.1097,1.1097,1.1097,1.1097,4800.0],["1985-03-01",1.1097,1.1368,1.1097,1.1165,32000.0],["1985-03-04",1.1165,1.1368,1.1097,1.1097,33600.0],["1985-03-05",1.1232,1.13,1.1232,1.1232,44800.0],["1985-03-06",1.1165,1.1165,1.1029,1.1029,9600.0],["1985-03-07",1.0962,1.0962,1.0962,1.0962,12000.0],["1985-03-08",1.0894,1.0894,1.0826,1.0826,4800.0],["1985-03-11",1.0826,1.0962,1.0826,1.0962,3200.0],["1985-03-12",1.0962,1.0962,1.0962,1.0962,0.0],["1985-03-13",1.0962,1.0962,1.0962,1.0962,8800.0],["1985-03-14",1.0894,1.0894,1.0759,1.0759,12800.0],["1985-03-15",1.0353,1.0353,1.0217,1.0217,34400.0],["1985-03-18",1.0217,1.0285,1.015,1.015,31200.0],["1985-03-19",1.015,1.0217,1.015,1.015,564000.0],["1985-03-20",1.0285,1.042,1.0285,1.042,8000.0],["1985-03-21",1.0488,1.0488,1.0488,1.0488,3200.0],["1985-03-22",1.042,1.042,1.042,1.042,4800.0],["1985-03-25",1.0556,1.0556,1.0556,1.0556,3200.0],["1985-03-26",1.0556,1.0556,1.042,1.042,15200.0],["1985-03-27",1.0353,1.0353,1.0353,1.0353,8000.0],["1985-03-28",1.0488,1.0488,1.0488,1.0488,4000.0],["1985-03-29",1.042,1.042,1.0285,1.0285,20000.0],["1985-04-01",1.042,1.042,1.042,1.042,4800.0],["1985-04-02",1.0488,1.0488,1.0488,1.0488,8000.0],["1985-04-03",1.0623,1.0623,1.0623,1.0623,3200.0],["1985-04-04",1.0623,1.0691,1.0556,1.0556,14400.0],["1985-04-08",1.0691,1.0691,1.0691,1.0691,6400.0],["1985-04-09",1.0759,1.0759,1.0759,1.0759,4000.0],["1985-04-10",1.0623,1.0623,1.0623,1.0623,12000.0],["1985-04-11",1.0556,1.0556,1.0556,1.0556,800.0],["1985-04-12",1.0556,1.0556,1.0556,1.0556,0.0],["1985-04-15",1.0691,1.0691,1.0691,1.0691,3200.0],["1985-04-16",1.0691,1.0691,1.0691,1.0691,0.0],["1985-04-17",1.0691,1.0691,1.0691,1.0691,0.0],["1985-04-18",1.0691,1.0691,1.0691,1.0691,0.0],["1985-04-19",1.0623,1.0623,1.0623,1.0623,1600.0],["1985-04-22",1.0556,1.0556,1.042,1.0556,68000.0],["1985-04-23",1.0556,1.0556,1.0556,1.0556,0.0],["1985-04-24",1.0556,1.0556,1.0556,1.0556,10400.0],["1985-04-25",1.0556,1.0556,1.0556,1.0556,0.0],["1985-04-26",1.0556,1.0691,1.0556,1.0691,12000.0],["1985-04-29",1.0691,1.0691,1.0691,1.0691,800.0],["1985-04-30",1.0691,1.0691,1.0691,1.0691,4000.0],["1985-05-01",1.0691,1.0691,1.0691,1.0691,1600.0],["1985-05-02",1.0691,1.0691,1.0691,1.0691,0.0],["1985-05-03",1.0691,1.0691,1.0691,1.0691,4800.0],["1985-05-06",1.0623,1.0623,1.0623,1.0623,7200.0],["1985-05-07",1.0623,1.0691,1.0623,1.0691,17600.0],["1985-05-08",1.0691,1.0826,1.0691,1.0826,20000.0],["1985-05-09",1.0826,1.0826,1.0826,1.0826,0.0],["1985-05-10",1.0759,1.0759,1.0759,1.0759,800.0],["1985-05-13",1.0623,1.0623,1.0623,1.0623,3200.0],["1985-05-14",1.0623,1.0623,1.0623,1.0623,800.0],["1985-05-15",1.0623,1.0623,1.0623,1.0623,0.0],["1985-05-16",1.0623,1.0623,1.0623,1.0623,1600.0],["1985-05-17",1.0623,1.0623,1.0623,1.0623,0.0],["1985-05-20",1.0556,1.0556,1.0353,1.0353,20000.0],["1985-05-21",1.0556,1.0623,1.0556,1.0623,41600.0],["1985-05-22",1.0556,1.0556,1.0556,1.0556,52000.0],["1985-05-23",1.0556,1.0556,1.0556,1.0556,0.0],["1985-05-24",1.0556,1.0556,1.0556,1.0556,800.0],["1985-05-28",1.0556,1.0556,1.0556,1.0556,0.0],["1985-05-29",1.0556,1.0556,1.0556,1.0556,1600.0],["1985-05-30",1.0556,1.0556,1.0556,1.0556,0.0],["1985-05-31",1.0623,1.0623,1.0623,1.0623,8000.0],["1985-06-03",1.0759,1.0759,1.0759,1.0759,3200.0],["1985-06-04",1.0691,1.0691,1.0556,1.0691,8000.0],["1985-06-05",1.0556,1.0556,1.0556,1.0556,3200.0],["1985-06-06",1.0556,1.0556,1.0556,1.0556,0.0],["1985-06-07",1.0556,1.0556,1.0556,1.0556,0.0],["1985-06-10",1.0623,1.0623,1.0623,1.0623,2400.0],["1985-06-11",1.0556,1.0556,1.0556,1.0556,1600.0],["1985-06-12",1.0556,1.0691,1.0556,1.0691,14400.0],["1985-06-13",1.0691,1.0826,1.0623,1.0826,18400.0],["1985-06-14",1.0826,1.0826,1.0826,1.0826,800.0],["1985-06-17",1.0894,1.1029,1.0894,1.0894,8800.0],["1985-06-18",1.0826,1.0826,1.0759,1.0826,4800.0],["1985-06-19",1.0826,1.0826,1.0826,1.0826,0.0],["1985-06-20",1.0826,1.0826,1.0826,1.0826,0.0],["1985-06-21",1.0759,1.0759,1.0759,1.0759,12000.0],["1985-06-24",1.0759,1.0759,1.0759,1.0759,9600.0],["1985-06-25",1.0759,1.0759,1.0759,1.0759,0.0],["1985-06-26",1.0759,1.0759,1.0759,1.0759,0.0],["1985-06-27",1.0826,1.0826,1.0826,1.0826,800.0],["1985-06-28",1.0826,1.0894,1.0759,1.0759,7200.0],["1985-07-01",1.0759,1.0759,1.0759,1.0759,0.0],["1985-07-02",1.0826,1.0894,1.0826,1.0826,9600.0],["1985-07-03",1.0826,1.0826,1.0826,1.0826,4000.0],["1985-07-05",1.0826,1.0826,1.0826,1.0826,0.0],["1985-07-08",1.0826,1.0826,1.0826,1.0826,0.0],["1985-07-09",1.0826,1.0826,1.0691,1.0826,55200.0],["1985-07-10",1.0826,1.0826,1.0826,1.0826,0.0],["1985-07-11",1.0826,1.0826,1.0826,1.0826,0.0],["1985-07-12",1.0826,1.0826,1.0826,1.0826,0.0],["1985-07-15",1.0826,1.0826,1.0826,1.0826,0.0],["1985-07-16",1.0826,1.0826,1.0759,1.0759,20000.0],["1985-07-17",1.0826,1.0826,1.0826,1.0826,4800.0],["1985-07-18",1.0759,1.0759,1.0691,1.0759,11200.0],["1985-07-19",1.0759,1.0759,1.0759,1.0759,3200.0],["1985-07-22",1.0826,1.0826,1.0826,1.0826,20000.0],["1985-07-23",1.0826,1.0826,1.0826,1.0826,3200.0],["1985-07-24",1.0826,1.0826,1.0826,1.0826,0.0],["1985-07-25",1.0962,1.1029,1.0962,1.1029,14400.0],["1985-07-26",1.1029,1.1029,1.1029,1.1029,1600.0],["1985-07-29",1.1029,1.1029,1.1029,1.1029,800.0],["1985-07-30",1.1029,1.1029,1.1029,1.1029,0.0],["1985-07-31",1.1165,1.1165,1.1165,1.1165,1600.0],["1985-08-01",1.1029,1.1029,1.1029,1.1029,1600.0],["1985-08-02",1.1029,1.1029,1.1029,1.1029,0.0],["1985-08-05",1.1029,1.1029,1.1029,1.1029,0.0],["1985-08-06",1.1029,1.1029,1.1029,1.1029,0.0],["1985-08-07",1.1029,1.1029,1.1029,1.1029,5600.0],["1985-08-08",1.1029,1.1029,1.0962,1.0962,4800.0],["1985-08-09",1.0962,1.0962,1.0962,1.0962,10400.0],["1985-08-12",1.0962,1.0962,1.0826,1.0962,32800.0],["1985-08-13",1.1029,1.1029,1.1029,1.1029,7200.0],["1985-08-14",1.1029,1.1029,1.1029,1.1029,0.0],["1985-08-15",1.1029,1.1029,1.1029,1.1029,0.0],["1985-08-16",1.1029,1.1029,1.1029,1.1029,0.0],["1985-08-19",1.1029,1.1097,1.1029,1.1097,12000.0],["1985-08-20",1.1097,1.1097,1.1097,1.1097,2400.0],["1985-08-21",1.1097,1.1097,1.1097,1.1097,1600.0],["1985-08-22",1.1232,1.1232,1.1232,1.1232,3200.0],["1985-08-23",1.1165,1.1165,1.1165,1.1165,3200.0],["1985-08-26",1.1165,1.1165,1.1165,1.1165,0.0],["1985-08-27",1.1029,1.1029,1.1029,1.1029,2400.0],["1985-08-28",1.1097,1.13,1.1097,1.13,12000.0],["1985-08-29",1.1232,1.1232,1.1232,1.1232,800.0],["1985-08-30",1.1368,1.1571,1.1368,1.1571,9600.0],["1985-09-03",1.1571,1.1571,1.1571,1.1571,0.0],["1985-09-04",1.1435,1.1435,1.1368,1.1368,7200.0],["1985-09-05",1.1368,1.1368,1.1368,1.1368,0.0],["1985-09-06",1.1368,1.1368,1.1368,1.1368,8800.0],["1985-09-09",1.1368,1.1368,1.1368,1.1368,0.0],["1985-09-10",1.1368,1.1368,1.13,1.13,6400.0],["1985-09-11",1.13,1.13,1.13,1.13,0.0],["1985-09-12",1.1435,1.1435,1.1435,1.1435,4800.0],["1985-09-13",1.1368,1.1368,1.1368,1.1368,1600.0],["1985-09-16",1.1368,1.1368,1.1368,1.1368,0.0],["1985-09-17",1.1503,1.1503,1.1503,1.1503,2400.0],["1985-09-18",1.1503,1.1503,1.1503,1.1503,0.0],["1985-09-19",1.1638,1.1706,1.1638,1.1706,7200.0],["1985-09-20",1.1706,1.1706,1.1706,1.1706,0.0],["1985-09-23",1.1706,1.1841,1.1706,1.1841,3200.0],["1985-09-24",1.1841,1.1977,1.1841,1.1841,6400.0],["1985-09-25",1.1841,1.1841,1.1841,1.1841,0.0],["1985-09-26",1.1841,1.1909,1.1774,1.1909,5600.0],["1985-09-30",1.1909,1.1909,1.1909,1.1909,0.0],["1985-10-01",1.1909,1.1909,1.1909,1.1909,0.0],["1985-10-02",1.1909,1.1909,1.1909,1.1909,0.0],["1985-10-03",1.1909,1.1977,1.1909,1.1977,1600.0],["1985-10-04",1.1977,1.1977,1.1977,1.1977,0.0],["1985-10-07",1.1909,1.1909,1.1909,1.1909,3200.0],["1985-10-08",1.1909,1.1909,1.1909,1.1909,0.0],["1985-10-09",1.1909,1.1909,1.1909,1.1909,0.0],["1985-10-10",1.1841,1.1841,1.1841,1.1841,3200.0],["1985-10-11",1.1841,1.1909,1.1774,1.1909,5600.0],["1985-10-14",1.1909,1.1909,1.1909,1.1909,800.0],["1985-10-15",1.1909,1.1909,1.1909,1.1909,11200.0],["1985-10-16",1.1909,1.1909,1.1909,1.1909,8000.0],["1985-10-17",1.1909,1.1909,1.1909,1.1909,3200.0],["1985-10-18",1.1909,1.2112,1.1909,1.2044,8000.0],["1985-10-21",1.2044,1.2044,1.2044,1.2044,0.0],["1985-10-22",1.2044,1.2044,1.2044,1.2044,1600.0],["1985-10-23",1.218,1.2315,1.218,1.2315,5600.0],["1985-10-24",1.2315,1.2315,1.2315,1.2315,0.0],["1985-10-25",1.2315,1.245,1.2315,1.245,23200.0],["1985-10-28",1.245,1.2586,1.245,1.245,20000.0],["1985-10-29",1.245,1.245,1.245,1.245,0.0],["1985-10-30",1.245,1.245,1.245,1.245,0.0],["1985-10-31",1.2315,1.2315,1.2315,1.2315,1600.0],["1985-11-01",1.2315,1.2315,1.2315,1.2315,2400.0],["1985-11-04",1.2247,1.2247,1.2247,1.2247,800.0],["1985-11-05",1.2247,1.2247,1.2247,1.2247,0.0],["1985-11-06",1.2247,1.2247,1.2247,1.2247,0.0],["1985-11-07",1.218,1.218,1.218,1.218,1600.0],["1985-11-08",1.218,1.218,1.218,1.218,1600.0],["1985-11-11",1.218,1.218,1.218,1.218,800.0],["1985-11-12",1.218,1.218,1.218,1.218,0.0],["1985-11-13",1.218,1.2315,1.218,1.2315,1600.0],["1985-11-14",1.218,1.218,1.218,1.218,800.0],["1985-11-15",1.218,1.218,1.2044,1.218,11200.0],["1985-11-18",1.2315,1.2315,1.2315,1.2315,11200.0],["1985-11-19",1.2315,1.2383,1.2315,1.2383,105600.0],["1985-11-20",1.2315,1.2315,1.2315,1.2315,1600.0],["1985-11-21",1.2315,1.2315,1.2315,1.2315,0.0],["1985-11-22",1.2112,1.2112,1.2112,1.2112,5600.0],["1985-11-25",1.2112,1.2112,1.2112,1.2112,800.0],["1985-11-26",1.2112,1.2112,1.2112,1.2112,0.0],["1985-11-27",1.2112,1.2112,1.2112,1.2112,0.0],["1985-11-29",1.2112,1.2247,1.2112,1.2112,7200.0],["1985-12-02",1.2044,1.2044,1.2044,1.2044,800.0],["1985-12-03",1.2044,1.2044,1.2044,1.2044,1600.0],["1985-12-04",1.2044,1.218,1.1977,1.1977,13600.0],["1985-12-05",1.1977,1.1977,1.1977,1.1977,2400.0],["1985-12-06",1.1977,1.1977,1.1977,1.1977,0.0],["1985-12-09",1.1909,1.1909,1.1841,1.1841,5600.0],["1985-12-10",1.1841,1.1841,1.1638,1.1638,12800.0],["1985-12-11",1.1503,1.1503,1.1029,1.1029,19200.0],["1985-12-12",1.1097,1.13,1.1097,1.1232,13600.0],["1985-12-13",1.1097,1.1097,1.1097,1.1097,2400.0],["1985-12-16",1.1097,1.1232,1.1097,1.1097,9600.0],["1985-12-17",1.1097,1.1097,1.0962,1.1029,17600.0],["1985-12-18",1.1097,1.1097,1.1097,1.1097,800.0],["1985-12-19",1.1165,1.1165,1.1165,1.1165,2400.0],["1985-12-20",1.1165,1.1232,1.1165,1.1232,4000.0],["1985-12-23",1.1232,1.1232,1.1232,1.1232,11200.0],["1985-12-24",1.1368,1.1368,1.1368,1.1368,800.0],["1985-12-26",1.13,1.13,1.13,1.13,1600.0],["1985-12-27",1.13,1.13,1.13,1.13,1600.0],["1985-12-30",1.13,1.13,1.13,1.13,1600.0],["1985-12-31",1.13,1.13,1.13,1.13,2400.0],["1986-01-02",1.13,1.13,1.13,1.13,16800.0],["1986-01-03",1.13,1.13,1.13,1.13,1600.0],["1986-01-06",1.1368,1.1435,1.1368,1.1368,5600.0],["1986-01-07",1.1368,1.1774,1.1232,1.1774,34400.0],["1986-01-08",1.1638,1.1638,1.1503,1.1503,5600.0],["1986-01-09",1.1503,1.1909,1.1435,1.1909,4800.0],["1986-01-10",1.2044,1.2044,1.2044,1.2044,3200.0],["1986-01-13",1.218,1.2315,1.218,1.2315,8800.0],["1986-01-14",1.218,1.218,1.218,1.218,5600.0],["1986-01-15",1.218,1.218,1.2044,1.2044,25600.0],["1986-01-16",1.2044,1.2044,1.2044,1.2044,0.0],["1986-01-17",1.2044,1.2044,1.2044,1.2044,0.0],["1986-01-20",1.1909,1.1909,1.1774,1.1774,12000.0],["1986-01-21",1.1774,1.1841,1.1706,1.1841,4000.0],["1986-01-22",1.1841,1.1841,1.1841,1.1841,0.0],["1986-01-23",1.1841,1.1977,1.1706,1.1706,13600.0],["1986-01-24",1.1706,1.1706,1.1706,1.1706,0.0],["1986-01-27",1.1638,1.1638,1.1638,1.1638,6400.0],["1986-01-28",1.1638,1.1774,1.1638,1.1638,7200.0],["1986-01-29",1.1774,1.2044,1.1774,1.2044,18400.0],["1986-01-30",1.1977,1.1977,1.1909,1.1909,5600.0],["1986-01-31",1.1909,1.1909,1.1909,1.1909,0.0],["1986-02-03",1.1909,1.1909,1.1909,1.1909,5600.0],["1986-02-04",1.1909,1.1909,1.1909,1.1909,4000.0],["1986-02-05",1.1841,1.1841,1.1841,1.1841,3200.0],["1986-02-06",1.1909,1.1909,1.1909,1.1909,1600.0],["1986-02-07",1.1909,1.1909,1.1909,1.1909,0.0],["1986-02-10",1.2044,1.2044,1.2044,1.2044,1600.0],["1986-02-11",1.1909,1.1909,1.1909,1.1909,8800.0],["1986-02-12",1.1909,1.1909,1.1909,1.1909,0.0],["1986-02-13",1.1909,1.1909,1.1909,1.1909,0.0],["1986-02-14",1.1909,1.1909,1.1774,1.1774,10400.0],["1986-02-18",1.1909,1.2315,1.1909,1.218,18400.0],["1986-02-19",1.2315,1.2315,1.2315,1.2315,800.0],["1986-02-20",1.2315,1.2315,1.2315,1.2315,0.0],["1986-02-21",1.2315,1.245,1.2247,1.245,7200.0],["1986-02-24",1.245,1.245,1.2315,1.245,8800.0],["1986-02-25",1.2586,1.2856,1.2586,1.2856,7200.0],["1986-02-26",1.2721,1.2721,1.2721,1.2721,800.0],["1986-02-27",1.2653,1.2653,1.2653,1.2653,2400.0],["1986-02-28",1.2653,1.2789,1.2653,1.2653,7200.0],["1986-03-03",1.2653,1.2653,1.2653,1.2653,3200.0],["1986-03-04",1.2721,1.2721,1.2721,1.2721,4800.0],["1986-03-05",1.2856,1.2856,1.2856,1.2856,800.0],["1986-03-06",1.2924,1.2992,1.2924,1.2992,4000.0],["1986-03-07",1.2992,1.2992,1.2992,1.2992,0.0],["1986-03-10",1.3059,1.3059,1.3059,1.3059,4000.0],["1986-03-11",1.3195,1.333,1.3195,1.333,5600.0],["1986-03-12",1.3465,1.3668,1.3465,1.3668,8000.0],["1986-03-13",1.3668,1.3668,1.3668,1.3668,3200.0],["1986-03-14",1.3804,1.4074,1.3804,1.3939,9600.0],["1986-03-17",1.4074,1.4886,1.4074,1.4886,29600.0],["1986-03-18",1.4886,1.5563,1.4886,1.5563,13600.0],["1986-03-19",1.5698,1.5969,1.5698,1.5698,8800.0],["1986-03-20",1.5901,1.5969,1.5901,1.5901,19200.0],["1986-03-21",1.5901,1.5901,1.5698,1.5698,32800.0],["1986-03-24",1.5563,1.5563,1.5427,1.5427,4000.0],["1986-03-25",1.5292,1.5292,1.5157,1.5157,7200.0],["1986-03-26",1.5157,1.5224,1.5157,1.5157,21600.0],["1986-03-27",1.5157,1.5157,1.4954,1.4954,5600.0],["1986-03-31",1.4886,1.4886,1.4683,1.4683,7200.0],["1986-04-01",1.4751,1.5292,1.4751,1.5157,25600.0],["1986-04-02",1.5021,1.5021,1.5021,1.5021,800.0],["1986-04-03",1.5089,1.5157,1.5089,1.5089,14400.0],["1986-04-04",1.5089,1.5089,1.4886,1.5089,9600.0],["1986-04-07",1.5224,1.5292,1.5224,1.5292,8000.0],["1986-04-08",1.5427,1.5495,1.5427,1.5495,2400.0],["1986-04-09",1.5563,1.5698,1.5563,1.5563,6400.0],["1986-04-10",1.5427,1.5427,1.5427,1.5427,800.0],["1986-04-11",1.536,1.536,1.5224,1.5224,8000.0],["1986-04-14",1.5292,1.5427,1.5292,1.5427,2400.0],["1986-04-15",1.5563,1.5766,1.5563,1.5698,12000.0],["1986-04-16",1.5833,1.5901,1.5833,1.5833,3200.0],["1986-04-17",1.5833,1.5901,1.5766,1.5833,10400.0],["1986-04-18",1.5766,1.5766,1.5766,1.5766,1600.0],["1986-04-21",1.5766,1.5766,1.563,1.5766,32000.0],["1986-04-22",1.5766,1.7593,1.563,1.7051,60800.0],["1986-04-23",1.7254,1.854,1.7254,1.854,44000.0],["1986-04-24",1.854,1.854,1.8405,1.8405,15200.0],["1986-04-25",1.8405,1.8405,1.8066,1.8066,9600.0],["1986-04-28",1.7931,1.7931,1.7593,1.7593,6400.0],["1986-04-29",1.7593,1.7593,1.7593,1.7593,0.0],["1986-04-30",1.7457,1.7457,1.6645,1.6916,22400.0],["1986-05-01",1.6916,1.7119,1.6781,1.7119,7200.0],["1986-05-02",1.7254,1.7999,1.7254,1.7863,26400.0],["1986-05-05",1.7863,1.8066,1.7796,1.8066,11200.0],["1986-05-06",1.8472,1.9149,1.8472,1.8946,35200.0],["1986-05-07",1.8878,1.8878,1.854,1.854,12000.0],["1986-05-08",1.854,1.8675,1.8405,1.8405,15200.0],["1986-05-09",1.8405,1.8405,1.8405,1.8405,800.0],["1986-05-12",1.8405,1.854,1.8405,1.8405,3200.0],["1986-05-13",1.8405,1.8405,1.8269,1.8269,9600.0],["1986-05-14",1.8202,1.8202,1.7728,1.7728,18400.0],["1986-05-15",1.7796,1.7931,1.7796,1.7796,7200.0],["1986-05-16",1.7796,1.7796,1.7796,1.7796,0.0],["1986-05-19",1.7863,1.7999,1.7863,1.7863,8000.0],["1986-05-20",1.7931,1.7931,1.7931,1.7931,8000.0],["1986-05-21",1.7931,1.7931,1.7863,1.7863,4000.0],["1986-05-22",1.7863,1.7863,1.7863,1.7863,2400.0],["1986-05-23",1.7863,1.8066,1.7863,1.8066,7200.0],["1986-05-27",1.8066,1.8066,1.8066,1.8066,0.0],["1986-05-28",1.8066,1.8134,1.7999,1.7999,5600.0],["1986-05-29",1.7999,1.8202,1.7999,1.7999,11200.0],["1986-05-30",1.7999,1.7999,1.7999,1.7999,0.0],["1986-06-02",1.7999,1.7999,1.7999,1.7999,800.0],["1986-06-03",1.7999,1.8134,1.7999,1.7999,3200.0],["1986-06-04",1.7999,1.7999,1.7999,1.7999,16000.0],["1986-06-05",1.8134,1.8269,1.8134,1.8269,3200.0],["1986-06-06",1.8269,1.8269,1.8269,1.8269,3200.0],["1986-06-09",1.8269,1.8405,1.8066,1.8066,13600.0],["1986-06-10",1.8066,1.8066,1.8066,1.8066,0.0],["1986-06-11",1.8134,1.8269,1.8134,1.8269,11200.0],["1986-06-12",1.8134,1.8134,1.8134,1.8134,20800.0],["1986-06-13",1.8134,1.8134,1.8134,1.8134,0.0],["1986-06-16",1.8134,1.8134,1.8134,1.8134,22400.0],["1986-06-17",1.8269,1.8405,1.8269,1.8405,3200.0],["1986-06-18",1.8405,1.8405,1.8405,1.8405,6400.0],["1986-06-19",1.8405,1.8608,1.8337,1.8472,8000.0],["1986-06-20",1.8608,1.8675,1.8608,1.8675,8000.0],["1986-06-23",1.8675,1.8946,1.8608,1.8946,9600.0],["1986-06-24",1.8946,1.9014,1.8811,1.8811,256000.0],["1986-06-25",1.8743,1.8743,1.8675,1.8675,2400.0],["1986-06-26",1.8675,1.8675,1.8675,1.8675,0.0],["1986-06-27",1.8675,1.8675,1.8608,1.8608,17600.0],["1986-06-30",1.8743,1.8743,1.8743,1.8743,1600.0],["1986-07-01",1.8743,1.8743,1.8743,1.8743,1600.0],["1986-07-02",1.8675,1.8675,1.8675,1.8675,2400.0],["1986-07-03",1.8675,1.8675,1.8608,1.8675,13600.0],["1986-07-07",1.854,1.854,1.854,1.854,8000.0],["1986-07-08",1.8405,1.8405,1.7187,1.739,67200.0],["1986-07-09",1.739,1.7593,1.7322,1.7457,12800.0],["1986-07-10",1.739,1.739,1.739,1.739,4800.0],["1986-07-11",1.739,1.739,1.7322,1.7322,20000.0],["1986-07-14",1.7187,1.7187,1.7187,1.7187,1600.0],["1986-07-15",1.7051,1.7051,1.6781,1.6781,24000.0],["1986-07-16",1.6781,1.739,1.6781,1.739,16000.0],["1986-07-17",1.7525,1.7931,1.7525,1.7863,16000.0],["1986-07-18",1.7863,1.7863,1.7863,1.7863,4000.0],["1986-07-21",1.7863,1.7863,1.7863,1.7863,0.0],["1986-07-22",1.7999,1.7999,1.7999,1.7999,1600.0],["1986-07-23",1.7999,1.8269,1.7863,1.7863,20000.0],["1986-07-24",1.7863,1.7863,1.7863,1.7863,1600.0],["1986-07-25",1.7796,1.7796,1.7796,1.7796,800.0],["1986-07-28",1.7796,1.7931,1.7796,1.7796,4800.0],["1986-07-29",1.766,1.766,1.7593,1.7593,4000.0],["1986-07-30",1.7457,1.7457,1.7457,1.7457,16800.0],["1986-07-31",1.7457,1.7457,1.7457,1.7457,0.0],["1986-08-01",1.7457,1.7525,1.7457,1.7457,1600.0],["1986-08-04",1.7525,1.766,1.7525,1.7525,11200.0],["1986-08-05",1.7593,1.766,1.7593,1.766,4800.0],["1986-08-06",1.766,1.7863,1.766,1.7728,12800.0],["1986-08-07",1.7728,1.7728,1.7728,1.7728,800.0],["1986-08-08",1.7728,1.7728,1.7728,1.7728,0.0],["1986-08-11",1.7863,1.7863,1.7863,1.7863,3200.0],["1986-08-12",1.7863,1.7863,1.7863,1.7863,6400.0],["1986-08-13",1.7999,1.7999,1.7999,1.7999,8000.0],["1986-08-14",1.7999,1.7999,1.7999,1.7999,1600.0],["1986-08-15",1.7999,1.7999,1.7999,1.7999,0.0],["1986-08-18",1.7931,1.7931,1.7931,1.7931,2400.0],["1986-08-19",1.8066,1.8134,1.8066,1.8134,5600.0],["1986-08-20",1.8134,1.8134,1.8134,1.8134,0.0],["1986-08-21",1.8134,1.8134,1.8134,1.8134,0.0],["1986-08-22",1.8134,1.8134,1.8134,1.8134,1600.0],["1986-08-25",1.8134,1.8134,1.8134,1.8134,2400.0],["1986-08-26",1.8134,1.8134,1.8134,1.8134,0.0],["1986-08-27",1.8134,1.8134,1.8134,1.8134,0.0],["1986-08-28",1.8066,1.8066,1.7931,1.8066,4000.0],["1986-08-29",1.8066,1.8066,1.8066,1.8066,0.0],["1986-09-02",1.8066,1.8337,1.7999,1.7999,19200.0],["1986-09-03",1.7999,1.7999,1.7999,1.7999,8000.0],["1986-09-04",1.8269,1.854,1.8269,1.854,20000.0],["1986-09-05",1.854,1.854,1.854,1.854,0.0],["1986-09-08",1.8405,1.8405,1.8405,1.8405,1600.0],["1986-09-09",1.8337,1.8337,1.8337,1.8337,2400.0],["1986-09-10",1.8269,1.8269,1.8269,1.8269,3200.0],["1986-09-11",1.8134,1.8134,1.7931,1.7931,8000.0],["1986-09-12",1.7931,1.7931,1.7931,1.7931,0.0],["1986-09-15",1.7863,1.7863,1.7728,1.7863,7200.0],["1986-09-16",1.7796,1.7796,1.7796,1.7796,800.0],["1986-09-17",1.766,1.766,1.7525,1.766,12000.0],["1986-09-18",1.766,1.7796,1.766,1.766,18400.0],["1986-09-19",1.766,1.766,1.766,1.766,0.0],["1986-09-22",1.7796,1.7863,1.7796,1.7863,2400.0],["1986-09-23",1.7863,1.7863,1.766,1.766,8800.0],["1986-09-24",1.766,1.766,1.766,1.766,0.0],["1986-09-25",1.7796,1.7796,1.7796,1.7796,800.0],["1986-09-26",1.7728,1.7728,1.7728,1.7728,1600.0],["1986-09-29",1.766,1.766,1.7593,1.7593,3200.0],["1986-09-30",1.7728,1.7931,1.7728,1.7796,10400.0],["1986-10-01",1.7796,1.7796,1.7796,1.7796,0.0],["1986-10-02",1.7728,1.7728,1.7728,1.7728,800.0],["1986-10-03",1.7728,1.7728,1.7728,1.7728,0.0],["1986-10-06",1.766,1.766,1.766,1.766,1600.0],["1986-10-07",1.7593,1.7593,1.739,1.739,4800.0],["1986-10-08",1.739,1.739,1.739,1.739,2400.0],["1986-10-09",1.739,1.739,1.739,1.739,0.0],["1986-10-10",1.7457,1.7457,1.7457,1.7457,800.0],["1986-10-13",1.739,1.739,1.739,1.739,800.0],["1986-10-14",1.739,1.739,1.739,1.739,0.0],["1986-10-15",1.7863,1.7931,1.7863,1.7863,16800.0],["1986-10-16",1.7863,1.7863,1.7863,1.7863,0.0],["1986-10-17",1.7863,1.7863,1.7863,1.7863,0.0],["1986-10-20",1.7796,1.7796,1.766,1.766,1600.0],["1986-10-21",1.7593,1.7593,1.7593,1.7593,800.0],["1986-10-22",1.7728,1.7863,1.7728,1.7863,8000.0],["1986-10-23",1.7863,1.7863,1.7728,1.7728,8000.0],["1986-10-24",1.7728,1.7728,1.7593,1.7728,3200.0],["1986-10-27",1.7728,1.7728,1.7728,1.7728,0.0],["1986-10-28",1.7728,1.7863,1.766,1.7863,3200.0],["1986-10-29",1.7863,1.7863,1.7863,1.7863,0.0],["1986-10-30",1.7863,1.7863,1.7863,1.7863,0.0],["1986-10-31",1.7728,1.7728,1.7728,1.7728,800.0],["1986-11-03",1.7728,1.7728,1.7728,1.7728,0.0],["1986-11-04",1.7728,1.7728,1.7728,1.7728,0.0],["1986-11-05",1.766,1.766,1.7322,1.7322,12800.0],["1986-11-06",1.7254,1.7254,1.7254,1.7254,1600.0],["1986-11-07",1.7254,1.7254,1.7254,1.7254,0.0],["1986-11-10",1.7322,1.7457,1.7322,1.7457,3200.0],["1986-11-11",1.7457,1.7457,1.7322,1.739,18400.0],["1986-11-12",1.739,1.739,1.739,1.739,0.0],["1986-11-13",1.739,1.7457,1.7322,1.7457,2400.0],["1986-11-14",1.7457,1.7457,1.7457,1.7457,0.0],["1986-11-17",1.739,1.739,1.739,1.739,1600.0],["1986-11-18",1.739,1.739,1.739,1.739,0.0],["1986-11-19",1.739,1.739,1.739,1.739,0.0],["1986-11-20",1.7525,1.7525,1.7525,1.7525,4800.0],["1986-11-21",1.7457,1.7457,1.7457,1.7457,5600.0],["1986-11-24",1.7457,1.7525,1.739,1.7525,8000.0],["1986-11-25",1.739,1.739,1.739,1.739,800.0],["1986-11-26",1.739,1.739,1.739,1.739,1600.0],["1986-11-28",1.739,1.739,1.739,1.739,0.0],["1986-12-01",1.7525,1.7525,1.7525,1.7525,800.0],["1986-12-02",1.739,1.739,1.7322,1.7322,16000.0],["1986-12-03",1.7322,1.7322,1.7051,1.7051,16800.0],["1986-12-04",1.6984,1.6984,1.6848,1.6916,37600.0],["1986-12-05",1.6781,1.6781,1.6375,1.651,19200.0],["1986-12-08",1.6375,1.6375,1.6375,1.6375,1600.0],["1986-12-09",1.6375,1.651,1.6375,1.6442,5600.0],["1986-12-10",1.6578,1.6645,1.6578,1.6578,4000.0],["1986-12-11",1.6578,1.6713,1.6578,1.6645,4800.0],["1986-12-12",1.6781,1.6781,1.6781,1.6781,800.0],["1986-12-15",1.6781,1.6916,1.6645,1.6645,4800.0],["1986-12-16",1.6645,1.6713,1.651,1.651,12000.0],["1986-12-17",1.6645,1.6645,1.6645,1.6645,2400.0],["1986-12-18",1.6645,1.6916,1.6645,1.6645,17600.0],["1986-12-19",1.6645,1.6713,1.6645,1.6645,3200.0],["1986-12-22",1.651,1.651,1.5833,1.5833,23200.0],["1986-12-23",1.5833,1.5901,1.5292,1.5292,20800.0],["1986-12-24",1.5495,1.5698,1.5495,1.563,24800.0],["1986-12-26",1.563,1.563,1.563,1.563,0.0],["1986-12-29",1.563,1.5698,1.5563,1.5698,13600.0],["1986-12-30",1.5698,1.5698,1.5698,1.5698,21600.0],["1986-12-31",1.5698,1.5833,1.5698,1.5833,3200.0],["1987-01-02",1.5833,1.5833,1.5833,1.5833,0.0],["1987-01-05",1.5833,1.5969,1.5698,1.5969,23200.0],["1987-01-06",1.5969,1.5969,1.5969,1.5969,0.0],["1987-01-07",1.6036,1.6104,1.6036,1.6036,5600.0],["1987-01-08",1.6172,1.6307,1.6172,1.6307,10400.0],["1987-01-09",1.6442,1.7322,1.6442,1.7322,20800.0],["1987-01-12",1.7254,1.7254,1.6984,1.7254,28000.0],["1987-01-13",1.7187,1.7187,1.7187,1.7187,4800.0],["1987-01-14",1.7322,1.7457,1.7322,1.7457,5600.0],["1987-01-15",1.7457,1.7457,1.7457,1.7457,2400.0],["1987-01-16",1.7593,1.7593,1.7593,1.7593,8800.0],["1987-01-19",1.7593,1.7593,1.7525,1.7593,1600.0],["1987-01-20",1.7593,1.7796,1.7593,1.7593,17600.0],["1987-01-21",1.7593,1.7863,1.7593,1.7593,44000.0],["1987-01-22",1.7593,1.7593,1.7593,1.7593,0.0],["1987-01-23",1.7457,1.7457,1.7322,1.7457,16000.0],["1987-01-26",1.7322,1.7322,1.7051,1.7051,5600.0],["1987-01-27",1.7051,1.7051,1.7051,1.7051,8000.0],["1987-01-28",1.6916,1.6916,1.6916,1.6916,5600.0],["1987-01-29",1.6916,1.6916,1.6916,1.6916,800.0],["1987-01-30",1.6916,1.6916,1.6916,1.6916,0.0],["1987-02-02",1.6916,1.6916,1.6916,1.6916,89600.0],["1987-02-03",1.7051,1.7051,1.7051,1.7051,1600.0],["1987-02-04",1.7187,1.7322,1.7187,1.7322,2400.0],["1987-02-05",1.739,1.8811,1.739,1.8675,22400.0],["1987-02-06",1.8811,1.9487,1.8811,1.9487,41600.0],["1987-02-09",1.9487,1.9487,1.9149,1.9284,6400.0],["1987-02-10",1.9149,1.9149,1.9149,1.9149,800.0],["1987-02-11",1.9284,1.9284,1.9284,1.9284,1600.0],["1987-02-12",1.9352,1.9352,1.9352,1.9352,1600.0],["1987-02-13",1.9352,1.9352,1.9352,1.9352,0.0],["1987-02-17",1.942,1.9555,1.942,1.9555,5600.0],["1987-02-18",1.9487,1.9487,1.9487,1.9487,800.0],["1987-02-19",1.9487,1.9555,1.9487,1.9487,1600.0],["1987-02-20",1.9081,1.9081,1.9081,1.9081,8800.0],["1987-02-23",1.9081,1.9081,1.9081,1.9081,0.0],["1987-02-24",1.9462,1.9599,1.9462,1.9599,8000.0],["1987-02-25",1.9599,1.9599,1.9531,1.9599,6400.0],["1987-02-26",1.9599,1.9599,1.9462,1.9462,6400.0],["1987-02-27",1.9394,1.9394,1.9326,1.9326,11200.0],["1987-03-02",1.9394,1.9394,1.9394,1.9394,3200.0],["1987-03-03",1.9326,1.9326,1.9326,1.9326,3200.0],["1987-03-04",1.9462,1.9667,1.9462,1.9667,20000.0],["1987-03-05",1.9599,1.9599,1.9599,1.9599,4000.0],["1987-03-06",1.9599,1.9735,1.9599,1.9735,4000.0],["1987-03-09",1.9735,1.9735,1.9735,1.9735,0.0],["1987-03-10",1.9871,2.0007,1.9871,2.0007,3200.0],["1987-03-11",2.0075,2.0211,2.0075,2.0211,5600.0],["1987-03-12",2.0347,2.0823,2.0347,2.0823,15200.0],["1987-03-13",2.0823,2.0823,2.0551,2.0687,8800.0],["1987-03-16",2.0619,2.0619,2.0619,2.0619,1600.0],["1987-03-17",2.0619,2.0619,2.0619,2.0619,0.0],["1987-03-18",2.0755,2.096,2.0755,2.096,11200.0],["1987-03-19",2.1164,2.1232,2.1164,2.1232,8800.0],["1987-03-20",2.1232,2.1368,2.1096,2.1232,14400.0],["1987-03-23",2.1232,2.1232,2.1232,2.1232,4000.0],["1987-03-24",2.1232,2.1232,2.1232,2.1232,0.0],["1987-03-25",2.1232,2.1232,2.1232,2.1232,1600.0],["1987-03-26",2.1232,2.1368,2.1232,2.1368,2400.0],["1987-03-27",2.1368,2.1504,2.13,2.1504,3200.0],["1987-03-30",2.1436,2.1436,2.096,2.1096,25600.0],["1987-03-31",2.1232,2.1572,2.1232,2.1572,13600.0],["1987-04-01",2.1504,2.1504,2.1232,2.1232,16800.0],["1987-04-02",2.1368,2.1844,2.1368,2.1844,8000.0],["1987-04-03",2.198,2.2865,2.198,2.2865,36800.0],["1987-04-06",2.2729,2.2729,2.2729,2.2729,2400.0],["1987-04-07",2.2593,2.2593,2.2457,2.2457,13600.0],["1987-04-08",2.2457,2.2593,2.2116,2.2184,19200.0],["1987-04-09",2.2184,2.2321,2.2116,2.2116,11200.0],["1987-04-10",2.2116,2.2184,2.2116,2.2184,4000.0],["1987-04-13",2.2116,2.2116,2.2116,2.2116,4000.0],["1987-04-14",2.2116,2.2116,2.2116,2.2116,1600.0],["1987-04-15",2.2116,2.2116,2.1844,2.1844,8000.0],["1987-04-16",2.1844,2.1844,2.1844,2.1844,800.0],["1987-04-20",2.1708,2.1708,2.1096,2.1096,22400.0],["1987-04-21",2.096,2.096,2.0755,2.0755,6400.0],["1987-04-22",2.1028,2.1708,2.1028,2.1436,24800.0],["1987-04-23",2.1368,2.1368,2.1096,2.1096,5600.0],["1987-04-24",2.096,2.096,2.096,2.096,1600.0],["1987-04-27",2.096,2.096,2.096,2.096,0.0],["1987-04-28",2.096,2.1164,2.096,2.096,20800.0],["1987-04-29",2.096,2.1028,2.0823,2.1028,12000.0],["1987-04-30",2.1028,2.1164,2.1028,2.1028,4800.0],["1987-05-01",2.1028,2.1028,2.1028,2.1028,0.0],["1987-05-04",2.096,2.096,2.096,2.096,2400.0],["1987-05-05",2.096,2.096,2.0823,2.096,4000.0],["1987-05-06",2.1028,2.1028,2.1028,2.1028,3200.0],["1987-05-07",2.1028,2.1028,2.1028,2.1028,4000.0],["1987-05-08",2.1096,2.1164,2.1096,2.1164,3200.0],["1987-05-11",2.13,2.2048,2.13,2.2048,16000.0],["1987-05-12",2.2048,2.2048,2.2048,2.2048,800.0],["1987-05-13",2.1776,2.1776,2.164,2.1776,25600.0],["1987-05-14",2.1776,2.1776,2.1776,2.1776,0.0],["1987-05-15",2.1776,2.1776,2.1776,2.1776,9600.0],["1987-05-18",2.1776,2.1776,2.1776,2.1776,1600.0],["1987-05-19",2.1912,2.1912,2.1912,2.1912,800.0],["1987-05-20",2.1844,2.1844,2.164,2.164,4000.0],["1987-05-21",2.1613,2.1613,2.1613,2.1613,800.0],["1987-05-22",2.1613,2.1613,2.1613,2.1613,0.0],["1987-05-26",2.175,2.1886,2.175,2.1886,8000.0],["1987-05-27",2.1886,2.1886,2.1886,2.1886,0.0],["1987-05-28",2.175,2.175,2.175,2.175,1600.0],["1987-05-29",2.175,2.1886,2.175,2.175,10400.0],["1987-06-01",2.175,2.1818,2.1681,2.1818,2400.0],["1987-06-02",2.1818,2.1818,2.1818,2.1818,0.0],["1987-06-03",2.175,2.175,2.175,2.175,2400.0],["1987-06-04",2.175,2.175,2.175,2.175,0.0],["1987-06-05",2.1886,2.216,2.1886,2.216,5600.0],["1987-06-08",2.216,2.216,2.216,2.216,0.0],["1987-06-09",2.216,2.216,2.216,2.216,0.0],["1987-06-10",2.216,2.216,2.216,2.216,0.0],["1987-06-11",2.2091,2.2091,2.2091,2.2091,3200.0],["1987-06-12",2.2091,2.2091,2.2091,2.2091,0.0],["1987-06-15",2.2228,2.2912,2.2228,2.2912,17600.0],["1987-06-16",2.2981,2.3938,2.2981,2.3938,188000.0],["1987-06-17",2.3938,2.428,2.3938,2.428,26400.0],["1987-06-18",2.4348,2.4348,2.4348,2.4348,4800.0],["1987-06-19",2.4348,2.4348,2.4143,2.4143,28800.0],["1987-06-22",2.4348,2.4485,2.4348,2.4485,8800.0],["1987-06-23",2.4622,2.5306,2.4622,2.5306,25600.0],["1987-06-24",2.5169,2.5169,2.4964,2.5101,11200.0],["1987-06-25",2.5169,2.5716,2.5169,2.5374,22400.0],["1987-06-26",2.5511,2.5853,2.5511,2.5853,12800.0],["1987-06-29",2.5853,2.599,2.5716,2.5922,13600.0],["1987-06-30",2.5922,2.6058,2.5922,2.6058,9600.0],["1987-07-01",2.5922,2.5922,2.5853,2.5853,3200.0],["1987-07-02",2.5853,2.5853,2.5853,2.5853,0.0],["1987-07-06",2.5853,2.5853,2.5853,2.5853,0.0],["1987-07-07",2.599,2.6127,2.599,2.6127,4800.0],["1987-07-08",2.599,2.599,2.599,2.599,4000.0],["1987-07-09",2.599,2.599,2.599,2.599,3200.0],["1987-07-10",2.599,2.599,2.599,2.599,1600.0],["1987-07-13",2.599,2.6127,2.5716,2.5716,6400.0],["1987-07-14",2.558,2.558,2.5374,2.5374,4000.0],["1987-07-15",2.5374,2.5374,2.5374,2.5374,0.0],["1987-07-16",2.5374,2.5374,2.5374,2.5374,0.0],["1987-07-17",2.5374,2.5374,2.5238,2.5374,7200.0],["1987-07-20",2.5374,2.5374,2.5374,2.5374,0.0],["1987-07-21",2.5238,2.5238,2.5032,2.5032,13600.0],["1987-07-22",2.5032,2.5032,2.4896,2.4896,9600.0],["1987-07-23",2.5032,2.5169,2.5032,2.5032,28800.0],["1987-07-24",2.5032,2.5032,2.4896,2.5032,2400.0],["1987-07-27",2.5101,2.5169,2.5101,2.5169,4000.0],["1987-07-28",2.5306,2.5443,2.5306,2.5306,8800.0],["1987-07-29",2.5306,2.5306,2.5306,2.5306,0.0],["1987-07-30",2.5169,2.5169,2.5032,2.5032,12000.0],["1987-07-31",2.5032,2.5032,2.5032,2.5032,7200.0],["1987-08-03",2.5032,2.5443,2.5032,2.5443,19200.0],["1987-08-04",2.5443,2.5511,2.5443,2.5511,32000.0],["1987-08-05",2.5511,2.5511,2.5511,2.5511,0.0],["1987-08-06",2.5511,2.5511,2.5306,2.5306,24000.0],["1987-08-07",2.5238,2.5238,2.5238,2.5238,800.0],["1987-08-10",2.5306,2.5716,2.5306,2.5716,20800.0],["1987-08-11",2.5648,2.5648,2.5511,2.5511,11200.0],["1987-08-12",2.5511,2.5716,2.5511,2.5716,22400.0],["1987-08-13",2.5648,2.5648,2.5648,2.5648,3200.0],["1987-08-14",2.5648,2.5853,2.558,2.5853,3200.0],["1987-08-17",2.5853,2.5853,2.5716,2.5716,4000.0],["1987-08-18",2.5716,2.5716,2.5716,2.5716,8000.0],["1987-08-19",2.5716,2.5716,2.5716,2.5716,0.0],["1987-08-20",2.5716,2.5716,2.5716,2.5716,11200.0],["1987-08-21",2.5785,2.5785,2.5785,2.5785,4800.0],["1987-08-24",2.5922,2.7358,2.5922,2.7358,35200.0],["1987-08-25",2.7495,2.7631,2.7495,2.7495,8800.0],["1987-08-26",2.7495,2.7495,2.7358,2.7358,13600.0],["1987-08-27",2.7193,2.7193,2.6918,2.6918,16000.0],["1987-08-28",2.6781,2.6781,2.6575,2.6575,8800.0],["1987-08-31",2.6644,2.6918,2.6644,2.6918,10400.0],["1987-09-01",2.6918,2.6918,2.6918,2.6918,4800.0],["1987-09-02",2.6781,2.6781,2.6781,2.6781,800.0],["1987-09-03",2.6781,2.6781,2.6781,2.6781,0.0],["1987-09-04",2.685,2.6987,2.685,2.6987,1600.0],["1987-09-08",2.6918,2.6918,2.6781,2.6781,8800.0],["1987-09-09",2.6781,2.6781,2.6781,2.6781,0.0],["1987-09-10",2.6918,2.6918,2.6918,2.6918,800.0],["1987-09-11",2.6987,2.7193,2.6987,2.7193,4000.0],["1987-09-14",2.7193,2.7193,2.7193,2.7193,0.0],["1987-09-15",2.7124,2.7124,2.7124,2.7124,800.0],["1987-09-16",2.7262,2.7262,2.7262,2.7262,1600.0],["1987-09-17",2.7262,2.7262,2.7262,2.7262,0.0],["1987-09-18",2.7262,2.7262,2.7262,2.7262,0.0],["1987-09-21",2.7262,2.7262,2.7262,2.7262,0.0],["1987-09-22",2.7262,2.7468,2.7193,2.7193,58400.0],["1987-09-23",2.7262,2.7605,2.7262,2.7605,44800.0],["1987-09-24",2.7674,2.8154,2.7674,2.8086,167200.0],["1987-09-25",2.8223,2.836,2.8223,2.836,1600.0],["1987-09-28",2.8566,2.939,2.8566,2.9116,14400.0],["1987-09-29",2.8978,2.8978,2.8841,2.8841,1600.0],["1987-09-30",2.8841,2.8841,2.8429,2.8566,17600.0],["1987-10-01",2.8566,2.8566,2.8566,2.8566,2400.0],["1987-10-02",2.8429,2.8429,2.8429,2.8429,1600.0],["1987-10-05",2.8566,2.8704,2.8566,2.8704,2400.0],["1987-10-06",2.8566,2.8566,2.8566,2.8566,800.0],["1987-10-07",2.8566,2.8566,2.8566,2.8566,0.0],["1987-10-08",2.8566,2.8704,2.8429,2.8566,4000.0],["1987-10-09",2.8566,2.8566,2.8566,2.8566,0.0],["1987-10-12",2.8566,2.8841,2.8566,2.8566,7200.0],["1987-10-13",2.8429,2.8429,2.8292,2.8292,1600.0],["1987-10-14",2.8154,2.8154,2.7742,2.7742,4800.0],["1987-10-15",2.7605,2.7605,2.5476,2.5476,44800.0],["1987-10-16",2.5408,2.5408,2.479,2.4858,49600.0],["1987-10-19",2.4584,2.4584,2.3416,2.3416,48800.0],["1987-10-20",2.3142,2.3142,2.1906,2.1906,64800.0],["1987-10-21",2.2043,2.2798,2.2043,2.2798,7200.0],["1987-10-22",2.2798,2.2798,2.1974,2.1974,20800.0],["1987-10-23",2.1837,2.1837,2.17,2.17,1600.0],["1987-10-26",2.17,2.1837,2.0875,2.1562,78400.0],["1987-10-27",2.1562,2.1562,2.115,2.1425,12000.0],["1987-10-28",2.1288,2.1288,2.1013,2.115,4000.0],["1987-10-29",2.115,2.1288,2.1013,2.1288,28800.0],["1987-10-30",2.1425,2.17,2.1425,2.17,3200.0],["1987-11-02",2.17,2.17,2.1562,2.17,4000.0],["1987-11-03",2.17,2.17,2.17,2.17,0.0],["1987-11-04",2.17,2.17,2.17,2.17,1600.0],["1987-11-05",2.1837,2.1906,2.1837,2.1906,3200.0],["1987-11-06",2.2043,2.2524,2.2043,2.2524,11200.0],["1987-11-09",2.2386,2.2386,2.2386,2.2386,52000.0],["1987-11-10",2.2249,2.2249,2.1974,2.1974,43200.0],["1987-11-11",2.1974,2.1974,2.1837,2.1906,7200.0],["1987-11-12",2.2043,2.2043,2.2043,2.2043,800.0],["1987-11-13",2.1906,2.1906,2.1906,2.1906,4000.0],["1987-11-16",2.1906,2.1906,2.1906,2.1906,0.0],["1987-11-17",2.1906,2.1906,2.1906,2.1906,800.0],["1987-11-18",2.1974,2.1974,2.1974,2.1974,800.0],["1987-11-19",2.1974,2.1974,2.1974,2.1974,0.0],["1987-11-20",2.1974,2.1974,2.1974,2.1974,0.0],["1987-11-23",2.2112,2.2112,2.2112,2.2112,800.0],["1987-11-24",2.2239,2.2239,2.2239,2.2239,0.0],["1987-11-25",2.2239,2.2377,2.2031,2.2377,5600.0],["1987-11-27",2.2377,2.2377,2.2377,2.2377,0.0],["1987-11-30",2.2239,2.2239,2.1824,2.1824,8800.0],["1987-12-01",2.1824,2.1824,2.1824,2.1824,0.0],["1987-12-02",2.1824,2.1824,2.1824,2.1824,0.0],["1987-12-03",2.1755,2.1755,2.1686,2.1686,7200.0],["1987-12-04",2.1686,2.1686,2.1548,2.1548,2400.0],["1987-12-07",2.141,2.141,2.1341,2.1341,1600.0],["1987-12-08",2.1203,2.1203,2.1134,2.1134,2400.0],["1987-12-09",2.1134,2.1134,2.0995,2.1134,1600.0],["1987-12-10",2.1134,2.1134,2.0995,2.1134,163200.0],["1987-12-11",2.1272,2.1479,2.1272,2.1479,2400.0],["1987-12-14",2.1548,2.1548,2.1548,2.1548,20000.0],["1987-12-15",2.1686,2.1686,2.1686,2.1686,8800.0],["1987-12-16",2.1824,2.1824,2.1824,2.1824,800.0],["1987-12-17",2.1755,2.1755,2.1755,2.1755,4800.0],["1987-12-18",2.1755,2.1755,2.1755,2.1755,4000.0],["1987-12-21",2.1893,2.2377,2.1893,2.2377,13600.0],["1987-12-22",2.2308,2.2308,2.2308,2.2308,800.0],["1987-12-23",2.2446,2.2515,2.2446,2.2515,6400.0],["1987-12-24",2.2653,2.2653,2.2653,2.2653,800.0],["1987-12-28",2.2653,2.2722,2.2584,2.2584,3200.0],["1987-12-29",2.2446,2.2446,2.1962,2.1962,40000.0],["1987-12-30",2.21,2.2239,2.21,2.2239,9600.0],["1987-12-31",2.2239,2.2239,2.2239,2.2239,0.0],["1988-01-04",2.2308,2.2584,2.2308,2.2584,4800.0],["1988-01-05",2.2722,2.362,2.2722,2.3482,140000.0],["1988-01-06",2.3344,2.3344,2.3205,2.3205,2400.0],["1988-01-07",2.3067,2.3067,2.3067,2.3067,3200.0],["1988-01-08",2.2929,2.2929,2.2722,2.2722,4000.0],["1988-01-11",2.2584,2.2584,2.2584,2.2584,800.0],["1988-01-12",2.2584,2.2584,2.2584,2.2584,0.0],["1988-01-13",2.2584,2.2584,2.2584,2.2584,0.0],["1988-01-14",2.2584,2.2584,2.2584,2.2584,0.0],["1988-01-15",2.2446,2.2446,2.2446,2.2446,1600.0],["1988-01-18",2.2308,2.2308,2.2308,2.2308,800.0],["1988-01-19",2.2308,2.2308,2.2308,2.2308,0.0],["1988-01-20",2.2308,2.2308,2.2308,2.2308,0.0],["1988-01-21",2.217,2.217,2.2031,2.217,4800.0],["1988-01-22",2.217,2.217,2.217,2.217,4000.0],["1988-01-25",2.21,2.21,2.1893,2.21,16800.0],["1988-01-26",2.21,2.21,2.21,2.21,0.0],["1988-01-27",2.2239,2.2239,2.2239,2.2239,4000.0],["1988-01-28",2.2239,2.2239,2.2239,2.2239,0.0],["1988-01-29",2.21,2.21,2.1962,2.1962,9600.0],["1988-02-01",2.1962,2.1962,2.1962,2.1962,0.0],["1988-02-02",2.1962,2.1962,2.1962,2.1962,0.0],["1988-02-03",2.21,2.2308,2.21,2.2308,14400.0],["1988-02-04",2.2308,2.2446,2.2308,2.2308,2400.0],["1988-02-05",2.2239,2.2239,2.2239,2.2239,800.0],["1988-02-08",2.2239,2.2239,2.2239,2.2239,0.0],["1988-02-09",2.217,2.217,2.217,2.217,1600.0],["1988-02-10",2.2308,2.2377,2.2308,2.2377,2400.0],["1988-02-11",2.2377,2.2377,2.2377,2.2377,0.0],["1988-02-12",2.2377,2.2377,2.2377,2.2377,0.0],["1988-02-16",2.2308,2.2308,2.2308,2.2308,1600.0],["1988-02-17",2.2308,2.2308,2.2239,2.2239,6400.0],["1988-02-18",2.2239,2.2239,2.2239,2.2239,0.0],["1988-02-19",2.2239,2.2308,2.217,2.2308,4000.0],["1988-02-22",2.2308,2.2446,2.2308,2.2308,2400.0],["1988-02-23",2.2308,2.2446,2.2308,2.2446,6400.0],["1988-02-24",2.2365,2.2365,2.2365,2.2365,3200.0],["1988-02-25",2.2504,2.2504,2.2504,2.2504,5600.0],["1988-02-26",2.2504,2.2504,2.2504,2.2504,2400.0],["1988-02-29",2.2643,2.2643,2.2643,2.2643,1600.0],["1988-03-01",2.2782,2.299,2.2782,2.299,5600.0],["1988-03-02",2.299,2.299,2.299,2.299,0.0],["1988-03-03",2.306,2.306,2.306,2.306,800.0],["1988-03-04",2.306,2.306,2.306,2.306,0.0],["1988-03-07",2.2921,2.2921,2.2921,2.2921,800.0],["1988-03-08",2.299,2.3129,2.299,2.3129,4800.0],["1988-03-09",2.3129,2.4102,2.3129,2.3963,35200.0],["1988-03-10",2.4032,2.4241,2.4032,2.4171,35200.0],["1988-03-11",2.4171,2.4171,2.4171,2.4171,0.0],["1988-03-14",2.4171,2.4241,2.4102,2.4241,1600.0],["1988-03-15",2.4241,2.4241,2.4241,2.4241,0.0],["1988-03-16",2.4241,2.4657,2.4102,2.4657,11200.0],["1988-03-17",2.4727,2.556,2.4727,2.556,17600.0],["1988-03-18",2.5699,2.6116,2.5699,2.5977,16800.0],["1988-03-21",2.5838,2.5838,2.5838,2.5838,1600.0],["1988-03-22",2.5699,2.5699,2.5699,2.5699,1600.0],["1988-03-23",2.5699,2.5838,2.5699,2.5699,6400.0],["1988-03-24",2.556,2.556,2.5421,2.5421,4000.0],["1988-03-25",2.5282,2.5282,2.5005,2.5005,6400.0],["1988-03-28",2.4866,2.4866,2.4866,2.4866,2400.0],["1988-03-29",2.5005,2.5144,2.5005,2.5144,4000.0],["1988-03-30",2.5699,2.5699,2.5699,2.5699,8800.0],["1988-03-31",2.5838,2.5838,2.5838,2.5838,1600.0],["1988-04-04",2.5699,2.5699,2.556,2.556,2400.0],["1988-04-05",2.5491,2.5491,2.5282,2.5282,80800.0],["1988-04-06",2.556,2.5977,2.556,2.5977,6400.0],["1988-04-07",2.6116,2.6672,2.6116,2.6533,8000.0],["1988-04-08",2.6672,2.6672,2.6672,2.6672,800.0],["1988-04-11",2.6672,2.688,2.6672,2.6672,11200.0],["1988-04-12",2.6672,2.6672,2.6533,2.6533,3200.0],["1988-04-13",2.6394,2.6394,2.6116,2.6116,7200.0],["1988-04-14",2.6116,2.6116,2.6116,2.6116,0.0],["1988-04-15",2.5977,2.5977,2.5977,2.5977,800.0],["1988-04-18",2.5838,2.5838,2.5838,2.5838,800.0],["1988-04-19",2.5838,2.6324,2.5699,2.6116,25600.0],["1988-04-20",2.6116,2.6116,2.6116,2.6116,0.0],["1988-04-21",2.6185,2.6185,2.6185,2.6185,8000.0],["1988-04-22",2.6324,2.6533,2.6324,2.6533,11200.0],["1988-04-25",2.6394,2.6394,2.6394,2.6394,800.0],["1988-04-26",2.6394,2.6394,2.6394,2.6394,4800.0],["1988-04-27",2.6394,2.6394,2.6394,2.6394,0.0],["1988-04-28",2.6533,2.6602,2.6533,2.6602,4000.0],["1988-04-29",2.6672,2.6811,2.6672,2.6811,6400.0],["1988-05-02",2.6741,2.6741,2.6741,2.6741,6400.0],["1988-05-03",2.688,2.688,2.688,2.688,2400.0],["1988-05-04",2.688,2.688,2.688,2.688,0.0],["1988-05-05",2.688,2.7088,2.688,2.688,13600.0],["1988-05-06",2.688,2.688,2.688,2.688,0.0],["1988-05-09",2.688,2.688,2.688,2.688,0.0],["1988-05-10",2.6741,2.6741,2.6602,2.6602,8000.0],["1988-05-11",2.6463,2.6463,2.5838,2.5838,14400.0],["1988-05-12",2.5838,2.5838,2.5838,2.5838,0.0],["1988-05-13",2.5908,2.5977,2.5908,2.5977,4000.0],["1988-05-16",2.5977,2.6046,2.5769,2.5769,7200.0],["1988-05-17",2.5769,2.5769,2.5769,2.5769,0.0],["1988-05-18",2.563,2.563,2.5144,2.5144,10400.0],["1988-05-19",2.5144,2.5144,2.5005,2.5144,2400.0],["1988-05-20",2.5282,2.5282,2.5282,2.5282,18400.0],["1988-05-23",2.5144,2.5144,2.5144,2.5144,800.0],["1988-05-24",2.5272,2.5272,2.5132,2.5272,5600.0],["1988-05-25",2.5132,2.5132,2.5132,2.5132,13600.0],["1988-05-26",2.5272,2.5621,2.5272,2.5621,9600.0],["1988-05-27",2.5761,2.5761,2.5761,2.5761,1600.0],["1988-05-31",2.5761,2.59,2.5761,2.5761,8000.0],["1988-06-01",2.59,2.59,2.59,2.59,800.0],["1988-06-02",2.5761,2.5761,2.5551,2.5551,4800.0],["1988-06-03",2.5551,2.5551,2.5551,2.5551,0.0],["1988-06-06",2.5551,2.5551,2.5551,2.5551,0.0],["1988-06-07",2.5412,2.5412,2.5412,2.5412,800.0],["1988-06-08",2.5551,2.597,2.5551,2.597,16800.0],["1988-06-09",2.59,2.59,2.583,2.583,1600.0],["1988-06-10",2.583,2.597,2.583,2.597,3200.0],["1988-06-13",2.597,2.597,2.597,2.597,1600.0],["1988-06-14",2.604,2.611,2.604,2.604,4000.0],["1988-06-15",2.611,2.6249,2.611,2.6249,36000.0],["1988-06-16",2.6319,2.6598,2.6319,2.6598,6400.0],["1988-06-17",2.6668,2.6878,2.6668,2.6878,8000.0],["1988-06-20",2.6878,2.6878,2.6878,2.6878,0.0],["1988-06-21",2.6878,2.6878,2.6878,2.6878,0.0],["1988-06-22",2.6878,2.6947,2.6668,2.6878,13600.0],["1988-06-23",2.7017,2.7157,2.7017,2.7087,4000.0],["1988-06-24",2.7087,2.7087,2.7087,2.7087,800.0],["1988-06-27",2.6947,2.6947,2.6529,2.6529,7200.0],["1988-06-28",2.6389,2.6389,2.6389,2.6389,800.0],["1988-06-29",2.6389,2.6529,2.6389,2.6389,2400.0],["1988-06-30",2.6249,2.6249,2.611,2.611,2400.0],["1988-07-01",2.6249,2.8623,2.6249,2.8204,43200.0],["1988-07-05",2.8204,2.8204,2.7646,2.7646,17600.0],["1988-07-06",2.7646,2.7646,2.7646,2.7646,0.0],["1988-07-07",2.7646,2.7995,2.7506,2.7785,44000.0],["1988-07-08",2.7646,2.7646,2.7646,2.7646,800.0],["1988-07-11",2.7506,2.7506,2.7366,2.7366,41600.0],["1988-07-12",2.7227,2.7227,2.6947,2.6947,3200.0],["1988-07-13",2.6808,2.6808,2.6668,2.6668,71200.0],["1988-07-14",2.6598,2.6598,2.6598,2.6598,8000.0],["1988-07-15",2.6459,2.6459,2.6459,2.6459,800.0],["1988-07-18",2.6319,2.6319,2.6319,2.6319,1600.0],["1988-07-19",2.618,2.618,2.611,2.611,3200.0],["1988-07-20",2.611,2.611,2.611,2.611,0.0],["1988-07-21",2.611,2.611,2.611,2.611,0.0],["1988-07-22",2.611,2.611,2.5691,2.611,20800.0],["1988-07-25",2.611,2.6249,2.604,2.604,7200.0],["1988-07-26",2.597,2.597,2.597,2.597,5600.0],["1988-07-27",2.583,2.583,2.5691,2.5691,8800.0],["1988-07-28",2.5691,2.5761,2.5691,2.5761,22400.0],["1988-07-29",2.59,2.6249,2.59,2.6249,15200.0],["1988-08-01",2.6319,2.6319,2.6319,2.6319,800.0],["1988-08-02",2.6459,2.6459,2.6459,2.6459,800.0],["1988-08-03",2.6459,2.6459,2.6459,2.6459,0.0],["1988-08-04",2.6389,2.6389,2.6389,2.6389,800.0],["1988-08-05",2.6389,2.6389,2.6389,2.6389,1600.0],["1988-08-08",2.6529,2.6947,2.6529,2.6598,12800.0],["1988-08-09",2.6459,2.6459,2.6249,2.6249,8000.0],["1988-08-10",2.6249,2.6319,2.618,2.6319,1600.0],["1988-08-11",2.6319,2.6319,2.6319,2.6319,0.0],["1988-08-12",2.6319,2.6319,2.6319,2.6319,0.0],["1988-08-15",2.6319,2.6319,2.6249,2.6249,15200.0],["1988-08-16",2.611,2.611,2.59,2.59,5600.0],["1988-08-17",2.583,2.583,2.5761,2.5761,1600.0],["1988-08-18",2.5761,2.583,2.5691,2.583,2400.0],["1988-08-19",2.583,2.583,2.583,2.583,0.0],["1988-08-22",2.5761,2.5761,2.5551,2.5551,3200.0],["1988-08-23",2.5481,2.5481,2.5412,2.5412,2400.0],["1988-08-24",2.5551,2.5691,2.5551,2.5551,4800.0],["1988-08-25",2.5551,2.5551,2.5551,2.5551,0.0],["1988-08-26",2.5551,2.5551,2.5551,2.5551,0.0],["1988-08-29",2.568,2.568,2.568,2.568,0.0],["1988-08-30",2.5821,2.5821,2.5821,2.5821,4000.0],["1988-08-31",2.5821,2.5961,2.5821,2.5821,4800.0],["1988-09-01",2.5821,2.5821,2.5821,2.5821,7200.0],["1988-09-02",2.5961,2.6101,2.5961,2.6101,9600.0],["1988-09-06",2.6101,2.6171,2.6031,2.6171,1600.0],["1988-09-07",2.6312,2.6522,2.6312,2.6452,208800.0],["1988-09-08",2.6592,2.6733,2.6592,2.6733,11200.0],["1988-09-09",2.6663,2.6663,2.6663,2.6663,1600.0],["1988-09-12",2.6663,2.6663,2.6663,2.6663,0.0],["1988-09-13",2.6663,2.6663,2.6663,2.6663,0.0],["1988-09-14",2.6803,2.6803,2.6803,2.6803,2400.0],["1988-09-15",2.6803,2.6803,2.6733,2.6733,8000.0],["1988-09-16",2.6733,2.6733,2.6733,2.6733,0.0],["1988-09-19",2.6733,2.6733,2.6733,2.6733,2400.0],["1988-09-20",2.6873,2.6943,2.6873,2.6943,4000.0],["1988-09-21",2.6943,2.6943,2.6943,2.6943,1600.0],["1988-09-22",2.7224,2.7364,2.7224,2.7364,16800.0],["1988-09-23",2.7224,2.7224,2.7084,2.7084,4800.0],["1988-09-26",2.6943,2.6943,2.6943,2.6943,800.0],["1988-09-27",2.6943,2.6943,2.6943,2.6943,0.0],["1988-09-28",2.7084,2.7364,2.7084,2.7364,4000.0],["1988-09-29",2.7505,2.8347,2.7505,2.8206,16000.0],["1988-09-30",2.8136,2.8136,2.7926,2.8136,10400.0],["1988-10-03",2.8136,2.8136,2.7996,2.7996,1600.0],["1988-10-04",2.7855,2.7855,2.7785,2.7785,2400.0],["1988-10-05",2.7785,2.7926,2.7645,2.7645,4800.0],["1988-10-06",2.7645,2.7645,2.7645,2.7645,0.0],["1988-10-07",2.7575,2.7575,2.7575,2.7575,1600.0],["1988-10-10",2.7434,2.7434,2.7434,2.7434,4000.0],["1988-10-11",2.7434,2.7434,2.7434,2.7434,1600.0],["1988-10-12",2.7364,2.7364,2.7224,2.7224,5600.0],["1988-10-13",2.7224,2.7224,2.6943,2.6943,8800.0],["1988-10-14",2.6943,2.6943,2.6943,2.6943,0.0],["1988-10-17",2.6943,2.6943,2.6943,2.6943,1600.0],["1988-10-18",2.6803,2.6803,2.6733,2.6733,4000.0],["1988-10-19",2.6733,2.7013,2.6733,2.7013,4800.0],["1988-10-20",2.7013,2.7013,2.7013,2.7013,14400.0],["1988-10-21",2.7084,2.7084,2.7084,2.7084,800.0],["1988-10-24",2.7013,2.7013,2.6803,2.6873,8800.0],["1988-10-25",2.7154,2.7294,2.7154,2.7294,2400.0],["1988-10-26",2.7294,2.7294,2.7294,2.7294,0.0],["1988-10-27",2.7154,2.7154,2.6943,2.6943,4800.0],["1988-10-28",2.6943,2.6943,2.6943,2.6943,0.0],["1988-10-31",2.6943,2.6943,2.6943,2.6943,0.0],["1988-11-01",2.6943,2.6943,2.6803,2.6943,10400.0],["1988-11-02",2.6803,2.6803,2.6733,2.6733,2400.0],["1988-11-03",2.6733,2.6733,2.6733,2.6733,0.0],["1988-11-04",2.6733,2.6733,2.6733,2.6733,2400.0],["1988-11-07",2.6733,2.6733,2.6733,2.6733,0.0],["1988-11-08",2.6663,2.6663,2.6663,2.6663,1600.0],["1988-11-09",2.6663,2.6663,2.6663,2.6663,11200.0],["1988-11-10",2.6663,2.6663,2.6663,2.6663,0.0],["1988-11-11",2.6522,2.6522,2.6382,2.6382,3200.0],["1988-11-14",2.6382,2.6382,2.6382,2.6382,0.0],["1988-11-15",2.6452,2.6663,2.6452,2.6452,5600.0],["1988-11-16",2.6452,2.6592,2.6452,2.6592,5600.0],["1988-11-17",2.6592,2.6592,2.6592,2.6592,5600.0],["1988-11-18",2.6592,2.6592,2.6592,2.6592,800.0],["1988-11-21",2.6452,2.6452,2.6382,2.6382,4000.0],["1988-11-22",2.6522,2.6522,2.6522,2.6522,800.0],["1988-11-23",2.6522,2.6522,2.6522,2.6522,0.0],["1988-11-25",2.6669,2.6669,2.6528,2.6669,1600.0],["1988-11-28",2.681,2.681,2.681,2.681,1600.0],["1988-11-29",2.681,2.7022,2.6598,2.7022,12800.0],["1988-11-30",2.7092,2.7375,2.7092,2.7375,4000.0],["1988-12-01",2.7375,2.7375,2.7375,2.7375,7200.0],["1988-12-02",2.7375,2.7375,2.7375,2.7375,0.0],["1988-12-05",2.7516,2.7657,2.7516,2.7657,3200.0],["1988-12-06",2.7657,2.7939,2.7516,2.7939,4000.0],["1988-12-07",2.7939,2.7939,2.7939,2.7939,0.0],["1988-12-08",2.7798,2.7798,2.7798,2.7798,800.0],["1988-12-09",2.7798,2.7798,2.7798,2.7798,1600.0],["1988-12-12",2.7798,2.7798,2.7798,2.7798,0.0],["1988-12-13",2.7657,2.7657,2.7657,2.7657,4000.0],["1988-12-14",2.7657,2.7657,2.7657,2.7657,0.0],["1988-12-15",2.7516,2.7516,2.7163,2.7163,7200.0],["1988-12-16",2.7022,2.7022,2.674,2.674,4800.0],["1988-12-19",2.6669,2.6669,2.6669,2.6669,800.0],["1988-12-20",2.674,2.674,2.674,2.674,800.0],["1988-12-21",2.6881,2.7092,2.6881,2.7092,32800.0],["1988-12-22",2.7233,2.7233,2.7233,2.7233,1600.0],["1988-12-23",2.7233,2.7233,2.7233,2.7233,0.0],["1988-12-27",2.7233,2.7233,2.7233,2.7233,0.0],["1988-12-28",2.7233,2.7375,2.7233,2.7375,8800.0],["1988-12-29",2.7516,2.7657,2.7516,2.7657,2400.0],["1988-12-30",2.7657,2.7798,2.7586,2.7727,10400.0],["1989-01-03",2.7939,2.7939,2.7375,2.7375,11600.0],["1989-01-04",2.7657,2.9068,2.7657,2.9068,15600.0],["1989-01-05",2.9068,2.9068,2.8645,2.8786,7600.0],["1989-01-06",2.8786,2.8786,2.8786,2.8786,2400.0],["1989-01-09",2.8786,2.9068,2.8786,2.8786,4400.0],["1989-01-10",2.9068,2.9632,2.9068,2.9632,2400.0],["1989-01-11",2.9632,2.9632,2.9209,2.9632,5600.0],["1989-01-12",2.9632,2.9914,2.9632,2.9773,6000.0],["1989-01-13",2.9914,3.0197,2.9914,2.9914,11600.0],["1989-01-16",2.9914,3.0056,2.9914,3.0056,1600.0],["1989-01-17",3.0197,3.0761,3.0197,3.062,6800.0],["1989-01-18",3.062,3.189,3.062,3.1326,14000.0],["1989-01-19",3.1608,3.2737,3.1608,3.2172,9600.0],["1989-01-20",3.2454,3.2454,3.2454,3.2454,1600.0],["1989-01-23",3.2172,3.2172,3.1608,3.1749,16000.0],["1989-01-24",3.1749,3.1749,3.1043,3.1043,3600.0],["1989-01-25",3.1043,3.1043,3.0761,3.1043,1600.0],["1989-01-26",3.1043,3.1043,3.1043,3.1043,0.0],["1989-01-27",3.0902,3.0902,3.062,3.062,800.0],["1989-01-30",3.062,3.0761,3.0479,3.0761,3600.0],["1989-01-31",3.1043,3.189,3.1043,3.189,8800.0],["1989-02-01",3.189,3.2878,3.1749,3.2878,25200.0],["1989-02-02",3.2878,3.3301,3.2878,3.316,7200.0],["1989-02-03",3.2878,3.2878,3.2737,3.2737,4400.0],["1989-02-06",3.2878,3.3301,3.2878,3.2878,4000.0],["1989-02-07",3.2878,3.316,3.2596,3.2878,6800.0],["1989-02-08",3.2878,3.2878,3.2878,3.2878,0.0],["1989-02-09",3.3019,3.316,3.3019,3.316,5200.0],["1989-02-10",3.316,3.316,3.316,3.316,0.0],["1989-02-13",3.316,3.316,3.2737,3.316,2000.0],["1989-02-14",3.316,3.316,3.316,3.316,0.0],["1989-02-15",3.316,3.316,3.316,3.316,0.0],["1989-02-16",3.316,3.316,3.2878,3.316,7200.0],["1989-02-17",3.2172,3.2172,3.2172,3.2172,7600.0],["1989-02-21",3.2454,3.2595,3.2454,3.2454,1200.0],["1989-02-22",3.2454,3.2454,3.2454,3.2454,0.0],["1989-02-23",3.2602,3.2602,3.2318,3.2318,1200.0],["1989-02-24",3.2035,3.2035,3.1468,3.1468,4400.0],["1989-02-27",3.1468,3.1468,3.1468,3.1468,0.0],["1989-02-28",3.1468,3.1468,3.1468,3.1468,0.0],["1989-03-01",3.1468,3.1468,3.1468,3.1468,0.0],["1989-03-02",3.161,3.1893,3.161,3.161,3600.0],["1989-03-03",3.161,3.161,3.1326,3.1326,5200.0],["1989-03-06",3.1326,3.1326,3.1043,3.1326,800.0],["1989-03-07",3.1326,3.1468,3.1184,3.1184,18400.0],["1989-03-08",3.161,3.161,3.161,3.161,400.0],["1989-03-09",3.161,3.161,3.161,3.161,0.0],["1989-03-10",3.1326,3.1326,3.0901,3.0901,3600.0],["1989-03-13",3.0617,3.0617,3.0617,3.0617,400.0],["1989-03-14",3.0334,3.0334,3.0334,3.0334,800.0],["1989-03-15",3.005,3.005,3.005,3.005,5600.0],["1989-03-16",3.005,3.005,3.005,3.005,1200.0],["1989-03-17",2.9767,2.9767,2.8916,2.8916,6400.0],["1989-03-20",2.8775,2.8775,2.8349,2.8349,74400.0],["1989-03-21",2.8633,2.8916,2.8633,2.8916,5600.0],["1989-03-22",2.9058,2.9058,2.9058,2.9058,800.0],["1989-03-23",2.9058,2.9058,2.9058,2.9058,0.0],["1989-03-27",2.8916,2.8916,2.8916,2.8916,2400.0],["1989-03-28",2.8916,2.9058,2.8775,2.8916,21200.0],["1989-03-29",2.8916,2.8916,2.8916,2.8916,0.0],["1989-03-30",2.9058,2.9058,2.9058,2.9058,400.0],["1989-03-31",2.92,2.9483,2.92,2.9483,6800.0],["1989-04-03",2.9483,2.9483,2.9483,2.9483,0.0],["1989-04-04",2.9483,2.9483,2.8916,2.8916,2400.0],["1989-04-05",2.8916,2.8916,2.8916,2.8916,0.0],["1989-04-06",2.8916,2.8916,2.8916,2.8916,0.0],["1989-04-07",2.8916,2.8916,2.8916,2.8916,0.0],["1989-04-10",2.8916,2.8916,2.8916,2.8916,0.0],["1989-04-11",2.8916,2.8916,2.8916,2.8916,0.0],["1989-04-12",2.8916,2.8916,2.8916,2.8916,0.0],["1989-04-13",2.7499,2.7499,2.7499,2.7499,8000.0],["1989-04-14",2.7782,2.8349,2.7782,2.8349,6800.0],["1989-04-17",2.8349,2.8349,2.8349,2.8349,0.0],["1989-04-18",2.8349,2.8349,2.8066,2.8349,30400.0],["1989-04-19",2.8349,2.8349,2.7924,2.7924,10400.0],["1989-04-20",2.7924,2.8208,2.7924,2.7924,2400.0],["1989-04-21",2.7924,2.7924,2.7924,2.7924,0.0],["1989-04-24",2.8208,2.8349,2.8208,2.8349,4400.0],["1989-04-25",2.8349,2.8349,2.8349,2.8349,400.0],["1989-04-26",2.8349,2.8349,2.8349,2.8349,0.0],["1989-04-27",2.7641,2.7641,2.7357,2.7357,12800.0],["1989-04-28",2.7215,2.7215,2.6081,2.6081,16000.0],["1989-05-01",2.6081,2.6081,2.6081,2.6081,800.0],["1989-05-02",2.6081,2.6081,2.6081,2.6081,5200.0],["1989-05-03",2.6081,2.6365,2.6081,2.6081,9200.0],["1989-05-04",2.6081,2.6081,2.6081,2.6081,4000.0],["1989-05-05",2.6081,2.6648,2.6081,2.6223,24400.0],["1989-05-08",2.6223,2.6223,2.6223,2.6223,1200.0],["1989-05-09",2.6223,2.6365,2.6081,2.6081,6400.0],["1989-05-10",2.6081,2.6081,2.6081,2.6081,0.0],["1989-05-11",2.6081,2.6081,2.6081,2.6081,4000.0],["1989-05-12",2.6081,2.6081,2.6081,2.6081,2400.0],["1989-05-15",2.6081,2.6223,2.594,2.594,1200.0],["1989-05-16",2.594,2.594,2.594,2.594,0.0],["1989-05-17",2.594,2.6648,2.5798,2.6648,2800.0],["1989-05-18",2.6648,2.6648,2.6223,2.6223,2800.0],["1989-05-19",2.6223,2.6223,2.6223,2.6223,0.0],["1989-05-22",2.6223,2.6223,2.5656,2.5656,13200.0],["1989-05-23",2.5798,2.6081,2.5798,2.5798,4400.0],["1989-05-24",2.5661,2.5661,2.5661,2.5661,1200.0],["1989-05-25",2.5091,2.5091,2.5091,2.5091,3600.0],["1989-05-26",2.5091,2.5091,2.5091,2.5091,0.0],["1989-05-30",2.4948,2.4948,2.4948,2.4948,800.0],["1989-05-31",2.4948,2.5233,2.4948,2.5091,9600.0],["1989-06-01",2.5376,2.5804,2.5376,2.5804,7600.0],["1989-06-02",2.5661,2.5661,2.5661,2.5661,800.0],["1989-06-05",2.6231,2.6659,2.6231,2.6374,13200.0],["1989-06-06",2.5519,2.5519,2.5519,2.5519,18400.0],["1989-06-07",2.5519,2.5519,2.5519,2.5519,0.0],["1989-06-08",2.5661,2.5946,2.5661,2.5946,2000.0],["1989-06-09",2.5946,2.5946,2.5946,2.5946,0.0],["1989-06-12",2.5946,2.6374,2.5804,2.5804,7600.0],["1989-06-13",2.5804,2.5804,2.5519,2.5804,6400.0],["1989-06-14",2.5946,2.5946,2.5946,2.5946,1200.0],["1989-06-15",2.5946,2.5946,2.5946,2.5946,50400.0],["1989-06-16",2.5946,2.5946,2.5946,2.5946,0.0],["1989-06-19",2.5946,2.5946,2.5946,2.5946,0.0],["1989-06-20",2.5661,2.5661,2.5376,2.5376,4800.0],["1989-06-21",2.5091,2.5091,2.4093,2.4378,18000.0],["1989-06-22",2.4093,2.4093,2.4093,2.4093,800.0],["1989-06-23",2.4093,2.4521,2.395,2.4521,51200.0],["1989-06-26",2.4521,2.5376,2.4521,2.4521,15600.0],["1989-06-27",2.4521,2.4521,2.4521,2.4521,0.0],["1989-06-28",2.4521,2.4521,2.4521,2.4521,0.0],["1989-06-29",2.4521,2.4521,2.4521,2.4521,0.0],["1989-06-30",2.4521,2.4521,2.4521,2.4521,2800.0],["1989-07-03",2.4521,2.4521,2.4521,2.4521,0.0],["1989-07-05",2.4521,2.4521,2.4235,2.4521,52000.0],["1989-07-06",2.4521,2.4521,2.4235,2.4235,15200.0],["1989-07-07",2.4235,2.4378,2.4235,2.4378,5200.0],["1989-07-10",2.4378,2.4378,2.4378,2.4378,0.0],["1989-07-11",2.4378,2.4378,2.4378,2.4378,2000.0],["1989-07-12",2.4378,2.4378,2.4093,2.4093,3200.0],["1989-07-13",2.4093,2.4378,2.395,2.4235,60400.0],["1989-07-14",2.4235,2.4378,2.395,2.395,22000.0],["1989-07-17",2.395,2.395,2.3808,2.3808,5600.0],["1989-07-18",2.3808,2.3808,2.338,2.338,4000.0],["1989-07-19",2.3095,2.3095,2.2525,2.2525,4800.0],["1989-07-20",2.2525,2.2667,2.2097,2.2097,2000.0],["1989-07-21",2.2097,2.2097,2.1954,2.2097,7200.0],["1989-07-24",2.1954,2.1954,2.1954,2.1954,1600.0],["1989-07-25",2.1954,2.1954,2.1954,2.1954,7600.0],["1989-07-26",2.1954,2.1954,2.1099,2.1812,11200.0],["1989-07-27",2.1812,2.224,2.1812,2.2097,6800.0],["1989-07-28",2.2382,2.2525,2.2382,2.2382,4400.0],["1989-07-31",2.224,2.224,2.1954,2.224,37200.0],["1989-08-01",2.224,2.2382,2.224,2.224,8400.0],["1989-08-02",2.224,2.224,2.1812,2.1812,4800.0],["1989-08-03",2.2097,2.2382,2.2097,2.2382,4400.0],["1989-08-04",2.224,2.224,2.1954,2.224,6000.0],["1989-08-07",2.2525,2.2667,2.2525,2.2667,1200.0],["1989-08-08",2.2667,2.2667,2.2667,2.2667,10000.0],["1989-08-09",2.2667,2.2667,2.2667,2.2667,0.0],["1989-08-10",2.2525,2.2525,2.1954,2.2525,7600.0],["1989-08-11",2.2667,2.2667,2.2667,2.2667,2000.0],["1989-08-14",2.2667,2.2667,2.2667,2.2667,6000.0],["1989-08-15",2.2667,2.2667,2.2667,2.2667,800.0],["1989-08-16",2.2667,2.2667,2.2667,2.2667,0.0],["1989-08-17",2.2667,2.2667,2.2667,2.2667,0.0],["1989-08-18",2.2525,2.2525,2.2525,2.2525,1600.0],["1989-08-21",2.2382,2.2382,2.224,2.224,6000.0],["1989-08-22",2.224,2.224,2.224,2.224,3200.0],["1989-08-23",2.2382,2.2382,2.2382,2.2382,400.0],["1989-08-24",2.2382,2.2382,2.2382,2.2382,0.0],["1989-08-25",2.2382,2.2667,2.224,2.2667,12000.0],["1989-08-28",2.253,2.253,2.253,2.253,1200.0],["1989-08-29",2.2817,2.2817,2.2817,2.2817,4800.0],["1989-08-30",2.2817,2.2817,2.2673,2.2673,2800.0],["1989-08-31",2.2817,2.296,2.2817,2.296,5200.0],["1989-09-01",2.296,2.296,2.296,2.296,0.0],["1989-09-05",2.3247,2.3678,2.3247,2.3678,11200.0],["1989-09-06",2.3821,2.4395,2.3821,2.4395,9600.0],["1989-09-07",2.4539,2.4969,2.4539,2.4969,17600.0],["1989-09-08",2.4969,2.5256,2.4969,2.5256,8000.0],["1989-09-11",2.5256,2.5256,2.4969,2.4969,21600.0],["1989-09-12",2.4969,2.4969,2.4969,2.4969,0.0],["1989-09-13",2.5113,2.5256,2.5113,2.5256,7600.0],["1989-09-14",2.5113,2.5113,2.4682,2.4682,4400.0],["1989-09-15",2.4682,2.4682,2.4682,2.4682,0.0],["1989-09-18",2.4395,2.4395,2.3391,2.3391,6400.0],["1989-09-19",2.3391,2.3391,2.3391,2.3391,0.0],["1989-09-20",2.3104,2.3104,2.3104,2.3104,2000.0],["1989-09-21",2.3104,2.3104,2.3104,2.3104,800.0],["1989-09-22",2.3104,2.3247,2.3104,2.3247,1600.0],["1989-09-25",2.3247,2.3534,2.253,2.253,10000.0],["1989-09-26",2.2817,2.296,2.2817,2.296,2400.0],["1989-09-27",2.296,2.3247,2.296,2.3247,1200.0],["1989-09-28",2.3391,2.3391,2.3391,2.3391,800.0],["1989-09-29",2.3391,2.3391,2.3391,2.3391,0.0],["1989-10-02",2.3391,2.3391,2.3391,2.3391,0.0],["1989-10-03",2.3104,2.3104,2.3104,2.3104,1600.0],["1989-10-04",2.296,2.296,2.296,2.296,2000.0],["1989-10-05",2.3247,2.3965,2.3247,2.3391,40000.0],["1989-10-06",2.3391,2.3391,2.3391,2.3391,0.0],["1989-10-09",2.3247,2.3247,2.2386,2.2386,10000.0],["1989-10-10",2.2386,2.3247,2.2386,2.3247,4400.0],["1989-10-11",2.3247,2.3534,2.3247,2.3534,23200.0],["1989-10-12",2.3534,2.3534,2.3534,2.3534,800.0],["1989-10-13",2.3247,2.3247,2.2673,2.2673,4800.0],["1989-10-16",2.253,2.253,2.1095,2.253,37600.0],["1989-10-17",2.2673,2.2673,2.2673,2.2673,4800.0],["1989-10-18",2.2673,2.2673,2.2673,2.2673,0.0],["1989-10-19",2.2673,2.2673,2.2673,2.2673,800.0],["1989-10-20",2.2673,2.2817,2.2673,2.2817,21600.0],["1989-10-23",2.2673,2.2673,2.2386,2.2386,2400.0],["1989-10-24",2.2386,2.2386,2.2386,2.2386,0.0],["1989-10-25",2.253,2.253,2.253,2.253,13600.0],["1989-10-26",2.2243,2.2243,2.0808,2.0808,9200.0],["1989-10-27",2.1095,2.1095,2.1095,2.1095,400.0],["1989-10-30",2.1095,2.1525,2.0951,2.1525,2800.0],["1989-10-31",2.1812,2.2099,2.1812,2.2099,2000.0],["1989-11-01",2.2243,2.2386,2.2243,2.2386,27200.0],["1989-11-02",2.2386,2.2386,2.2386,2.2386,400.0],["1989-11-03",2.2386,2.2673,2.2386,2.253,56400.0],["1989-11-06",2.2386,2.2386,2.2386,2.2386,4400.0],["1989-11-07",2.2099,2.2099,2.1669,2.1669,5200.0],["1989-11-08",2.1525,2.1525,2.1525,2.1525,400.0],["1989-11-09",2.1238,2.1238,2.1238,2.1238,400.0],["1989-11-10",2.1238,2.1238,2.1238,2.1238,8000.0],["1989-11-13",2.1238,2.1382,2.1238,2.1238,90400.0],["1989-11-14",2.1238,2.1238,2.1238,2.1238,0.0],["1989-11-15",2.1238,2.1238,2.1238,2.1238,0.0],["1989-11-16",2.1238,2.1238,2.1238,2.1238,1600.0],["1989-11-17",2.1238,2.1238,2.1238,2.1238,0.0],["1989-11-20",2.0951,2.0951,2.0951,2.0951,1600.0],["1989-11-21",2.0951,2.0951,2.0951,2.0951,0.0],["1989-11-22",2.0951,2.1238,2.0951,2.0951,51600.0],["1989-11-24",2.1525,2.1525,2.1525,2.1525,6800.0],["1989-11-27",2.1687,2.1687,2.1109,2.1109,2800.0],["1989-11-28",2.1109,2.1109,2.1109,2.1109,400.0],["1989-11-29",2.1109,2.1253,2.0819,2.0819,4400.0],["1989-11-30",2.0819,2.0819,2.053,2.0819,3200.0],["1989-12-01",2.0819,2.0819,2.0819,2.0819,0.0],["1989-12-04",2.0819,2.0964,2.0819,2.0819,8400.0],["1989-12-05",2.0819,2.1109,2.0819,2.0819,2400.0],["1989-12-06",2.0819,2.0819,2.0819,2.0819,18400.0],["1989-12-07",2.0819,2.0819,2.0819,2.0819,12800.0],["1989-12-08",2.0964,2.1109,2.0964,2.1109,5200.0],["1989-12-11",2.1109,2.1109,2.1109,2.1109,0.0],["1989-12-12",2.0819,2.0819,2.0819,2.0819,28000.0],["1989-12-13",2.1109,2.1109,2.1109,2.1109,400.0],["1989-12-14",2.0819,2.0819,2.0819,2.0819,6000.0],["1989-12-15",2.0819,2.1109,2.0819,2.0819,9600.0],["1989-12-18",2.0819,2.0819,2.0819,2.0819,11200.0],["1989-12-19",2.1109,2.1687,2.1109,2.1687,6800.0],["1989-12-20",2.1687,2.1687,2.1687,2.1687,4000.0],["1989-12-21",2.1687,2.1687,2.1687,2.1687,0.0],["1989-12-22",2.1687,2.1687,2.1687,2.1687,0.0],["1989-12-26",2.1976,2.1976,2.1976,2.1976,5600.0],["1989-12-27",2.2265,2.241,2.2265,2.241,1200.0],["1989-12-28",2.2265,2.2265,2.2121,2.2121,4000.0],["1989-12-29",2.2121,2.241,2.2121,2.2121,9600.0],["1990-01-02",2.2121,2.2121,2.2121,2.2121,0.0],["1990-01-03",2.1832,2.1832,2.1687,2.1832,4800.0],["1990-01-04",2.1832,2.1976,2.1687,2.1687,3600.0],["1990-01-05",2.1542,2.1542,2.1542,2.1542,1600.0],["1990-01-08",2.1398,2.1398,2.1109,2.1109,4000.0],["1990-01-09",2.1398,2.1687,2.1398,2.1542,12400.0],["1990-01-10",2.1542,2.1542,2.1542,2.1542,0.0],["1990-01-11",2.1542,2.1542,2.1542,2.1542,0.0],["1990-01-12",2.1542,2.1542,2.1542,2.1542,400.0],["1990-01-15",2.1687,2.1687,2.1687,2.1687,800.0],["1990-01-16",2.1687,2.1687,2.1687,2.1687,0.0],["1990-01-17",2.1398,2.1398,2.1398,2.1398,2000.0],["1990-01-18",2.1398,2.1398,2.1398,2.1398,0.0],["1990-01-19",2.1398,2.1398,2.1398,2.1398,0.0],["1990-01-22",2.1109,2.1109,2.1109,2.1109,3200.0],["1990-01-23",2.0964,2.0964,2.0964,2.0964,800.0],["1990-01-24",2.0964,2.1109,2.0819,2.1109,1200.0],["1990-01-25",2.1109,2.1109,2.1109,2.1109,4000.0],["1990-01-26",2.1109,2.1109,2.1109,2.1109,0.0],["1990-01-29",2.0964,2.0964,2.0819,2.0819,2000.0],["1990-01-30",2.0675,2.0675,2.0386,2.0386,2000.0],["1990-01-31",2.0097,2.0097,1.9807,1.9807,1600.0],["1990-02-01",1.9807,1.9807,1.9374,1.9807,3200.0],["1990-02-02",1.9807,1.9807,1.9807,1.9807,400.0],["1990-02-05",1.9807,2.0675,1.9807,2.0241,10400.0],["1990-02-06",2.0241,2.0241,2.0241,2.0241,0.0],["1990-02-07",2.053,2.053,2.053,2.053,400.0],["1990-02-08",2.0386,2.0386,2.0241,2.0241,2800.0],["1990-02-09",2.0241,2.0241,2.0241,2.0241,8000.0],["1990-02-12",2.0241,2.0241,2.0241,2.0241,0.0],["1990-02-13",2.0241,2.0386,2.0097,2.0386,24400.0],["1990-02-14",2.0386,2.053,2.0241,2.053,2800.0],["1990-02-15",2.053,2.053,2.053,2.053,0.0],["1990-02-16",2.0241,2.0241,2.0241,2.0241,400.0],["1990-02-20",2.0097,2.0097,1.9663,1.9663,9600.0],["1990-02-21",1.9663,1.9663,1.9663,1.9663,0.0],["1990-02-22",1.9807,1.9807,1.9807,1.9807,4000.0],["1990-02-23",1.9825,1.9825,1.9825,1.9825,800.0],["1990-02-26",1.9825,1.9825,1.9825,1.9825,0.0],["1990-02-27",1.9825,1.9825,1.9388,1.9825,11600.0],["1990-02-28",2.0116,2.0262,2.0116,2.0262,12000.0],["1990-03-01",2.0262,2.0262,2.0262,2.0262,0.0],["1990-03-02",1.9971,1.9971,1.9971,1.9971,1200.0],["1990-03-05",2.0262,2.0262,2.0262,2.0262,400.0],["1990-03-06",2.0408,2.0991,2.0408,2.0991,6000.0],["1990-03-07",2.0991,2.0991,2.07,2.07,2000.0],["1990-03-08",2.0845,2.0991,2.0845,2.0991,1600.0],["1990-03-09",2.1283,2.1574,2.1283,2.1574,2400.0],["1990-03-12",2.2011,2.2011,2.2011,2.2011,5200.0],["1990-03-13",2.172,2.172,2.172,2.172,1200.0],["1990-03-14",2.172,2.172,2.172,2.172,0.0],["1990-03-15",2.1866,2.2157,2.1866,2.2157,8400.0],["1990-03-16",2.2157,2.2157,2.2157,2.2157,0.0],["1990-03-19",2.2303,2.2449,2.2303,2.2449,5200.0],["1990-03-20",2.274,2.3032,2.274,2.274,4800.0],["1990-03-21",2.274,2.3032,2.274,2.274,5200.0],["1990-03-22",2.2886,2.2886,2.2886,2.2886,800.0],["1990-03-23",2.2886,2.2886,2.2595,2.2595,4000.0],["1990-03-26",2.274,2.2886,2.274,2.2886,2400.0],["1990-03-27",2.2886,2.2886,2.2886,2.2886,0.0],["1990-03-28",2.274,2.274,2.274,2.274,400.0],["1990-03-29",2.274,2.274,2.274,2.274,1600.0],["1990-03-30",2.274,2.274,2.274,2.274,0.0],["1990-04-02",2.274,2.274,2.274,2.274,0.0],["1990-04-03",2.274,2.274,2.274,2.274,0.0],["1990-04-04",2.2449,2.2449,2.1428,2.1428,10800.0],["1990-04-05",2.1574,2.1866,2.1574,2.1866,6000.0],["1990-04-06",2.1866,2.1866,2.1866,2.1866,0.0],["1990-04-09",2.1866,2.1866,2.1866,2.1866,0.0],["1990-04-10",2.1283,2.1283,2.1283,2.1283,3200.0],["1990-04-11",2.1283,2.1283,2.1283,2.1283,0.0],["1990-04-12",2.1428,2.1866,2.1428,2.172,7200.0],["1990-04-16",2.1574,2.1574,2.1574,2.1574,400.0],["1990-04-17",2.1866,2.2303,2.1866,2.2157,3200.0],["1990-04-18",2.2157,2.2157,2.2157,2.2157,800.0],["1990-04-19",2.2011,2.2011,2.1866,2.2011,1600.0],["1990-04-20",2.172,2.172,2.1574,2.1574,800.0],["1990-04-23",2.1574,2.1574,2.1574,2.1574,0.0],["1990-04-24",2.1574,2.1866,2.1574,2.1866,2400.0],["1990-04-25",2.1866,2.1866,2.1866,2.1866,0.0],["1990-04-26",2.2157,2.274,2.2157,2.2303,12800.0],["1990-04-27",2.2595,2.2595,2.2595,2.2595,800.0],["1990-04-30",2.2449,2.2449,2.1574,2.1574,6400.0],["1990-05-01",2.172,2.172,2.172,2.172,800.0],["1990-05-02",2.2011,2.2011,2.2011,2.2011,1200.0],["1990-05-03",2.2011,2.2011,2.2011,2.2011,0.0],["1990-05-04",2.2011,2.2303,2.1866,2.1866,8800.0],["1990-05-07",2.1866,2.1866,2.1866,2.1866,0.0],["1990-05-08",2.1866,2.1866,2.1866,2.1866,0.0],["1990-05-09",2.1866,2.1866,2.1866,2.1866,0.0],["1990-05-10",2.172,2.172,2.1428,2.1428,6000.0],["1990-05-11",2.1428,2.2157,2.1283,2.2157,14800.0],["1990-05-14",2.2157,2.2157,2.1866,2.1866,4000.0],["1990-05-15",2.172,2.172,2.1574,2.1574,4400.0],["1990-05-16",2.1574,2.2011,2.1574,2.172,4800.0],["1990-05-17",2.172,2.2011,2.172,2.172,2800.0],["1990-05-18",2.1574,2.1574,2.1574,2.1574,2000.0],["1990-05-21",2.1428,2.1428,2.0991,2.0991,24400.0],["1990-05-22",2.1283,2.1574,2.1283,2.1283,5600.0],["1990-05-23",2.1283,2.1283,2.1283,2.1283,0.0],["1990-05-24",2.1447,2.3504,2.1447,2.3504,28400.0],["1990-05-25",2.3504,2.3504,2.3063,2.3063,8800.0],["1990-05-29",2.3063,2.3798,2.3063,2.3798,14400.0],["1990-05-30",2.4091,2.4826,2.4091,2.4826,13200.0],["1990-05-31",2.512,2.5267,2.512,2.5267,3200.0],["1990-06-01",2.512,2.512,2.4532,2.4826,22000.0],["1990-06-04",2.512,2.5267,2.512,2.5267,9600.0],["1990-06-05",2.5267,2.5267,2.4826,2.5267,4400.0],["1990-06-06",2.5267,2.5707,2.5267,2.556,18800.0],["1990-06-07",2.5854,2.6148,2.5854,2.6148,12400.0],["1990-06-08",2.6295,2.7176,2.6295,2.7176,18400.0],["1990-06-11",2.747,2.8498,2.747,2.8204,30800.0],["1990-06-12",2.8204,2.8645,2.8058,2.8058,31600.0],["1990-06-13",2.8058,2.8204,2.7617,2.8204,16800.0],["1990-06-14",2.8204,2.8204,2.7911,2.7911,5200.0],["1990-06-15",2.7911,2.8058,2.747,2.747,42400.0],["1990-06-18",2.747,2.747,2.747,2.747,1200.0],["1990-06-19",2.747,2.747,2.7029,2.7323,65200.0],["1990-06-20",2.7323,2.8792,2.7323,2.7911,116400.0],["1990-06-21",2.8058,2.8351,2.8058,2.8058,7200.0],["1990-06-22",2.8058,2.8204,2.7764,2.7764,7200.0],["1990-06-25",2.7764,2.8498,2.7764,2.8498,17200.0],["1990-06-26",2.8498,2.8939,2.8498,2.8645,15200.0],["1990-06-27",2.8498,2.8498,2.8205,2.8498,10400.0],["1990-06-28",2.8351,2.8351,2.7911,2.7911,3600.0],["1990-06-29",2.8204,2.8204,2.8204,2.8204,800.0],["1990-07-02",2.7911,2.7911,2.7764,2.7764,4000.0],["1990-07-03",2.8058,2.8498,2.8058,2.8058,6000.0],["1990-07-05",2.8058,2.8058,2.8058,2.8058,0.0],["1990-07-06",2.8205,2.8498,2.8205,2.8498,5200.0],["1990-07-09",2.8498,2.8792,2.8498,2.8498,1200.0],["1990-07-10",2.8498,2.8645,2.8204,2.8204,20400.0],["1990-07-11",2.8204,2.8204,2.7911,2.7911,4400.0],["1990-07-12",2.7911,2.7911,2.7911,2.7911,0.0],["1990-07-13",2.7911,2.8204,2.7764,2.7764,6400.0],["1990-07-16",2.7764,2.8058,2.7764,2.7911,6800.0],["1990-07-17",2.8204,2.8204,2.8204,2.8204,1600.0],["1990-07-18",2.8204,2.8204,2.7911,2.7911,9600.0],["1990-07-19",2.7911,2.7911,2.7764,2.7911,1200.0],["1990-07-20",2.7911,2.7911,2.747,2.7911,4800.0],["1990-07-23",2.7911,2.8351,2.7617,2.7617,21200.0],["1990-07-24",2.9086,3.0408,2.9086,3.0261,54000.0],["1990-07-25",3.0555,3.1436,3.0555,3.1436,12000.0],["1990-07-26",3.1436,3.173,3.1436,3.1583,16400.0],["1990-07-27",3.1583,3.2024,3.1436,3.173,6000.0],["1990-07-30",3.1583,3.1583,3.0555,3.1583,13200.0],["1990-07-31",3.1583,3.1583,3.1289,3.1289,5600.0],["1990-08-01",3.0996,3.0996,3.0702,3.0996,17600.0],["1990-08-02",3.0408,3.0408,2.9967,2.9967,8000.0],["1990-08-03",2.9967,3.0408,2.8645,2.8645,14000.0],["1990-08-06",2.8351,2.8351,2.7323,2.7911,14800.0],["1990-08-07",2.7617,2.7617,2.7617,2.7617,1200.0],["1990-08-08",2.7617,2.7911,2.7617,2.7911,2000.0],["1990-08-09",2.7911,2.7911,2.7911,2.7911,0.0],["1990-08-10",2.7911,2.7911,2.7911,2.7911,0.0],["1990-08-13",2.7617,2.7617,2.7323,2.7323,1600.0],["1990-08-14",2.7323,2.7323,2.7323,2.7323,0.0],["1990-08-15",2.7323,2.7323,2.7176,2.7323,18000.0],["1990-08-16",2.7029,2.7029,2.7029,2.7029,1200.0],["1990-08-17",2.7029,2.7176,2.7029,2.7029,7600.0],["1990-08-20",2.7029,2.7176,2.6882,2.6882,20800.0],["1990-08-21",2.6589,2.6589,2.6001,2.6001,8800.0],["1990-08-22",2.6148,2.6148,2.6148,2.6148,800.0],["1990-08-23",2.5854,2.5854,2.556,2.556,1600.0],["1990-08-24",2.5267,2.5267,2.5267,2.5267,1200.0],["1990-08-27",2.5432,2.5728,2.5432,2.5432,4400.0],["1990-08-28",2.5432,2.6615,2.5136,2.6171,12400.0],["1990-08-29",2.6467,2.6615,2.6467,2.6615,800.0],["1990-08-30",2.6615,2.6763,2.6171,2.6319,5600.0],["1990-08-31",2.6171,2.6171,2.6171,2.6171,1200.0],["1990-09-04",2.6171,2.6171,2.5876,2.6171,800.0],["1990-09-05",2.6171,2.6171,2.6171,2.6171,0.0],["1990-09-06",2.6319,2.6467,2.6319,2.6467,4000.0],["1990-09-07",2.6171,2.6171,2.6171,2.6171,400.0],["1990-09-10",2.6171,2.6319,2.6171,2.6171,16400.0],["1990-09-11",2.6171,2.7354,2.6171,2.6911,102800.0],["1990-09-12",2.7206,2.7502,2.7206,2.7354,10800.0],["1990-09-13",2.7206,2.7206,2.7206,2.7206,1600.0],["1990-09-14",2.7206,2.7206,2.7206,2.7206,800.0],["1990-09-17",2.7206,2.7502,2.7206,2.7502,21600.0],["1990-09-18",2.7502,2.7502,2.7502,2.7502,0.0],["1990-09-19",2.7946,2.7946,2.7946,2.7946,8000.0],["1990-09-20",2.765,2.765,2.765,2.765,800.0],["1990-09-21",2.765,2.7798,2.7206,2.7206,2000.0],["1990-09-24",2.7206,2.7206,2.7206,2.7206,0.0],["1990-09-25",2.7206,2.7502,2.7206,2.7502,4800.0],["1990-09-26",2.7206,2.7206,2.6911,2.6911,2800.0],["1990-09-27",2.6911,2.7206,2.6763,2.6763,9600.0],["1990-09-28",2.6763,2.7206,2.6763,2.7206,7200.0],["1990-10-01",2.7059,2.7059,2.7059,2.7059,6400.0],["1990-10-02",2.7059,2.7206,2.6763,2.7059,119600.0],["1990-10-03",2.7059,2.7354,2.6763,2.7059,6400.0],["1990-10-04",2.6911,2.6911,2.6615,2.6615,1200.0],["1990-10-05",2.6615,2.6615,2.6615,2.6615,0.0],["1990-10-08",2.6763,2.7059,2.6763,2.7059,2000.0],["1990-10-09",2.6763,2.6763,2.6615,2.6615,2400.0],["1990-10-10",2.6615,2.6615,2.6615,2.6615,0.0],["1990-10-11",2.6615,2.7059,2.6171,2.7059,87600.0],["1990-10-12",2.7059,2.765,2.7059,2.765,3200.0],["1990-10-15",2.7354,2.7354,2.7059,2.7059,1200.0],["1990-10-16",2.6763,2.6763,2.6171,2.6171,100400.0],["1990-10-17",2.6024,2.6024,2.5876,2.5876,50400.0],["1990-10-18",2.6171,2.6615,2.6171,2.6467,6000.0],["1990-10-19",2.6467,2.6467,2.6467,2.6467,0.0],["1990-10-22",2.6467,2.6467,2.6467,2.6467,0.0],["1990-10-23",2.6467,2.6467,2.6467,2.6467,0.0],["1990-10-24",2.8094,2.8389,2.8094,2.8094,2000.0],["1990-10-25",2.8094,2.8094,2.8094,2.8094,0.0],["1990-10-26",2.7798,2.7798,2.7206,2.7206,4000.0],["1990-10-29",2.6911,2.6911,2.6911,2.6911,3600.0],["1990-10-30",2.6911,2.6911,2.6911,2.6911,0.0],["1990-10-31",2.6911,2.7206,2.6911,2.7206,82000.0],["1990-11-01",2.7206,2.7206,2.6911,2.6911,113200.0],["1990-11-02",2.6911,2.6911,2.6911,2.6911,0.0],["1990-11-05",2.6911,2.7354,2.6615,2.7354,4800.0],["1990-11-06",2.6911,2.6911,2.6763,2.6763,51600.0],["1990-11-07",2.6763,2.6763,2.6763,2.6763,0.0],["1990-11-08",2.6763,2.6763,2.6615,2.6615,32400.0],["1990-11-09",2.6911,2.7502,2.6911,2.7502,14400.0],["1990-11-12",2.7502,2.7502,2.7502,2.7502,0.0],["1990-11-13",2.7502,2.7502,2.7502,2.7502,0.0],["1990-11-14",2.6763,2.6763,2.6763,2.6763,800.0],["1990-11-15",2.6763,2.6763,2.6763,2.6763,0.0],["1990-11-16",2.6763,2.6763,2.6763,2.6763,400.0],["1990-11-19",2.6615,2.6615,2.6615,2.6615,800.0],["1990-11-20",2.6615,2.6615,2.6467,2.6615,8800.0],["1990-11-21",2.6615,2.6615,2.6615,2.6615,4000.0],["1990-11-23",2.6319,2.6319,2.6319,2.6319,1600.0],["1990-11-26",2.5914,2.5914,2.5616,2.5616,1600.0],["1990-11-27",2.4872,2.4872,2.4276,2.4276,6000.0],["1990-11-28",2.4425,2.4872,2.4425,2.4574,53600.0],["1990-11-29",2.4425,2.4425,2.4127,2.4425,6000.0],["1990-11-30",2.4127,2.4127,2.368,2.4127,20400.0],["1990-12-03",2.3978,2.3978,2.3978,2.3978,800.0],["1990-12-04",2.3829,2.3829,2.3829,2.3829,2000.0],["1990-12-05",2.4276,2.4425,2.4276,2.4425,10000.0],["1990-12-06",2.4574,2.4574,2.4574,2.4574,2800.0],["1990-12-07",2.4574,2.4574,2.4574,2.4574,0.0],["1990-12-10",2.4425,2.4425,2.4425,2.4425,2000.0],["1990-12-11",2.4127,2.4127,2.4127,2.4127,800.0],["1990-12-12",2.4127,2.4127,2.4127,2.4127,0.0],["1990-12-13",2.4276,2.4574,2.4276,2.4574,18400.0],["1990-12-14",2.4872,2.4872,2.4872,2.4872,800.0],["1990-12-17",2.4574,2.4574,2.3978,2.3978,9200.0],["1990-12-18",2.4574,2.5021,2.4574,2.5021,9600.0],["1990-12-19",2.5318,2.6212,2.5318,2.6212,14400.0],["1990-12-20",2.651,2.651,2.651,2.651,70000.0],["1990-12-21",2.6212,2.6212,2.6063,2.6063,2000.0],["1990-12-24",2.6063,2.6063,2.6063,2.6063,0.0],["1990-12-26",2.5914,2.5914,2.5914,2.5914,10000.0],["1990-12-27",2.5616,2.5616,2.5318,2.5616,19600.0],["1990-12-28",2.5616,2.5616,2.5616,2.5616,2800.0],["1990-12-31",2.5616,2.5616,2.5616,2.5616,86000.0],["1991-01-02",2.5616,2.5616,2.5616,2.5616,0.0],["1991-01-03",2.5616,2.5616,2.5616,2.5616,2000.0],["1991-01-04",2.5616,2.5616,2.5616,2.5616,6000.0],["1991-01-07",2.5616,2.5616,2.5616,2.5616,0.0],["1991-01-08",2.5914,2.5914,2.5914,2.5914,1200.0],["1991-01-09",2.5616,2.5616,2.5616,2.5616,5200.0],["1991-01-10",2.5616,2.5616,2.5616,2.5616,6400.0],["1991-01-11",2.5467,2.5467,2.5467,2.5467,6000.0],["1991-01-14",2.5616,2.5914,2.5616,2.5616,5200.0],["1991-01-15",2.5616,2.5914,2.5467,2.5467,2400.0],["1991-01-16",2.5467,2.5467,2.5467,2.5467,0.0],["1991-01-17",2.5765,2.5914,2.5765,2.5914,3600.0],["1991-01-18",2.5914,2.5914,2.5914,2.5914,0.0],["1991-01-21",2.5616,2.5616,2.5616,2.5616,800.0],["1991-01-22",2.6212,2.6659,2.6212,2.651,24800.0],["1991-01-23",2.651,2.651,2.651,2.651,0.0],["1991-01-24",2.651,2.651,2.651,2.651,0.0],["1991-01-25",2.651,2.651,2.651,2.651,400.0],["1991-01-28",2.6212,2.6212,2.5765,2.5765,2000.0],["1991-01-29",2.5616,2.5616,2.5616,2.5616,2000.0],["1991-01-30",2.5616,2.5616,2.5616,2.5616,0.0],["1991-01-31",2.5914,2.651,2.5914,2.651,10000.0],["1991-02-01",2.6808,2.7552,2.6808,2.7552,12800.0],["1991-02-04",2.7404,2.7404,2.7255,2.7255,5200.0],["1991-02-05",2.7255,2.8893,2.7255,2.8297,23200.0],["1991-02-06",2.8893,2.9638,2.8893,2.934,36000.0],["1991-02-07",2.9638,3.1425,2.9638,3.1276,31600.0],["1991-02-08",3.1276,3.1871,3.068,3.1574,26000.0],["1991-02-11",3.1574,3.2765,3.1276,3.2765,40400.0],["1991-02-12",3.2467,3.2467,3.2467,3.2467,1600.0],["1991-02-13",3.2765,3.3957,3.2765,3.3659,29600.0],["1991-02-14",3.3659,3.3957,3.3659,3.3659,15600.0],["1991-02-15",3.3659,3.4254,3.3659,3.4254,6000.0],["1991-02-19",3.4552,3.5148,3.4552,3.5148,33200.0],["1991-02-20",3.5148,3.5297,3.485,3.485,50400.0],["1991-02-21",3.485,3.4999,3.4552,3.4999,17200.0],["1991-02-22",3.485,3.485,3.3957,3.4552,68400.0],["1991-02-25",3.4894,3.5643,3.4894,3.5193,7600.0],["1991-02-26",3.5043,3.5043,3.4894,3.4894,7600.0],["1991-02-27",3.4894,3.5343,3.4894,3.4894,50000.0],["1991-02-28",3.4894,3.5043,3.4744,3.5043,27600.0],["1991-03-01",3.4744,3.4744,3.4744,3.4744,4800.0],["1991-03-04",3.5043,3.5193,3.5043,3.5043,12800.0],["1991-03-05",3.5043,3.5343,3.4894,3.5193,40400.0],["1991-03-06",3.5493,3.5493,3.5493,3.5493,28000.0],["1991-03-07",3.5642,3.5642,3.5642,3.5642,5600.0],["1991-03-08",3.5343,3.5343,3.4744,3.4744,24000.0],["1991-03-11",3.4744,3.4744,3.4744,3.4744,0.0],["1991-03-12",3.4444,3.4444,3.3696,3.3845,9200.0],["1991-03-13",3.3546,3.3546,3.3396,3.3396,800.0],["1991-03-14",3.3396,3.3396,3.2797,3.2797,8000.0],["1991-03-15",3.2498,3.2498,3.1599,3.2348,20400.0],["1991-03-18",3.1899,3.1899,3.1449,3.1449,32000.0],["1991-03-19",3.115,3.115,3.1,3.1,1600.0],["1991-03-20",3.1,3.1749,3.1,3.1749,13600.0],["1991-03-21",3.1749,3.2048,3.1749,3.2048,9200.0],["1991-03-22",3.2048,3.2048,3.2048,3.2048,18800.0],["1991-03-25",3.2048,3.3097,3.2048,3.3097,14400.0],["1991-03-26",3.3246,3.3246,3.3246,3.3246,400.0],["1991-03-27",3.3246,3.3246,3.3097,3.3246,11600.0],["1991-03-28",3.3396,3.3546,3.3396,3.3546,14000.0],["1991-04-01",3.3097,3.3097,3.2947,3.2947,17200.0],["1991-04-02",3.2947,3.3546,3.2647,3.3546,16400.0],["1991-04-03",3.3546,3.3845,3.3546,3.3696,7600.0],["1991-04-04",3.3696,3.3845,3.3546,3.3845,25600.0],["1991-04-05",3.3845,3.3845,3.3546,3.3546,20400.0],["1991-04-08",3.3546,3.3546,3.3546,3.3546,4400.0],["1991-04-09",3.3546,3.3546,3.3546,3.3546,400.0],["1991-04-10",3.3546,3.3696,3.3546,3.3546,39200.0],["1991-04-11",3.3546,3.3845,3.3546,3.3546,8400.0],["1991-04-12",3.3845,3.4145,3.3845,3.4145,6000.0],["1991-04-15",3.4145,3.4145,3.3696,3.3696,22400.0],["1991-04-16",3.3845,3.3845,3.3845,3.3845,4000.0],["1991-04-17",3.3995,3.4145,3.3995,3.4145,1200.0],["1991-04-18",3.3995,3.3995,3.3995,3.3995,3200.0],["1991-04-19",3.3995,3.3995,3.3995,3.3995,0.0],["1991-04-22",3.3995,3.4145,3.3845,3.3845,3200.0],["1991-04-23",3.3845,3.4145,3.3696,3.3696,24400.0],["1991-04-24",3.3396,3.3396,3.2797,3.2797,50000.0],["1991-04-25",3.2348,3.2348,3.1449,3.1449,53600.0],["1991-04-26",3.1449,3.1449,3.1449,3.1449,2400.0],["1991-04-29",3.1449,3.1449,3.07,3.07,7600.0],["1991-04-30",3.07,3.1,3.0251,3.0251,11600.0],["1991-05-01",3.0251,3.0251,3.0251,3.0251,0.0],["1991-05-02",3.0101,3.0101,2.9952,2.9952,1600.0],["1991-05-03",3.0251,3.0251,3.0251,3.0251,3600.0],["1991-05-06",3.0101,3.0101,3.0101,3.0101,1600.0],["1991-05-07",3.0101,3.0101,2.9952,2.9952,13200.0],["1991-05-08",2.9952,3.0401,2.9952,3.0401,18400.0],["1991-05-09",3.0101,3.0101,2.9952,2.9952,1600.0],["1991-05-10",2.9952,2.9952,2.9952,2.9952,1200.0],["1991-05-13",2.9652,2.9652,2.9652,2.9652,800.0],["1991-05-14",2.9652,2.9652,2.9652,2.9652,8800.0],["1991-05-15",2.9652,2.9652,2.9652,2.9652,400.0],["1991-05-16",2.9652,2.9652,2.9652,2.9652,0.0],["1991-05-17",2.9652,2.9652,2.9652,2.9652,0.0],["1991-05-20",2.9652,2.9652,2.9652,2.9652,0.0],["1991-05-21",2.9652,2.9652,2.9652,2.9652,2000.0],["1991-05-22",2.9802,2.9802,2.9802,2.9802,400.0],["1991-05-23",2.9652,2.9652,2.9353,2.9652,2400.0],["1991-05-24",2.9845,2.9845,2.9845,2.9845,0.0],["1991-05-28",2.9242,2.9242,2.9091,2.9091,12400.0],["1991-05-29",2.879,2.879,2.879,2.879,400.0],["1991-05-30",2.879,2.8941,2.8338,2.8639,23200.0],["1991-05-31",2.8639,2.8639,2.8338,2.8639,9600.0],["1991-06-03",2.879,2.879,2.879,2.879,400.0],["1991-06-04",2.8639,2.8639,2.8489,2.8489,18000.0],["1991-06-05",2.8639,2.9242,2.8639,2.8941,40000.0],["1991-06-06",2.9242,2.9845,2.9242,2.9845,5200.0],["1991-06-07",2.9544,2.9544,2.9544,2.9544,800.0],["1991-06-10",2.9544,2.9544,2.9544,2.9544,0.0],["1991-06-11",2.9544,2.9544,2.9544,2.9544,0.0],["1991-06-12",2.9544,2.9845,2.9544,2.9544,4400.0],["1991-06-13",2.9544,2.9544,2.9242,2.9544,3200.0],["1991-06-14",2.9544,2.9544,2.9242,2.9242,7600.0],["1991-06-17",2.9544,2.9544,2.9544,2.9544,400.0],["1991-06-18",2.9393,2.9393,2.8941,2.9393,6000.0],["1991-06-19",2.9544,2.9694,2.9544,2.9694,8000.0],["1991-06-20",2.9845,2.9845,2.9845,2.9845,2000.0],["1991-06-21",2.9845,2.9845,2.9544,2.9544,4000.0],["1991-06-24",2.9242,2.9242,2.9091,2.9091,4000.0],["1991-06-25",2.9242,2.9393,2.9242,2.9242,2400.0],["1991-06-26",2.9242,2.9242,2.8941,2.8941,83600.0],["1991-06-27",2.9242,2.9242,2.9242,2.9242,400.0],["1991-06-28",2.9242,2.9694,2.9242,2.9242,9200.0],["1991-07-01",2.9544,3.0147,2.9544,3.0147,2000.0],["1991-07-02",3.0448,3.1654,3.0448,3.1503,6800.0],["1991-07-03",3.1805,3.3463,3.1805,3.3463,8800.0],["1991-07-05",3.3463,3.3463,3.3463,3.3463,2400.0],["1991-07-08",3.3161,3.3161,3.286,3.286,4000.0],["1991-07-09",3.286,3.286,3.286,3.286,0.0],["1991-07-10",3.3161,3.3463,3.3161,3.3463,800.0],["1991-07-11",3.3764,3.3764,3.3764,3.3764,400.0],["1991-07-12",3.3764,3.3764,3.3613,3.3764,1600.0],["1991-07-15",3.3764,3.3764,3.3463,3.3764,8000.0],["1991-07-16",3.3764,3.4066,3.3613,3.3613,4800.0],["1991-07-17",3.3764,3.3764,3.3764,3.3764,800.0],["1991-07-18",3.3764,3.3764,3.3764,3.3764,2800.0],["1991-07-19",3.3764,3.3764,3.3312,3.3764,4400.0],["1991-07-22",3.3312,3.3312,3.301,3.3161,2800.0],["1991-07-23",3.3312,3.3463,3.3312,3.3312,800.0],["1991-07-24",3.3463,3.3463,3.3463,3.3463,2000.0],["1991-07-25",3.3463,3.3463,3.3463,3.3463,0.0],["1991-07-26",3.3312,3.3312,3.3312,3.3312,800.0],["1991-07-29",3.3161,3.3161,3.3161,3.3161,4000.0],["1991-07-30",3.3312,3.3312,3.3312,3.3312,400.0],["1991-07-31",3.3011,3.3011,3.1654,3.1654,6400.0],["1991-08-01",3.1654,3.1805,3.1503,3.1805,2000.0],["1991-08-02",3.1503,3.1503,3.1202,3.1202,13600.0],["1991-08-05",3.09,3.09,3.0147,3.0147,28800.0],["1991-08-06",3.0147,3.0448,3.0147,3.0448,2400.0],["1991-08-07",3.0599,3.0599,3.0599,3.0599,400.0],["1991-08-08",3.0599,3.09,3.0147,3.0147,82000.0],["1991-08-09",3.0147,3.0147,3.0147,3.0147,0.0],["1991-08-12",2.9845,2.9845,2.879,2.8941,27600.0],["1991-08-13",2.9242,2.9544,2.9242,2.9544,9600.0],["1991-08-14",2.9544,2.9544,2.9544,2.9544,0.0],["1991-08-15",2.9393,2.9393,2.9393,2.9393,6000.0],["1991-08-16",2.9393,2.9393,2.9242,2.9242,6800.0],["1991-08-19",2.8941,2.8941,2.7132,2.7584,12800.0],["1991-08-20",2.7735,2.7886,2.7735,2.7735,4400.0],["1991-08-21",2.8036,2.879,2.8036,2.879,13200.0],["1991-08-22",2.879,2.879,2.8187,2.8187,8800.0],["1991-08-23",2.8187,2.8489,2.8187,2.8187,2400.0],["1991-08-26",2.8381,2.8381,2.7926,2.823,84800.0],["1991-08-27",2.8381,2.8381,2.8381,2.8381,4400.0],["1991-08-28",2.8685,2.8988,2.8685,2.8988,6000.0],["1991-08-29",2.8988,2.8988,2.8988,2.8988,0.0],["1991-08-30",2.8988,2.8988,2.8988,2.8988,0.0],["1991-09-03",2.8988,2.8988,2.8988,2.8988,0.0],["1991-09-04",2.8988,2.8988,2.8988,2.8988,0.0],["1991-09-05",2.914,2.9899,2.914,2.9899,5200.0],["1991-09-06",2.9747,2.9747,2.9444,2.9747,10800.0],["1991-09-09",2.9747,2.9747,2.9747,2.9747,0.0],["1991-09-10",2.9747,2.9747,2.9747,2.9747,400.0],["1991-09-11",2.9747,2.9747,2.914,2.914,3200.0],["1991-09-12",2.8837,2.8837,2.8837,2.8837,400.0],["1991-09-13",2.8988,2.8988,2.8988,2.8988,2000.0],["1991-09-16",2.8988,2.8988,2.8988,2.8988,400.0],["1991-09-17",2.8988,2.8988,2.8988,2.8988,2000.0],["1991-09-18",2.8988,2.8988,2.8988,2.8988,0.0],["1991-09-19",2.914,2.914,2.914,2.914,16400.0],["1991-09-20",2.8837,2.8837,2.8837,2.8837,800.0],["1991-09-23",2.8837,2.8837,2.8837,2.8837,21200.0],["1991-09-24",2.8837,2.8837,2.8837,2.8837,12000.0],["1991-09-25",2.8837,2.8837,2.8685,2.8685,2800.0],["1991-09-26",2.8837,2.8837,2.8837,2.8837,800.0],["1991-09-27",2.8837,2.8837,2.8837,2.8837,1600.0],["1991-09-30",2.8988,2.914,2.8988,2.914,5200.0],["1991-10-01",2.914,2.914,2.8837,2.914,19200.0],["1991-10-02",2.8837,2.8837,2.8685,2.8685,2400.0],["1991-10-03",2.8685,2.8685,2.8685,2.8685,0.0],["1991-10-04",2.8685,2.8837,2.8533,2.8533,5200.0],["1991-10-07",2.8533,2.8533,2.8533,2.8533,400.0],["1991-10-08",2.8533,2.8533,2.8533,2.8533,4000.0],["1991-10-09",2.823,2.823,2.7622,2.7622,14000.0],["1991-10-10",2.7774,2.7774,2.7774,2.7774,400.0],["1991-10-11",2.7926,2.823,2.7926,2.823,12000.0],["1991-10-14",2.8381,2.8685,2.8381,2.8381,11200.0],["1991-10-15",2.8078,2.8078,2.7926,2.7926,6400.0],["1991-10-16",2.823,2.9444,2.823,2.9444,11600.0],["1991-10-17",2.9444,2.9899,2.9444,2.9747,6400.0],["1991-10-18",3.0051,3.0051,3.0051,3.0051,800.0],["1991-10-21",3.0354,3.0961,3.0354,3.0961,4000.0],["1991-10-22",3.0961,3.2479,3.0961,3.2479,10400.0],["1991-10-23",3.2479,3.2783,3.2176,3.2783,6800.0],["1991-10-24",3.2479,3.2479,3.172,3.172,8000.0],["1991-10-25",3.172,3.172,3.172,3.172,0.0],["1991-10-28",3.172,3.1872,3.1417,3.1872,6000.0],["1991-10-29",3.2024,3.2024,3.2024,3.2024,800.0],["1991-10-30",3.1872,3.1872,3.172,3.172,1200.0],["1991-10-31",3.2024,3.2479,3.2024,3.2176,3600.0],["1991-11-01",3.2176,3.2176,3.172,3.172,7600.0],["1991-11-04",3.1417,3.1417,3.0203,3.0203,12800.0],["1991-11-05",3.0203,3.0658,3.0051,3.0354,14400.0],["1991-11-06",3.0658,3.0658,3.0658,3.0658,800.0],["1991-11-07",3.0658,3.0658,3.0658,3.0658,0.0],["1991-11-08",3.0506,3.0506,3.0506,3.0506,6400.0],["1991-11-11",3.0506,3.0506,3.0506,3.0506,0.0],["1991-11-12",3.081,3.1113,3.081,3.1113,1600.0],["1991-11-13",3.1417,3.1872,3.1417,3.1872,6000.0],["1991-11-14",3.2024,3.2176,3.1872,3.1872,6000.0],["1991-11-15",3.1872,3.1872,3.1872,3.1872,33600.0],["1991-11-18",3.1417,3.1417,3.1265,3.1265,10800.0],["1991-11-19",3.0961,3.0961,3.0658,3.0658,2000.0],["1991-11-20",3.0354,3.081,3.0354,3.081,2400.0],["1991-11-21",3.081,3.081,3.081,3.081,0.0],["1991-11-22",3.103,3.103,3.103,3.103,0.0],["1991-11-25",3.103,3.103,3.0724,3.0724,4000.0],["1991-11-26",3.0571,3.103,3.0571,3.103,4400.0],["1991-11-27",3.103,3.103,3.103,3.103,0.0],["1991-11-29",3.0877,3.0877,3.0877,3.0877,800.0],["1991-12-02",3.0571,3.0724,3.0571,3.0724,11600.0],["1991-12-03",3.0571,3.0571,3.0571,3.0571,4400.0],["1991-12-04",3.0724,3.0877,3.0724,3.0724,8400.0],["1991-12-05",3.0724,3.103,3.0724,3.103,22000.0],["1991-12-06",3.0877,3.0877,3.0877,3.0877,7600.0],["1991-12-09",3.103,3.103,3.0724,3.0724,7600.0],["1991-12-10",3.0571,3.0571,3.0571,3.0571,4000.0],["1991-12-11",3.0571,3.0724,3.0571,3.0571,10400.0],["1991-12-12",3.0724,3.0724,3.0571,3.0571,10000.0],["1991-12-13",3.0571,3.0571,3.0571,3.0571,2000.0],["1991-12-16",3.0877,3.0877,3.0877,3.0877,400.0],["1991-12-17",3.0724,3.0724,3.0571,3.0571,4000.0],["1991-12-18",3.0877,3.0877,3.0877,3.0877,800.0],["1991-12-19",3.103,3.103,3.103,3.103,400.0],["1991-12-20",3.103,3.1335,3.103,3.1335,3200.0],["1991-12-23",3.1183,3.1183,3.1183,3.1183,2000.0],["1991-12-24",3.1488,3.1488,3.1488,3.1488,800.0],["1991-12-26",3.1641,3.1641,3.1641,3.1641,1200.0],["1991-12-27",3.1794,3.2405,3.1794,3.2253,4000.0],["1991-12-30",3.2558,3.2711,3.2558,3.2711,800.0],["1991-12-31",3.3017,3.317,3.3017,3.3017,4800.0],["1992-01-02",3.2558,3.2558,3.2558,3.2558,143200.0],["1992-01-03",3.2864,3.2864,3.2405,3.2405,12000.0],["1992-01-06",3.21,3.2558,3.21,3.2558,26400.0],["1992-01-07",3.2864,3.2864,3.2558,3.2711,6000.0],["1992-01-08",3.2864,3.3017,3.2558,3.3017,12000.0],["1992-01-09",3.317,3.3323,3.3017,3.3323,5600.0],["1992-01-10",3.3017,3.3628,3.3017,3.3628,4800.0],["1992-01-13",3.3475,3.3475,3.3475,3.3475,2400.0],["1992-01-14",3.3475,3.3781,3.3475,3.3781,2400.0],["1992-01-15",3.3781,3.3781,3.3475,3.3781,22400.0],["1992-01-16",3.3781,3.3781,3.3781,3.3781,0.0],["1992-01-17",3.3475,3.3475,3.3475,3.3475,400.0],["1992-01-20",3.3781,3.424,3.3781,3.424,20800.0],["1992-01-21",3.3934,3.3934,3.3475,3.3628,5200.0],["1992-01-22",3.3628,3.4087,3.3628,3.4087,3200.0],["1992-01-23",3.4087,3.4087,3.4087,3.4087,1200.0],["1992-01-24",3.4087,3.4087,3.4087,3.4087,5200.0],["1992-01-27",3.424,3.4393,3.424,3.424,5200.0],["1992-01-28",3.424,3.424,3.3781,3.3781,2400.0],["1992-01-29",3.3934,3.4393,3.3934,3.4393,4400.0],["1992-01-30",3.424,3.424,3.3934,3.3934,5200.0],["1992-01-31",3.4087,3.8061,3.4087,3.8061,40800.0],["1992-02-03",3.8061,3.8061,3.7755,3.7755,4800.0],["1992-02-04",3.6991,3.6991,3.6227,3.6533,11600.0],["1992-02-05",3.5768,3.5768,3.5463,3.5768,13600.0],["1992-02-06",3.5768,3.5768,3.5768,3.5768,0.0],["1992-02-07",3.5463,3.5463,3.531,3.531,2000.0],["1992-02-10",3.5615,3.5615,3.5615,3.5615,6000.0],["1992-02-11",3.531,3.531,3.5157,3.5157,2000.0],["1992-02-12",3.5157,3.5157,3.5157,3.5157,0.0],["1992-02-13",3.5463,3.7603,3.5463,3.6685,17600.0],["1992-02-14",3.6685,3.6685,3.6685,3.6685,6000.0],["1992-02-18",3.7144,3.7603,3.6991,3.7297,6800.0],["1992-02-19",3.6991,3.6991,3.6685,3.6991,2800.0],["1992-02-20",3.7144,3.8367,3.7144,3.8367,6000.0],["1992-02-21",3.9131,3.9743,3.9131,3.9743,17200.0],["1992-02-24",3.9349,4.2116,3.9349,4.2116,10000.0],["1992-02-25",4.1808,4.1808,4.0579,4.0579,18000.0],["1992-02-26",4.0118,4.1194,3.9657,4.1194,10000.0],["1992-02-27",4.0886,4.1194,4.0886,4.0886,25200.0],["1992-02-28",4.0579,4.0579,3.981,3.981,3600.0],["1992-03-02",3.9349,3.9349,3.9042,3.9042,2000.0],["1992-03-03",3.9042,3.9195,3.9042,3.9195,2000.0],["1992-03-04",3.9195,3.9195,3.9195,3.9195,0.0],["1992-03-05",3.8888,3.8888,3.8427,3.8427,15600.0],["1992-03-06",3.8734,3.9042,3.8734,3.8734,4000.0],["1992-03-09",3.8581,3.8734,3.8581,3.8734,14800.0],["1992-03-10",3.8734,3.8734,3.8734,3.8734,0.0],["1992-03-11",3.8427,3.8427,3.7966,3.7966,1600.0],["1992-03-12",3.7966,3.7966,3.7966,3.7966,0.0],["1992-03-13",3.7812,3.7812,3.7812,3.7812,4400.0],["1992-03-16",3.7812,3.7812,3.7812,3.7812,0.0],["1992-03-17",3.8119,3.8888,3.8119,3.8888,3600.0],["1992-03-18",3.8888,3.8888,3.8888,3.8888,0.0],["1992-03-19",3.9042,3.9195,3.9042,3.9195,800.0],["1992-03-20",3.9195,3.9195,3.9195,3.9195,400.0],["1992-03-23",3.9503,3.9503,3.9195,3.9195,2400.0],["1992-03-24",3.9657,3.9657,3.9657,3.9657,12000.0],["1992-03-25",3.9349,3.9349,3.9195,3.9195,1200.0],["1992-03-26",3.9349,3.9657,3.9349,3.9503,101200.0],["1992-03-27",3.9503,3.9503,3.9503,3.9503,3200.0],["1992-03-30",3.9503,3.9503,3.9503,3.9503,0.0],["1992-03-31",3.981,3.981,3.981,3.981,400.0],["1992-04-01",4.0271,4.0271,4.0271,4.0271,2000.0],["1992-04-02",4.0886,4.1501,4.0886,4.1194,12400.0],["1992-04-03",4.1808,4.227,4.1808,4.227,4400.0],["1992-04-06",4.2423,4.3038,4.2423,4.3038,7600.0],["1992-04-07",4.3192,4.3192,4.3038,4.3038,4000.0],["1992-04-08",4.2731,4.2731,4.2731,4.2731,400.0],["1992-04-09",4.3038,4.3345,4.2731,4.3345,22000.0],["1992-04-10",4.3345,4.3345,4.3345,4.3345,3200.0],["1992-04-13",4.3192,4.3192,4.3192,4.3192,400.0],["1992-04-14",4.3038,4.3038,4.3038,4.3038,800.0],["1992-04-15",4.6112,4.6727,4.5805,4.5805,32400.0],["1992-04-16",4.5497,4.5497,4.519,4.5497,10000.0],["1992-04-20",4.5497,4.5497,4.519,4.519,12800.0],["1992-04-21",4.5497,4.5497,4.4883,4.4883,7200.0],["1992-04-22",4.5036,4.5036,4.4575,4.4575,52800.0],["1992-04-23",4.4575,4.4575,4.4575,4.4575,0.0],["1992-04-24",4.4883,4.5036,4.4883,4.5036,2000.0],["1992-04-27",4.5036,4.5036,4.4729,4.5036,6000.0],["1992-04-28",4.4729,4.4729,4.4575,4.4575,2400.0],["1992-04-29",4.4883,4.5036,4.4729,4.4883,7200.0],["1992-04-30",4.4729,4.4729,4.4114,4.4114,3600.0],["1992-05-01",4.4421,4.4729,4.4268,4.4268,13200.0],["1992-05-04",4.4268,4.4268,4.3345,4.3653,37200.0],["1992-05-05",4.396,4.4268,4.3807,4.4268,5600.0],["1992-05-06",4.4729,4.5497,4.4729,4.5497,6400.0],["1992-05-07",4.5497,4.5497,4.5497,4.5497,0.0],["1992-05-08",4.5497,4.5497,4.519,4.519,1600.0],["1992-05-11",4.5344,4.5344,4.4268,4.4268,8400.0],["1992-05-12",4.4575,4.4883,4.4575,4.4575,4400.0],["1992-05-13",4.4575,4.4575,4.4575,4.4575,2000.0],["1992-05-14",4.4729,4.5497,4.4575,4.5497,54400.0],["1992-05-15",4.5805,4.6112,4.5805,4.6112,2400.0],["1992-05-18",4.5805,4.6112,4.5805,4.5805,7200.0],["1992-05-19",4.5805,4.5805,4.5805,4.5805,14800.0],["1992-05-20",4.6112,4.7342,4.6112,4.7034,7600.0],["1992-05-21",4.6727,4.7649,4.6727,4.7649,5200.0],["1992-05-22",4.7872,4.8489,4.7872,4.8489,2000.0],["1992-05-26",4.8489,4.8489,4.8489,4.8489,16000.0],["1992-05-27",4.818,4.818,4.818,4.818,800.0],["1992-05-28",4.818,4.818,4.818,4.818,0.0],["1992-05-29",4.8335,4.8798,4.8335,4.8798,1200.0],["1992-06-01",4.8798,4.8798,4.8798,4.8798,2400.0],["1992-06-02",4.9107,4.9879,4.9107,4.9879,5600.0],["1992-06-03",4.9725,4.9879,4.957,4.9879,2000.0],["1992-06-04",4.9725,4.9879,4.9725,4.9879,800.0],["1992-06-05",4.9879,4.9879,4.9879,4.9879,0.0],["1992-06-08",5.0188,5.0188,5.0188,5.0188,400.0],["1992-06-09",5.0034,5.0034,4.9261,4.9261,11600.0],["1992-06-10",4.957,4.957,4.957,4.957,4400.0],["1992-06-11",4.957,4.957,4.957,4.957,22000.0],["1992-06-12",4.9261,4.9416,4.9261,4.9416,3200.0],["1992-06-15",4.9725,4.9725,4.8798,4.8798,11200.0],["1992-06-16",4.8798,4.8798,4.818,4.818,18000.0],["1992-06-17",4.818,4.818,4.818,4.818,13600.0],["1992-06-18",4.7872,4.7872,4.7563,4.7563,62800.0],["1992-06-19",4.7872,4.818,4.7563,4.818,18800.0],["1992-06-22",4.8026,4.818,4.7872,4.818,28000.0],["1992-06-23",4.818,4.818,4.818,4.818,0.0],["1992-06-24",4.818,4.818,4.818,4.818,0.0],["1992-06-25",4.8489,4.8489,4.818,4.8489,43200.0],["1992-06-26",4.8489,4.8489,4.8489,4.8489,800.0],["1992-06-29",4.8489,4.9261,4.8489,4.9261,19200.0],["1992-06-30",4.9416,5.5593,4.9416,5.5593,34800.0],["1992-07-01",5.6211,5.6519,5.1887,5.235,114800.0],["1992-07-02",5.2659,5.2813,5.2504,5.2813,6000.0],["1992-07-06",5.2504,5.2813,5.2504,5.2813,1600.0],["1992-07-07",5.2813,5.2813,5.2196,5.2196,17600.0],["1992-07-08",5.1115,5.1115,5.0342,5.0342,7200.0],["1992-07-09",5.0034,5.0188,4.9879,4.9879,1600.0],["1992-07-10",5.0188,5.0188,4.7872,4.818,19200.0],["1992-07-13",4.8181,4.8644,4.7717,4.8644,4000.0],["1992-07-14",4.8798,4.9261,4.8798,4.9261,2000.0],["1992-07-15",4.8953,4.8953,4.8026,4.8026,24800.0],["1992-07-16",4.8026,4.8026,4.8026,4.8026,0.0],["1992-07-17",4.71,4.71,4.6482,4.6482,7200.0],["1992-07-20",4.6636,4.6945,4.6636,4.6945,4800.0],["1992-07-21",4.6945,4.7408,4.6945,4.7408,36800.0],["1992-07-22",4.71,4.71,4.71,4.71,400.0],["1992-07-23",4.6636,4.6636,4.6636,4.6636,4000.0],["1992-07-24",4.6482,4.6482,4.6482,4.6482,9600.0],["1992-07-27",4.6173,4.6173,4.571,4.571,6000.0],["1992-07-28",4.5864,4.7254,4.571,4.71,11600.0],["1992-07-29",4.6945,4.6945,4.6945,4.6945,800.0],["1992-07-30",4.7254,4.7254,4.6945,4.6945,3600.0],["1992-07-31",4.7254,4.7254,4.6173,4.6173,5600.0],["1992-08-03",4.6173,4.6173,4.6173,4.6173,24400.0],["1992-08-04",4.6482,4.6791,4.6482,4.6791,2800.0],["1992-08-05",4.6636,4.7254,4.6327,4.7254,17600.0],["1992-08-06",4.6945,4.6945,4.6636,4.6636,1200.0],["1992-08-07",4.6636,4.6636,4.6636,4.6636,0.0],["1992-08-10",4.6636,4.6636,4.6636,4.6636,22800.0],["1992-08-11",4.6636,4.6636,4.6636,4.6636,4400.0],["1992-08-12",4.6636,4.6791,4.6636,4.6791,1600.0],["1992-08-13",4.6791,4.6791,4.6791,4.6791,0.0],["1992-08-14",4.6945,4.6945,4.6945,4.6945,1200.0],["1992-08-17",4.6636,4.6791,4.6482,4.6791,2400.0],["1992-08-18",4.71,4.71,4.71,4.71,400.0],["1992-08-19",4.71,4.71,4.71,4.71,0.0],["1992-08-20",4.6945,4.6945,4.6945,4.6945,400.0],["1992-08-21",4.7408,4.7563,4.6636,4.6636,5600.0],["1992-08-24",4.6239,4.6239,4.4687,4.4843,4800.0],["1992-08-25",4.5153,4.5618,4.4998,4.5618,21200.0],["1992-08-26",4.5463,4.5463,4.5153,4.5153,24800.0],["1992-08-27",4.5308,4.5308,4.5308,4.5308,800.0],["1992-08-28",4.5618,4.5929,4.5463,4.5929,13200.0],["1992-08-31",4.5929,4.5929,4.5929,4.5929,2800.0],["1992-09-01",4.6239,4.6549,4.6239,4.6549,2000.0],["1992-09-02",4.6705,4.7325,4.6705,4.7325,3200.0],["1992-09-03",4.717,4.717,4.7015,4.7015,2000.0],["1992-09-04",4.7015,4.7015,4.7015,4.7015,0.0],["1992-09-08",4.6549,4.6549,4.6239,4.6239,3200.0],["1992-09-09",4.6239,4.6239,4.5774,4.5929,67200.0],["1992-09-10",4.5308,4.5308,4.4687,4.4687,4400.0],["1992-09-11",4.4377,4.4377,4.3601,4.3756,5200.0],["1992-09-14",4.3446,4.3446,4.3446,4.3446,1600.0],["1992-09-15",4.3136,4.3291,4.3136,4.3291,1200.0],["1992-09-16",4.3446,4.3446,4.3446,4.3446,3600.0],["1992-09-17",4.3756,4.3756,4.3446,4.3756,144400.0],["1992-09-18",4.3756,4.4067,4.3756,4.4067,22400.0],["1992-09-21",4.3756,4.3756,4.3756,4.3756,92800.0],["1992-09-22",4.4067,4.4067,4.3756,4.3756,162400.0],["1992-09-23",4.3756,4.3756,4.3756,4.3756,0.0],["1992-09-24",4.3756,4.3756,4.3756,4.3756,1600.0],["1992-09-25",4.3446,4.3446,4.3446,4.3446,800.0],["1992-09-28",4.3136,4.3136,4.2515,4.2515,4000.0],["1992-09-29",4.267,4.2981,4.267,4.2981,4000.0],["1992-09-30",4.3291,4.3446,4.3136,4.3136,14400.0],["1992-10-01",4.1584,4.1584,4.0963,4.0963,10000.0],["1992-10-02",4.1274,4.1429,4.0498,4.1119,14000.0],["1992-10-05",4.0808,4.0963,4.0808,4.0963,800.0],["1992-10-06",4.0653,4.0653,4.0653,4.0653,800.0],["1992-10-07",4.0653,4.0653,4.0032,4.0032,4000.0],["1992-10-08",3.9722,4.0188,3.9412,4.0032,12800.0],["1992-10-09",4.0188,4.0343,3.9567,3.9567,14400.0],["1992-10-12",3.9412,3.9412,3.8946,3.8946,4400.0],["1992-10-13",3.8636,3.8946,3.8636,3.8946,13200.0],["1992-10-14",3.8946,3.8946,3.8946,3.8946,4000.0],["1992-10-15",3.9722,4.0032,3.9722,4.0032,17600.0],["1992-10-16",4.0498,4.1274,4.0498,4.1274,12000.0],["1992-10-19",4.1584,4.3136,4.1584,4.3136,15200.0],["1992-10-20",4.3291,4.4532,4.3136,4.3756,74000.0],["1992-10-21",4.4067,4.4843,4.4067,4.4843,6400.0],["1992-10-22",4.4532,4.4687,4.4377,4.4377,6000.0],["1992-10-23",4.4067,4.4377,4.3912,4.3912,7600.0],["1992-10-26",4.3912,4.3912,4.3912,4.3912,0.0],["1992-10-27",4.3912,4.3912,4.3912,4.3912,0.0],["1992-10-28",4.3912,4.3912,4.3912,4.3912,0.0],["1992-10-29",4.3912,4.3912,4.3446,4.3446,3200.0],["1992-10-30",4.3601,4.3912,4.3601,4.3912,2800.0],["1992-11-02",4.4222,4.4222,4.3446,4.3446,11600.0],["1992-11-03",4.3446,4.3446,4.3446,4.3446,2000.0],["1992-11-04",4.3601,4.3756,4.3291,4.3601,4000.0],["1992-11-05",4.3291,4.3601,4.3291,4.3601,3600.0],["1992-11-06",4.3291,4.3291,4.3291,4.3291,400.0],["1992-11-09",4.3446,4.3446,4.3136,4.3136,2400.0],["1992-11-10",4.3291,4.3291,4.3136,4.3136,1600.0],["1992-11-11",4.2981,4.2981,4.2515,4.2825,4400.0],["1992-11-12",4.3291,4.3291,4.1894,4.1894,11200.0],["1992-11-13",4.1584,4.1584,4.1429,4.1429,4000.0],["1992-11-16",4.1429,4.1429,4.0963,4.0963,10000.0],["1992-11-17",3.9877,4.0032,3.9412,3.9722,19200.0],["1992-11-18",3.9412,3.9412,3.9101,3.9101,10000.0],["1992-11-19",3.9101,3.9101,3.8481,3.8481,17200.0],["1992-11-20",3.8731,3.8731,3.8574,3.8574,13200.0],["1992-11-23",3.8887,3.9355,3.8731,3.9355,56400.0],["1992-11-24",3.9668,4.0292,3.9668,3.9824,8000.0],["1992-11-25",4.0292,4.0292,4.0292,4.0292,2800.0],["1992-11-27",4.0292,4.0292,4.0292,4.0292,0.0],["1992-11-30",4.0605,4.0917,4.0292,4.0917,6800.0],["1992-12-01",4.0292,4.0605,4.0292,4.0605,4000.0],["1992-12-02",4.0761,4.201,4.0761,4.201,8400.0],["1992-12-03",4.2323,4.3103,4.2323,4.3103,5600.0],["1992-12-04",4.3416,4.3416,4.3416,4.3416,400.0],["1992-12-07",4.3728,4.5134,4.3728,4.5134,24800.0],["1992-12-08",4.4978,4.529,4.4821,4.529,2400.0],["1992-12-09",4.5446,4.5915,4.5446,4.5602,2400.0],["1992-12-10",4.529,4.529,4.2791,4.3103,10000.0],["1992-12-11",4.2791,4.2791,4.2479,4.2479,1200.0],["1992-12-14",4.201,4.2323,4.201,4.2323,2400.0],["1992-12-15",4.1854,4.2479,4.1854,4.2479,4800.0],["1992-12-16",4.2791,4.2791,4.2791,4.2791,2000.0],["1992-12-17",4.2791,4.2791,4.2791,4.2791,0.0],["1992-12-18",4.2791,4.2791,4.2791,4.2791,0.0],["1992-12-21",4.2791,4.3416,4.2791,4.3416,16000.0],["1992-12-22",4.3104,4.3104,4.1854,4.1854,14800.0],["1992-12-23",4.2166,4.2323,4.1854,4.1854,8400.0],["1992-12-24",4.1854,4.1854,4.1854,4.1854,0.0],["1992-12-28",4.2166,4.2323,4.2166,4.2323,2000.0],["1992-12-29",4.2635,4.2947,4.2635,4.2947,7200.0],["1992-12-30",4.2947,4.2947,4.2947,4.2947,800.0],["1992-12-31",4.2635,4.2635,4.1542,4.1542,21200.0],["1993-01-04",4.1854,4.2323,4.1854,4.1854,4400.0],["1993-01-05",4.2166,4.2166,4.2166,4.2166,13200.0],["1993-01-06",4.2166,4.2166,4.2166,4.2166,0.0],["1993-01-07",4.2479,4.326,4.2479,4.326,4000.0],["1993-01-08",4.2947,4.2947,4.2479,4.2479,2800.0],["1993-01-11",4.2791,4.2947,4.2791,4.2947,1600.0],["1993-01-12",4.2791,4.2791,4.2791,4.2791,1200.0],["1993-01-13",4.2479,4.2479,4.2479,4.2479,3600.0],["1993-01-14",4.2635,4.2791,4.2166,4.2791,6800.0],["1993-01-15",4.3103,4.3103,4.2635,4.2635,12000.0],["1993-01-18",4.2791,4.3103,4.2791,4.3103,4400.0],["1993-01-19",4.2791,4.2791,4.2791,4.2791,1200.0],["1993-01-20",4.2947,4.3416,4.2635,4.2635,18800.0],["1993-01-21",4.2791,4.3103,4.2635,4.2791,8400.0],["1993-01-22",4.3103,4.3103,4.3103,4.3103,1200.0],["1993-01-25",4.3416,4.4353,4.3416,4.4353,22800.0],["1993-01-26",4.4665,4.4978,4.4665,4.4978,4000.0],["1993-01-27",4.4978,4.4978,4.4978,4.4978,0.0],["1993-01-28",4.529,4.5602,4.529,4.529,2000.0],["1993-01-29",4.5446,4.5446,4.5446,4.5446,400.0],["1993-02-01",4.5602,4.5602,4.5602,4.5602,400.0],["1993-02-02",4.5602,4.5915,4.5602,4.5602,51200.0],["1993-02-03",4.5915,4.6227,4.5915,4.6227,14000.0],["1993-02-04",4.6695,4.6852,4.6383,4.6695,16800.0],["1993-02-05",4.6695,4.6695,4.6695,4.6695,2800.0],["1993-02-08",4.6695,4.7008,4.6695,4.7008,7200.0],["1993-02-09",4.7008,4.7008,4.7008,4.7008,0.0],["1993-02-10",4.6852,4.6852,4.6695,4.6852,14400.0],["1993-02-11",4.6852,4.6852,4.6852,4.6852,0.0],["1993-02-12",4.6539,4.6539,4.6071,4.6071,4800.0],["1993-02-16",4.5915,4.5915,4.4978,4.4978,3200.0],["1993-02-17",4.4665,4.4665,4.2791,4.2791,12000.0],["1993-02-18",4.3103,4.4041,4.3103,4.4041,2800.0],["1993-02-19",4.4353,4.4353,4.4041,4.4041,4000.0],["1993-02-22",4.4041,4.4041,4.4041,4.4041,0.0],["1993-02-23",4.4449,4.4606,4.4449,4.4606,15600.0],["1993-02-24",4.492,4.5234,4.4606,4.492,21200.0],["1993-02-25",4.5234,4.5234,4.4606,4.492,22000.0],["1993-02-26",4.5234,4.5234,4.5234,4.5234,10000.0],["1993-03-01",4.5548,4.5548,4.492,4.492,10800.0],["1993-03-02",4.5234,4.5234,4.4606,4.5234,82400.0],["1993-03-03",4.5548,4.5548,4.5234,4.5234,13200.0],["1993-03-04",4.5548,4.5548,4.5548,4.5548,12000.0],["1993-03-05",4.5548,4.5548,4.5234,4.5391,14400.0],["1993-03-08",4.5548,4.5705,4.5548,4.5705,9600.0],["1993-03-09",4.5705,4.5705,4.5234,4.5234,10000.0],["1993-03-10",4.5548,4.5548,4.492,4.492,18000.0],["1993-03-11",4.5234,4.5234,4.3192,4.3192,20800.0],["1993-03-12",4.3192,4.3192,4.225,4.225,14800.0],["1993-03-15",4.2093,4.225,4.1779,4.2093,22000.0],["1993-03-16",4.1779,4.1779,4.1465,4.1779,8800.0],["1993-03-17",4.1465,4.1465,4.1465,4.1465,400.0],["1993-03-18",4.1151,4.1151,4.0365,4.0365,12800.0],["1993-03-19",4.0208,4.0208,4.0208,4.0208,4800.0],["1993-03-22",4.0208,4.0208,3.9894,4.0208,1200.0],["1993-03-23",4.0051,4.0051,3.8638,3.8952,14400.0],["1993-03-24",3.9266,3.9894,3.9266,3.9894,14000.0],["1993-03-25",4.0208,4.0836,4.0208,4.0836,5200.0],["1993-03-26",4.1151,4.1151,4.1151,4.1151,3200.0],["1993-03-29",4.1151,4.1151,4.1151,4.1151,0.0],["1993-03-30",4.1465,4.1465,4.1465,4.1465,3600.0],["1993-03-31",4.1465,4.1622,4.1151,4.1465,10800.0],["1993-04-01",4.1465,4.1465,4.1465,4.1465,4400.0],["1993-04-02",4.1151,4.1465,4.1151,4.1151,7200.0],["1993-04-05",4.1151,4.1151,4.0208,4.0836,5200.0],["1993-04-06",4.0836,4.0836,4.0836,4.0836,0.0],["1993-04-07",4.0836,4.0836,4.0836,4.0836,800.0],["1993-04-08",4.0993,4.1779,4.0993,4.1779,6400.0],["1993-04-12",4.1622,4.1936,4.1622,4.1936,11600.0],["1993-04-13",4.2093,4.2407,4.1936,4.1936,2400.0],["1993-04-14",4.2564,4.2878,4.2564,4.2878,1200.0],["1993-04-15",4.2878,4.2878,4.2878,4.2878,2000.0],["1993-04-16",4.3192,4.3349,4.3192,4.3349,800.0],["1993-04-19",4.3035,4.3035,4.2721,4.2721,2000.0],["1993-04-20",4.3035,4.3349,4.3035,4.3349,2800.0],["1993-04-21",4.3349,4.3349,4.3192,4.3192,4400.0],["1993-04-22",4.3349,4.3349,4.3349,4.3349,400.0],["1993-04-23",4.3349,4.3349,4.3349,4.3349,3600.0],["1993-04-26",4.3664,4.3664,4.3035,4.3035,6800.0],["1993-04-27",4.3035,4.3035,4.3035,4.3035,0.0],["1993-04-28",4.3035,4.3035,4.3035,4.3035,6800.0],["1993-04-29",4.3035,4.3035,4.1622,4.1779,16000.0],["1993-04-30",4.1779,4.2407,4.1779,4.2407,5200.0],["1993-05-03",4.2093,4.2093,4.1465,4.1465,6400.0],["1993-05-04",4.1465,4.1465,4.1151,4.1465,2400.0],["1993-05-05",4.1465,4.1465,4.1465,4.1465,7200.0],["1993-05-06",4.1622,4.1622,4.1308,4.1465,5600.0],["1993-05-07",4.1151,4.1308,4.1151,4.1308,5200.0],["1993-05-10",4.1465,4.1465,4.1465,4.1465,400.0],["1993-05-11",4.0836,4.1308,4.0836,4.1308,8800.0],["1993-05-12",4.1465,4.1465,4.1465,4.1465,800.0],["1993-05-13",4.1779,4.2407,4.1779,4.2407,1600.0],["1993-05-14",4.2878,4.3192,4.2878,4.3192,2400.0],["1993-05-17",4.3349,4.3349,4.3349,4.3349,400.0],["1993-05-18",4.3349,4.3349,4.3349,4.3349,800.0],["1993-05-19",4.3349,4.3349,4.3349,4.3349,0.0],["1993-05-20",4.3349,4.3349,4.3349,4.3349,2800.0],["1993-05-21",4.2721,4.3349,4.2721,4.3349,8800.0],["1993-05-24",4.3602,4.3602,4.3286,4.3286,1600.0],["1993-05-25",4.3128,4.3128,4.2496,4.2496,12400.0],["1993-05-26",4.2654,4.297,4.2654,4.297,4400.0],["1993-05-27",4.3128,4.3602,4.3128,4.3444,2800.0],["1993-05-28",4.3602,4.3918,4.3602,4.3918,2400.0],["1993-06-01",4.4076,4.5182,4.4076,4.5182,8000.0],["1993-06-02",4.4076,4.4392,4.4076,4.4392,10800.0],["1993-06-03",4.4708,4.5814,4.4708,4.5814,8400.0],["1993-06-04",4.613,4.692,4.613,4.692,19600.0],["1993-06-07",4.6604,4.6762,4.6446,4.6446,17200.0],["1993-06-08",4.613,4.613,4.5814,4.5814,4800.0],["1993-06-09",4.5814,4.5814,4.534,4.534,7200.0],["1993-06-10",4.5498,4.5498,4.534,4.534,800.0],["1993-06-11",4.4708,4.4708,4.1864,4.2338,17200.0],["1993-06-14",4.2338,4.2338,4.1233,4.1233,477600.0],["1993-06-15",4.1549,4.1549,4.0917,4.1233,2000.0],["1993-06-16",4.1233,4.1233,4.1233,4.1233,0.0],["1993-06-17",4.0917,4.0917,4.0917,4.0917,1200.0],["1993-06-18",4.0917,4.1075,4.0917,4.0917,3200.0],["1993-06-21",4.0917,4.0917,4.0917,4.0917,0.0],["1993-06-22",4.0759,4.0759,4.0759,4.0759,36000.0],["1993-06-23",4.0443,4.0917,4.0443,4.0917,1600.0],["1993-06-24",4.1233,4.1233,4.1233,4.1233,3200.0],["1993-06-25",4.1233,4.1233,4.1233,4.1233,0.0],["1993-06-28",4.0917,4.1075,4.0917,4.1075,34000.0],["1993-06-29",4.1075,4.1075,4.0443,4.0443,16400.0],["1993-06-30",4.0759,4.0759,3.9969,3.9969,16000.0],["1993-07-01",4.0285,4.0443,4.0285,4.0443,42000.0],["1993-07-02",4.0443,4.0443,4.0443,4.0443,0.0],["1993-07-06",4.0443,4.0443,3.9969,3.9969,18000.0],["1993-07-07",4.0127,4.0285,4.0127,4.0285,4000.0],["1993-07-08",4.0127,4.0443,3.9969,3.9969,108400.0],["1993-07-09",3.9969,3.9969,3.9969,3.9969,0.0],["1993-07-12",3.9653,3.9653,3.9495,3.9495,1200.0],["1993-07-13",3.9495,3.9495,3.9495,3.9495,6000.0],["1993-07-14",3.9811,3.9811,3.9653,3.9653,4800.0],["1993-07-15",3.9969,4.0285,3.9969,4.0285,20000.0],["1993-07-16",4.0443,4.0917,3.9969,4.0917,118000.0],["1993-07-19",4.1075,4.2022,4.1075,4.2022,20800.0],["1993-07-20",4.218,4.2496,4.218,4.2338,8800.0],["1993-07-21",4.2022,4.2022,4.2022,4.2022,35200.0],["1993-07-22",4.2022,4.2022,4.2022,4.2022,0.0],["1993-07-23",4.2022,4.2022,4.2022,4.2022,9600.0],["1993-07-26",4.2022,4.2022,4.2022,4.2022,4800.0],["1993-07-27",4.2022,4.2022,4.2022,4.2022,4000.0],["1993-07-28",4.2022,4.2022,4.1864,4.2022,4400.0],["1993-07-29",4.1706,4.1706,4.1391,4.1391,800.0],["1993-07-30",4.1075,4.1233,4.0917,4.1233,4000.0],["1993-08-02",4.1391,4.1706,4.1391,4.1391,6000.0],["1993-08-03",4.1075,4.1075,4.0917,4.0917,1200.0],["1993-08-04",4.1233,4.1548,4.0917,4.1548,7600.0],["1993-08-05",4.1706,4.2022,4.1706,4.2022,22800.0],["1993-08-06",4.2022,4.2022,4.2022,4.2022,0.0],["1993-08-09",4.2022,4.2022,4.2022,4.2022,0.0],["1993-08-10",4.1706,4.1706,4.1706,4.1706,400.0],["1993-08-11",4.2022,4.2338,4.2022,4.2338,36400.0],["1993-08-12",4.2496,4.2496,4.218,4.218,16000.0],["1993-08-13",4.218,4.218,4.218,4.218,4000.0],["1993-08-16",4.2022,4.2022,4.1706,4.1706,4000.0],["1993-08-17",4.1706,4.1706,4.1706,4.1706,0.0],["1993-08-18",4.2022,4.2338,4.1706,4.1864,14800.0],["1993-08-19",4.1548,4.1706,4.1548,4.1706,3200.0],["1993-08-20",4.1233,4.1233,4.0917,4.1233,3200.0],["1993-08-23",4.0917,4.0917,4.0443,4.0443,6000.0],["1993-08-24",4.0127,4.0285,3.9811,4.0285,77200.0],["1993-08-25",4.0443,4.0443,3.9811,3.9969,7600.0],["1993-08-26",4.0064,4.07,4.0064,4.07,22800.0],["1993-08-27",4.0382,4.0382,3.9746,4.0064,4000.0],["1993-08-30",4.0064,4.0064,3.9746,3.9746,15200.0],["1993-08-31",3.9587,3.9746,3.911,3.9746,30400.0],["1993-09-01",3.9746,3.9746,3.911,3.9587,16400.0],["1993-09-02",3.9269,3.9269,3.8951,3.8951,15600.0],["1993-09-03",3.9428,3.9905,3.9428,3.9746,8400.0],["1993-09-07",3.9905,4.0064,3.9905,4.0064,2400.0],["1993-09-08",4.0064,4.0064,3.8792,3.8792,23600.0],["1993-09-09",3.8792,3.8792,3.8792,3.8792,0.0],["1993-09-10",3.8792,3.8951,3.8633,3.8951,36400.0],["1993-09-13",3.8951,3.8951,3.8951,3.8951,4000.0],["1993-09-14",3.8951,3.8951,3.8951,3.8951,7200.0],["1993-09-15",3.8951,3.8951,3.8792,3.8792,2400.0],["1993-09-16",3.8792,3.8792,3.8156,3.8474,15200.0],["1993-09-17",3.8633,3.8633,3.8633,3.8633,800.0],["1993-09-20",3.8633,3.8633,3.8633,3.8633,2400.0],["1993-09-21",3.8315,3.8315,3.8156,3.8156,800.0],["1993-09-22",3.7997,3.7997,3.7202,3.7838,8400.0],["1993-09-23",3.7838,3.7838,3.7838,3.7838,0.0],["1993-09-24",3.7838,3.7838,3.7679,3.7679,4800.0],["1993-09-27",3.8156,3.8156,3.7679,3.7838,19600.0],["1993-09-28",3.7679,3.7679,3.7202,3.7202,11200.0],["1993-09-29",3.7361,3.7361,3.7361,3.7361,2000.0],["1993-09-30",3.7043,3.7361,3.6884,3.7361,10800.0],["1993-10-01",3.7043,3.7043,3.6407,3.6725,4000.0],["1993-10-04",3.6725,3.6725,3.6089,3.6089,5600.0],["1993-10-05",3.593,3.6089,3.45,3.4977,20800.0],["1993-10-06",3.5136,3.5613,3.5136,3.5613,93600.0],["1993-10-07",3.5772,3.6089,3.5772,3.6089,2400.0],["1993-10-08",3.6248,3.6725,3.6248,3.6725,1200.0],["1993-10-11",3.6407,3.6407,3.5772,3.5772,5200.0],["1993-10-12",3.6089,3.6089,3.5772,3.6089,5200.0],["1993-10-13",3.6407,3.7043,3.6407,3.6884,5600.0],["1993-10-14",3.6884,3.6884,3.6884,3.6884,0.0],["1993-10-15",3.6884,3.752,3.6884,3.752,2800.0],["1993-10-18",3.7202,3.7202,3.7043,3.7202,8000.0],["1993-10-19",3.7043,3.7043,3.7043,3.7043,1200.0],["1993-10-20",3.7043,3.7043,3.7043,3.7043,400.0],["1993-10-21",3.7043,3.7043,3.7043,3.7043,44000.0],["1993-10-22",3.7043,3.7043,3.6884,3.6884,2000.0],["1993-10-25",3.6884,3.6884,3.6884,3.6884,0.0],["1993-10-26",3.6884,3.6884,3.6884,3.6884,128000.0],["1993-10-27",3.6884,3.6884,3.6884,3.6884,2000.0],["1993-10-28",3.6884,3.6884,3.6884,3.6884,0.0],["1993-10-29",3.7043,3.7679,3.7043,3.7679,29200.0],["1993-11-01",3.7361,3.7361,3.7361,3.7361,800.0],["1993-11-02",3.7202,3.7202,3.6725,3.7043,7200.0],["1993-11-03",3.6725,3.752,3.6725,3.752,3200.0],["1993-11-04",3.7361,3.7679,3.7202,3.7679,4000.0],["1993-11-05",3.752,3.752,3.6884,3.7202,2400.0],["1993-11-08",3.6884,3.6884,3.6407,3.6407,4400.0],["1993-11-09",3.6248,3.6248,3.6248,3.6248,4800.0],["1993-11-10",3.5772,3.5772,3.3546,3.4182,25600.0],["1993-11-11",3.4023,3.4341,3.4023,3.4341,2000.0],["1993-11-12",3.4341,3.4341,3.4341,3.4341,1200.0],["1993-11-15",3.4659,3.4818,3.4659,3.4659,2800.0],["1993-11-16",3.4977,3.4977,3.4977,3.4977,400.0],["1993-11-17",3.5295,3.5454,3.4659,3.4659,6400.0],["1993-11-18",3.45,3.5136,3.45,3.5136,2000.0],["1993-11-19",3.5136,3.5136,3.4341,3.4341,35200.0],["1993-11-22",3.4341,3.4341,3.4023,3.4023,25600.0],["1993-11-23",3.3651,3.3651,3.317,3.317,28000.0],["1993-11-24",3.285,3.301,3.2689,3.301,26800.0],["1993-11-26",3.301,3.301,3.301,3.301,10000.0],["1993-11-29",3.285,3.285,3.285,3.285,800.0],["1993-11-30",3.285,3.333,3.2209,3.333,20400.0],["1993-12-01",3.317,3.333,3.301,3.317,66000.0],["1993-12-02",3.301,3.301,3.2689,3.2689,2400.0],["1993-12-03",3.301,3.4452,3.301,3.4452,7600.0],["1993-12-06",3.4132,3.4292,3.3971,3.3971,8000.0],["1993-12-07",3.3971,3.4132,3.3811,3.4132,26800.0],["1993-12-08",3.4452,3.4612,3.4132,3.4452,17200.0],["1993-12-09",3.4612,3.4933,3.4132,3.4612,6400.0],["1993-12-10",3.4773,3.4773,3.4612,3.4612,9600.0],["1993-12-13",3.4612,3.4933,3.4612,3.4612,15600.0],["1993-12-14",3.4452,3.4773,3.4452,3.4773,52400.0],["1993-12-15",3.4452,3.4612,3.3971,3.4612,16000.0],["1993-12-16",3.4292,3.4292,3.3651,3.3811,7600.0],["1993-12-17",3.4132,3.4452,3.317,3.333,488800.0],["1993-12-20",3.3651,3.3811,3.3651,3.3651,4000.0],["1993-12-21",3.3811,3.3971,3.3651,3.3811,74400.0],["1993-12-22",3.3811,3.3811,3.3491,3.3491,27200.0],["1993-12-23",3.3651,3.3811,3.3491,3.3651,24800.0],["1993-12-27",3.3971,3.3971,3.3971,3.3971,2000.0],["1993-12-28",3.3971,3.3971,3.3651,3.3651,800.0],["1993-12-29",3.3971,3.4132,3.3651,3.3651,16800.0],["1993-12-30",3.3971,3.4612,3.3971,3.4612,66000.0],["1993-12-31",3.4933,3.6215,3.4933,3.6055,18800.0],["1994-01-03",3.6375,3.6856,3.5414,3.5414,23200.0],["1994-01-04",3.5574,3.5734,3.5093,3.5093,14400.0],["1994-01-05",3.5414,3.5414,3.4612,3.4933,5600.0],["1994-01-06",3.5093,3.5093,3.4933,3.4933,4800.0],["1994-01-07",3.5093,3.5253,3.4773,3.4773,444000.0],["1994-01-10",3.4612,3.4612,3.4612,3.4612,14800.0],["1994-01-11",3.4933,3.5574,3.4773,3.5574,10000.0],["1994-01-12",3.5894,3.5894,3.5894,3.5894,2000.0],["1994-01-13",3.6215,3.6215,3.6215,3.6215,3200.0],["1994-01-14",3.6215,3.6375,3.6055,3.6375,6000.0],["1994-01-17",3.6055,3.7176,3.6055,3.7176,11200.0],["1994-01-18",3.6856,3.6856,3.6535,3.6535,2000.0],["1994-01-19",3.6535,3.6535,3.6535,3.6535,1600.0],["1994-01-20",3.6696,3.7176,3.6696,3.7176,10000.0],["1994-01-21",3.7016,3.7497,3.7016,3.7497,3600.0],["1994-01-24",3.7176,3.7497,3.6696,3.7336,14400.0],["1994-01-25",3.7497,3.7497,3.7497,3.7497,400.0],["1994-01-26",3.7657,3.7657,3.7657,3.7657,3600.0],["1994-01-27",3.7817,3.7817,3.7817,3.7817,4000.0],["1994-01-28",3.8138,3.8138,3.8138,3.8138,800.0],["1994-01-31",3.8298,3.8458,3.7977,3.8458,3600.0],["1994-02-01",3.8618,3.8618,3.8618,3.8618,800.0],["1994-02-02",3.8779,3.8779,3.8458,3.8458,800.0],["1994-02-03",3.8779,3.9099,3.8458,3.9099,12800.0],["1994-02-04",3.9259,3.9259,3.9259,3.9259,400.0],["1994-02-07",3.8939,3.8939,3.8298,3.8298,6400.0],["1994-02-08",3.9259,4.0061,3.9259,4.0061,13600.0],["1994-02-09",3.99,3.99,3.99,3.99,400.0],["1994-02-10",3.99,3.99,3.99,3.99,400.0],["1994-02-11",4.0061,4.0061,4.0061,4.0061,400.0],["1994-02-14",4.0221,4.1022,4.0221,4.0702,2400.0],["1994-02-15",4.0381,4.1022,3.99,3.99,30800.0],["1994-02-16",3.974,3.974,3.974,3.974,1200.0],["1994-02-17",3.99,3.99,3.99,3.99,400.0],["1994-02-18",4.0221,4.0221,4.0221,4.0221,16800.0],["1994-02-22",4.0221,4.0221,4.0221,4.0221,800.0],["1994-02-23",4.0169,4.0492,4.0169,4.0492,16400.0],["1994-02-24",4.0169,4.0169,3.9363,3.9363,17200.0],["1994-02-25",3.9363,3.9363,3.9201,3.9201,8800.0],["1994-02-28",3.904,3.904,3.8717,3.8879,4800.0],["1994-03-01",3.8717,3.8717,3.8395,3.8395,26000.0],["1994-03-02",3.8233,3.8233,3.7749,3.7749,3600.0],["1994-03-03",3.8072,3.8717,3.7911,3.7911,20800.0],["1994-03-04",3.8072,3.8395,3.8072,3.8072,50400.0],["1994-03-07",3.8072,3.8233,3.7911,3.8072,5200.0],["1994-03-08",3.7749,3.7749,3.7588,3.7588,3200.0],["1994-03-09",3.7427,3.7427,3.7265,3.7265,1200.0],["1994-03-10",3.7104,3.7104,3.662,3.662,5200.0],["1994-03-11",3.5814,3.5814,3.5491,3.5491,7200.0],["1994-03-14",3.5814,3.6136,3.5814,3.5975,4800.0],["1994-03-15",3.5975,3.5975,3.5975,3.5975,0.0],["1994-03-16",3.5814,3.6136,3.5814,3.6136,1600.0],["1994-03-17",3.6459,3.6781,3.6459,3.6781,4800.0],["1994-03-18",3.6781,3.6781,3.6781,3.6781,0.0],["1994-03-21",3.7104,3.7104,3.6459,3.6459,10800.0],["1994-03-22",3.6136,3.662,3.6136,3.6136,6000.0],["1994-03-23",3.6459,3.7265,3.6459,3.6781,6800.0],["1994-03-24",3.6943,3.6943,3.662,3.662,1600.0],["1994-03-25",3.6459,3.6459,3.6459,3.6459,400.0],["1994-03-28",3.6459,3.6459,3.6136,3.6459,6000.0],["1994-03-29",3.6459,3.6459,3.6459,3.6459,87200.0],["1994-03-30",3.6136,3.6136,3.5975,3.5975,1200.0],["1994-03-31",3.5652,3.5652,3.4362,3.4362,9600.0],["1994-04-04",3.4039,3.4039,3.4039,3.4039,800.0],["1994-04-05",3.4362,3.4362,3.4039,3.4039,1600.0],["1994-04-06",3.4362,3.5168,3.4362,3.5168,4000.0],["1994-04-07",3.5491,3.5975,3.533,3.533,3600.0],["1994-04-08",3.5007,3.5007,3.5007,3.5007,800.0],["1994-04-11",3.5007,3.5007,3.5007,3.5007,0.0],["1994-04-12",3.4684,3.4684,3.4684,3.4684,0.0],["1994-04-13",3.4684,3.4684,3.4684,3.4684,0.0],["1994-04-14",3.4362,3.4362,3.42,3.42,2000.0],["1994-04-15",3.4039,3.42,3.3555,3.42,74400.0],["1994-04-18",3.4523,3.4523,3.4523,3.4523,400.0],["1994-04-19",3.4523,3.4523,3.4523,3.4523,400.0],["1994-04-20",3.4846,3.4846,3.4846,3.4846,400.0],["1994-04-21",3.5007,3.6136,3.5007,3.6136,4000.0],["1994-04-22",3.6136,3.6136,3.6136,3.6136,400.0],["1994-04-25",3.6298,3.6298,3.6298,3.6298,400.0],["1994-04-26",3.6298,3.6298,3.6298,3.6298,800.0],["1994-04-28",3.6298,3.6298,3.6298,3.6298,400.0],["1994-04-29",3.6136,3.6136,3.5168,3.5168,6400.0],["1994-05-02",3.5168,3.6136,3.5168,3.6136,2400.0],["1994-05-03",3.6297,3.6943,3.6136,3.6136,12800.0],["1994-05-04",3.6136,3.6459,3.6136,3.6136,3200.0],["1994-05-05",3.6459,3.6459,3.6459,3.6459,1600.0],["1994-05-06",3.6459,3.6459,3.6459,3.6459,0.0],["1994-05-09",3.6136,3.6136,3.5814,3.5814,800.0],["1994-05-10",3.6459,3.6459,3.6459,3.6459,34400.0],["1994-05-11",3.5814,3.5814,3.5814,3.5814,800.0],["1994-05-12",3.5975,3.5975,3.5975,3.5975,400.0],["1994-05-13",3.5814,3.5814,3.5491,3.5652,6800.0],["1994-05-16",3.5491,3.5491,3.5491,3.5491,400.0],["1994-05-17",3.5491,3.5491,3.5491,3.5491,0.0],["1994-05-18",3.5814,3.5975,3.5814,3.5975,1600.0],["1994-05-19",3.5975,3.5975,3.5975,3.5975,0.0],["1994-05-20",3.5652,3.5652,3.4846,3.4846,5200.0],["1994-05-23",3.4846,3.5168,3.4846,3.5168,8800.0],["1994-05-24",3.533,3.5491,3.533,3.5491,1200.0],["1994-05-25",3.5114,3.5276,3.4951,3.4951,6000.0],["1994-05-26",3.5276,3.5276,3.4951,3.5114,3200.0],["1994-05-27",3.5114,3.5114,3.5114,3.5114,0.0],["1994-05-31",3.5114,3.5276,3.4951,3.5276,36000.0],["1994-06-01",3.5439,3.5764,3.5439,3.5439,4400.0],["1994-06-02",3.4951,3.5276,3.4951,3.4951,5200.0],["1994-06-03",3.5276,3.5439,3.5114,3.5114,3600.0],["1994-06-06",3.5114,3.5114,3.4951,3.4951,1200.0],["1994-06-07",3.4951,3.5276,3.4951,3.5276,2000.0],["1994-06-08",3.5601,3.5601,3.5601,3.5601,400.0],["1994-06-09",3.5439,3.5439,3.5439,3.5439,1200.0],["1994-06-10",3.5439,3.5439,3.5439,3.5439,0.0],["1994-06-13",3.5601,3.5601,3.5601,3.5601,400.0],["1994-06-14",3.5601,3.5601,3.5601,3.5601,0.0],["1994-06-15",3.5927,3.6089,3.5927,3.6089,1600.0],["1994-06-16",3.5927,3.6902,3.5927,3.6902,10400.0],["1994-06-17",3.7227,3.7227,3.7227,3.7227,4800.0],["1994-06-20",3.6902,3.6902,3.6577,3.6577,6400.0],["1994-06-21",3.6577,3.6577,3.6577,3.6577,0.0],["1994-06-22",3.6577,3.6577,3.6577,3.6577,0.0],["1994-06-23",3.6089,3.6252,3.6089,3.6252,2400.0],["1994-06-24",3.5927,3.5927,3.5927,3.5927,400.0],["1994-06-27",3.5601,3.5764,3.5601,3.5764,23200.0],["1994-06-28",3.5439,3.5439,3.5439,3.5439,400.0],["1994-06-29",3.5358,3.5358,3.4951,3.4951,7600.0],["1994-06-30",3.5276,3.5276,3.4464,3.4464,14800.0],["1994-07-01",3.4138,3.4138,3.4138,3.4138,400.0],["1994-07-05",3.3813,3.3813,3.3813,3.3813,800.0],["1994-07-06",3.3651,3.3651,3.3651,3.3651,1200.0],["1994-07-07",3.3488,3.3651,3.3488,3.3488,86800.0],["1994-07-08",3.3651,3.3651,3.3488,3.3488,28400.0],["1994-07-11",3.3163,3.3163,3.3163,3.3163,400.0],["1994-07-12",3.3244,3.3326,3.3,3.3326,20800.0],["1994-07-13",3.3326,3.3326,3.2188,3.2513,11200.0],["1994-07-14",3.2513,3.2675,3.235,3.235,8400.0],["1994-07-15",3.2675,3.2838,3.2513,3.2513,33200.0],["1994-07-18",3.3813,3.4464,3.3813,3.4464,9200.0],["1994-07-19",3.4789,3.5764,3.4789,3.5439,87600.0],["1994-07-20",3.5764,3.6089,3.5764,3.6089,2000.0],["1994-07-21",3.6414,3.6414,3.6414,3.6414,1200.0],["1994-07-22",3.6739,3.6739,3.6739,3.6739,400.0],["1994-07-25",3.7065,3.7065,3.7065,3.7065,2400.0],["1994-07-26",3.6902,3.739,3.6902,3.739,3200.0],["1994-07-27",3.739,3.739,3.739,3.739,0.0],["1994-07-28",3.7227,3.7715,3.7227,3.7715,2400.0],["1994-07-29",3.739,3.739,3.739,3.739,400.0],["1994-08-01",3.739,3.739,3.739,3.739,0.0],["1994-08-02",3.7227,3.7227,3.7227,3.7227,800.0],["1994-08-03",3.7552,4.0153,3.7552,4.0153,7200.0],["1994-08-04",3.9991,4.0803,3.9991,4.0803,5200.0],["1994-08-05",4.1129,4.1616,4.1129,4.1291,14000.0],["1994-08-08",4.0966,4.2754,4.0966,4.2754,11600.0],["1994-08-09",4.2754,4.3242,4.1941,4.1941,24400.0],["1994-08-10",4.1616,4.2104,4.1291,4.2104,6800.0],["1994-08-11",4.1779,4.2104,4.1291,4.1779,3200.0],["1994-08-12",4.2104,4.2104,4.2104,4.2104,800.0],["1994-08-15",4.1779,4.1779,4.1454,4.1454,1200.0],["1994-08-16",4.1454,4.1454,4.1454,4.1454,0.0],["1994-08-17",4.1454,4.1616,4.1454,4.1616,6800.0],["1994-08-18",4.1616,4.1616,4.1616,4.1616,0.0],["1994-08-19",4.1291,4.1291,4.0966,4.0966,1200.0],["1994-08-22",4.1291,4.1291,4.0641,4.0641,1200.0],["1994-08-23",4.0641,4.0641,4.0641,4.0641,0.0],["1994-08-24",4.0966,4.3242,4.0966,4.2592,9200.0],["1994-08-25",4.2267,4.2267,4.1779,4.1779,13600.0],["1994-08-26",4.1399,4.3526,4.1399,4.3526,7200.0],["1994-08-29",4.3526,4.3854,4.3199,4.3363,4400.0],["1994-08-30",4.369,4.4508,4.369,4.4508,10800.0],["1994-08-31",4.4181,4.4181,4.369,4.369,2000.0],["1994-09-01",4.3363,4.3363,4.3036,4.3036,1600.0],["1994-09-02",4.3363,4.4017,4.3363,4.3526,4400.0],["1994-09-06",4.3854,4.4181,4.3854,4.4181,2000.0],["1994-09-07",4.369,4.4345,4.369,4.4181,14000.0],["1994-09-08",4.3854,4.3854,4.2545,4.2545,4400.0],["1994-09-09",4.2545,4.3199,4.2545,4.3199,30800.0],["1994-09-12",4.2872,4.2872,4.1563,4.1563,9600.0],["1994-09-13",4.1236,4.189,4.1236,4.189,2800.0],["1994-09-14",4.1563,4.2054,4.1563,4.189,9600.0],["1994-09-15",4.2217,4.2708,4.2217,4.2708,5600.0],["1994-09-16",4.3363,4.3526,4.2872,4.3199,6800.0],["1994-09-19",4.3199,4.3854,4.3199,4.3854,2000.0],["1994-09-20",4.3854,4.3854,4.3854,4.3854,2800.0],["1994-09-21",4.4181,4.5326,4.4181,4.4508,15600.0],["1994-09-22",4.4836,4.4836,4.4836,4.4836,400.0],["1994-09-23",4.5163,4.6145,4.5163,4.5981,16000.0],["1994-09-26",4.5981,4.6145,4.5817,4.6145,4400.0],["1994-09-27",4.5817,4.5817,4.5163,4.5163,5200.0],["1994-09-28",4.549,4.549,4.549,4.549,400.0],["1994-09-29",4.549,4.549,4.549,4.549,4000.0],["1994-09-30",4.5163,4.5163,4.5163,4.5163,800.0],["1994-10-03",4.4836,4.4836,4.4836,4.4836,2000.0],["1994-10-04",4.5163,4.5163,4.5163,4.5163,400.0],["1994-10-05",4.5163,4.5163,4.5163,4.5163,0.0],["1994-10-06",4.549,4.5817,4.5163,4.5163,4400.0],["1994-10-07",4.549,4.6308,4.549,4.549,6000.0],["1994-10-10",4.5163,4.5163,4.4836,4.4836,1200.0],["1994-10-11",4.4508,4.4508,4.4508,4.4508,800.0],["1994-10-12",4.4181,4.4181,4.2872,4.2872,4800.0],["1994-10-13",4.2872,4.2872,4.2872,4.2872,0.0],["1994-10-14",4.3199,4.3526,4.3199,4.3526,1600.0],["1994-10-17",4.3526,4.3526,4.3526,4.3526,0.0],["1994-10-18",4.3526,4.3526,4.3526,4.3526,0.0],["1994-10-19",4.3526,4.3526,4.3526,4.3526,400.0],["1994-10-20",4.549,4.549,4.5163,4.5163,13200.0],["1994-10-21",4.4836,4.5163,4.4836,4.5163,2400.0],["1994-10-24",4.5163,4.5163,4.5163,4.5163,2400.0],["1994-10-25",4.4836,4.4836,4.4836,4.4836,800.0],["1994-10-26",4.4508,4.4508,4.4508,4.4508,400.0],["1994-10-27",4.4508,4.4672,4.4017,4.4017,9200.0],["1994-10-28",4.4345,4.4836,4.4345,4.4836,2400.0],["1994-10-31",4.4672,4.4672,4.4017,4.4345,3600.0],["1994-11-01",4.4017,4.4017,4.3363,4.3363,3600.0],["1994-11-02",4.369,4.4181,4.369,4.4181,9600.0],["1994-11-03",4.3854,4.3854,4.3526,4.3854,2400.0],["1994-11-04",4.369,4.369,4.2217,4.2217,8400.0],["1994-11-07",4.2545,4.2872,4.2545,4.2872,3200.0],["1994-11-08",4.3199,4.3199,4.2872,4.2872,14000.0],["1994-11-09",4.2545,4.2708,4.2217,4.2708,2000.0],["1994-11-10",4.2708,4.2708,4.2708,4.2708,0.0],["1994-11-11",4.2708,4.2708,4.2708,4.2708,0.0],["1994-11-14",4.2381,4.2381,4.2381,4.2381,800.0],["1994-11-15",4.2381,4.2381,3.9599,4.0254,62800.0],["1994-11-16",3.9763,4.0417,3.9763,4.0254,6400.0],["1994-11-17",4.0254,4.0254,4.0254,4.0254,0.0],["1994-11-18",3.9927,4.0254,3.9927,3.9927,4400.0],["1994-11-21",3.9927,4.0581,3.9927,4.0581,3200.0],["1994-11-22",4.0908,4.1236,4.0417,4.0417,8800.0],["1994-11-23",4.0745,4.0745,3.9599,3.9599,5600.0],["1994-11-25",3.956,3.956,3.956,3.956,400.0],["1994-11-28",3.9889,4.1538,3.9889,4.0878,10800.0],["1994-11-29",4.1208,4.1208,4.1208,4.1208,3600.0],["1994-11-30",4.1538,4.1538,4.1538,4.1538,2800.0],["1994-12-01",4.1208,4.1208,4.1043,4.1043,1200.0],["1994-12-02",4.1373,4.1373,4.1373,4.1373,400.0],["1994-12-05",4.1373,4.1373,4.1373,4.1373,0.0],["1994-12-06",4.1373,4.1373,4.1373,4.1373,0.0],["1994-12-07",4.1043,4.1043,4.0384,4.0384,4000.0],["1994-12-08",4.0714,4.0878,4.0714,4.0878,2400.0],["1994-12-09",4.0878,4.1043,4.0714,4.1043,5200.0],["1994-12-12",4.0714,4.0714,4.0714,4.0714,400.0],["1994-12-13",4.0878,4.0878,4.0878,4.0878,6400.0],["1994-12-14",4.0878,4.0878,4.0878,4.0878,0.0],["1994-12-15",4.0549,4.0878,4.0549,4.0549,12000.0],["1994-12-16",4.1208,4.1208,4.1208,4.1208,2400.0],["1994-12-19",4.1538,4.1538,3.956,3.956,4800.0],["1994-12-20",3.956,4.0219,3.956,4.0219,1400.0],["1994-12-21",4.0219,4.0219,3.8241,3.956,5800.0],["1994-12-22",3.89,4.0219,3.89,4.0219,6400.0],["1994-12-23",4.0219,4.0219,3.956,3.9889,12400.0],["1994-12-27",3.89,3.9889,3.89,3.9889,3400.0],["1994-12-28",4.0219,4.0549,3.923,3.956,22800.0],["1994-12-29",3.9889,3.9889,3.89,3.89,1000.0],["1994-12-30",3.8241,3.956,3.7582,3.956,3800.0],["1995-01-03",3.89,3.956,3.89,3.956,3200.0],["1995-01-04",3.89,3.956,3.89,3.956,8200.0],["1995-01-05",3.9889,4.0549,3.9889,4.0549,2600.0],["1995-01-06",4.0878,4.1538,4.0878,4.1538,1600.0],["1995-01-09",4.0878,4.3516,4.0878,4.3516,28800.0],["1995-01-10",4.4175,4.4505,4.3845,4.3845,2200.0],["1995-01-11",4.4175,4.5494,4.4175,4.4834,4800.0],["1995-01-12",4.5494,4.6153,4.4834,4.6153,18000.0],["1995-01-13",4.6483,4.6483,4.5164,4.5164,6000.0],["1995-01-16",4.3845,4.4834,4.3845,4.4834,3800.0],["1995-01-17",4.5494,4.6812,4.5494,4.6812,1800.0],["1995-01-18",4.7472,4.879,4.7472,4.879,2600.0],["1995-01-19",5.0768,5.0768,4.9779,4.9779,8800.0],["1995-01-20",4.8131,4.9779,4.7472,4.9779,9200.0],["1995-01-23",4.9779,5.1428,4.9779,5.0439,5000.0],["1995-01-24",5.1098,5.1098,4.879,5.0109,6800.0],["1995-01-25",5.0109,5.0109,4.8461,4.9779,4400.0],["1995-01-26",4.9779,4.9779,4.7801,4.7801,2600.0],["1995-01-27",4.8461,4.879,4.8461,4.879,800.0],["1995-01-30",4.8131,4.8131,4.8131,4.8131,600.0],["1995-01-31",4.8131,4.8131,4.8131,4.8131,0.0],["1995-02-01",4.8131,4.8461,4.5164,4.5494,12000.0],["1995-02-02",4.4834,4.5494,4.4834,4.5494,2800.0],["1995-02-03",4.6153,4.7142,4.6153,4.6483,1800.0],["1995-02-06",4.6153,4.6812,4.6153,4.6812,2200.0],["1995-02-07",4.7472,4.7801,4.7472,4.7801,600.0],["1995-02-08",4.7142,4.7472,4.7142,4.7472,1600.0],["1995-02-09",4.7472,4.7472,4.7472,4.7472,0.0],["1995-02-10",4.7472,4.7472,4.7472,4.7472,800.0],["1995-02-13",4.7472,4.7472,4.7472,4.7472,0.0],["1995-02-14",4.7801,4.7801,4.7801,4.7801,200.0],["1995-02-15",4.8461,4.8461,4.7801,4.8461,8600.0],["1995-02-16",4.7801,4.7801,4.7801,4.7801,200.0],["1995-02-17",4.6812,4.8131,4.6812,4.8131,4200.0],["1995-02-21",4.7472,4.8131,4.7472,4.8131,2600.0],["1995-02-22",4.7966,4.8131,4.7472,4.7472,7800.0],["1995-02-23",4.6812,4.7801,4.6483,4.7801,3800.0],["1995-02-24",4.7098,4.7762,4.7098,4.7762,3200.0],["1995-02-27",4.743,4.743,4.743,4.743,200.0],["1995-02-28",4.6766,4.8093,4.6103,4.8093,11000.0],["1995-03-01",4.8093,4.8757,4.8093,4.8757,9800.0],["1995-03-02",4.8591,4.8757,4.6766,4.6766,27800.0],["1995-03-03",4.743,4.8425,4.6766,4.8425,7600.0],["1995-03-06",4.8425,4.8757,4.8425,4.8757,1000.0],["1995-03-07",4.8093,4.8425,4.7098,4.8425,4800.0],["1995-03-08",4.7762,4.9088,4.7762,4.9088,7200.0],["1995-03-09",4.8757,4.8757,4.8757,4.8757,6600.0],["1995-03-10",4.8757,4.8757,4.8093,4.8093,1400.0],["1995-03-13",4.8425,4.8425,4.8093,4.8093,5400.0],["1995-03-14",4.8425,4.8757,4.8425,4.8757,5200.0],["1995-03-15",4.8093,4.8757,4.7098,4.8757,5200.0],["1995-03-16",4.8093,4.8757,4.7761,4.8757,4800.0],["1995-03-17",4.7761,4.8757,4.6435,4.8425,8200.0],["1995-03-20",4.7762,4.7762,4.7098,4.7098,1800.0],["1995-03-21",4.7762,4.7762,4.7762,4.7762,8800.0],["1995-03-22",4.7762,4.7762,4.7762,4.7762,0.0],["1995-03-23",4.7762,4.7762,4.7762,4.7762,200.0],["1995-03-24",4.7762,4.7762,4.7762,4.7762,0.0],["1995-03-27",4.7098,4.7098,4.7098,4.7098,400.0],["1995-03-28",4.6435,4.743,4.6103,4.743,9200.0],["1995-03-29",4.6766,4.7098,4.5771,4.7098,5200.0],["1995-03-30",4.743,4.743,4.743,4.743,1600.0],["1995-03-31",4.6766,4.6766,4.6435,4.6435,6400.0],["1995-04-03",4.6435,4.6766,4.6103,4.6103,48400.0],["1995-04-04",4.6435,4.6766,4.6435,4.6766,5600.0],["1995-04-05",4.6103,4.743,4.6103,4.743,7600.0],["1995-04-06",4.7762,5.0083,4.7762,5.0083,13200.0],["1995-04-07",5.0083,5.0083,5.0083,5.0083,600.0],["1995-04-10",4.9752,4.9752,4.9752,4.9752,1600.0],["1995-04-11",5.0083,5.0415,5.0083,5.0415,13200.0],["1995-04-12",5.0415,5.0415,5.0415,5.0415,0.0],["1995-04-13",5.141,5.34,5.141,5.2405,55600.0],["1995-04-17",5.3068,5.3068,5.141,5.141,11600.0],["1995-04-18",5.1742,5.1742,5.0083,5.0083,3200.0],["1995-04-19",4.942,5.0083,4.942,5.0083,800.0],["1995-04-20",5.0415,5.0415,4.9752,4.9752,400.0],["1995-04-21",5.0083,5.0415,4.9088,5.0083,6600.0],["1995-04-24",4.942,5.1078,4.942,5.0415,3400.0],["1995-04-25",4.9752,5.2073,4.9752,5.2073,22200.0],["1995-04-26",5.1742,5.3068,5.1742,5.3068,15000.0],["1995-04-27",5.3068,5.3068,5.1742,5.1742,9000.0],["1995-04-28",5.2073,5.2073,5.2073,5.2073,2200.0],["1995-05-01",5.2073,5.2073,5.2073,5.2073,0.0],["1995-05-02",5.2737,5.34,5.2405,5.34,7800.0],["1995-05-03",5.34,5.3732,5.34,5.34,2600.0],["1995-05-04",5.2737,5.2737,5.141,5.141,2800.0],["1995-05-05",5.2073,5.2405,5.2073,5.2405,2400.0],["1995-05-08",5.4395,5.4395,5.2737,5.2737,4400.0],["1995-05-09",5.3068,5.3732,5.3068,5.3732,3000.0],["1995-05-10",5.3068,5.3068,5.0747,5.1742,5600.0],["1995-05-11",5.2073,5.539,5.2073,5.5058,7200.0],["1995-05-12",5.539,5.539,5.4395,5.4395,4000.0],["1995-05-15",5.2737,5.2737,5.2073,5.2073,3600.0],["1995-05-16",5.1742,5.2405,4.9088,4.9088,9800.0],["1995-05-17",4.942,5.0083,4.9088,5.0083,5000.0],["1995-05-18",5.0083,5.0083,5.0083,5.0083,600.0],["1995-05-19",4.942,4.942,4.7761,4.8425,301800.0],["1995-05-22",4.8093,4.8093,4.7762,4.7762,1400.0],["1995-05-23",4.8425,4.8757,4.8425,4.8757,1000.0],["1995-05-24",4.905,5.0051,4.905,5.0051,1200.0],["1995-05-25",4.9718,5.0385,4.9718,5.0385,1400.0],["1995-05-26",5.0385,5.0385,5.0385,5.0385,0.0],["1995-05-30",4.9718,4.9718,4.905,4.9718,4200.0],["1995-05-31",4.9718,4.9718,4.9718,4.9718,0.0],["1995-06-01",4.9384,4.9384,4.8716,4.9384,4200.0],["1995-06-02",4.905,4.905,4.6714,4.8049,28000.0],["1995-06-05",4.8049,4.8049,4.8049,4.8049,400.0],["1995-06-06",4.6714,4.6714,4.6714,4.6714,5000.0],["1995-06-07",4.6381,4.6381,4.5713,4.6381,3000.0],["1995-06-08",4.5713,4.5713,4.538,4.538,2200.0],["1995-06-09",4.6047,4.6047,4.538,4.538,15200.0],["1995-06-12",4.538,4.6047,4.538,4.538,6400.0],["1995-06-13",4.6047,4.6047,4.6047,4.6047,800.0],["1995-06-14",4.6381,4.6381,4.538,4.6047,3400.0],["1995-06-15",4.6381,4.6381,4.6047,4.6047,3200.0],["1995-06-16",4.6714,4.7715,4.6381,4.6381,5800.0],["1995-06-19",4.6714,4.8049,4.6714,4.8049,24800.0],["1995-06-20",4.8049,4.9384,4.8049,4.9384,15200.0],["1995-06-21",4.905,4.905,4.8383,4.8716,3000.0],["1995-06-22",4.8716,4.8716,4.7382,4.8716,10000.0],["1995-06-23",4.8716,4.8716,4.8716,4.8716,0.0],["1995-06-26",4.8383,4.8716,4.8049,4.8383,2800.0],["1995-06-27",4.7715,4.8049,4.7382,4.7382,1400.0],["1995-06-28",4.6714,4.6881,4.6714,4.6881,1400.0],["1995-06-29",4.7048,4.7048,4.6381,4.6381,2400.0],["1995-06-30",4.5713,4.6381,4.5713,4.5713,5600.0],["1995-07-03",4.538,4.538,4.538,4.538,200.0],["1995-07-05",4.538,4.5547,4.5046,4.5547,4600.0],["1995-07-06",4.5046,4.5046,4.5046,4.5046,400.0],["1995-07-07",4.538,4.538,4.5046,4.5046,6400.0],["1995-07-10",4.538,4.538,4.271,4.3378,25200.0],["1995-07-11",4.3711,4.5046,4.3711,4.5046,16600.0],["1995-07-12",4.5046,4.5046,4.3378,4.3378,27600.0],["1995-07-13",4.3378,4.4379,4.3378,4.3711,6000.0],["1995-07-14",4.3378,4.4712,4.3378,4.4045,9800.0],["1995-07-17",4.4712,4.538,4.4379,4.538,4000.0],["1995-07-18",4.5046,4.5046,4.5046,4.5046,6000.0],["1995-07-19",4.4379,4.4379,4.4379,4.4379,800.0],["1995-07-20",4.5046,4.538,4.4379,4.538,21400.0],["1995-07-21",4.5713,4.5713,4.538,4.538,3600.0],["1995-07-24",4.6047,4.6047,4.538,4.538,2000.0],["1995-07-25",4.6047,4.6047,4.5046,4.538,4600.0],["1995-07-26",4.538,4.6381,4.538,4.6381,3600.0],["1995-07-27",4.6381,4.6714,4.6047,4.6714,9600.0],["1995-07-28",4.7048,4.7048,4.538,4.538,8200.0],["1995-07-31",4.538,4.5713,4.538,4.538,3400.0],["1995-08-01",4.538,4.538,4.538,4.538,0.0],["1995-08-02",4.538,4.7382,4.538,4.7382,6000.0],["1995-08-03",4.6714,4.6714,4.6047,4.6381,2600.0],["1995-08-04",4.5713,4.6047,4.5713,4.6047,1200.0],["1995-08-07",4.538,4.538,4.538,4.538,1800.0],["1995-08-08",4.538,4.538,4.4712,4.4712,2800.0],["1995-08-09",4.538,4.538,4.4712,4.5046,25200.0],["1995-08-10",4.5046,4.5046,4.5046,4.5046,1200.0],["1995-08-11",4.5046,4.5046,4.4045,4.4045,2200.0],["1995-08-14",4.3711,4.3711,4.3378,4.3378,6000.0],["1995-08-15",4.3711,4.4379,4.3711,4.3711,1600.0],["1995-08-16",4.3044,4.3044,4.1709,4.2043,5200.0],["1995-08-17",4.2377,4.3044,4.1709,4.3044,5800.0],["1995-08-18",4.4045,4.4045,4.3044,4.3378,14800.0],["1995-08-21",4.3378,4.4045,4.3044,4.4045,7800.0],["1995-08-22",4.4045,4.4045,4.4045,4.4045,800.0],["1995-08-23",4.4712,4.5046,4.4045,4.4045,3800.0],["1995-08-24",4.4379,4.4712,4.4379,4.4712,600.0],["1995-08-25",4.4712,4.4712,4.4712,4.4712,0.0],["1995-08-28",4.4379,4.4712,4.3711,4.4712,4200.0],["1995-08-29",4.4379,4.4379,4.4379,4.4379,3600.0],["1995-08-30",4.4003,4.501,4.4003,4.4338,7200.0],["1995-08-31",4.501,4.5346,4.4338,4.5346,6000.0],["1995-09-01",4.5346,4.5346,4.4338,4.4338,1200.0],["1995-09-05",4.4003,4.4338,4.2995,4.4338,3800.0],["1995-09-06",4.3667,4.3667,4.3331,4.3331,1000.0],["1995-09-07",4.4003,4.501,4.4003,4.501,4400.0],["1995-09-08",4.4338,4.501,4.4338,4.501,1600.0],["1995-09-11",4.5346,4.6018,4.5346,4.6018,5400.0],["1995-09-12",4.5682,4.5682,4.5682,4.5682,800.0],["1995-09-13",4.6354,4.7361,4.6354,4.7361,10200.0],["1995-09-14",4.7026,4.7026,4.6354,4.6354,1400.0],["1995-09-15",4.669,4.7026,4.5682,4.669,11000.0],["1995-09-18",4.6018,4.6018,4.501,4.501,9400.0],["1995-09-19",4.501,4.501,4.501,4.501,0.0],["1995-09-20",4.5346,4.5682,4.5346,4.5346,1000.0],["1995-09-21",4.5346,4.5346,4.5346,4.5346,2000.0],["1995-09-22",4.4674,4.4674,4.3667,4.4338,5000.0],["1995-09-25",4.4674,4.4674,4.4674,4.4674,1000.0],["1995-09-26",4.4338,4.501,4.4338,4.501,2600.0],["1995-09-27",4.4338,4.4338,4.4338,4.4338,800.0],["1995-09-28",4.4338,4.4338,4.4338,4.4338,400.0],["1995-09-29",4.4003,4.4003,4.3331,4.3331,3800.0],["1995-10-02",4.3331,4.4003,4.3331,4.3667,6200.0],["1995-10-03",4.4338,4.4338,4.4338,4.4338,200.0],["1995-10-04",4.4338,4.501,4.4338,4.501,5000.0],["1995-10-05",4.501,4.5346,4.501,4.5346,1400.0],["1995-10-06",4.501,4.501,4.501,4.501,600.0],["1995-10-09",4.4338,4.501,4.3667,4.501,3000.0],["1995-10-10",4.4674,4.4674,4.4674,4.4674,1200.0],["1995-10-11",4.3667,4.4338,4.3667,4.3667,3400.0],["1995-10-12",4.5682,4.5682,4.4338,4.501,17600.0],["1995-10-13",4.5346,4.6018,4.5346,4.5682,12200.0],["1995-10-16",4.5682,4.5682,4.5346,4.5346,11800.0],["1995-10-17",4.5346,4.669,4.5346,4.669,2000.0],["1995-10-18",4.669,4.669,4.669,4.669,0.0],["1995-10-19",4.6018,4.7026,4.5682,4.7026,7600.0],["1995-10-20",4.6354,4.6354,4.6354,4.6354,3600.0],["1995-10-23",4.5346,4.5346,4.5346,4.5346,5200.0],["1995-10-24",4.5346,4.669,4.5346,4.5346,9200.0],["1995-10-25",4.501,4.501,4.3667,4.4003,3200.0],["1995-10-26",4.3667,4.3667,4.2323,4.2323,7200.0],["1995-10-27",4.1987,4.4674,4.1987,4.4674,5000.0],["1995-10-30",4.3331,4.3331,4.3331,4.3331,1800.0],["1995-10-31",4.3667,4.3667,4.2323,4.2323,2200.0],["1995-11-01",4.2323,4.2323,4.1651,4.1651,6200.0],["1995-11-02",4.1315,4.1315,4.0308,4.0308,3600.0],["1995-11-03",4.0644,4.1315,4.0308,4.1315,6400.0],["1995-11-06",4.1987,4.2323,4.0979,4.0979,10000.0],["1995-11-07",4.1987,4.2323,4.1315,4.2323,9800.0],["1995-11-08",4.2323,4.2323,4.2323,4.2323,0.0],["1995-11-09",4.2995,4.2995,4.2995,4.2995,600.0],["1995-11-10",4.3667,4.4003,4.3667,4.4003,400.0],["1995-11-13",4.3667,4.4003,4.3667,4.4003,2200.0],["1995-11-14",4.4338,4.4338,4.3667,4.4338,1400.0],["1995-11-15",4.4003,4.4003,4.4003,4.4003,600.0],["1995-11-16",4.4003,4.4003,4.3331,4.4003,4600.0],["1995-11-17",4.3331,4.4003,4.3331,4.4003,10400.0],["1995-11-20",4.3667,4.3667,4.3667,4.3667,6400.0],["1995-11-21",4.3331,4.3331,4.3331,4.3331,4200.0],["1995-11-22",4.3331,4.3331,4.3331,4.3331,1200.0],["1995-11-24",4.3331,4.3331,4.2995,4.2995,2600.0],["1995-11-27",4.2659,4.2659,4.2659,4.2659,2000.0],["1995-11-28",4.3331,4.3331,4.2995,4.2995,7000.0],["1995-11-29",4.2976,4.2976,4.2976,4.2976,2600.0],["1995-11-30",4.2976,4.2976,4.1961,4.1961,7000.0],["1995-12-01",4.1622,4.1622,4.0946,4.0946,5000.0],["1995-12-04",4.2299,4.3314,4.2299,4.3314,9800.0],["1995-12-05",4.3991,4.4329,4.3991,4.4329,1400.0],["1995-12-06",4.3653,4.3653,4.3653,4.3653,4000.0],["1995-12-07",4.3653,4.3653,4.3653,4.3653,3200.0],["1995-12-08",4.3991,4.4668,4.3991,4.4668,8400.0],["1995-12-11",4.5345,4.5683,4.5006,4.5345,5200.0],["1995-12-12",4.5006,4.5345,4.5006,4.5006,3200.0],["1995-12-13",4.5006,4.5006,4.5006,4.5006,0.0],["1995-12-14",4.5006,4.5006,4.3991,4.3991,13800.0],["1995-12-15",4.5006,4.5006,4.4329,4.4329,6000.0],["1995-12-18",4.5006,4.5006,4.3653,4.3653,3200.0],["1995-12-19",4.3653,4.3653,4.3653,4.3653,0.0],["1995-12-20",4.3991,4.4668,4.3991,4.4668,18400.0],["1995-12-21",4.4329,4.4329,4.4329,4.4329,3000.0],["1995-12-22",4.4329,4.5345,4.4329,4.5345,77800.0],["1995-12-26",4.5006,4.5345,4.3653,4.3653,10600.0],["1995-12-27",4.3991,4.5006,4.3991,4.5006,8000.0],["1995-12-28",4.4668,4.4668,4.3991,4.4668,6800.0],["1995-12-29",4.3991,4.5006,4.3653,4.5006,24000.0],["1996-01-02",4.4329,4.4329,4.3991,4.3991,3200.0],["1996-01-03",4.3653,4.3991,4.3314,4.3314,3400.0],["1996-01-04",4.2637,4.7037,4.2637,4.6698,13000.0],["1996-01-05",4.7037,4.7037,4.6021,4.636,8800.0],["1996-01-08",4.7037,4.7037,4.5683,4.6021,16600.0],["1996-01-09",4.5345,4.6021,4.5345,4.6021,6000.0],["1996-01-10",4.5345,4.5683,4.5006,4.5006,7200.0],["1996-01-11",4.3653,4.3991,4.3653,4.3653,6000.0],["1996-01-12",4.3314,4.3314,4.3314,4.3314,800.0],["1996-01-15",4.3991,4.4668,4.3653,4.4668,29200.0],["1996-01-16",4.5345,4.5345,4.5006,4.5006,18000.0],["1996-01-17",4.5345,4.5683,4.5345,4.5683,2000.0],["1996-01-18",4.5345,4.5683,4.5345,4.5683,2000.0],["1996-01-19",4.6021,4.6698,4.6021,4.6021,16000.0],["1996-01-22",4.636,4.7037,4.636,4.7037,22400.0],["1996-01-23",4.7375,4.9067,4.7375,4.9067,32800.0],["1996-01-24",4.9405,5.1774,4.9405,5.1774,10600.0],["1996-01-25",5.3128,5.3466,5.0759,5.0759,18400.0],["1996-01-26",5.0421,5.0759,5.0421,5.0759,4000.0],["1996-01-29",5.0421,5.0759,5.0082,5.0759,12400.0],["1996-01-30",5.1436,5.1774,5.1436,5.1774,6800.0],["1996-01-31",5.1436,5.1436,5.1436,5.1436,2800.0],["1996-02-01",5.1774,5.1774,5.1436,5.1436,3400.0],["1996-02-02",5.1774,5.1774,5.1436,5.1436,2400.0],["1996-02-05",5.1436,5.2112,5.1436,5.1436,3600.0],["1996-02-06",5.0759,5.0759,5.0759,5.0759,600.0],["1996-02-07",5.1436,5.1436,5.1436,5.1436,3200.0],["1996-02-08",5.0759,5.0759,5.0759,5.0759,1000.0],["1996-02-09",5.0421,5.0421,5.0082,5.0082,1800.0],["1996-02-12",5.0759,5.0759,5.0421,5.0759,2400.0],["1996-02-13",5.1097,5.1436,5.0759,5.0759,9800.0],["1996-02-14",5.0759,5.0759,5.0759,5.0759,800.0],["1996-02-15",5.0759,5.0759,5.0759,5.0759,3600.0],["1996-02-16",5.0421,5.0421,5.0421,5.0421,1000.0],["1996-02-20",5.0082,5.0082,4.9067,4.9067,4800.0],["1996-02-21",4.9405,4.9405,4.8729,4.8729,600.0],["1996-02-22",4.839,4.839,4.839,4.839,800.0],["1996-02-23",4.839,4.839,4.839,4.839,0.0],["1996-02-26",4.839,4.9067,4.839,4.9067,1200.0],["1996-02-27",4.9405,4.9405,4.9067,4.9067,3000.0],["1996-02-28",4.8367,5.1092,4.8367,5.1092,4200.0],["1996-02-29",5.0751,5.1773,5.007,5.1773,6800.0],["1996-03-01",5.1432,5.1773,5.1432,5.1432,12000.0],["1996-03-04",5.1432,5.1432,5.1432,5.1432,0.0],["1996-03-05",5.2113,5.2113,5.1773,5.1773,5200.0],["1996-03-06",5.1092,5.1092,5.1092,5.1092,400.0],["1996-03-07",5.1773,5.1773,5.1773,5.1773,200.0],["1996-03-08",5.0751,5.1773,5.0751,5.1432,16200.0],["1996-03-11",5.0751,5.1092,5.0751,5.1092,1600.0],["1996-03-12",5.2113,5.2113,5.041,5.2113,5600.0],["1996-03-13",5.1092,5.2454,5.1092,5.2454,4000.0],["1996-03-14",5.2454,5.2454,5.2113,5.2113,2800.0],["1996-03-15",5.1773,5.2113,5.1773,5.2113,2800.0],["1996-03-18",5.2454,5.2795,5.1773,5.2113,20200.0],["1996-03-19",5.2113,5.2113,5.1092,5.1092,10000.0],["1996-03-20",5.1092,5.1432,5.1092,5.1432,1800.0],["1996-03-21",5.1773,5.1773,5.1773,5.1773,5600.0],["1996-03-22",5.2113,5.2454,5.1773,5.2454,6200.0],["1996-03-25",5.1773,5.2113,5.1773,5.2113,4200.0],["1996-03-26",5.2454,5.2454,5.2113,5.2113,2000.0],["1996-03-27",5.1773,5.1773,5.1432,5.1773,6000.0],["1996-03-28",5.1773,5.1773,5.1773,5.1773,1600.0],["1996-03-29",5.0751,5.2795,5.0751,5.2795,17400.0],["1996-04-01",5.2454,5.3135,5.2454,5.3135,7400.0],["1996-04-02",5.3476,5.4498,5.3476,5.4498,46600.0],["1996-04-03",5.4157,5.5179,5.4157,5.5179,14200.0],["1996-04-04",5.5179,5.586,5.5179,5.586,2600.0],["1996-04-08",5.5519,5.5519,5.4838,5.4838,6800.0],["1996-04-09",5.4838,5.4838,5.3816,5.3816,6400.0],["1996-04-10",5.3816,5.4157,5.3816,5.3816,4000.0],["1996-04-11",5.4498,5.4838,5.4498,5.4838,7000.0],["1996-04-12",5.4838,5.4838,5.3816,5.3816,9600.0],["1996-04-15",5.4498,5.4838,5.4498,5.4838,2400.0],["1996-04-16",5.4838,5.5179,5.4838,5.5179,12600.0],["1996-04-17",5.5179,5.5179,5.5179,5.5179,0.0],["1996-04-18",5.5179,5.5519,5.5179,5.5519,1800.0],["1996-04-19",5.5519,5.586,5.4498,5.4498,16800.0],["1996-04-22",5.4498,5.4838,5.4498,5.4838,5400.0],["1996-04-23",5.4498,5.4838,5.3816,5.3816,16400.0],["1996-04-24",5.4157,5.4157,5.3816,5.3816,14200.0],["1996-04-25",5.3816,5.3816,5.3816,5.3816,1200.0],["1996-04-26",5.3816,5.4157,5.3476,5.3816,4600.0],["1996-04-29",5.4498,5.4498,5.4157,5.4157,5400.0],["1996-04-30",5.4157,5.4157,5.4157,5.4157,2200.0],["1996-05-01",5.3816,5.3816,5.3135,5.3135,11800.0],["1996-05-02",5.3135,5.3135,5.3135,5.3135,1600.0],["1996-05-03",5.2795,5.4157,5.2454,5.3135,17000.0],["1996-05-06",5.3135,5.3476,5.3135,5.3476,2600.0],["1996-05-07",5.3476,5.4157,5.3476,5.4157,9200.0],["1996-05-08",5.4157,5.4157,5.3476,5.3476,4000.0],["1996-05-09",5.3816,5.4157,5.3476,5.3476,8600.0],["1996-05-10",5.3816,5.4498,5.3476,5.4157,14600.0],["1996-05-13",5.4498,5.4498,5.3816,5.3816,3400.0],["1996-05-14",5.3816,5.4838,5.3816,5.4498,6600.0],["1996-05-15",5.4157,5.4157,5.3135,5.3135,12600.0],["1996-05-16",5.3135,5.3135,5.2454,5.3135,5600.0],["1996-05-17",5.2795,5.3476,5.2795,5.3476,1600.0],["1996-05-20",5.3476,5.4157,5.3476,5.3476,6400.0],["1996-05-21",5.3476,5.3476,5.3135,5.3135,10200.0],["1996-05-22",5.3135,5.3135,5.3135,5.3135,600.0],["1996-05-23",5.3816,5.3816,5.3476,5.3816,2600.0],["1996-05-24",5.3135,5.4157,5.3135,5.4157,14800.0],["1996-05-28",5.3816,5.4157,5.3476,5.3476,3400.0],["1996-05-29",5.4142,5.4142,5.3799,5.3799,1800.0],["1996-05-30",5.3799,5.3799,5.3799,5.3799,0.0],["1996-05-31",5.4142,5.4142,5.3799,5.3799,4400.0],["1996-06-03",5.4142,5.4142,5.3799,5.3799,1000.0],["1996-06-04",5.3799,5.3799,5.3799,5.3799,200.0],["1996-06-05",5.3799,5.3799,5.2771,5.2771,7800.0],["1996-06-06",5.2771,5.3457,5.2771,5.3114,7400.0],["1996-06-07",5.2771,5.2771,5.2771,5.2771,800.0],["1996-06-10",5.2771,5.2771,5.2771,5.2771,0.0],["1996-06-11",5.2771,5.3114,5.2771,5.3114,2000.0],["1996-06-12",5.3114,5.3114,5.1743,5.1743,8800.0],["1996-06-13",5.1743,5.2086,5.1743,5.1743,6200.0],["1996-06-14",5.2086,5.3457,5.2086,5.3457,18600.0],["1996-06-17",5.3799,5.4142,5.3457,5.4142,10600.0],["1996-06-18",5.4485,5.4485,5.2771,5.3457,30800.0],["1996-06-19",5.3114,5.3114,5.2086,5.2086,12400.0],["1996-06-20",5.2086,5.2429,5.1743,5.1743,12600.0],["1996-06-21",5.1743,5.1743,5.0373,5.0373,20000.0],["1996-06-24",5.0373,5.0715,5.0373,5.0373,13600.0],["1996-06-25",5.0373,5.0715,5.0373,5.0715,3600.0],["1996-06-26",5.1058,5.1058,4.9687,4.9687,7200.0],["1996-06-27",4.9345,4.9687,4.9345,4.9687,13800.0],["1996-06-28",4.9687,4.9687,4.9687,4.9687,25600.0],["1996-07-01",5.003,5.003,5.003,5.003,17000.0],["1996-07-02",5.0715,5.0887,5.0373,5.0715,2200.0],["1996-07-03",5.0715,5.2086,5.0715,5.1743,8000.0],["1996-07-05",5.1743,5.1743,5.1743,5.1743,0.0],["1996-07-08",5.1743,5.1743,5.1743,5.1743,1400.0],["1996-07-09",5.1743,5.1743,5.1743,5.1743,0.0],["1996-07-10",5.1058,5.1058,5.003,5.0373,12800.0],["1996-07-11",5.0373,5.0373,4.9687,5.003,6800.0],["1996-07-12",4.9687,5.003,4.9687,4.9687,14800.0],["1996-07-15",5.003,5.003,5.003,5.003,1200.0],["1996-07-16",4.9859,5.003,4.9687,4.9687,10200.0],["1996-07-17",4.9687,5.003,4.9687,5.003,3600.0],["1996-07-18",4.9687,5.003,4.9687,4.9687,4000.0],["1996-07-19",5.003,5.003,5.003,5.003,3400.0],["1996-07-22",4.9687,4.9687,4.9687,4.9687,200.0],["1996-07-23",4.9687,4.9687,4.9687,4.9687,400.0],["1996-07-24",4.9345,4.9345,4.8659,4.8659,4600.0],["1996-07-25",4.8317,4.8317,4.6946,4.6946,23800.0],["1996-07-26",4.6603,4.6603,4.6603,4.6603,1000.0],["1996-07-29",4.7289,4.7289,4.7289,4.7289,4000.0],["1996-07-30",4.7974,4.7974,4.6946,4.6946,17000.0],["1996-07-31",4.7289,4.7974,4.7289,4.7974,8000.0],["1996-08-01",4.8317,4.8317,4.8317,4.8317,3000.0],["1996-08-02",4.7974,4.8317,4.7631,4.8317,3600.0],["1996-08-05",4.8659,4.8659,4.7974,4.7974,12400.0],["1996-08-06",4.8317,4.8317,4.8317,4.8317,600.0],["1996-08-07",4.8317,4.8317,4.7974,4.8317,13200.0],["1996-08-08",4.8317,4.8659,4.8317,4.8659,14400.0],["1996-08-09",4.9002,4.9002,4.8317,4.8317,9800.0],["1996-08-12",4.8659,4.8659,4.6946,4.8317,11200.0],["1996-08-13",4.8317,4.8659,4.8317,4.8317,4400.0],["1996-08-14",4.8659,4.8659,4.7631,4.8317,5600.0],["1996-08-15",4.8659,4.8659,4.8317,4.8317,3800.0],["1996-08-16",4.8317,4.8317,4.7974,4.8317,7000.0],["1996-08-19",4.8317,4.8317,4.8317,4.8317,1200.0],["1996-08-20",4.8659,4.8659,4.8317,4.8317,4000.0],["1996-08-21",4.8317,4.8659,4.8317,4.8317,12800.0],["1996-08-22",4.8659,4.8659,4.8659,4.8659,1400.0],["1996-08-23",4.8659,4.8659,4.8659,4.8659,1200.0],["1996-08-26",4.8317,4.9002,4.7631,4.7631,6200.0],["1996-08-27",4.8317,4.8659,4.8317,4.8659,7000.0],["1996-08-28",4.8295,4.864,4.8295,4.864,4000.0],["1996-08-29",4.864,4.864,4.8295,4.8295,1600.0],["1996-08-30",4.864,4.864,4.795,4.795,2200.0],["1996-09-03",4.8295,4.864,4.8295,4.864,3000.0],["1996-09-04",4.864,4.8985,4.7605,4.8985,32200.0],["1996-09-05",4.8295,4.864,4.8295,4.864,4000.0],["1996-09-06",4.864,5.002,4.8295,5.002,5200.0],["1996-09-09",5.0365,5.071,5.002,5.002,10200.0],["1996-09-10",5.002,5.071,5.002,5.071,9000.0],["1996-09-11",5.002,5.071,5.002,5.071,7400.0],["1996-09-12",5.1055,5.1055,4.864,4.864,15000.0],["1996-09-13",4.864,4.864,4.8295,4.8295,3600.0],["1996-09-16",4.8985,4.933,4.864,4.864,3600.0],["1996-09-17",4.933,4.9675,4.864,4.9675,10800.0],["1996-09-18",4.9675,5.002,4.8985,4.8985,7600.0],["1996-09-19",4.8985,4.9675,4.8985,4.933,8200.0],["1996-09-20",4.933,5.002,4.933,5.002,7600.0],["1996-09-23",4.933,4.933,4.8985,4.8985,2800.0],["1996-09-24",4.8985,4.8985,4.8985,4.8985,1000.0],["1996-09-25",4.933,4.933,4.8985,4.8985,1600.0],["1996-09-26",4.933,4.933,4.8985,4.8985,1600.0],["1996-09-27",4.864,4.864,4.864,4.864,2800.0],["1996-09-30",4.933,4.933,4.933,4.933,4000.0],["1996-10-01",4.8985,4.8985,4.864,4.864,8000.0],["1996-10-02",4.8295,4.864,4.8295,4.864,1600.0],["1996-10-03",4.8295,4.933,4.8295,4.864,7200.0],["1996-10-04",4.8985,4.933,4.8985,4.8985,3800.0],["1996-10-07",4.9675,5.0365,4.9675,5.0365,4200.0],["1996-10-08",5.0365,5.0365,5.0365,5.0365,3400.0],["1996-10-09",5.071,5.071,5.0365,5.0365,1600.0],["1996-10-10",5.071,5.071,5.071,5.071,1600.0],["1996-10-11",5.1055,5.1055,5.071,5.071,1200.0],["1996-10-14",5.1055,5.2434,5.1055,5.2434,12800.0],["1996-10-15",5.209,5.209,5.14,5.14,6600.0],["1996-10-16",5.1745,5.209,5.14,5.1745,5800.0],["1996-10-17",5.1745,5.3124,5.1745,5.3124,11800.0],["1996-10-18",5.3469,5.3469,5.3124,5.3124,5400.0],["1996-10-21",5.3124,5.3124,5.2434,5.2434,5200.0],["1996-10-22",5.3124,5.3124,5.002,5.002,17000.0],["1996-10-23",5.002,5.002,4.9675,4.9675,2000.0],["1996-10-24",4.9675,4.9675,4.933,4.933,2600.0],["1996-10-25",4.9675,4.9675,4.8985,4.933,4000.0],["1996-10-28",4.8985,4.8985,4.7605,4.7605,47000.0],["1996-10-29",4.7605,4.7605,4.7605,4.7605,0.0],["1996-10-30",4.7605,4.7605,4.6915,4.6915,11600.0],["1996-10-31",4.6915,4.795,4.657,4.795,19000.0],["1996-11-01",4.7605,4.8295,4.7605,4.8295,8600.0],["1996-11-04",4.8295,4.8295,4.7605,4.795,4000.0],["1996-11-05",4.795,4.8295,4.7605,4.8295,4600.0],["1996-11-06",4.8295,4.8295,4.726,4.726,3400.0],["1996-11-07",4.7605,4.8295,4.7605,4.8295,178400.0],["1996-11-08",4.864,4.933,4.864,4.8985,9000.0],["1996-11-11",4.864,4.864,4.864,4.864,2000.0],["1996-11-12",4.933,4.9675,4.933,4.9675,5800.0],["1996-11-13",4.9675,5.002,4.9675,4.9675,32600.0],["1996-11-14",5.0365,5.071,5.0365,5.071,9400.0],["1996-11-15",5.1055,5.1055,5.071,5.1055,8200.0],["1996-11-18",5.0365,5.071,5.0365,5.0365,12000.0],["1996-11-19",5.0365,5.0365,4.9675,5.0365,14000.0],["1996-11-20",5.0365,5.0537,5.0365,5.0365,16200.0],["1996-11-21",5.002,5.002,4.9675,4.9675,3000.0],["1996-11-22",4.933,5.002,4.933,5.002,7600.0],["1996-11-25",5.002,5.071,5.002,5.002,7200.0],["1996-11-26",5.002,5.1062,5.002,5.1062,6400.0],["1996-11-27",5.1062,5.1757,5.1062,5.1409,8200.0],["1996-11-29",5.1757,5.3493,5.1757,5.2799,8400.0],["1996-12-02",5.2799,5.2799,5.1757,5.2451,9800.0],["1996-12-03",5.2104,5.2799,5.2104,5.2799,17200.0],["1996-12-04",5.2799,5.2799,5.2451,5.2799,20000.0],["1996-12-05",5.3146,5.3493,5.2104,5.2104,5600.0],["1996-12-06",5.1409,5.1409,5.1409,5.1409,4000.0],["1996-12-09",5.1062,5.2104,5.0367,5.2104,363800.0],["1996-12-10",5.2104,5.2451,5.1757,5.2104,4600.0],["1996-12-11",5.2104,5.2451,5.2104,5.2104,3600.0],["1996-12-12",5.2451,5.2451,5.1409,5.1409,4400.0],["1996-12-13",5.1757,5.2799,5.1409,5.2799,5800.0],["1996-12-16",5.2799,5.4188,5.2799,5.3493,41800.0],["1996-12-17",5.3493,5.3493,5.2799,5.2799,5200.0],["1996-12-18",5.3493,5.4188,5.3493,5.4188,7200.0],["1996-12-19",5.4535,5.523,5.4535,5.523,7200.0],["1996-12-20",5.5577,5.5925,5.523,5.5925,17600.0],["1996-12-23",5.523,5.5925,5.523,5.5925,6800.0],["1996-12-24",5.5578,5.5578,5.523,5.523,1200.0],["1996-12-26",5.5925,5.6272,5.5925,5.6272,10400.0],["1996-12-27",5.6272,5.6272,5.6272,5.6272,6200.0],["1996-12-30",5.6272,5.6967,5.6272,5.662,12200.0],["1996-12-31",5.662,5.662,5.662,5.662,400.0],["1997-01-02",5.662,5.662,5.662,5.662,0.0],["1997-01-03",5.662,5.662,5.4188,5.4188,10600.0],["1997-01-06",5.4535,5.5578,5.4535,5.523,7800.0],["1997-01-07",5.4535,5.4535,5.4535,5.4535,4400.0],["1997-01-08",5.4535,5.4883,5.3841,5.3841,4000.0],["1997-01-09",5.3841,5.4535,5.3841,5.4535,6000.0],["1997-01-10",5.2451,5.2799,5.2451,5.2799,18000.0],["1997-01-13",5.2799,5.2799,5.2104,5.2451,3000.0],["1997-01-14",5.3146,5.3493,5.3146,5.3493,3600.0],["1997-01-15",5.2799,5.3841,5.2451,5.2451,31600.0],["1997-01-16",5.2451,5.2451,5.2104,5.2104,8000.0],["1997-01-17",5.1757,5.1757,5.1409,5.1409,20800.0],["1997-01-20",5.1062,5.1062,5.1062,5.1062,400.0],["1997-01-21",5.1409,5.1409,5.1062,5.1062,7400.0],["1997-01-22",5.1062,5.1409,5.0714,5.1409,8400.0],["1997-01-23",5.1409,5.2451,5.1409,5.2451,7600.0],["1997-01-24",5.2451,5.2451,5.2451,5.2451,0.0],["1997-01-27",5.2451,5.2451,5.2451,5.2451,200.0],["1997-01-28",5.2104,5.2451,5.2104,5.2451,3200.0],["1997-01-29",5.2104,5.2799,5.2104,5.2799,23600.0],["1997-01-30",5.2451,5.2451,5.2451,5.2451,1200.0],["1997-01-31",5.2451,5.3146,5.2451,5.2451,4200.0],["1997-02-03",5.2451,5.3146,5.2451,5.3146,6400.0],["1997-02-04",5.2451,5.2451,5.1757,5.1757,9200.0],["1997-02-05",5.2104,5.2799,5.2104,5.2799,4400.0],["1997-02-06",5.2799,5.2799,5.2799,5.2799,200.0],["1997-02-07",5.2799,5.4188,5.2799,5.3841,43800.0],["1997-02-10",5.3841,5.3841,5.3493,5.3493,1200.0],["1997-02-11",5.3841,5.3841,5.2799,5.3146,6400.0],["1997-02-12",5.2799,5.3146,5.2799,5.3146,3800.0],["1997-02-13",5.2799,5.3146,5.2799,5.3146,1200.0],["1997-02-14",5.3146,5.3841,5.2799,5.2799,24400.0],["1997-02-18",5.2799,5.3841,5.2799,5.3841,11800.0],["1997-02-19",5.3146,5.3841,5.3146,5.3493,6600.0],["1997-02-20",5.3493,5.3493,5.3493,5.3493,600.0],["1997-02-21",5.3146,5.3841,5.3146,5.3841,26200.0],["1997-02-24",5.4188,5.523,5.4188,5.523,15000.0],["1997-02-25",5.4883,5.5925,5.4883,5.5925,4800.0],["1997-02-26",5.5226,5.5925,5.5226,5.5925,1600.0],["1997-02-27",5.5925,5.5925,5.5575,5.5575,1200.0],["1997-02-28",5.5226,5.5226,5.4177,5.4177,6400.0],["1997-03-03",5.3828,5.4177,5.3478,5.3828,5200.0],["1997-03-04",5.3828,5.3828,5.3828,5.3828,0.0],["1997-03-05",5.3478,5.4527,5.3478,5.3828,7000.0],["1997-03-06",5.3478,5.3478,5.3478,5.3478,11600.0],["1997-03-07",5.3129,5.3129,5.3129,5.3129,1600.0],["1997-03-10",5.3828,5.3828,5.3129,5.3129,5400.0],["1997-03-11",5.3129,5.3129,5.1731,5.2779,21000.0],["1997-03-12",5.2779,5.3129,5.2779,5.3129,12400.0],["1997-03-13",5.2779,5.2779,5.208,5.208,9200.0],["1997-03-14",5.2779,5.2779,5.2779,5.2779,2000.0],["1997-03-17",5.2779,5.2779,5.208,5.208,37200.0],["1997-03-18",5.208,5.2779,5.208,5.243,7200.0],["1997-03-19",5.3129,5.3129,5.208,5.2779,5600.0],["1997-03-20",5.208,5.2779,5.208,5.243,5400.0],["1997-03-21",5.2779,5.2779,5.208,5.208,12000.0],["1997-03-24",5.1731,5.1731,5.1731,5.1731,7000.0],["1997-03-25",5.1731,5.208,5.1731,5.208,5200.0],["1997-03-26",5.1731,5.2779,5.1381,5.2779,54800.0],["1997-03-27",5.243,5.243,5.243,5.243,2600.0],["1997-03-31",5.208,5.208,5.1731,5.1731,5000.0],["1997-04-01",5.1381,5.1731,5.1381,5.1731,2400.0],["1997-04-02",5.1031,5.1031,5.1031,5.1031,43000.0],["1997-04-03",5.1031,5.1031,5.0332,5.0332,110800.0],["1997-04-04",5.0332,5.1031,5.0332,5.1031,28600.0],["1997-04-07",5.1731,5.1731,5.1731,5.1731,4800.0],["1997-04-08",5.243,5.3129,5.243,5.3129,16600.0],["1997-04-09",5.243,5.2779,5.243,5.2779,2600.0],["1997-04-10",5.2779,5.2779,5.2779,5.2779,0.0],["1997-04-11",5.243,5.243,5.1731,5.1731,4200.0],["1997-04-14",5.208,5.243,5.208,5.243,11000.0],["1997-04-15",5.1731,5.243,5.1731,5.208,11400.0],["1997-04-16",5.2779,5.2779,5.208,5.243,5400.0],["1997-04-17",5.2779,5.2779,5.2779,5.2779,400.0],["1997-04-18",5.243,5.243,5.208,5.208,2000.0],["1997-04-21",5.208,5.208,5.208,5.208,1000.0],["1997-04-22",5.208,5.243,5.208,5.208,5600.0],["1997-04-23",5.243,5.243,5.1731,5.1731,3000.0],["1997-04-24",5.1731,5.1731,5.1731,5.1731,400.0],["1997-04-25",5.173,5.173,5.1031,5.1031,5200.0],["1997-04-28",5.1031,5.1381,5.0682,5.1031,7000.0],["1997-04-29",5.0332,5.1031,5.0332,5.1031,20400.0],["1997-04-30",5.1381,5.173,5.1381,5.1381,10000.0],["1997-05-01",5.1731,5.2779,5.1731,5.1731,52200.0],["1997-05-02",5.1731,5.2779,5.1731,5.2779,6000.0],["1997-05-05",5.2779,5.3129,5.208,5.208,12200.0],["1997-05-06",5.243,5.243,5.243,5.243,1600.0],["1997-05-07",5.3129,5.3828,5.3129,5.3478,9200.0],["1997-05-08",5.2779,5.3129,5.2779,5.2779,6600.0],["1997-05-09",5.2779,5.2779,5.243,5.2779,27200.0],["1997-05-12",5.3129,5.3478,5.3129,5.3129,12200.0],["1997-05-13",5.3478,5.3478,5.2779,5.3129,33200.0],["1997-05-14",5.2779,5.3129,5.2779,5.3129,2000.0],["1997-05-15",5.3129,5.3129,5.2779,5.2779,2400.0],["1997-05-16",5.3129,5.3129,5.2779,5.2779,15400.0],["1997-05-19",5.2779,5.2779,5.2779,5.2779,800.0],["1997-05-20",5.3129,5.3478,5.3129,5.3478,4800.0],["1997-05-21",5.3129,5.3828,5.3129,5.3828,7000.0],["1997-05-22",5.4177,5.4527,5.3478,5.4177,4400.0],["1997-05-23",5.3828,5.4527,5.3828,5.4527,11600.0],["1997-05-27",5.4177,5.4177,5.3478,5.3478,8800.0],["1997-05-28",5.383,5.5589,5.383,5.4885,17600.0],["1997-05-29",5.4885,5.4885,5.4885,5.4885,0.0],["1997-05-30",5.4534,5.5237,5.4534,5.5237,5000.0],["1997-06-02",5.4885,5.4885,5.4534,5.4885,22800.0],["1997-06-03",5.4534,5.5941,5.4534,5.5941,39600.0],["1997-06-04",5.5237,5.6996,5.5237,5.6645,16200.0],["1997-06-05",5.6645,5.6996,5.6645,5.6645,13400.0],["1997-06-06",5.6645,5.9107,5.6645,5.9107,19400.0],["1997-06-09",5.8756,5.9107,5.8052,5.9107,8400.0],["1997-06-10",5.9107,5.9107,5.9107,5.9107,0.0],["1997-06-11",5.9107,6.0867,5.9107,6.0515,40400.0],["1997-06-12",6.0163,6.1218,6.0163,6.1218,21200.0],["1997-06-13",6.1218,6.1218,6.0515,6.1218,20800.0],["1997-06-16",6.0867,6.157,6.0515,6.1218,12800.0],["1997-06-17",6.157,6.1922,6.0867,6.1922,5600.0],["1997-06-18",6.157,6.157,6.0867,6.157,2800.0],["1997-06-19",6.157,6.3329,6.157,6.3329,16400.0],["1997-06-20",6.3329,6.3329,6.2626,6.2626,20800.0],["1997-06-23",6.2274,6.2978,6.2274,6.2978,1800.0],["1997-06-24",6.2626,6.2626,6.2626,6.2626,2000.0],["1997-06-25",6.2274,6.2978,6.2274,6.2274,7200.0],["1997-06-26",6.2274,6.2978,6.2274,6.2626,9800.0],["1997-06-27",6.2274,6.4737,6.2274,6.4561,14400.0],["1997-06-30",6.5089,6.9311,6.5089,6.9311,29400.0],["1997-07-01",6.8607,6.8607,6.7727,6.8255,11400.0],["1997-07-02",6.7903,6.7903,6.7024,6.7024,9000.0],["1997-07-03",6.6848,6.6848,6.6144,6.6144,18200.0],["1997-07-07",6.6848,6.7551,6.632,6.632,7400.0],["1997-07-08",6.72,6.8255,6.72,6.8255,3400.0],["1997-07-09",6.8255,6.8255,6.7551,6.7727,3600.0],["1997-07-10",6.7375,6.7375,6.6848,6.6848,2600.0],["1997-07-11",6.6496,6.7551,6.6496,6.7551,3600.0],["1997-07-14",6.7903,6.7903,6.632,6.6672,15200.0],["1997-07-15",6.6496,6.6848,6.632,6.6848,2800.0],["1997-07-16",6.7024,6.72,6.6848,6.72,2800.0],["1997-07-17",6.7551,6.7903,6.7551,6.7903,7800.0],["1997-07-18",6.7903,6.9135,6.7903,6.9135,11600.0],["1997-07-21",6.9135,7.0718,6.632,7.0718,13200.0],["1997-07-22",7.0718,7.2125,7.0366,7.2125,21200.0],["1997-07-23",7.2477,7.2477,7.2477,7.2477,1600.0],["1997-07-24",7.2125,7.2125,7.1773,7.2125,3600.0],["1997-07-25",7.1773,7.1773,7.107,7.107,5400.0],["1997-07-28",7.0718,7.1421,7.0718,7.0894,2600.0],["1997-07-29",7.0718,7.0718,6.9662,6.9662,4200.0],["1997-07-30",6.9662,7.3532,6.9662,7.3181,13200.0],["1997-07-31",7.2829,7.3005,7.2829,7.3005,1200.0],["1997-08-01",7.2829,7.2829,7.1773,7.1773,6800.0],["1997-08-04",7.2477,7.2477,7.2477,7.2477,10800.0],["1997-08-05",7.2125,7.4588,7.2125,7.3181,19600.0],["1997-08-06",7.3532,7.3532,7.3181,7.3181,4800.0],["1997-08-07",7.2829,7.3884,7.2829,7.3884,6200.0],["1997-08-08",7.3884,7.4588,7.3181,7.4588,12600.0],["1997-08-11",7.4588,7.494,7.4412,7.494,7400.0],["1997-08-12",7.4236,7.4236,7.3357,7.3357,4800.0],["1997-08-13",7.3708,7.3708,7.3708,7.3708,400.0],["1997-08-14",7.3884,7.3884,7.3884,7.3884,4800.0],["1997-08-15",7.3884,7.4236,7.3884,7.406,34800.0],["1997-08-18",7.3884,7.3884,7.3181,7.3181,3800.0],["1997-08-19",7.3181,7.3181,7.2829,7.2829,11000.0],["1997-08-20",7.3532,7.3532,7.2125,7.2125,6800.0],["1997-08-21",7.2829,7.2829,7.2301,7.2829,9800.0],["1997-08-22",7.2125,7.3181,7.107,7.107,14600.0],["1997-08-25",7.0718,7.0894,6.9311,6.9311,10400.0],["1997-08-26",6.7551,6.7551,6.6848,6.72,21200.0],["1997-08-27",6.7553,6.7553,6.72,6.7553,2000.0],["1997-08-28",6.72,6.72,6.6492,6.6846,3800.0],["1997-08-29",6.2425,6.6669,6.2425,6.6669,388800.0],["1997-09-02",6.6846,6.7907,6.6846,6.7907,10200.0],["1997-09-03",6.7553,6.7907,6.7553,6.7553,3600.0],["1997-09-04",6.72,6.7907,6.72,6.773,8000.0],["1997-09-05",6.72,6.7553,6.72,6.7553,15600.0],["1997-09-08",6.7553,6.773,6.7376,6.773,5200.0],["1997-09-09",6.773,7.0029,6.773,7.0029,18400.0],["1997-09-10",7.0383,7.3212,7.0383,7.3212,16200.0],["1997-09-11",7.2858,7.3566,7.2858,7.3389,3800.0],["1997-09-12",7.3566,7.3566,7.3566,7.3566,1000.0],["1997-09-15",7.3212,7.3389,7.3035,7.3035,2400.0],["1997-09-16",7.3389,7.4981,7.3389,7.4273,48800.0],["1997-09-17",7.4981,7.5688,7.4981,7.4981,6600.0],["1997-09-18",7.4981,7.4981,7.4981,7.4981,2800.0],["1997-09-19",7.4981,7.5688,7.4981,7.4981,17200.0],["1997-09-22",7.4273,7.445,7.4273,7.445,10400.0],["1997-09-23",7.4273,7.5511,7.4273,7.5511,3400.0],["1997-09-24",7.5157,7.5688,7.5157,7.5688,6000.0],["1997-09-25",7.5334,7.5688,7.5334,7.5688,4000.0],["1997-09-26",7.5334,7.5688,7.5334,7.5688,53200.0],["1997-09-29",7.5334,7.5688,7.5334,7.5334,1000.0],["1997-09-30",7.5334,7.5334,7.5334,7.5334,0.0],["1997-10-01",7.5688,7.5865,7.5157,7.5334,10200.0],["1997-10-02",7.5688,7.6042,7.5334,7.6042,2800.0],["1997-10-03",7.6395,7.781,7.6395,7.7633,6400.0],["1997-10-06",7.781,7.781,7.7103,7.7103,6800.0],["1997-10-07",7.6395,7.6926,7.6395,7.6926,17800.0],["1997-10-08",7.6749,7.6749,7.6572,7.6572,1600.0],["1997-10-09",7.6572,7.7456,7.6572,7.7456,2400.0],["1997-10-10",7.7103,7.781,7.6926,7.781,3800.0],["1997-10-13",7.781,7.781,7.7456,7.7456,1200.0],["1997-10-14",7.7456,7.7456,7.7456,7.7456,0.0],["1997-10-15",7.781,7.781,7.781,7.781,1800.0],["1997-10-16",7.8517,8.1347,7.8164,8.117,27400.0],["1997-10-17",8.0639,8.2054,8.0639,8.0993,20800.0],["1997-10-20",8.0816,8.17,8.0816,8.117,10400.0],["1997-10-21",8.0816,8.2054,8.0816,8.1524,7800.0],["1997-10-22",8.117,8.1347,8.0816,8.1347,8600.0],["1997-10-23",7.9932,8.0993,7.9578,8.0639,45400.0],["1997-10-24",8.0639,8.0993,8.0286,8.0639,5200.0],["1997-10-27",8.0286,8.0993,7.9578,7.9578,16600.0],["1997-10-28",7.8871,7.8871,7.781,7.8517,13000.0],["1997-10-29",7.9225,7.9578,7.9225,7.9402,13400.0],["1997-10-30",7.9402,7.9402,7.8164,7.8517,19800.0],["1997-10-31",7.8517,7.8517,7.7456,7.7633,10000.0],["1997-11-03",7.7633,7.7633,7.4981,7.4981,13400.0],["1997-11-04",7.4981,7.4981,7.4981,7.4981,0.0],["1997-11-05",7.5157,7.5688,7.4981,7.4981,6800.0],["1997-11-06",7.5334,7.5688,7.4804,7.4804,6000.0],["1997-11-07",7.4627,7.4981,7.4096,7.4804,7200.0],["1997-11-10",7.4627,7.4627,7.4273,7.445,2400.0],["1997-11-11",7.4273,7.4627,7.3566,7.3743,11600.0],["1997-11-12",7.4273,7.4273,7.392,7.392,1400.0],["1997-11-13",7.3743,7.3743,7.3743,7.3743,400.0],["1997-11-14",7.4273,7.4981,7.4273,7.4804,8600.0],["1997-11-17",7.5157,7.7103,7.5157,7.7103,8200.0],["1997-11-18",7.7456,7.8164,7.7456,7.7456,15600.0],["1997-11-19",7.7456,7.7456,7.6395,7.6395,2400.0],["1997-11-20",7.6749,7.7456,7.6749,7.7456,1200.0],["1997-11-21",7.781,7.8164,7.6042,7.6926,19800.0],["1997-11-24",7.7103,7.7103,7.5865,7.6042,5800.0],["1997-11-25",7.6079,7.7501,7.6079,7.7501,14200.0],["1997-11-26",7.7856,7.8745,7.7856,7.8567,8000.0],["1997-11-28",7.8745,7.9989,7.8745,7.9278,8800.0],["1997-12-01",7.9634,8.4255,7.9634,8.4255,22600.0],["1997-12-02",8.39,8.7099,8.39,8.7099,24600.0],["1997-12-03",8.7099,8.8521,8.6744,8.8521,9200.0],["1997-12-04",8.8521,9.0299,8.8521,8.9232,10200.0],["1997-12-05",8.941,8.9943,8.8877,8.9943,7600.0],["1997-12-08",9.0121,9.101,9.0121,9.0654,7000.0],["1997-12-09",9.0654,9.1721,9.0654,9.1721,9600.0],["1997-12-10",9.2076,9.2076,9.101,9.101,7200.0],["1997-12-11",9.0299,9.0299,8.9766,8.9766,5800.0],["1997-12-12",9.0299,9.0299,8.9232,8.941,5000.0],["1997-12-15",8.9055,8.941,8.8699,8.941,6800.0],["1997-12-16",8.941,8.941,8.941,8.941,2200.0],["1997-12-17",8.9055,8.9232,8.8521,8.9232,13600.0],["1997-12-18",8.8877,8.8877,8.5677,8.6211,15600.0],["1997-12-19",8.5499,8.781,8.5499,8.6566,27600.0],["1997-12-22",8.621,8.781,8.621,8.781,18000.0],["1997-12-23",8.39,8.39,8.2122,8.3544,54000.0],["1997-12-24",8.39,8.5322,8.39,8.5322,4000.0],["1997-12-26",8.5322,8.5322,8.5322,8.5322,2400.0],["1997-12-29",8.4966,8.6033,8.4966,8.5322,5000.0],["1997-12-30",8.5322,8.5322,8.4611,8.4611,4800.0],["1997-12-31",8.4255,8.4255,8.3366,8.4255,7800.0],["1998-01-02",8.4077,8.4788,8.4077,8.4788,8800.0],["1998-01-05",8.4611,8.6388,8.4611,8.5677,4800.0],["1998-01-06",8.5855,8.6388,8.5499,8.6033,4800.0],["1998-01-07",8.5499,8.6744,8.5499,8.6388,7800.0],["1998-01-08",8.6388,8.6388,8.5677,8.5677,5400.0],["1998-01-09",8.5677,8.5855,8.5322,8.5855,28400.0],["1998-01-12",8.5499,8.5499,8.5499,8.5499,600.0],["1998-01-13",8.5499,8.5677,8.5322,8.5322,16600.0],["1998-01-14",8.5322,8.5322,8.4966,8.4966,24400.0],["1998-01-15",8.5144,8.5144,8.4255,8.4611,3600.0],["1998-01-16",8.4966,8.4966,8.2833,8.3366,13200.0],["1998-01-20",8.3189,8.3189,8.2655,8.2655,1400.0],["1998-01-21",8.2122,8.2122,8.1767,8.1767,3400.0],["1998-01-22",8.1056,8.1411,8.1056,8.1411,1600.0],["1998-01-23",8.1767,8.1767,7.8389,7.8567,15600.0],["1998-01-26",7.8212,7.8212,7.7856,7.8212,5000.0],["1998-01-27",7.8212,7.8923,7.8212,7.8567,7200.0],["1998-01-28",7.8745,7.9989,7.8745,7.8923,12000.0],["1998-01-29",7.9278,7.9278,7.9278,7.9278,600.0],["1998-01-30",7.8923,7.9278,7.8923,7.9278,1400.0],["1998-02-02",7.91,7.9278,7.5368,7.5368,44200.0],["1998-02-03",7.5367,7.5901,7.4656,7.4656,33200.0],["1998-02-04",7.4301,7.6079,7.4301,7.6079,7200.0],["1998-02-05",7.6079,7.6079,7.6079,7.6079,600.0],["1998-02-06",7.5723,7.5901,7.4479,7.4479,16400.0],["1998-02-09",7.4834,7.5723,7.4656,7.5723,6000.0],["1998-02-10",7.5723,7.6967,7.5723,7.679,10200.0],["1998-02-11",7.7501,7.8567,7.7501,7.8567,20600.0],["1998-02-12",7.8923,7.9278,7.8923,7.8923,8000.0],["1998-02-13",7.9278,8.0167,7.9278,8.0167,13200.0],["1998-02-17",7.9989,8.1411,7.9989,8.1411,14800.0],["1998-02-18",8.1056,8.1767,8.1056,8.1056,7600.0],["1998-02-19",8.1233,8.1589,8.1056,8.1056,16200.0],["1998-02-20",8.1056,8.1589,8.1056,8.1411,5400.0],["1998-02-23",8.1056,8.1411,8.1056,8.1411,5600.0],["1998-02-24",8.1233,8.1233,7.9634,7.9634,23200.0],["1998-02-25",7.9492,7.9671,7.9313,7.9671,4400.0],["1998-02-26",7.9671,8.0207,7.9671,7.9671,8000.0],["1998-02-27",7.9849,7.9849,7.9671,7.9671,1400.0],["1998-03-02",7.9671,7.9671,7.9671,7.9671,200.0],["1998-03-03",7.9671,8.0564,7.9671,8.0564,15200.0],["1998-03-04",8.0028,8.0743,7.9849,8.0743,14800.0],["1998-03-05",8.0385,8.0385,7.9849,7.9849,3200.0],["1998-03-06",7.9849,8.0564,7.9849,8.0207,2800.0],["1998-03-09",8.0207,8.0207,7.9671,7.9671,4600.0],["1998-03-10",8.0028,8.0028,8.0028,8.0028,200.0],["1998-03-11",8.0207,8.0564,8.0028,8.0564,2000.0],["1998-03-12",8.0564,8.0564,8.0564,8.0564,5000.0],["1998-03-13",8.0564,8.0743,8.0564,8.0743,1200.0],["1998-03-16",8.0385,8.1278,8.0385,8.1278,3200.0],["1998-03-17",8.1278,8.2172,8.1278,8.2172,4800.0],["1998-03-18",8.2172,8.2172,8.2172,8.2172,200.0],["1998-03-19",8.1814,8.235,8.1457,8.235,6200.0],["1998-03-20",8.2708,8.3601,8.2708,8.3065,21200.0],["1998-03-23",8.3065,8.3958,8.3065,8.3958,22400.0],["1998-03-24",8.4315,8.503,8.3065,8.4315,14400.0],["1998-03-25",8.4315,8.503,8.4315,8.503,1600.0],["1998-03-26",8.4673,8.4851,8.4673,8.4851,3000.0],["1998-03-27",8.4673,8.503,8.4673,8.503,400.0],["1998-03-30",8.5387,8.5387,8.5387,8.5387,1600.0],["1998-03-31",8.503,8.6816,8.503,8.6816,5800.0],["1998-04-01",8.6816,8.7173,8.6459,8.7173,17800.0],["1998-04-02",8.8603,8.9317,8.8603,8.8603,40200.0],["1998-04-03",8.896,8.9317,8.8781,8.8781,4200.0],["1998-04-06",8.8781,8.896,8.8781,8.8781,600.0],["1998-04-07",8.8781,8.9317,8.8603,8.8603,9800.0],["1998-04-08",8.8603,8.896,8.8603,8.8603,20000.0],["1998-04-09",8.8602,8.9674,8.8602,8.9674,8400.0],["1998-04-13",8.9317,8.9317,8.7709,8.7709,5000.0],["1998-04-14",8.7709,8.7888,8.7531,8.7531,5400.0],["1998-04-15",8.8245,8.8245,8.7531,8.7531,5200.0],["1998-04-16",8.7173,8.7173,8.7173,8.7173,5400.0],["1998-04-17",8.7173,8.7531,8.7173,8.7531,1600.0],["1998-04-20",8.7173,8.7173,8.6816,8.6816,2000.0],["1998-04-21",8.7531,8.9317,8.7531,8.896,15600.0],["1998-04-22",8.9317,9.021,8.9317,9.0032,6600.0],["1998-04-23",9.021,9.021,8.9317,8.9317,5200.0],["1998-04-24",8.896,8.9317,8.7888,8.7888,3200.0],["1998-04-27",8.7531,8.7709,8.7531,8.7709,4400.0],["1998-04-28",8.7709,8.7888,8.7709,8.7888,2200.0],["1998-04-29",8.8602,8.896,8.8602,8.8781,2400.0],["1998-04-30",8.9317,9.0032,8.9317,8.9853,4400.0],["1998-05-01",8.9496,9.0032,8.9496,9.0032,5400.0],["1998-05-04",8.9317,8.9674,8.8603,8.8603,6400.0],["1998-05-05",8.8245,8.8781,8.7888,8.8781,4200.0],["1998-05-06",8.8781,8.9674,8.8781,8.9674,3200.0],["1998-05-07",8.9496,9.0032,8.9317,9.0032,5400.0],["1998-05-08",9.0389,9.0389,9.0389,9.0389,2200.0],["1998-05-11",9.0389,9.0389,8.9317,8.9317,3200.0],["1998-05-12",8.9674,9.0389,8.9674,9.0389,5600.0],["1998-05-13",9.0389,9.0389,9.0389,9.0389,0.0],["1998-05-14",9.021,9.021,9.021,9.021,400.0],["1998-05-15",9.0032,9.0032,9.0032,9.0032,2800.0],["1998-05-18",9.0032,9.0925,9.0032,9.0746,17400.0],["1998-05-19",9.0746,9.0925,9.0746,9.0925,1400.0],["1998-05-20",9.1461,9.1461,9.1103,9.1103,2000.0],["1998-05-21",9.1103,9.1818,9.1103,9.1818,5200.0],["1998-05-22",9.2175,9.2175,9.1103,9.1461,13000.0],["1998-05-26",9.1103,9.1103,9.0389,9.0389,3000.0],["1998-05-27",9.0067,9.0067,8.935,8.9708,12400.0],["1998-05-28",8.9708,9.0426,8.9708,9.0426,2200.0],["1998-05-29",9.0785,9.0785,9.0785,9.0785,400.0],["1998-06-01",9.0785,9.0964,8.8273,8.8453,14400.0],["1998-06-02",8.8991,8.9708,8.8991,8.9708,6600.0],["1998-06-03",8.935,8.9708,8.935,8.9529,7400.0],["1998-06-04",8.9529,8.9529,8.9529,8.9529,0.0],["1998-06-05",8.9529,8.9708,8.8632,8.9708,27600.0],["1998-06-08",8.8991,9.0426,8.7914,8.7914,34000.0],["1998-06-09",8.8094,8.8094,8.7197,8.7197,4000.0],["1998-06-10",8.7197,8.7197,8.7197,8.7197,2200.0],["1998-06-11",8.7197,8.7197,8.7197,8.7197,800.0],["1998-06-12",8.7376,8.7555,8.6838,8.7555,8000.0],["1998-06-15",8.7555,8.7555,8.7017,8.7555,3400.0],["1998-06-16",8.7197,8.7197,8.5941,8.612,37200.0],["1998-06-17",8.6479,8.6479,8.5941,8.5941,6200.0],["1998-06-18",8.5941,8.5941,8.5941,8.5941,1800.0],["1998-06-19",8.5941,8.5941,8.5402,8.5402,16400.0],["1998-06-22",8.5402,8.5761,8.5402,8.5582,1800.0],["1998-06-23",8.5761,8.5941,8.5582,8.5941,2200.0],["1998-06-24",8.5582,8.63,8.5582,8.612,2600.0],["1998-06-25",8.5582,8.5582,8.5402,8.5582,7600.0],["1998-06-26",8.5582,8.6479,8.5582,8.6479,5800.0],["1998-06-29",8.612,8.612,8.5044,8.5044,7000.0],["1998-06-30",8.5402,8.5941,8.5402,8.5582,8200.0],["1998-07-01",8.5582,8.5941,8.5582,8.5582,8800.0],["1998-07-02",8.612,8.6479,8.612,8.6479,7200.0],["1998-07-06",8.6838,8.7197,8.5761,8.5761,105200.0],["1998-07-07",8.5761,8.6838,8.5761,8.6838,8000.0],["1998-07-08",8.612,8.63,8.612,8.63,1200.0],["1998-07-09",8.612,8.612,8.612,8.612,800.0],["1998-07-10",8.612,8.612,8.612,8.612,4600.0],["1998-07-13",8.612,8.612,8.612,8.612,400.0],["1998-07-14",8.612,8.63,8.612,8.63,11400.0],["1998-07-15",8.5761,8.6838,8.5402,8.6658,21400.0],["1998-07-16",8.6838,8.7197,8.6838,8.7197,600.0],["1998-07-17",8.7555,8.7914,8.7555,8.7914,3000.0],["1998-07-20",8.8273,8.8632,8.8273,8.8273,2000.0],["1998-07-21",8.8991,8.9708,8.8273,8.8273,10400.0],["1998-07-22",8.8273,8.8273,8.7914,8.7914,2400.0],["1998-07-23",8.7914,8.7914,8.6838,8.6838,5600.0],["1998-07-24",8.6838,8.7197,8.6838,8.7197,19000.0],["1998-07-27",8.6838,8.6838,8.612,8.612,9600.0],["1998-07-28",8.5761,8.5761,8.3967,8.3967,14200.0],["1998-07-29",8.3967,8.3967,8.3967,8.3967,400.0],["1998-07-30",8.3967,8.3967,8.3249,8.3429,2400.0],["1998-07-31",8.3429,8.3429,8.2532,8.2532,18600.0],["1998-08-03",8.3249,8.3249,8.2173,8.2352,17400.0],["1998-08-04",8.0379,8.0379,7.7508,7.7688,39000.0],["1998-08-05",7.7688,7.8046,7.7508,7.7867,16400.0],["1998-08-06",7.8226,7.8764,7.8226,7.8764,8600.0],["1998-08-07",7.8764,7.9661,7.8764,7.9123,11000.0],["1998-08-10",7.9123,7.9661,7.9123,7.9123,3200.0],["1998-08-11",7.9123,7.9123,7.8226,7.8405,9000.0],["1998-08-12",7.8226,7.8226,7.8226,7.8226,8400.0],["1998-08-13",7.8226,7.8943,7.7867,7.8943,7800.0],["1998-08-14",7.9302,7.984,7.9302,7.9661,6600.0],["1998-08-17",8.002,8.002,8.002,8.002,400.0],["1998-08-18",8.0379,8.3249,8.0379,8.307,19800.0],["1998-08-19",8.3249,8.3429,8.3249,8.3429,5400.0],["1998-08-20",8.3249,8.4505,8.3249,8.4505,10400.0],["1998-08-21",8.4147,8.4147,8.3788,8.3967,5800.0],["1998-08-24",8.3608,8.3608,8.3608,8.3608,200.0],["1998-08-25",8.3788,8.3788,8.2352,8.2352,12200.0],["1998-08-26",8.1488,8.1488,7.9145,7.9325,27200.0],["1998-08-27",7.8964,7.8964,7.8604,7.8784,3000.0],["1998-08-28",7.8424,7.8424,7.7883,7.7883,5200.0],["1998-08-31",7.7162,7.7162,7.2835,7.2835,22600.0],["1998-09-01",7.2835,7.3015,7.0671,7.0671,15400.0],["1998-09-02",6.9229,7.0131,6.8508,6.959,53000.0],["1998-09-03",6.959,6.959,6.9229,6.9229,6000.0],["1998-09-04",6.8508,6.8869,6.6705,6.6705,37600.0],["1998-09-08",6.7066,6.7787,6.7066,6.7787,5400.0],["1998-09-09",6.7066,6.7426,6.7066,6.7426,11400.0],["1998-09-10",6.7426,6.7426,6.7426,6.7426,400.0],["1998-09-11",6.6885,6.7246,6.6705,6.7066,28600.0],["1998-09-14",6.7246,6.7426,6.7066,6.7246,25400.0],["1998-09-15",6.7246,6.7426,6.7246,6.7246,11600.0],["1998-09-16",6.7426,6.8508,6.7246,6.8508,26800.0],["1998-09-17",6.8508,6.8688,6.8508,6.8688,1800.0],["1998-09-18",6.9409,7.2114,6.9409,7.2114,13400.0],["1998-09-21",7.2114,7.4638,7.2114,7.4638,12400.0],["1998-09-22",7.4277,7.7522,7.4277,7.7522,19000.0],["1998-09-23",7.7702,7.8243,7.7702,7.8243,5600.0],["1998-09-24",7.8243,7.8333,7.7883,7.7883,8000.0],["1998-09-25",7.7522,7.7702,7.7522,7.7522,3600.0],["1998-09-28",7.7522,7.7522,7.7522,7.7522,0.0],["1998-09-29",7.7522,7.7883,7.7522,7.7702,6800.0],["1998-09-30",7.7883,7.8063,7.7883,7.8063,13000.0],["1998-10-01",7.8243,7.8964,7.7702,7.7883,19400.0],["1998-10-02",7.8243,7.8243,7.7702,7.7702,2000.0],["1998-10-05",7.7162,7.7162,7.608,7.608,3800.0],["1998-10-06",7.608,7.7162,7.608,7.6801,7200.0],["1998-10-07",7.608,7.644,7.5719,7.608,16200.0],["1998-10-08",7.6621,7.6621,7.6621,7.6621,400.0],["1998-10-09",7.626,7.6801,7.608,7.644,18600.0],["1998-10-12",7.608,7.608,7.608,7.608,600.0],["1998-10-13",7.5719,7.59,7.5719,7.5719,23600.0],["1998-10-14",7.5719,7.626,7.5719,7.59,23600.0],["1998-10-15",7.608,7.7162,7.59,7.6801,26600.0],["1998-10-16",7.644,7.6621,7.644,7.6621,2400.0],["1998-10-19",7.6621,7.6621,7.6621,7.6621,0.0],["1998-10-20",7.6621,7.6621,7.644,7.644,4400.0],["1998-10-21",7.4998,7.4998,7.3376,7.3376,10800.0],["1998-10-22",7.3556,7.3556,7.1393,7.2114,21000.0],["1998-10-23",7.2114,7.2114,7.1032,7.1032,13800.0],["1998-10-26",7.1393,7.1753,7.1393,7.1753,12400.0],["1998-10-27",7.1753,7.1753,7.1753,7.1753,400.0],["1998-10-28",7.1393,7.1753,7.1032,7.1753,8400.0],["1998-10-29",7.1573,7.1753,7.1573,7.1753,3200.0],["1998-10-30",7.1753,7.2835,7.1753,7.2835,42400.0],["1998-11-02",7.3556,7.4998,7.3556,7.4998,6000.0],["1998-11-03",7.4998,7.4998,7.4998,7.4998,0.0],["1998-11-04",7.5719,7.6621,7.5719,7.644,8400.0],["1998-11-05",7.644,7.9686,7.644,7.9686,8400.0],["1998-11-06",7.9325,8.1849,7.9325,8.1128,7400.0],["1998-11-09",8.0767,8.257,8.0767,8.2029,7600.0],["1998-11-10",8.1669,8.1669,8.1128,8.1128,2600.0],["1998-11-11",8.1128,8.1488,8.1128,8.1488,5400.0],["1998-11-12",8.1128,8.221,8.1128,8.1128,8600.0],["1998-11-13",8.1488,8.2931,8.1488,8.2931,7400.0],["1998-11-16",8.257,8.257,8.1128,8.1128,15000.0],["1998-11-17",8.1128,8.275,8.1128,8.275,6200.0],["1998-11-18",8.2931,8.3652,8.2931,8.3652,5600.0],["1998-11-19",8.3291,8.3652,8.2931,8.2931,32400.0],["1998-11-20",8.2931,8.3291,8.2931,8.2931,48800.0],["1998-11-23",8.2931,8.3111,8.257,8.2931,14600.0],["1998-11-24",8.257,8.3111,8.257,8.275,20200.0],["1998-11-25",8.2279,8.3004,8.1917,8.1917,18400.0],["1998-11-27",8.1192,8.1373,8.1192,8.1373,3000.0],["1998-11-30",8.1373,8.1373,8.0829,8.1011,6200.0],["1998-12-01",8.0829,8.1011,7.9742,8.0104,27200.0],["1998-12-02",7.9742,7.9742,7.9742,7.9742,1800.0],["1998-12-03",8.0104,8.0829,7.9561,8.0104,29200.0],["1998-12-04",8.0104,8.0648,7.938,8.0648,8600.0],["1998-12-07",8.0648,8.0648,8.0648,8.0648,200.0],["1998-12-08",8.0376,8.0467,8.0376,8.0467,3600.0],["1998-12-09",8.0648,8.0648,7.9742,7.9742,10000.0],["1998-12-10",7.9742,7.9742,7.8292,7.8292,7600.0],["1998-12-11",7.8655,7.8655,7.7024,7.7024,22000.0],["1998-12-14",7.7205,7.7205,7.648,7.648,4400.0],["1998-12-15",7.6117,7.6117,7.1768,7.1949,45600.0],["1998-12-16",7.213,7.213,7.1768,7.213,41000.0],["1998-12-17",7.213,7.213,7.1768,7.213,30800.0],["1998-12-18",7.2312,7.2855,7.213,7.2493,22000.0],["1998-12-21",7.2855,7.3943,7.2855,7.3943,25200.0],["1998-12-22",7.4305,7.5211,7.4305,7.5211,8200.0],["1998-12-23",7.5755,7.6117,7.5211,7.6117,17600.0],["1998-12-24",7.6117,7.6117,7.6117,7.6117,0.0],["1998-12-28",7.6299,7.6842,7.6117,7.6842,3200.0],["1998-12-29",7.648,7.648,7.5755,7.5755,11400.0],["1998-12-30",7.5936,7.5936,7.5936,7.5936,200.0],["1998-12-31",7.6117,7.7205,7.6117,7.7205,5800.0],["1999-01-04",7.7386,7.7386,7.6842,7.7024,4200.0],["1999-01-05",7.6661,7.7023,7.6661,7.6661,1400.0],["1999-01-06",7.7023,7.7023,7.648,7.648,3000.0],["1999-01-07",7.6842,7.7205,7.648,7.6842,4200.0],["1999-01-08",7.648,7.648,7.4849,7.503,19400.0],["1999-01-11",7.5392,7.5936,7.503,7.5392,12800.0],["1999-01-12",7.5392,7.5574,7.5211,7.5392,4600.0],["1999-01-13",7.5574,7.5574,7.503,7.5392,36200.0],["1999-01-14",7.5755,7.5755,7.5211,7.5211,7200.0],["1999-01-15",7.5211,7.5755,7.5211,7.5392,23400.0],["1999-01-19",7.5211,7.5755,7.5211,7.5211,6000.0],["1999-01-20",7.5211,7.5392,7.5211,7.5392,2400.0],["1999-01-21",7.5211,7.5211,7.4486,7.4486,20600.0],["1999-01-22",7.4305,7.4305,7.3943,7.3943,15600.0],["1999-01-25",7.3943,7.3943,7.358,7.3943,9200.0],["1999-01-26",7.358,7.4305,7.358,7.4305,35200.0],["1999-01-27",7.3943,7.3943,7.3761,7.3761,2200.0],["1999-01-28",7.3399,7.3399,7.3399,7.3399,1400.0],["1999-01-29",7.358,7.3761,7.3399,7.3399,9800.0],["1999-02-01",7.3399,7.3399,7.2493,7.2493,4400.0],["1999-02-02",7.2493,7.2493,7.213,7.2311,11800.0],["1999-02-03",7.2855,7.358,7.2493,7.3218,9200.0],["1999-02-04",7.2855,7.2855,7.2311,7.2311,2800.0],["1999-02-05",7.2493,7.2493,7.213,7.213,6600.0],["1999-02-08",7.213,7.2493,7.1043,7.1043,103400.0],["1999-02-09",7.1043,7.1043,6.9593,6.9955,8000.0],["1999-02-10",6.9593,6.9593,6.9412,6.9593,4000.0],["1999-02-11",6.9593,6.9774,6.9412,6.9593,4800.0],["1999-02-12",6.9231,6.9231,6.7599,6.7599,16800.0],["1999-02-16",6.7599,6.7599,6.7418,6.7599,2800.0],["1999-02-17",6.8143,6.8868,6.7781,6.8687,40200.0],["1999-02-18",6.9049,6.9593,6.8868,6.9593,24400.0],["1999-02-19",6.9955,7.0318,6.9955,6.9955,13600.0],["1999-02-22",7.0318,7.068,7.0318,7.0318,11600.0],["1999-02-23",7.068,7.068,7.0318,7.0318,3000.0],["1999-02-24",7.0208,7.0938,7.0208,7.0391,32800.0],["1999-02-25",7.0026,7.0209,6.9479,7.0026,6200.0],["1999-02-26",7.0026,7.0026,6.8932,6.8932,15400.0],["1999-03-01",6.9297,6.9479,6.8567,6.8567,14400.0],["1999-03-02",6.8567,6.875,6.8203,6.8567,16800.0],["1999-03-03",6.8567,6.8567,6.8567,6.8567,0.0],["1999-03-04",6.8203,6.8932,6.8203,6.8567,16600.0],["1999-03-05",6.8385,6.8932,6.8385,6.8385,14200.0],["1999-03-08",6.8385,6.8567,6.8385,6.8385,5200.0],["1999-03-09",6.802,6.8203,6.802,6.8203,9000.0],["1999-03-10",6.7838,6.7838,6.7473,6.7473,4200.0],["1999-03-11",6.8203,6.8203,6.7655,6.7655,19200.0],["1999-03-12",6.7655,6.7838,6.7655,6.7655,15400.0],["1999-03-15",6.8203,6.8203,6.802,6.802,5800.0],["1999-03-16",6.8385,6.8385,6.6744,6.6744,18200.0],["1999-03-17",6.647,6.6744,6.647,6.6744,71800.0],["1999-03-18",6.6744,6.7838,6.6744,6.7473,9200.0],["1999-03-19",6.7108,6.7655,6.6744,6.7291,23200.0],["1999-03-22",6.7473,6.7655,6.7473,6.7473,2800.0],["1999-03-23",6.7108,6.7108,6.7108,6.7108,3000.0],["1999-03-24",6.7108,6.7291,6.7108,6.7108,4800.0],["1999-03-25",6.7108,6.7108,6.6926,6.7108,5800.0],["1999-03-26",6.6926,6.7108,6.6744,6.6744,8800.0],["1999-03-29",6.6744,6.7108,6.6744,6.6926,7200.0],["1999-03-30",6.6926,6.7473,6.6926,6.7473,3000.0],["1999-03-31",6.7291,6.7291,6.492,6.492,48600.0],["1999-04-01",6.492,6.6197,6.492,6.565,188000.0],["1999-04-05",6.565,6.6197,6.565,6.6014,7400.0],["1999-04-06",6.6014,6.6744,6.6014,6.6197,14600.0],["1999-04-07",6.5832,6.6744,6.5832,6.6561,11000.0],["1999-04-08",6.6561,6.6561,6.5832,6.6379,5600.0],["1999-04-09",6.6197,6.6744,6.6197,6.6744,9600.0],["1999-04-12",6.6744,6.6926,6.6379,6.6926,8800.0],["1999-04-13",6.6926,6.8932,6.6926,6.8932,24000.0],["1999-04-14",6.8932,6.9844,6.8203,6.9844,9600.0],["1999-04-15",6.9661,6.9661,6.9479,6.9479,800.0],["1999-04-16",6.9479,6.9479,6.8203,6.8203,21600.0],["1999-04-19",6.7838,6.9844,6.7838,6.9844,18200.0],["1999-04-20",7.0026,7.2579,7.0026,7.1485,29800.0],["1999-04-21",7.2214,7.4768,7.2214,7.2579,27400.0],["1999-04-22",7.2214,7.2762,7.2214,7.2762,3600.0],["1999-04-23",7.2214,7.2579,7.2214,7.2214,18000.0],["1999-04-26",7.2214,7.2214,7.185,7.185,4600.0],["1999-04-27",7.185,7.2579,7.185,7.2579,8800.0],["1999-04-28",7.2762,7.3673,7.2762,7.3673,9400.0],["1999-04-29",7.4038,7.4403,7.3673,7.4038,4400.0],["1999-04-30",7.3673,7.4038,7.3673,7.3673,5800.0],["1999-05-03",7.3309,7.3309,7.2579,7.2579,4400.0],["1999-05-04",7.2579,7.2579,7.2579,7.2579,0.0],["1999-05-05",7.2944,7.3126,7.2579,7.2762,14000.0],["1999-05-06",7.2762,7.2944,7.2762,7.2944,9800.0],["1999-05-07",7.2762,7.2944,7.2762,7.2944,1800.0],["1999-05-10",7.2762,7.2944,7.2762,7.2944,9000.0],["1999-05-11",7.2762,7.2944,7.2762,7.2944,28800.0],["1999-05-12",7.2762,7.2944,7.2762,7.2944,4400.0],["1999-05-13",7.2762,7.2944,7.2579,7.2762,10600.0],["1999-05-14",7.2579,7.2579,7.2214,7.2214,5000.0],["1999-05-17",7.2214,7.2762,7.185,7.185,14000.0],["1999-05-18",7.185,7.185,7.112,7.1485,39600.0],["1999-05-19",7.0756,7.0756,7.0756,7.0756,200.0],["1999-05-20",7.1303,7.185,7.1303,7.1667,8400.0],["1999-05-21",7.1485,7.1485,7.0391,7.0391,65800.0],["1999-05-24",7.0938,7.1303,7.0938,7.112,11800.0],["1999-05-25",7.112,7.1485,7.112,7.1485,24000.0],["1999-05-26",7.1191,7.1558,7.1191,7.1375,4200.0],["1999-05-27",7.1191,7.2659,7.1191,7.2659,6400.0],["1999-05-28",7.2659,7.2659,7.2292,7.2476,9000.0],["1999-06-01",7.2476,7.2659,7.2292,7.2659,12400.0],["1999-06-02",7.3026,7.321,7.2843,7.2843,10400.0],["1999-06-03",7.3026,7.3026,7.2659,7.3026,5600.0],["1999-06-04",7.2843,7.321,7.2109,7.321,12400.0],["1999-06-07",7.3026,7.321,7.3026,7.321,16600.0],["1999-06-08",7.3026,7.321,7.2843,7.2843,7000.0],["1999-06-09",7.2843,7.3393,7.2843,7.3393,3600.0],["1999-06-10",7.3393,7.3393,7.3393,7.3393,200.0],["1999-06-11",7.3026,7.3026,7.1191,7.1558,39200.0],["1999-06-14",7.1375,7.1375,6.9724,6.9907,49800.0],["1999-06-15",7.0091,7.1375,7.0091,7.1191,9400.0],["1999-06-16",7.1558,7.1925,7.0824,7.1191,114400.0],["1999-06-17",7.0824,7.1558,7.0458,7.0824,14600.0],["1999-06-18",7.1558,7.1558,7.1008,7.1008,13800.0],["1999-06-21",7.1008,7.1925,7.1008,7.1925,20200.0],["1999-06-22",7.1558,7.1925,7.1558,7.1925,4400.0],["1999-06-23",7.1925,7.2109,7.1925,7.2109,8200.0],["1999-06-24",7.2109,7.2476,7.2109,7.2476,6400.0],["1999-06-25",7.2292,7.3026,7.2292,7.3026,3600.0],["1999-06-28",7.321,7.4861,7.321,7.4861,21600.0],["1999-06-29",7.5228,7.5412,7.4494,7.4678,34400.0],["1999-06-30",7.4311,7.5045,7.4311,7.4494,17800.0],["1999-07-01",7.4861,7.5595,7.4678,7.5595,7600.0],["1999-07-02",7.5228,7.5228,7.5228,7.5228,1000.0],["1999-07-06",7.5595,7.5962,7.5595,7.5962,5000.0],["1999-07-07",7.5962,7.5962,7.5962,7.5962,0.0],["1999-07-08",7.5779,7.6146,7.5779,7.6146,5600.0],["1999-07-09",7.6146,7.6696,7.6146,7.6696,34400.0],["1999-07-12",7.6329,7.6696,7.6329,7.6696,400.0],["1999-07-13",7.7063,7.7063,7.7063,7.7063,400.0],["1999-07-14",7.7063,7.7063,7.6696,7.7063,4400.0],["1999-07-15",7.6696,7.6696,7.6329,7.6512,6000.0],["1999-07-16",7.6512,7.6512,7.6512,7.6512,5600.0],["1999-07-19",7.6329,7.6329,7.5779,7.5962,12400.0],["1999-07-20",7.5228,7.5595,7.4678,7.5595,13000.0],["1999-07-21",7.5595,7.5962,7.5595,7.5962,4000.0],["1999-07-22",7.5412,7.5412,7.4127,7.4127,16200.0],["1999-07-23",7.4127,7.4127,7.3393,7.3577,9800.0],["1999-07-26",7.321,7.3393,7.2659,7.2659,8400.0],["1999-07-27",7.2659,7.2659,7.1925,7.2476,12400.0],["1999-07-28",7.2292,7.2476,7.2292,7.2292,6600.0],["1999-07-29",7.2659,7.3026,7.2659,7.2935,9800.0],["1999-07-30",7.3026,7.321,7.3026,7.321,5600.0],["1999-08-02",7.321,7.321,7.2476,7.321,6600.0],["1999-08-03",7.2843,7.3393,7.2843,7.3393,3400.0],["1999-08-04",7.376,7.376,7.2292,7.321,20400.0],["1999-08-05",7.3577,7.376,7.3393,7.3393,7400.0],["1999-08-06",7.3026,7.3026,7.2659,7.2659,5000.0],["1999-08-09",7.2292,7.2292,7.2109,7.2109,13200.0],["1999-08-10",7.2659,7.2659,7.2292,7.2659,3200.0],["1999-08-11",7.2109,7.2292,7.1925,7.2292,17200.0],["1999-08-12",7.2292,7.2292,7.2292,7.2292,0.0],["1999-08-13",7.2109,7.2292,7.2109,7.2292,1200.0],["1999-08-16",7.2659,7.2659,7.2292,7.2292,8400.0],["1999-08-17",7.2292,7.2476,7.1925,7.2109,5600.0],["1999-08-18",7.2109,7.2384,7.2109,7.2109,6400.0],["1999-08-19",7.1558,7.1558,7.1191,7.1191,8200.0],["1999-08-20",7.1558,7.1558,7.1558,7.1558,600.0],["1999-08-23",7.1925,7.2109,7.1558,7.1558,9200.0],["1999-08-24",7.1558,7.2109,7.1558,7.2109,1000.0],["1999-08-25",7.1742,7.1742,7.1742,7.1742,1200.0],["1999-08-26",7.1742,7.2476,7.1742,7.2476,9600.0],["1999-08-27",7.2734,7.2919,7.2734,7.2734,5200.0],["1999-08-30",7.2734,7.2734,7.218,7.218,6800.0],["1999-08-31",7.218,7.2734,7.1996,7.255,20800.0],["1999-09-01",7.2365,7.3473,7.2365,7.3104,20000.0],["1999-09-02",7.2919,7.2919,7.2734,7.2734,14200.0],["1999-09-03",7.2919,7.3288,7.2734,7.2734,15000.0],["1999-09-07",7.3103,7.3103,7.1627,7.1627,95800.0],["1999-09-08",7.1442,7.1442,7.0334,7.0519,17600.0],["1999-09-09",7.0334,7.0704,7.0334,7.0704,10000.0],["1999-09-10",7.1257,7.1442,7.0888,7.1257,10400.0],["1999-09-13",7.1257,7.1257,7.1257,7.1257,0.0],["1999-09-14",7.0888,7.0888,6.9781,6.9781,15600.0],["1999-09-15",6.9781,7.0334,6.9781,7.0334,2000.0],["1999-09-16",7.0704,7.0704,6.9596,6.9781,7200.0],["1999-09-17",6.9781,7.015,6.9781,7.015,5600.0],["1999-09-20",7.015,7.015,7.015,7.015,0.0],["1999-09-21",6.9411,6.9411,6.9411,6.9411,45600.0],["1999-09-22",6.9042,6.9042,6.8673,6.8858,16200.0],["1999-09-23",6.8673,6.9042,6.8304,6.9042,15600.0],["1999-09-24",6.8673,6.8673,6.7565,6.7565,27400.0],["1999-09-27",6.8304,6.8304,6.6827,6.6827,25200.0],["1999-09-28",6.6827,6.7381,6.6827,6.7381,15200.0],["1999-09-29",6.7196,6.7196,6.7196,6.7196,800.0],["1999-09-30",6.7196,6.7196,6.7196,6.7196,0.0],["1999-10-01",6.7565,6.8858,6.7565,6.8858,21400.0],["1999-10-04",6.9042,6.9781,6.9042,6.9411,8200.0],["1999-10-05",6.9781,7.015,6.9411,6.9596,6000.0],["1999-10-06",6.9411,6.9411,6.9411,6.9411,4000.0],["1999-10-07",6.9596,6.9596,6.9227,6.9411,4600.0],["1999-10-08",6.9227,6.9965,6.9227,6.9965,18200.0],["1999-10-11",6.9781,6.9965,6.9781,6.9965,3600.0],["1999-10-12",6.9596,6.9596,6.9596,6.9596,1200.0],["1999-10-13",6.9411,6.9596,6.9411,6.9596,2800.0],["1999-10-14",6.9411,6.9965,6.9042,6.9781,5000.0],["1999-10-15",7.015,7.0334,6.9781,7.015,2600.0],["1999-10-18",6.9781,7.0519,6.9781,7.0519,1000.0],["1999-10-19",7.0519,7.0519,7.0519,7.0519,0.0],["1999-10-20",7.015,7.015,6.9411,6.9596,4400.0],["1999-10-21",6.9227,6.9411,6.9227,6.9411,1600.0],["1999-10-22",6.9227,6.9596,6.9042,6.9411,4200.0],["1999-10-25",6.9411,6.9781,6.9042,6.9411,4400.0],["1999-10-26",6.9965,7.0888,6.9965,7.0519,9000.0],["1999-10-27",7.0704,7.0888,7.0704,7.0888,4200.0],["1999-10-28",7.0519,7.0888,7.0519,7.0888,8800.0],["1999-10-29",7.0888,7.0888,7.0704,7.0704,7000.0],["1999-11-01",7.0334,7.0519,7.0334,7.0519,1800.0],["1999-11-02",7.0519,7.1257,7.0519,7.0704,12000.0],["1999-11-03",7.0519,7.0519,6.9781,6.9781,17200.0],["1999-11-04",7.0519,7.0704,7.0519,7.0704,4800.0],["1999-11-05",7.0519,7.0704,7.0334,7.0334,2000.0],["1999-11-08",7.015,7.0334,7.015,7.0334,3200.0],["1999-11-09",7.0704,7.0704,7.0334,7.0704,3000.0],["1999-11-10",7.015,7.0519,6.9781,7.0519,6000.0],["1999-11-11",7.015,7.015,6.9965,6.9965,3400.0],["1999-11-12",6.9965,7.0334,6.9965,7.0334,4600.0],["1999-11-15",7.015,7.0704,7.015,7.0704,4000.0],["1999-11-16",7.0519,7.0704,7.0519,7.0519,3600.0],["1999-11-17",7.015,7.0704,7.015,7.0704,2800.0],["1999-11-18",7.015,7.0704,7.015,7.0519,9600.0],["1999-11-19",7.0519,7.0519,7.0519,7.0519,18600.0],["1999-11-22",7.0334,7.0519,7.0334,7.0519,14600.0],["1999-11-23",7.015,7.015,6.9781,6.9781,8400.0],["1999-11-24",6.9596,6.9781,6.9596,6.9781,1400.0],["1999-11-26",6.9894,6.9894,6.9894,6.9894,200.0],["1999-11-29",7.0637,7.1009,7.0637,7.1009,14000.0],["1999-11-30",7.0637,7.0637,7.008,7.0451,33400.0],["1999-12-01",7.0265,7.1009,7.0265,7.0451,7000.0],["1999-12-02",7.0637,7.1009,6.8778,6.8778,27600.0],["1999-12-03",6.8964,6.915,6.8964,6.915,2400.0],["1999-12-06",6.915,6.9708,6.8964,6.8964,11800.0],["1999-12-07",6.8592,6.8871,6.8592,6.8592,16600.0],["1999-12-08",6.8778,6.8778,6.7663,6.8592,104000.0],["1999-12-09",6.8407,6.8407,6.7477,6.7477,25800.0],["1999-12-10",6.7477,6.7477,6.7291,6.7291,5000.0],["1999-12-13",6.7291,6.7291,6.6919,6.6919,11600.0],["1999-12-14",6.6919,6.7105,6.6176,6.6176,5000.0],["1999-12-15",6.6176,6.6548,6.6176,6.6362,5000.0],["1999-12-16",6.6734,6.6734,6.6176,6.6734,6000.0],["1999-12-17",6.6362,6.6734,6.6362,6.6548,8400.0],["1999-12-20",6.6362,6.6734,6.6362,6.6362,6000.0],["1999-12-21",6.6176,6.6919,6.599,6.6919,8200.0],["1999-12-22",6.7291,6.7663,6.7291,6.7663,1800.0],["1999-12-23",6.7849,6.8221,6.7849,6.8221,1400.0],["1999-12-27",6.8407,6.8778,6.8407,6.8778,6400.0],["1999-12-28",6.9336,7.0637,6.9336,6.9894,22000.0],["1999-12-29",6.9522,6.9894,6.8778,6.9894,9000.0],["1999-12-30",6.9522,7.0265,6.9522,6.9708,3800.0],["1999-12-31",6.9708,6.9708,6.9522,6.9522,5000.0],["2000-01-03",6.9522,6.9522,6.8778,6.8778,3800.0],["2000-01-04",6.8592,6.8778,6.8035,6.8778,13000.0],["2000-01-05",6.8407,6.915,6.8407,6.8964,3800.0],["2000-01-06",6.8778,6.8778,6.8778,6.8778,4200.0],["2000-01-07",6.8778,6.8778,6.8407,6.8407,2000.0],["2000-01-10",6.7849,6.8221,6.7849,6.8221,5000.0],["2000-01-11",6.8221,6.8221,6.7663,6.7849,31400.0],["2000-01-12",6.7849,6.8221,6.7663,6.8221,3400.0],["2000-01-13",6.8035,6.8407,6.8035,6.8221,18400.0],["2000-01-14",6.8221,6.8592,6.8221,6.8592,3600.0],["2000-01-18",6.8407,6.8407,6.8035,6.8407,1600.0],["2000-01-19",6.8221,6.8407,6.7849,6.8221,25200.0],["2000-01-20",6.8035,6.8221,6.7663,6.7663,17000.0],["2000-01-21",6.7663,6.7663,6.7663,6.7663,1400.0],["2000-01-24",6.7663,6.8035,6.7291,6.8035,1400.0],["2000-01-25",6.8035,6.8035,6.6548,6.7291,9200.0],["2000-01-26",6.6919,6.6919,6.6919,6.6919,1600.0],["2000-01-27",6.6919,6.7105,6.6919,6.7105,6200.0],["2000-01-28",6.6734,6.6734,6.6548,6.6548,2200.0],["2000-01-31",6.6548,6.6548,6.5432,6.5432,5600.0],["2000-02-01",6.5432,6.5432,6.4317,6.4503,5800.0],["2000-02-02",6.4503,6.4503,6.3945,6.3945,9000.0],["2000-02-03",6.3945,6.4689,6.3945,6.4689,5000.0],["2000-02-04",6.4317,6.4317,6.4131,6.4317,3200.0],["2000-02-07",6.4131,6.4131,6.3573,6.3945,4600.0],["2000-02-08",6.3573,6.3573,6.3202,6.3573,19800.0],["2000-02-09",6.3202,6.3945,6.3202,6.3202,5400.0],["2000-02-10",6.3202,6.3388,6.3202,6.3202,2400.0],["2000-02-11",6.2458,6.2458,5.9484,5.9484,41000.0],["2000-02-14",5.9484,6.0228,5.9484,5.9484,16200.0],["2000-02-15",6.0227,6.0971,5.9484,6.0227,63800.0],["2000-02-16",6.0227,6.2458,6.0227,6.1343,34600.0],["2000-02-17",6.1715,6.2086,6.1715,6.2086,3800.0],["2000-02-18",6.2086,6.3202,6.1715,6.1715,14000.0],["2000-02-22",6.2086,6.2086,6.0971,6.0971,5200.0],["2000-02-23",6.0971,6.1715,6.0599,6.1343,7600.0],["2000-02-24",6.0599,6.0599,5.8369,5.9112,23400.0],["2000-02-25",5.9226,5.9976,5.9226,5.9976,17200.0],["2000-02-28",5.9976,6.0351,5.9976,6.0163,1200.0],["2000-02-29",6.0163,6.1475,6.0163,6.1475,8200.0],["2000-03-01",6.11,6.3349,6.11,6.3349,7600.0],["2000-03-02",6.2975,6.4474,6.2975,6.4474,7800.0],["2000-03-03",6.4099,6.5973,6.4099,6.5599,13000.0],["2000-03-06",6.7473,6.9347,6.7473,6.7473,162600.0],["2000-03-07",6.7098,6.7285,6.7098,6.7285,4000.0],["2000-03-08",6.7473,6.7473,6.5599,6.5599,16200.0],["2000-03-09",6.5599,6.6348,6.5224,6.5599,15400.0],["2000-03-10",6.5224,6.5224,6.4849,6.4849,3800.0],["2000-03-13",6.4474,6.4474,6.3724,6.4099,6600.0],["2000-03-14",6.3912,6.4474,6.3912,6.4287,4800.0],["2000-03-15",6.4474,6.5036,6.4099,6.5036,10000.0],["2000-03-16",6.5786,6.6348,6.5599,6.5973,8400.0],["2000-03-17",6.5973,6.5973,6.5973,6.5973,2200.0],["2000-03-20",6.5973,6.5973,6.5786,6.5786,17800.0],["2000-03-21",6.5599,6.6348,6.5599,6.6348,3800.0],["2000-03-22",6.6161,6.6723,6.5973,6.5973,14200.0],["2000-03-23",6.5973,6.6536,6.5973,6.6161,14400.0],["2000-03-24",6.6348,6.6348,6.5973,6.5973,53400.0],["2000-03-27",6.6348,6.7098,6.6348,6.6911,17000.0],["2000-03-28",6.7285,6.7473,6.6723,6.6911,68600.0],["2000-03-29",6.6911,6.7285,6.6348,6.6348,20000.0],["2000-03-30",6.6348,6.6348,6.4474,6.4474,25000.0],["2000-03-31",6.5224,6.5224,6.4474,6.5036,27800.0],["2000-04-03",6.4849,6.5973,6.4849,6.5786,30800.0],["2000-04-04",6.5973,6.7848,6.5973,6.7473,37400.0],["2000-04-05",6.8223,6.8597,6.7848,6.8035,11400.0],["2000-04-06",6.766,6.8597,6.766,6.8597,19800.0],["2000-04-07",6.8597,6.8785,6.8223,6.8597,12800.0],["2000-04-10",6.8785,6.8972,6.8223,6.8223,26600.0],["2000-04-11",6.7848,6.8785,6.7848,6.8785,10400.0],["2000-04-12",6.8972,7.0097,6.8972,6.8972,25400.0],["2000-04-13",6.8972,6.9722,6.8972,6.8972,9800.0],["2000-04-14",6.9347,6.9347,6.8223,6.8597,17800.0],["2000-04-17",6.9347,6.9347,6.841,6.841,18200.0],["2000-04-18",6.8222,7.0097,6.8222,6.8972,45000.0],["2000-04-19",6.8972,6.8972,6.7848,6.7848,59800.0],["2000-04-20",6.8035,6.8035,6.6348,6.6911,20600.0],["2000-04-24",6.7473,6.8597,6.7473,6.8597,14800.0],["2000-04-25",6.7098,6.7098,6.3724,6.3724,39000.0],["2000-04-26",6.3537,6.4099,6.2975,6.3162,3200.0],["2000-04-27",6.2975,6.2975,6.26,6.2787,20400.0],["2000-04-28",6.2975,6.4287,6.2975,6.4287,17600.0],["2000-05-01",6.4287,6.5411,6.4287,6.4849,7800.0],["2000-05-02",6.5224,6.5973,6.5224,6.5973,49400.0],["2000-05-03",6.5224,6.6723,6.4849,6.6723,22800.0],["2000-05-04",6.6536,6.6723,6.5973,6.6348,31000.0],["2000-05-05",6.5973,6.5973,6.5973,6.5973,3200.0],["2000-05-08",6.5599,6.5599,6.5599,6.5599,5800.0],["2000-05-09",6.5411,6.5411,6.5036,6.5036,24400.0],["2000-05-10",6.4661,6.5411,6.4661,6.5411,13600.0],["2000-05-11",6.5599,6.6723,6.5599,6.6723,218400.0],["2000-05-12",6.6536,6.6723,6.6536,6.6536,6600.0],["2000-05-15",6.6348,6.6723,6.6161,6.6723,11800.0],["2000-05-16",6.6536,6.6723,6.6536,6.6536,9200.0],["2000-05-17",6.6536,6.6723,6.6536,6.6536,9800.0],["2000-05-18",6.6723,6.7098,6.6723,6.7098,12600.0],["2000-05-19",6.6723,6.6723,6.6723,6.6723,6400.0],["2000-05-22",6.7098,6.7098,6.6536,6.6536,17000.0],["2000-05-23",6.5973,6.5973,6.5973,6.5973,3200.0],["2000-05-24",6.5973,6.6723,6.5973,6.6536,11200.0],["2000-05-25",6.6536,6.7098,6.6536,6.7098,12800.0],["2000-05-26",6.6458,6.6458,6.6458,6.6458,2400.0],["2000-05-30",6.6458,6.6835,6.608,6.6835,11000.0],["2000-05-31",6.6835,6.6835,6.608,6.608,19400.0],["2000-06-01",6.5702,6.5702,6.5702,6.5702,2000.0],["2000-06-02",6.5702,6.6458,6.5702,6.5702,6200.0],["2000-06-05",6.5702,6.5702,6.5702,6.5702,1000.0],["2000-06-06",6.5325,6.5325,6.5136,6.5136,4200.0],["2000-06-07",6.4947,6.5325,6.457,6.4947,32600.0],["2000-06-08",6.4947,6.5514,6.4947,6.5325,10800.0],["2000-06-09",6.5514,6.5891,6.5514,6.5891,1000.0],["2000-06-12",6.5702,6.608,6.5702,6.608,600.0],["2000-06-13",6.5702,6.5891,6.5702,6.5702,6800.0],["2000-06-14",6.5702,6.5702,6.5702,6.5702,200.0],["2000-06-15",6.5702,6.6835,6.5702,6.608,27000.0],["2000-06-16",6.6458,6.6646,6.6458,6.6458,22800.0],["2000-06-19",6.608,6.6269,6.608,6.6269,1800.0],["2000-06-20",6.6269,6.6269,6.608,6.608,2000.0],["2000-06-21",6.608,6.6835,6.608,6.6458,16200.0],["2000-06-22",6.608,6.6835,6.608,6.6458,7800.0],["2000-06-23",6.608,6.608,6.608,6.608,4000.0],["2000-06-26",6.608,6.759,6.608,6.7213,9600.0],["2000-06-27",6.7402,6.7779,6.7402,6.7779,10800.0],["2000-06-28",6.7779,6.8723,6.7779,6.8723,3200.0],["2000-06-29",6.8534,6.8723,6.8534,6.8723,3000.0],["2000-06-30",6.8723,7.0234,6.8723,7.0234,18600.0],["2000-07-03",7.0234,7.231,7.0234,7.231,7200.0],["2000-07-05",7.2499,7.552,7.2499,7.552,24200.0],["2000-07-06",7.4954,7.5331,7.4954,7.4954,5800.0],["2000-07-07",7.4765,7.5142,7.4387,7.5142,5800.0],["2000-07-10",7.552,7.552,7.401,7.401,8000.0],["2000-07-11",7.3632,7.401,7.3254,7.3632,1400.0],["2000-07-12",7.3443,7.3443,7.3066,7.3066,800.0],["2000-07-13",7.2877,7.3254,7.2877,7.3254,600.0],["2000-07-14",7.3443,7.3443,7.3443,7.3443,600.0],["2000-07-17",7.2688,7.2688,7.1083,7.1178,13800.0],["2000-07-18",7.0611,7.08,7.0611,7.08,3000.0],["2000-07-19",7.0422,7.0422,6.9856,7.0422,24400.0],["2000-07-20",7.0422,7.0422,7.0422,7.0422,0.0],["2000-07-21",7.0989,7.0989,7.0611,7.0611,1600.0],["2000-07-24",7.0611,7.0611,7.0611,7.0611,1200.0],["2000-07-25",7.0611,7.0611,7.0045,7.0045,6800.0],["2000-07-26",7.0611,7.0611,7.0234,7.0234,1800.0],["2000-07-27",6.8723,6.8723,6.6458,6.6458,11400.0],["2000-07-28",6.7024,6.7024,6.6835,6.6835,7800.0],["2000-07-31",6.6458,6.7213,6.6458,6.6458,3200.0],["2000-08-01",6.6458,6.6458,6.5702,6.5702,5600.0],["2000-08-02",6.5702,6.5702,6.5702,6.5702,0.0],["2000-08-03",6.5702,6.6458,6.5702,6.6458,2600.0],["2000-08-04",6.6458,6.6835,6.5514,6.5702,11200.0],["2000-08-07",6.5702,6.5702,6.5136,6.5702,6000.0],["2000-08-08",6.5702,6.5702,6.5702,6.5702,0.0],["2000-08-09",6.5325,6.5325,6.457,6.457,2000.0],["2000-08-10",6.4192,6.4758,6.3437,6.3437,7000.0],["2000-08-11",6.3437,6.3814,6.2304,6.2304,12200.0],["2000-08-14",6.2682,6.3059,6.2304,6.3059,20200.0],["2000-08-15",6.3059,6.3814,6.3059,6.3437,9000.0],["2000-08-16",6.3626,6.4192,6.3626,6.4192,14400.0],["2000-08-17",6.4192,6.5514,6.4192,6.5325,2800.0],["2000-08-18",6.5702,6.6458,6.5702,6.608,12200.0],["2000-08-21",6.608,6.608,6.5514,6.5514,2200.0],["2000-08-22",6.5514,6.5514,6.5136,6.5136,2800.0],["2000-08-23",6.5325,6.5514,6.5325,6.5514,1200.0],["2000-08-24",6.5514,6.5514,6.4947,6.4947,2800.0],["2000-08-25",6.4947,6.5891,6.4947,6.5702,11800.0],["2000-08-28",6.5702,6.5702,6.5136,6.5136,3200.0],["2000-08-29",6.5061,6.5061,6.3539,6.3539,8800.0],["2000-08-30",6.3539,6.373,6.3539,6.373,5000.0],["2000-08-31",6.392,6.392,6.3539,6.3539,2000.0],["2000-09-01",6.3539,6.392,6.3159,6.3349,3600.0],["2000-09-05",6.3159,6.3159,6.3159,6.3159,13800.0],["2000-09-06",6.3159,6.3159,6.1637,6.2398,14400.0],["2000-09-07",6.2779,6.3159,6.2779,6.3159,5400.0],["2000-09-08",6.3159,6.3159,6.3159,6.3159,0.0],["2000-09-11",6.2779,6.3159,6.2779,6.2969,1400.0],["2000-09-12",6.2969,6.2969,6.2398,6.2398,8600.0],["2000-09-13",6.2779,6.2779,6.2398,6.2398,600.0],["2000-09-14",6.2398,6.2398,6.2398,6.2398,0.0],["2000-09-15",6.2018,6.2208,6.2018,6.2208,4000.0],["2000-09-18",6.2779,6.2779,6.1447,6.1827,4600.0],["2000-09-19",6.1827,6.1827,6.1447,6.1447,2000.0],["2000-09-20",6.1447,6.1447,6.1447,6.1447,200.0],["2000-09-21",6.1447,6.1447,6.1447,6.1447,1200.0],["2000-09-22",6.1066,6.1066,6.0496,6.0496,2600.0],["2000-09-25",6.0305,6.0305,6.0305,6.0305,1200.0],["2000-09-26",5.9925,6.0115,5.9925,6.0115,1400.0],["2000-09-27",5.9735,5.9735,5.9735,5.9735,200.0],["2000-09-28",6.0115,6.0876,6.0115,6.0876,18800.0],["2000-09-29",6.1257,6.1257,6.0496,6.1066,5000.0],["2000-10-02",6.0686,6.0686,6.0496,6.0496,1200.0],["2000-10-03",6.0496,6.0496,6.0115,6.0115,54400.0],["2000-10-04",6.0115,6.0115,6.0115,6.0115,200.0],["2000-10-05",6.0115,6.0115,6.0115,6.0115,1800.0],["2000-10-06",5.9735,5.9735,5.9735,5.9735,29400.0],["2000-10-09",6.0115,6.0496,6.0115,6.0496,6200.0],["2000-10-10",6.0496,6.0496,6.0496,6.0496,0.0],["2000-10-11",5.9925,5.9925,5.9925,5.9925,4400.0],["2000-10-12",5.9735,5.9735,5.9735,5.9735,8800.0],["2000-10-13",6.0496,6.0686,5.9735,5.9735,18800.0],["2000-10-16",5.9735,5.9735,5.9354,5.9354,1600.0],["2000-10-17",5.9354,5.9354,5.8974,5.8974,2400.0],["2000-10-18",5.8593,5.8974,5.8213,5.8593,7000.0],["2000-10-19",5.8593,5.9354,5.8593,5.9164,5600.0],["2000-10-20",5.9164,5.9544,5.9164,5.9544,2200.0],["2000-10-23",5.9354,5.9354,5.9354,5.9354,1000.0],["2000-10-24",5.9354,5.9354,5.9354,5.9354,800.0],["2000-10-25",5.9164,5.9164,5.8403,5.8403,7200.0],["2000-10-26",5.7832,5.7832,5.631,5.631,37200.0],["2000-10-27",5.7071,5.7071,5.7071,5.7071,16800.0],["2000-10-30",5.631,5.8593,5.631,5.8593,8800.0],["2000-10-31",5.8593,5.8974,5.8593,5.8974,1400.0],["2000-11-01",5.8974,5.8974,5.8974,5.8974,800.0],["2000-11-02",5.8974,6.0115,5.8974,5.9925,5400.0],["2000-11-03",6.0115,6.0686,6.0115,6.0686,6000.0],["2000-11-06",6.0496,6.1637,6.0496,6.1637,13400.0],["2000-11-07",6.1447,6.1827,6.1447,6.1827,400.0],["2000-11-08",6.1637,6.2398,6.1637,6.2398,2400.0],["2000-11-09",6.2398,6.2398,6.2398,6.2398,0.0],["2000-11-10",6.2398,6.2398,6.2398,6.2398,0.0],["2000-11-13",6.2398,6.2398,6.2398,6.2398,2200.0],["2000-11-14",6.2779,6.3349,6.2779,6.3159,13000.0],["2000-11-15",6.2779,6.2969,6.1637,6.1637,12400.0],["2000-11-16",6.2018,6.2018,6.1257,6.2018,3200.0],["2000-11-17",6.2018,6.2018,6.1637,6.1827,3400.0],["2000-11-20",6.1257,6.1637,6.1257,6.1447,35600.0],["2000-11-21",6.1827,6.1827,6.1257,6.1257,12200.0],["2000-11-22",6.1066,6.1637,6.1066,6.1637,3200.0],["2000-11-24",6.1827,6.2208,6.1827,6.2208,3200.0],["2000-11-27",6.2398,6.2398,6.2398,6.2398,24800.0],["2000-11-28",6.2552,6.3127,6.2552,6.3127,2200.0],["2000-11-29",6.3127,6.4278,6.3127,6.4278,3400.0],["2000-11-30",6.3703,6.3703,6.3319,6.3319,5600.0],["2000-12-01",6.3703,6.3895,6.3511,6.3895,5400.0],["2000-12-04",6.3511,6.4087,6.3319,6.3703,4800.0],["2000-12-05",6.4087,6.4278,6.3895,6.4278,2800.0],["2000-12-06",6.447,6.447,6.4087,6.4087,4800.0],["2000-12-07",6.4087,6.447,6.4087,6.447,1200.0],["2000-12-08",6.447,6.6005,6.447,6.6005,5200.0],["2000-12-11",6.6005,6.6389,6.5622,6.6389,2800.0],["2000-12-12",6.6005,6.6005,6.6005,6.6005,200.0],["2000-12-13",6.6005,6.6005,6.6005,6.6005,0.0],["2000-12-14",6.6197,6.6197,6.543,6.5622,3000.0],["2000-12-15",6.5238,6.5622,6.5238,6.5238,7200.0],["2000-12-18",6.6005,6.6005,6.5046,6.5622,7400.0],["2000-12-19",6.5622,6.6197,6.543,6.6197,5400.0],["2000-12-20",6.6389,6.9843,6.6389,6.9843,25800.0],["2000-12-21",6.9459,6.9843,6.8692,6.8692,9600.0],["2000-12-22",6.8883,6.8883,6.6965,6.6965,11600.0],["2000-12-26",6.6197,7.0227,6.6197,7.0227,9200.0],["2000-12-27",6.9843,7.1762,6.9843,7.1762,4400.0],["2000-12-28",7.2145,7.4064,7.2145,7.368,32400.0],["2000-12-29",7.3297,7.464,7.2721,7.2721,17600.0],["2001-01-02",7.2337,7.2337,6.8692,6.8692,18200.0],["2001-01-03",6.9459,6.9843,6.8692,6.9075,33200.0],["2001-01-04",6.9075,6.9459,6.9075,6.9459,2400.0],["2001-01-05",6.9459,6.9651,6.9075,6.9075,2200.0],["2001-01-08",6.9075,6.9075,6.9075,6.9075,200.0],["2001-01-09",6.9075,6.9075,6.8308,6.8692,5200.0],["2001-01-10",6.9075,6.9459,6.8883,6.9459,11200.0],["2001-01-11",6.9459,6.9459,6.9459,6.9459,800.0],["2001-01-12",6.9459,6.9843,6.9459,6.9459,22000.0],["2001-01-16",6.9459,7.157,6.9459,7.1186,7800.0],["2001-01-17",7.1762,7.464,7.1762,7.3872,17800.0],["2001-01-18",7.4256,7.5983,7.4256,7.5599,13400.0],["2001-01-19",7.5215,7.5215,7.368,7.4064,17200.0],["2001-01-22",7.368,7.368,7.368,7.368,2000.0],["2001-01-23",7.3872,7.3872,7.2913,7.2913,3400.0],["2001-01-24",7.2529,7.2529,7.2145,7.2145,3000.0],["2001-01-25",7.2145,7.2145,7.1762,7.1762,2200.0],["2001-01-26",7.1378,7.1378,7.0227,7.0802,12200.0],["2001-01-29",7.1224,7.1224,7.061,7.0917,34800.0],["2001-01-30",7.1009,7.1224,7.0764,7.1224,2400.0],["2001-01-31",7.1838,7.2023,7.1838,7.2023,10400.0],["2001-02-01",7.2299,7.2759,7.2299,7.2606,4200.0],["2001-02-02",7.2452,7.2452,7.2207,7.2207,1600.0],["2001-02-05",7.1838,7.1838,7.1838,7.1838,3000.0],["2001-02-06",7.2145,7.2145,7.2145,7.2145,3400.0],["2001-02-07",7.236,7.236,7.236,7.236,1200.0],["2001-02-08",7.2452,7.2759,7.2053,7.2053,4600.0],["2001-02-09",7.1992,7.1992,7.19,7.19,1200.0],["2001-02-12",7.1685,7.1777,7.1531,7.1777,1600.0],["2001-02-13",7.1777,7.2207,7.1777,7.1992,8800.0],["2001-02-14",7.1961,7.2299,7.1961,7.2299,4200.0],["2001-02-15",7.2606,7.2698,7.2452,7.2452,2200.0],["2001-02-16",7.2452,7.2514,7.2452,7.2452,600.0],["2001-02-20",7.2452,7.2452,7.2452,7.2452,1000.0],["2001-02-21",7.061,7.061,6.7694,6.9321,40600.0],["2001-02-22",6.8768,6.8768,6.8308,6.8615,22600.0],["2001-02-23",6.8768,6.9075,6.84,6.9075,9600.0],["2001-02-26",6.9307,6.9771,6.9307,6.9771,7200.0],["2001-02-27",6.9307,6.9617,6.9307,6.9617,11600.0],["2001-02-28",6.9462,6.9462,6.9462,6.9462,600.0],["2001-03-01",6.9462,7.0236,6.9462,6.9617,12600.0],["2001-03-02",7.0081,7.0081,6.9648,6.9988,6200.0],["2001-03-05",7.0328,7.0854,7.0328,7.0854,1600.0],["2001-03-06",7.0854,7.1133,7.0854,7.104,2800.0],["2001-03-07",7.1319,7.2711,7.1319,7.2711,23200.0],["2001-03-08",7.333,7.6578,7.3175,7.6578,21000.0],["2001-03-09",7.6578,7.7352,7.5805,7.5867,33800.0],["2001-03-12",7.596,7.6517,7.5805,7.5805,8000.0],["2001-03-13",7.5805,7.5805,7.5186,7.5341,6200.0],["2001-03-14",7.5186,7.5805,7.4877,7.4877,9400.0],["2001-03-15",7.4877,7.4877,7.4258,7.4877,18400.0],["2001-03-16",7.5341,7.5341,7.4413,7.4413,9800.0],["2001-03-19",7.4846,7.5186,7.4846,7.5186,5800.0],["2001-03-20",7.5279,7.5805,7.5279,7.5805,6000.0],["2001-03-21",7.5805,7.5805,7.5186,7.5186,11600.0],["2001-03-22",7.5031,7.5031,7.4103,7.497,16800.0],["2001-03-23",7.4877,7.5805,7.4103,7.4103,26200.0],["2001-03-26",7.4258,7.4258,7.4258,7.4258,200.0],["2001-03-27",7.4258,7.5031,7.4258,7.5031,9800.0],["2001-03-28",7.4877,7.5031,7.4413,7.4413,5800.0],["2001-03-29",7.4567,7.4567,7.4413,7.4413,600.0],["2001-03-30",7.4413,7.4444,7.4413,7.4444,1000.0],["2001-04-02",7.4444,7.4444,7.4444,7.4444,0.0],["2001-04-03",7.4413,7.4413,7.302,7.302,11000.0],["2001-04-04",7.302,7.302,7.2927,7.302,2600.0],["2001-04-05",7.302,7.302,7.302,7.302,13200.0],["2001-04-06",7.302,7.302,7.1937,7.1937,10600.0],["2001-04-09",7.2401,7.2773,7.2401,7.2711,2000.0],["2001-04-10",7.2711,7.2711,7.2587,7.2711,14000.0],["2001-04-11",7.2711,7.2711,7.2711,7.2711,8600.0],["2001-04-12",7.2401,7.2401,7.1628,7.1628,14800.0],["2001-04-16",7.1473,7.1937,7.1473,7.1937,10800.0],["2001-04-17",7.169,7.169,7.169,7.169,1000.0],["2001-04-18",7.2247,7.302,7.2247,7.302,4000.0],["2001-04-19",7.333,7.3546,7.2401,7.2711,5000.0],["2001-04-20",7.2556,7.2556,7.2556,7.2556,400.0],["2001-04-23",7.2092,7.2092,7.1628,7.1628,8800.0],["2001-04-24",7.1906,7.1906,7.1473,7.1473,7400.0],["2001-04-25",7.1628,7.1906,7.1628,7.1906,3400.0],["2001-04-26",7.1783,7.1783,7.1783,7.1783,200.0],["2001-04-27",7.1783,7.1906,7.1783,7.1906,2400.0],["2001-04-30",7.1783,7.1906,7.1473,7.1906,2800.0],["2001-05-01",7.1319,7.1906,7.1319,7.1906,3000.0],["2001-05-02",7.1628,7.1875,7.1473,7.1659,2800.0],["2001-05-03",7.1906,7.1906,7.1628,7.1628,3800.0],["2001-05-04",7.1875,7.2556,7.1875,7.2556,18400.0],["2001-05-07",7.2866,7.4258,7.2866,7.3949,17400.0],["2001-05-08",7.3639,7.3639,7.3639,7.3639,3200.0],["2001-05-09",7.4041,7.4041,7.4041,7.4041,800.0],["2001-05-10",7.3639,7.3948,7.3175,7.3639,7000.0],["2001-05-11",7.3361,7.3361,7.2866,7.333,10200.0],["2001-05-14",7.3794,7.3794,7.3484,7.3639,2000.0],["2001-05-15",7.3639,7.3639,7.3639,7.3639,0.0],["2001-05-16",7.333,7.5805,7.333,7.4877,20600.0],["2001-05-17",7.5341,7.596,7.5341,7.596,1800.0],["2001-05-18",7.5805,7.6114,7.5805,7.5805,1200.0],["2001-05-21",7.6114,7.6424,7.6114,7.6424,400.0],["2001-05-22",7.6114,7.6733,7.6114,7.6424,2400.0],["2001-05-23",7.6424,7.6424,7.5867,7.5867,4400.0],["2001-05-24",7.5867,7.5867,7.5186,7.565,4000.0],["2001-05-25",7.5186,7.5186,7.4877,7.4877,5400.0],["2001-05-29",7.4643,7.511,7.4643,7.4955,3000.0],["2001-05-30",7.4955,7.4955,7.4799,7.4799,3800.0],["2001-05-31",7.511,7.511,7.4487,7.4487,3800.0],["2001-06-01",7.4487,7.4643,7.402,7.4643,6200.0],["2001-06-04",7.4643,7.4643,7.4176,7.4487,1200.0],["2001-06-05",7.4643,7.4643,7.4487,7.4643,800.0],["2001-06-06",7.4674,7.4674,7.4674,7.4674,1600.0],["2001-06-07",7.4487,7.4643,7.4331,7.4331,1000.0],["2001-06-08",7.3864,7.3864,7.324,7.3864,20400.0],["2001-06-11",7.3552,7.3864,7.3552,7.3864,600.0],["2001-06-12",7.3552,7.4643,7.3552,7.4643,13200.0],["2001-06-13",7.4643,7.4643,7.3864,7.4175,3800.0],["2001-06-14",7.3864,7.4175,7.3864,7.3864,17000.0],["2001-06-15",7.4175,7.4643,7.4175,7.4643,8200.0],["2001-06-18",7.4643,7.4643,7.4643,7.4643,1000.0],["2001-06-19",7.4643,7.4736,7.4362,7.4362,2000.0],["2001-06-20",7.4581,7.4736,7.4581,7.4581,6600.0],["2001-06-21",7.4674,7.4799,7.4581,7.4799,6200.0],["2001-06-22",7.4799,7.5079,7.4487,7.4736,4800.0],["2001-06-25",7.4955,7.511,7.483,7.511,3800.0],["2001-06-26",7.4861,7.5734,7.4861,7.564,6800.0],["2001-06-27",7.5422,7.6357,7.5422,7.6357,5400.0],["2001-06-28",7.6669,7.7136,7.6669,7.7136,4000.0],["2001-06-29",7.7136,8.1655,7.7136,8.1655,32400.0],["2001-07-02",8.0409,8.0409,7.885,7.9318,33800.0],["2001-07-03",7.9474,7.9474,7.9318,7.9318,2200.0],["2001-07-05",7.8695,7.8695,7.8227,7.8227,5600.0],["2001-07-06",7.8071,7.8695,7.7947,7.8539,4200.0],["2001-07-09",7.8383,8.072,7.8383,8.072,14800.0],["2001-07-10",8.072,8.072,7.9785,7.9785,5800.0],["2001-07-11",7.9785,8.0066,7.9785,7.991,2200.0],["2001-07-12",7.9941,8.1032,7.9941,8.072,3400.0],["2001-07-13",8.1188,8.2216,8.1188,8.2216,7800.0],["2001-07-16",8.2123,8.2123,8.0565,8.0783,20200.0],["2001-07-17",8.1032,8.1344,8.0783,8.1344,6600.0],["2001-07-18",8.1344,8.2123,8.1032,8.2123,12000.0],["2001-07-19",8.2123,8.2123,8.1032,8.1032,10200.0],["2001-07-20",8.1344,8.1344,8.0253,8.072,9000.0],["2001-07-23",8.0409,8.0409,8.0409,8.0409,1600.0],["2001-07-24",8.0097,8.0097,7.6357,7.6388,31400.0],["2001-07-25",7.6357,7.6357,7.5578,7.5578,2800.0],["2001-07-26",7.7136,7.7136,7.6357,7.7136,20200.0],["2001-07-27",7.7292,7.7448,7.7292,7.7448,800.0],["2001-07-30",7.7448,7.7448,7.6513,7.6825,5600.0],["2001-07-31",7.7136,7.7292,7.6825,7.6825,3400.0],["2001-08-01",7.6825,7.6825,7.6825,7.6825,0.0],["2001-08-02",7.6825,7.7136,7.6669,7.698,2000.0],["2001-08-03",7.6825,7.6825,7.5734,7.589,6600.0],["2001-08-06",7.6045,7.6045,7.6045,7.6045,400.0],["2001-08-07",7.589,7.6045,7.5734,7.6045,1600.0],["2001-08-08",7.589,7.589,7.511,7.511,6400.0],["2001-08-09",7.5578,7.5578,7.5266,7.5422,1000.0],["2001-08-10",7.5266,7.5266,7.4487,7.4799,13000.0],["2001-08-13",7.4799,7.4799,7.4643,7.4736,1400.0],["2001-08-14",7.4736,7.4736,7.4487,7.4487,3000.0],["2001-08-15",7.4643,7.4643,7.4051,7.4487,3200.0],["2001-08-16",7.4331,7.4331,7.402,7.402,400.0],["2001-08-17",7.4331,7.4331,7.3552,7.3864,3000.0],["2001-08-20",7.3552,7.4175,7.3552,7.3864,4800.0],["2001-08-21",7.3552,7.3739,7.2025,7.2274,11200.0],["2001-08-22",7.2461,7.3085,7.2306,7.3085,25200.0],["2001-08-23",7.2305,7.2773,7.215,7.215,5800.0],["2001-08-24",7.2461,7.2617,7.2305,7.2617,1600.0],["2001-08-27",7.2866,7.2866,7.2866,7.2866,600.0],["2001-08-28",7.2866,7.2866,7.2305,7.2617,1600.0],["2001-08-29",7.2539,7.301,7.2539,7.301,1200.0],["2001-08-30",7.3167,7.3167,7.2853,7.2853,800.0],["2001-08-31",7.3167,7.3167,7.2539,7.2539,3200.0],["2001-09-04",7.2539,7.3324,7.2225,7.3324,4200.0],["2001-09-05",7.323,7.323,7.323,7.323,600.0],["2001-09-06",7.3167,7.3167,7.2225,7.2225,1200.0],["2001-09-07",7.2225,7.2225,7.1597,7.1597,4400.0],["2001-09-10",7.1597,7.1754,7.1597,7.1754,1200.0],["2001-09-17",7.1911,7.1911,6.877,6.9084,16800.0],["2001-09-18",6.9084,6.9084,6.9084,6.9084,200.0],["2001-09-19",6.9398,6.9398,6.6666,6.6666,18600.0],["2001-09-20",6.6666,6.6666,6.5473,6.5473,18800.0],["2001-09-21",6.5473,6.5473,6.3432,6.3432,9800.0],["2001-09-24",6.3118,6.3118,6.1862,6.2176,6800.0],["2001-09-25",6.2176,6.2176,5.9664,5.9664,15800.0],["2001-09-26",5.9821,5.9821,5.7466,5.8094,12800.0],["2001-09-27",5.8408,5.8408,5.6272,5.6461,26600.0],["2001-09-28",5.6367,5.6995,5.6367,5.6681,76000.0],["2001-10-01",5.6681,5.6681,5.5425,5.5896,43200.0],["2001-10-02",5.6178,5.7466,5.6178,5.7434,4800.0],["2001-10-03",5.756,5.8408,5.6524,5.8408,153400.0],["2001-10-04",5.8722,6.1391,5.8722,6.1077,22200.0],["2001-10-05",6.092,6.1046,6.0292,6.092,5800.0],["2001-10-08",6.092,6.1862,6.0009,6.1862,10200.0],["2001-10-09",6.1548,6.2804,6.1548,6.2804,9200.0],["2001-10-10",6.3118,6.4688,6.2804,6.4688,9800.0],["2001-10-11",6.4688,6.5065,6.4688,6.5065,19800.0],["2001-10-12",6.5379,6.5913,6.5379,6.5787,3600.0],["2001-10-15",6.5473,6.563,6.5316,6.563,3400.0],["2001-10-16",6.6101,6.72,6.6101,6.6886,6400.0],["2001-10-17",6.6415,6.6415,6.6101,6.6101,2800.0],["2001-10-18",6.6258,6.6258,6.6258,6.6258,200.0],["2001-10-19",6.6258,6.6258,6.6007,6.6007,2800.0],["2001-10-22",6.6227,6.6227,6.5944,6.6195,4800.0],["2001-10-23",6.6195,6.6258,6.5944,6.6195,2200.0],["2001-10-24",6.5787,6.6195,6.5787,6.6195,6000.0],["2001-10-25",6.6195,6.6195,6.563,6.6101,6000.0],["2001-10-26",6.6101,6.6195,6.563,6.5819,7200.0],["2001-10-29",6.563,6.563,6.563,6.563,200.0],["2001-10-30",6.6101,6.6101,6.5787,6.5787,5600.0],["2001-10-31",6.6101,6.6101,6.5944,6.5944,400.0],["2001-11-01",6.5944,6.6195,6.5944,6.6195,3800.0],["2001-11-02",6.5944,6.5944,6.5944,6.5944,200.0],["2001-11-05",6.5944,6.5944,6.5944,6.5944,0.0],["2001-11-06",6.6258,6.7043,6.6258,6.7043,5800.0],["2001-11-07",6.6729,6.6761,6.6729,6.6729,1000.0],["2001-11-08",6.72,6.72,6.6886,6.6886,400.0],["2001-11-09",6.6572,6.6886,6.6258,6.6258,6200.0],["2001-11-12",6.6572,6.6572,6.6572,6.6572,2200.0],["2001-11-13",6.6258,6.6258,6.6258,6.6258,2000.0],["2001-11-14",6.6258,6.6258,6.6258,6.6258,0.0],["2001-11-15",6.6258,6.6729,6.6258,6.6729,2400.0],["2001-11-16",6.7514,6.7671,6.7514,6.7514,3600.0],["2001-11-19",6.72,6.7514,6.6886,6.7514,6000.0],["2001-11-20",6.7514,7.0341,6.7514,7.0341,19000.0],["2001-11-21",7.0184,7.0812,7.0184,7.0812,1600.0],["2001-11-23",7.1283,7.1911,7.1283,7.1754,10400.0],["2001-11-26",7.2068,7.6935,7.2068,7.6338,26000.0],["2001-11-27",7.6935,7.6935,7.4517,7.4517,25400.0],["2001-11-28",7.4052,7.4463,7.3735,7.4368,2600.0],["2001-11-29",7.4368,7.4368,7.3577,7.4368,4600.0],["2001-11-30",7.4368,7.5001,7.4368,7.4685,3400.0],["2001-12-03",7.4368,7.5476,7.4368,7.5476,2800.0],["2001-12-04",7.5476,7.5476,7.5476,7.5476,1800.0],["2001-12-05",7.5951,7.5951,7.5318,7.5951,3400.0],["2001-12-06",7.5634,7.7216,7.5634,7.7216,8400.0],["2001-12-07",7.69,7.7533,7.6742,7.6742,6800.0],["2001-12-10",7.6425,7.6425,7.421,7.421,12000.0],["2001-12-11",7.4685,7.4685,7.2786,7.2976,11600.0],["2001-12-12",7.3102,7.3261,7.2311,7.247,3800.0],["2001-12-13",7.2153,7.2628,7.2153,7.2564,1400.0],["2001-12-14",7.2469,7.3102,7.2311,7.3102,3800.0],["2001-12-17",7.3419,7.4527,7.3419,7.4527,7400.0],["2001-12-18",7.4685,7.5634,7.3482,7.4685,16600.0],["2001-12-19",7.5159,7.5476,7.4685,7.4685,3200.0],["2001-12-20",7.5001,7.5286,7.3577,7.3577,7200.0],["2001-12-21",7.3894,7.4052,7.2343,7.3102,37200.0],["2001-12-24",7.3419,7.3419,7.3419,7.3419,600.0],["2001-12-26",7.3894,7.3894,7.3577,7.3577,2600.0],["2001-12-27",7.3894,7.4526,7.3735,7.421,5200.0],["2001-12-28",7.4526,7.5951,7.4368,7.5951,74000.0],["2001-12-31",7.5634,7.7058,7.5634,7.6837,16800.0],["2002-01-02",7.7375,7.9432,7.728,7.9432,22600.0],["2002-01-03",7.9115,7.9273,7.7913,7.8799,17400.0],["2002-01-04",7.9052,7.9115,7.7691,7.7691,9800.0],["2002-01-07",7.8008,7.8166,7.7216,7.7216,4400.0],["2002-01-08",7.7691,7.9115,7.7375,7.864,35600.0],["2002-01-09",7.8482,8.2122,7.8482,8.1489,31200.0],["2002-01-10",8.1172,8.2596,8.0697,8.133,18200.0],["2002-01-11",8.1805,8.1805,8.0856,8.0856,3000.0],["2002-01-14",8.133,8.1805,8.1014,8.1014,9200.0],["2002-01-15",8.133,8.133,8.0065,8.0223,5800.0],["2002-01-16",8.0223,8.0223,7.8799,7.8799,5600.0],["2002-01-17",7.864,7.883,7.8482,7.864,6800.0],["2002-01-18",7.8482,7.8609,7.8419,7.8482,7200.0],["2002-01-22",7.864,7.864,7.8008,7.8324,2200.0],["2002-01-23",7.8482,7.8482,7.7881,7.8324,3800.0],["2002-01-24",7.8261,7.8261,7.7533,7.8261,5400.0],["2002-01-25",7.7849,7.7849,7.6837,7.6837,4800.0],["2002-01-28",7.6742,7.7533,7.6425,7.7533,7800.0],["2002-01-29",7.8324,7.8324,7.7216,7.7533,6000.0],["2002-01-30",7.8008,7.8008,7.7533,7.7849,2600.0],["2002-01-31",7.7533,7.8008,7.7533,7.7849,3000.0],["2002-02-01",7.8166,7.8166,7.7533,7.7533,4000.0],["2002-02-04",7.7533,7.7533,7.6425,7.6425,3400.0],["2002-02-05",7.6583,7.69,7.6267,7.633,1200.0],["2002-02-06",7.6583,7.69,7.6267,7.6425,6200.0],["2002-02-07",7.6425,7.69,7.5792,7.5792,10400.0],["2002-02-08",7.5001,7.5001,7.4178,7.4527,6800.0],["2002-02-11",7.5001,7.5001,7.4526,7.4843,1800.0],["2002-02-12",7.5001,7.5001,7.4526,7.5001,1000.0],["2002-02-13",7.5001,7.5159,7.5001,7.5159,1400.0],["2002-02-14",7.5159,7.5318,7.4526,7.4685,5600.0],["2002-02-15",7.4685,7.5001,7.4685,7.5001,57000.0],["2002-02-19",7.5318,7.5318,7.4685,7.5064,5000.0],["2002-02-20",7.4811,7.4811,7.4368,7.4685,3600.0],["2002-02-21",7.4526,7.5159,7.4368,7.4843,9000.0],["2002-02-22",7.5159,7.6109,7.5159,7.6109,7000.0],["2002-02-25",7.6267,7.6583,7.5634,7.6583,3400.0],["2002-02-26",7.6689,7.8124,7.6689,7.8124,5800.0],["2002-02-27",7.8283,7.908,7.8219,7.908,6600.0],["2002-02-28",7.8602,7.9399,7.8602,7.9272,5800.0],["2002-03-01",7.9399,7.9718,7.9399,7.9718,3200.0],["2002-03-04",7.9559,8.1312,7.9527,8.1312,5600.0],["2002-03-05",8.1312,8.195,8.0993,8.1631,11400.0],["2002-03-06",8.1153,8.1631,8.0037,8.1631,34000.0],["2002-03-07",8.195,8.195,8.1631,8.1631,600.0],["2002-03-08",8.195,8.2428,8.1631,8.2428,4600.0],["2002-03-11",8.2907,8.2907,8.1791,8.2046,3400.0],["2002-03-12",8.1791,8.1791,8.1153,8.1631,4200.0],["2002-03-13",8.1536,8.1791,8.0993,8.1025,2200.0],["2002-03-14",8.0866,8.1472,8.0866,8.1312,2000.0],["2002-03-15",8.0515,8.1472,8.0515,8.1472,12200.0],["2002-03-18",8.1312,8.195,8.1089,8.195,14600.0],["2002-03-19",8.2428,8.3226,8.2428,8.3226,4600.0],["2002-03-20",8.2588,8.3226,8.2269,8.3066,3800.0],["2002-03-21",8.3226,8.415,8.3226,8.3863,6800.0],["2002-03-22",8.4023,8.4437,8.3704,8.415,5600.0],["2002-03-25",8.4501,8.466,8.3544,8.4533,22600.0],["2002-03-26",8.482,8.5075,8.4342,8.5075,8400.0],["2002-03-27",8.482,8.5139,8.482,8.5139,1600.0],["2002-03-28",8.5139,8.5904,8.5139,8.5617,5600.0],["2002-04-01",8.5617,8.5777,8.4979,8.5777,20000.0],["2002-04-02",8.5458,8.6032,8.5458,8.5936,4200.0],["2002-04-03",8.6032,8.6032,8.4979,8.4979,6200.0],["2002-04-04",8.4852,8.4979,8.3863,8.4979,15400.0],["2002-04-05",8.482,8.5298,8.4501,8.5298,39800.0],["2002-04-08",8.5777,8.5777,8.4373,8.5139,6400.0],["2002-04-09",8.4979,8.4979,8.4661,8.4661,25200.0],["2002-04-10",8.4533,8.5713,8.4533,8.5713,13400.0],["2002-04-11",8.5777,8.6095,8.5777,8.5936,1400.0],["2002-04-12",8.5936,8.6574,8.5777,8.6574,14200.0],["2002-04-15",8.6255,8.6733,8.6095,8.6669,10200.0],["2002-04-16",8.3704,8.5458,8.3704,8.5458,27400.0],["2002-04-17",8.5298,8.6255,8.5298,8.6095,8800.0],["2002-04-18",8.6414,8.6414,8.6095,8.6414,2800.0],["2002-04-19",8.6574,8.6574,8.6127,8.6127,3200.0],["2002-04-22",8.6095,8.6095,8.4501,8.4661,11600.0],["2002-04-23",8.4342,8.482,8.3481,8.3513,5600.0],["2002-04-24",8.3544,8.5298,8.3544,8.4979,16200.0],["2002-04-25",8.5298,8.6095,8.5139,8.6095,6800.0],["2002-04-26",8.5777,8.753,8.5777,8.753,13200.0],["2002-04-29",8.753,8.7849,8.7371,8.769,14200.0],["2002-04-30",8.769,8.8487,8.769,8.8487,17800.0],["2002-05-01",8.8487,8.8997,8.8487,8.8997,6600.0],["2002-05-02",8.8997,9.04,8.8997,9.04,29000.0],["2002-05-03",8.9922,9.0815,8.9603,9.0081,5000.0],["2002-05-06",8.9603,9.1038,8.9603,9.0305,6200.0],["2002-05-07",8.9922,8.9922,8.8774,8.8965,11200.0],["2002-05-08",8.8646,8.8965,8.7052,8.8646,7400.0],["2002-05-09",8.8168,9.0815,8.8168,8.9125,6400.0],["2002-05-10",8.8806,8.9762,8.6542,8.7052,14800.0],["2002-05-13",8.6733,8.702,8.6414,8.6542,11000.0],["2002-05-14",8.6574,8.9284,8.6574,8.9284,8400.0],["2002-05-15",8.9189,8.9603,8.9189,8.9603,2000.0],["2002-05-16",8.8965,8.9667,8.8487,8.9603,3800.0],["2002-05-17",8.9922,9.0241,8.9571,8.9571,12200.0],["2002-05-20",8.9603,8.9603,8.9603,8.9603,10400.0],["2002-05-21",8.9284,8.9444,8.8009,8.8009,3000.0],["2002-05-22",8.8646,8.8646,8.6414,8.651,4400.0],["2002-05-23",8.6542,8.6542,8.5266,8.6382,16000.0],["2002-05-24",8.6733,8.6893,8.6255,8.6255,5200.0],["2002-05-28",8.6733,8.6733,8.5458,8.6733,3800.0],["2002-05-29",8.6197,8.7481,8.6101,8.6647,4200.0],["2002-05-30",8.6197,8.8284,8.5716,8.7,19200.0],["2002-05-31",8.7321,8.7963,8.6358,8.6358,9000.0],["2002-06-03",8.6358,8.6358,8.4431,8.4431,21000.0],["2002-06-04",8.4431,8.4913,8.4078,8.4913,14800.0],["2002-06-05",8.5073,8.6518,8.5073,8.6518,3800.0],["2002-06-06",8.6197,8.6679,8.6197,8.6197,6600.0],["2002-06-07",8.6518,8.7321,8.6518,8.7321,3000.0],["2002-06-10",8.7642,8.7899,8.7642,8.7866,800.0],["2002-06-11",8.7642,8.8444,8.7642,8.8123,6600.0],["2002-06-12",8.7963,8.883,8.7642,8.8765,15200.0],["2002-06-13",8.8444,8.8605,8.3789,8.5555,33800.0],["2002-06-14",8.4913,8.6197,8.4913,8.5234,15000.0],["2002-06-17",8.4752,8.5009,8.1863,8.3468,24400.0],["2002-06-18",8.3789,8.411,8.3725,8.411,3800.0],["2002-06-19",8.4431,8.4431,8.2184,8.2248,9800.0],["2002-06-20",8.2666,8.3308,8.2024,8.3308,4400.0],["2002-06-21",8.3789,8.395,8.3372,8.3789,13000.0],["2002-06-24",8.3789,8.4977,8.3789,8.4977,6400.0],["2002-06-25",8.4977,8.5009,8.4752,8.4977,10000.0],["2002-06-26",8.4752,8.5876,8.4528,8.5876,11200.0],["2002-06-27",8.6037,8.7642,8.6037,8.7642,9800.0],["2002-06-28",8.7802,9.1141,8.7802,9.0724,47800.0],["2002-07-01",9.0724,9.2618,9.021,9.2618,40800.0],["2002-07-02",9.2297,9.3003,9.1494,9.204,8000.0],["2002-07-03",9.1237,9.1944,9.1013,9.1815,6000.0],["2002-07-05",9.2457,9.3099,9.2457,9.3035,4600.0],["2002-07-08",9.2778,9.2939,9.037,9.037,12200.0],["2002-07-09",9.037,9.1173,9.037,9.1173,17600.0],["2002-07-10",9.0852,9.1944,9.0852,9.1173,4400.0],["2002-07-11",9.0692,9.1655,9.0692,9.1173,8000.0],["2002-07-12",9.1494,9.1494,8.9568,8.9568,6200.0],["2002-07-15",8.9247,8.9407,8.7802,8.8701,8200.0],["2002-07-16",8.8926,8.8926,8.6839,8.6839,9400.0],["2002-07-17",8.6839,8.7321,8.6037,8.7321,7400.0],["2002-07-18",8.7,8.7963,8.5876,8.5876,7400.0],["2002-07-19",8.5555,8.5876,8.5073,8.5716,21800.0],["2002-07-22",8.6197,8.6197,8.5298,8.533,28200.0],["2002-07-23",8.5555,8.6229,8.5234,8.5555,9800.0],["2002-07-24",8.5716,8.8605,8.5202,8.8605,23600.0],["2002-07-25",8.9247,9.0852,8.9247,9.0563,12200.0],["2002-07-26",9.0242,9.0531,8.9889,8.9921,5000.0],["2002-07-29",8.9889,9.2136,8.9889,9.2136,12800.0],["2002-07-30",9.2457,9.3581,9.1494,9.3163,18400.0],["2002-07-31",9.3099,9.3099,9.1815,9.2136,9400.0],["2002-08-01",9.2939,9.5025,9.2072,9.2618,19800.0],["2002-08-02",9.2778,9.3902,9.1976,9.1976,7800.0],["2002-08-05",9.2297,9.2778,9.0531,9.0531,4800.0],["2002-08-06",9.1173,9.2939,9.1173,9.2939,5800.0],["2002-08-07",9.2136,9.3773,9.2136,9.3773,7400.0],["2002-08-08",9.326,9.326,8.8605,8.9568,46000.0],["2002-08-09",8.9247,8.9728,8.8926,8.9407,108400.0],["2002-08-12",8.9407,8.9407,8.8284,8.8829,7800.0],["2002-08-13",8.8284,8.8284,8.5394,8.5394,20600.0],["2002-08-14",8.5073,8.6679,8.411,8.6679,33000.0],["2002-08-15",8.6358,8.7321,8.4752,8.5716,25600.0],["2002-08-16",8.5394,8.8765,8.5394,8.8765,7200.0],["2002-08-19",8.9086,8.9889,8.9086,8.9889,2400.0],["2002-08-20",9.021,9.1655,9.021,9.1173,5600.0],["2002-08-21",9.0852,9.2939,9.0852,9.2939,7400.0],["2002-08-22",9.2939,9.2939,9.1976,9.2168,5000.0],["2002-08-23",9.2168,9.2168,9.1815,9.1815,6600.0],["2002-08-26",9.2136,9.2618,9.2136,9.2618,3600.0],["2002-08-27",9.2297,9.2618,9.1815,9.1815,4800.0],["2002-08-28",8.966,8.966,8.966,8.966,7400.0],["2002-08-29",8.9983,9.0371,8.9983,9.0145,8600.0],["2002-08-30",8.9822,9.0468,8.966,8.9983,8000.0],["2002-09-03",9.0306,9.0306,8.7075,8.7075,10600.0],["2002-09-04",8.6591,8.7075,8.5944,8.6203,4800.0],["2002-09-05",8.6752,8.6752,8.449,8.449,8600.0],["2002-09-06",8.4006,8.4006,8.155,8.1906,10400.0],["2002-09-09",8.1906,8.2875,8.1906,8.2875,4200.0],["2002-09-10",8.3198,8.4329,8.3198,8.4167,5200.0],["2002-09-11",8.4329,8.4329,8.3683,8.4006,1400.0],["2002-09-12",8.4329,8.7237,8.4006,8.6268,31000.0],["2002-09-13",8.6041,8.8368,8.6041,8.8368,9000.0],["2002-09-16",8.8529,8.8529,8.7398,8.7721,5400.0],["2002-09-17",8.7721,8.8206,8.6591,8.6752,8200.0],["2002-09-18",8.7075,8.7237,8.4749,8.4814,14600.0],["2002-09-19",8.5137,8.5137,8.3683,8.3812,8200.0],["2002-09-20",8.4329,8.4329,7.9482,7.9644,30600.0],["2002-09-23",7.9967,8.1098,7.9644,8.1098,15000.0],["2002-09-24",8.1259,8.2067,8.0775,8.1583,7000.0],["2002-09-25",8.1259,8.546,8.1259,8.5298,12200.0],["2002-09-26",8.4975,8.6914,8.4652,8.6914,5200.0],["2002-09-27",8.7237,8.8045,8.7237,8.7883,11200.0],["2002-09-30",8.8206,8.8206,8.5944,8.6752,23200.0],["2002-10-01",8.6914,8.7818,8.6591,8.756,21400.0],["2002-10-02",8.7883,8.8045,8.7237,8.7398,8400.0],["2002-10-03",8.7237,8.9175,8.7237,8.9175,4600.0],["2002-10-04",8.8529,8.8852,8.7237,8.8045,9600.0],["2002-10-07",8.756,8.8045,8.7398,8.7398,8200.0],["2002-10-08",8.714,8.8045,8.7075,8.8045,31800.0],["2002-10-09",8.8206,8.8691,8.7721,8.7721,13000.0],["2002-10-10",8.7237,8.8852,8.7237,8.8852,20000.0],["2002-10-11",8.9143,8.9789,8.9143,8.9789,8400.0],["2002-10-14",8.9563,9.0145,8.9337,9.0145,6600.0],["2002-10-15",8.9822,9.0791,8.9822,9.0791,14200.0],["2002-10-16",8.9983,9.0759,8.9983,9.0468,15400.0],["2002-10-17",9.0952,9.1276,9.0952,9.1114,5800.0],["2002-10-18",9.1599,9.176,9.1114,9.1114,11800.0],["2002-10-21",9.0791,9.0791,9.0791,9.0791,600.0],["2002-10-22",9.0306,9.05,9.0306,9.0468,1800.0],["2002-10-23",9.0145,9.0597,9.0145,9.0597,14600.0],["2002-10-24",9.0145,9.0791,9.0145,9.0791,28800.0],["2002-10-25",9.0791,9.1276,9.0791,9.1276,13400.0],["2002-10-28",9.176,9.176,9.1179,9.1179,2800.0],["2002-10-29",9.092,9.176,9.0856,9.176,5000.0],["2002-10-30",9.1276,9.134,8.966,8.966,7400.0],["2002-10-31",8.9983,9.0015,8.8529,8.8885,8800.0],["2002-11-01",8.8885,9.1599,8.8885,9.1599,8000.0],["2002-11-04",9.0145,9.0468,8.9175,9.0371,15400.0],["2002-11-05",8.9822,8.9822,8.9014,8.9822,3800.0],["2002-11-06",9.0145,9.1922,9.0145,9.176,8000.0],["2002-11-07",9.1276,9.1276,8.9692,9.0468,11400.0],["2002-11-08",8.966,8.9822,8.9175,8.966,4600.0],["2002-11-11",8.9337,8.9337,8.8529,8.8529,5400.0],["2002-11-12",8.8529,8.8594,8.7721,8.8012,12200.0],["2002-11-13",8.8012,8.8045,8.7075,8.7075,72200.0],["2002-11-14",8.7301,8.7301,8.6397,8.6591,28200.0],["2002-11-15",8.6914,8.756,8.6752,8.6914,3200.0],["2002-11-18",8.6267,8.6267,8.4814,8.4975,7400.0],["2002-11-19",8.4329,8.4329,8.3166,8.3166,5600.0],["2002-11-20",8.3424,8.3974,8.1583,8.2067,23400.0],["2002-11-21",8.1873,8.4006,8.1098,8.3489,35800.0],["2002-11-22",8.3683,8.8045,8.3683,8.4975,46600.0],["2002-11-25",8.4652,8.4652,8.4652,8.4652,200.0],["2002-11-26",8.4294,8.4294,8.2504,8.296,6400.0],["2002-11-27",8.296,8.3969,8.2667,8.348,16800.0],["2002-11-29",8.4294,8.4294,8.2504,8.3155,18800.0],["2002-12-02",8.2992,8.2992,8.1039,8.1235,45800.0],["2002-12-03",8.1039,8.1039,8.0649,8.0649,800.0],["2002-12-04",8.0649,8.1332,8.0649,8.1039,4000.0],["2002-12-05",8.0974,8.0974,8.0616,8.0616,14200.0],["2002-12-06",8.0616,8.0909,8.0616,8.0877,5600.0],["2002-12-09",8.1202,8.1528,8.0486,8.0486,13400.0],["2002-12-10",8.0714,8.4099,8.0714,8.3969,9800.0],["2002-12-11",8.4294,8.4945,8.4294,8.4945,1600.0],["2002-12-12",8.4945,8.5921,8.488,8.5596,2800.0],["2002-12-13",8.527,8.527,8.3643,8.3643,3800.0],["2002-12-16",8.3969,8.4782,8.3969,8.4782,5200.0],["2002-12-17",8.5108,8.5108,8.4131,8.4587,29600.0],["2002-12-18",8.4294,8.4294,8.3318,8.3318,7000.0],["2002-12-19",8.3643,8.3903,8.3057,8.3253,4200.0],["2002-12-20",8.3578,8.4652,8.3578,8.4457,35200.0],["2002-12-23",8.3838,8.475,8.3187,8.4619,26200.0],["2002-12-24",8.4619,8.4815,8.4619,8.4619,34400.0],["2002-12-26",8.4131,8.4587,8.3969,8.4587,4200.0],["2002-12-27",8.4457,8.4587,8.3155,8.3155,14200.0],["2002-12-30",8.2992,8.3318,8.296,8.2992,1800.0],["2002-12-31",8.309,8.3187,8.1365,8.1365,11600.0],["2003-01-02",8.1853,8.2016,8.1723,8.2016,3400.0],["2003-01-03",8.2341,8.2537,8.2048,8.2341,2600.0],["2003-01-06",8.2276,8.2992,8.2276,8.2992,5200.0],["2003-01-07",8.3318,8.3318,8.1593,8.1983,8000.0],["2003-01-08",8.1528,8.1528,8.0226,8.0226,4200.0],["2003-01-09",8.0551,8.2178,8.0551,8.2016,9000.0],["2003-01-10",8.2341,8.4619,8.2341,8.4619,7400.0],["2003-01-13",8.4131,8.4131,8.3318,8.3773,2800.0],["2003-01-14",8.3448,8.4392,8.3155,8.4392,4200.0],["2003-01-15",8.4457,8.4457,8.3155,8.3155,5400.0],["2003-01-16",8.2992,8.3969,8.2992,8.3903,7200.0],["2003-01-17",8.4131,8.4457,8.2992,8.2992,5600.0],["2003-01-21",8.2667,8.2992,8.2179,8.2341,6400.0],["2003-01-22",8.2179,8.2179,8.1365,8.1365,1200.0],["2003-01-23",8.1202,8.2341,8.1202,8.2016,6600.0],["2003-01-24",8.169,8.169,8.0714,8.0714,6200.0],["2003-01-27",8.0877,8.1039,7.9575,7.9575,6400.0],["2003-01-28",7.9412,7.9412,7.8533,7.9217,3800.0],["2003-01-29",7.9087,7.9087,7.7459,7.7785,3600.0],["2003-01-30",7.8078,7.8078,7.7297,7.7297,10000.0],["2003-01-31",7.7004,7.7297,7.6418,7.6418,1800.0],["2003-02-03",7.5897,7.5897,7.5572,7.5572,2200.0],["2003-02-04",7.6158,7.6158,7.5539,7.5572,3400.0],["2003-02-05",7.5214,7.5507,7.4856,7.5246,6600.0],["2003-02-06",7.4856,7.4856,7.3782,7.3782,2800.0],["2003-02-07",7.4042,7.4042,7.2903,7.2903,7000.0],["2003-02-10",7.3163,7.3163,7.274,7.2773,5400.0],["2003-02-11",7.2577,7.2577,7.1601,7.1927,8400.0],["2003-02-12",7.1927,7.453,7.1927,7.4367,12600.0],["2003-02-13",7.5181,7.8729,7.5181,7.5995,58600.0],["2003-02-14",7.6483,7.6483,7.3586,7.3684,14400.0],["2003-02-18",7.3359,7.3359,7.1276,7.1438,48200.0],["2003-02-19",7.1113,7.2415,6.6882,7.0137,108000.0],["2003-02-20",7.0137,7.5507,6.7696,7.5181,38800.0],["2003-02-21",7.6483,7.8273,7.6483,7.8273,11600.0],["2003-02-24",7.9087,7.9738,7.7459,7.8696,65200.0],["2003-02-25",7.811,7.811,7.5344,7.6646,37800.0],["2003-02-26",7.6843,8.0025,7.6843,7.9631,29200.0],["2003-02-27",7.9074,8.0058,7.9074,7.9894,17400.0],["2003-02-28",8.0058,8.0058,7.973,7.9763,2600.0],["2003-03-03",8.0091,8.1994,7.9828,7.9861,23600.0],["2003-03-04",7.9828,8.0452,7.9828,8.0386,8400.0],["2003-03-05",8.0058,8.0878,8.0058,8.0386,9800.0],["2003-03-06",8.0058,8.0058,7.9763,7.9763,7400.0],["2003-03-07",8.0386,8.0386,7.9763,7.9796,2800.0],["2003-03-10",7.9828,7.9828,7.8089,7.8417,10800.0],["2003-03-11",7.8089,7.8089,7.5465,7.6777,28200.0],["2003-03-12",7.6777,7.7105,7.5957,7.6941,18800.0],["2003-03-13",7.6941,7.8417,7.6843,7.8417,7800.0],["2003-03-14",7.8089,8.0452,7.8089,8.0222,9600.0],["2003-03-17",8.055,8.4816,8.055,8.4783,34200.0],["2003-03-18",8.4487,8.8425,8.4487,8.7933,37000.0],["2003-03-19",8.7112,8.8097,8.4586,8.7604,44800.0],["2003-03-20",8.6948,9.105,8.3995,8.7604,83400.0],["2003-03-21",8.7604,8.7933,8.4323,8.4455,38400.0],["2003-03-24",8.3995,8.4947,8.3667,8.4487,2600.0],["2003-03-25",8.4652,8.4652,7.6711,7.6711,31000.0],["2003-03-26",7.6547,8.0386,7.448,7.6613,84400.0],["2003-03-27",7.6875,7.6875,7.53,7.5924,24000.0],["2003-03-28",7.6252,7.8253,7.5136,7.5596,26800.0],["2003-03-31",7.5169,7.5858,7.3168,7.5596,27400.0],["2003-04-01",7.5957,7.6285,7.448,7.5136,7800.0],["2003-04-02",7.5465,8.0189,7.5465,7.9664,19800.0],["2003-04-03",8.0058,8.137,7.8089,7.8122,19200.0],["2003-04-04",7.8122,8.137,7.7827,8.055,15000.0],["2003-04-07",8.137,8.3995,8.137,8.3273,25000.0],["2003-04-08",8.3667,8.4455,8.3503,8.4291,8200.0],["2003-04-09",8.3831,8.393,8.2847,8.288,6400.0],["2003-04-10",8.2486,8.2683,8.2027,8.2027,4000.0],["2003-04-11",8.0714,8.0747,7.8746,7.8746,12600.0],["2003-04-14",7.8253,7.8746,7.8089,7.8746,3200.0],["2003-04-15",7.8713,8.0583,7.8713,7.973,16200.0],["2003-04-16",8.0353,8.1436,8.0353,8.1042,7000.0],["2003-04-17",8.1863,8.4323,8.137,8.4323,14200.0],["2003-04-21",8.4816,8.5308,8.4323,8.4389,7600.0],["2003-04-22",8.3995,8.6095,8.3995,8.5931,10000.0],["2003-04-23",8.5308,8.5341,8.3995,8.5308,4200.0],["2003-04-24",8.5964,8.6915,8.5964,8.5964,22600.0],["2003-04-25",8.5931,8.5931,8.4651,8.4651,12600.0],["2003-04-28",8.5111,8.5472,8.3995,8.4848,36200.0],["2003-04-29",8.4881,8.4881,8.137,8.1699,22800.0],["2003-04-30",8.1206,8.1699,8.0878,8.1567,5800.0],["2003-05-01",8.1042,8.1042,8.0058,8.0386,12200.0],["2003-05-02",8.0878,8.0878,7.9894,8.0714,4600.0],["2003-05-05",8.0714,8.1141,8.0058,8.1141,20200.0],["2003-05-06",8.1338,8.1338,8.1141,8.1141,1800.0],["2003-05-07",8.1469,8.2027,8.137,8.1863,6200.0],["2003-05-08",8.1699,8.1994,8.1436,8.1436,1000.0],["2003-05-09",8.1863,8.2027,8.137,8.1961,7600.0],["2003-05-12",8.137,8.2027,8.137,8.2027,8600.0],["2003-05-13",8.2027,8.3405,8.2027,8.3175,6600.0],["2003-05-14",8.3405,8.3405,8.2847,8.2847,2000.0],["2003-05-15",8.2519,8.3667,8.2519,8.3667,5600.0],["2003-05-16",8.3175,8.3995,8.3175,8.3667,8400.0],["2003-05-19",8.3995,8.3995,8.3011,8.3011,4600.0],["2003-05-20",8.2716,8.3241,8.2355,8.3109,3000.0],["2003-05-21",8.3339,8.3339,8.2355,8.2814,2400.0],["2003-05-22",8.2519,8.2519,8.1042,8.1338,5600.0],["2003-05-23",8.137,8.1502,8.1042,8.1502,1800.0],["2003-05-27",8.1863,8.2683,8.1863,8.1961,4800.0],["2003-05-28",8.1928,8.2821,8.1829,8.2821,7400.0],["2003-05-29",8.2953,8.2986,8.1498,8.2226,28000.0],["2003-05-30",8.2457,8.2821,8.1333,8.1531,20000.0],["2003-06-02",8.163,8.1663,8.1333,8.1597,8000.0],["2003-06-03",8.1498,8.1498,8.1002,8.1267,22400.0],["2003-06-04",8.1664,8.1664,7.9845,8.0077,13200.0],["2003-06-05",8.0043,8.1168,8.0043,8.1002,4800.0],["2003-06-06",8.0672,8.1002,8.0506,8.0804,9200.0],["2003-06-09",8.0672,8.1002,8.0639,8.0837,22200.0],["2003-06-10",8.0837,8.1498,8.0837,8.1498,9600.0],["2003-06-11",8.1333,8.1829,8.0837,8.0837,6200.0],["2003-06-12",8.0837,8.0903,8.0837,8.0903,4600.0],["2003-06-13",8.1002,8.1002,8.0473,8.0473,6000.0],["2003-06-16",8.0672,8.1333,8.0176,8.1167,34800.0],["2003-06-17",8.1498,8.1498,7.9349,7.9349,11400.0],["2003-06-18",7.9349,7.9349,7.8688,7.8721,5200.0],["2003-06-19",7.8721,7.8853,7.7035,7.7035,14800.0],["2003-06-20",7.6704,7.7365,7.6704,7.7068,8400.0],["2003-06-23",7.6704,7.6737,7.4423,7.4919,18800.0],["2003-06-24",7.5382,7.5382,7.439,7.472,12800.0],["2003-06-25",7.5216,7.6043,7.4753,7.5547,19000.0],["2003-06-26",7.5216,7.5382,7.4886,7.5382,6000.0],["2003-06-27",7.5878,7.6043,7.4456,7.4489,9800.0],["2003-06-30",7.5051,7.5051,7.3233,7.472,58800.0],["2003-07-01",7.439,7.6374,7.4225,7.6374,11600.0],["2003-07-02",7.6704,8.001,7.6704,7.9316,26000.0],["2003-07-03",7.9349,7.9349,7.8886,7.8886,4600.0],["2003-07-07",7.9019,7.9514,7.8556,7.9514,17000.0],["2003-07-08",7.968,8.1697,7.968,8.1663,18800.0],["2003-07-09",8.2325,8.2325,8.0672,8.1333,29200.0],["2003-07-10",8.1597,8.2523,8.1564,8.2523,9600.0],["2003-07-11",8.2821,8.3482,8.2655,8.3317,11400.0],["2003-07-14",8.3085,8.4209,8.3085,8.411,7800.0],["2003-07-15",8.3945,8.3978,8.3812,8.3846,5000.0],["2003-07-16",8.3846,8.4606,8.3813,8.3978,5000.0],["2003-07-17",8.3647,8.4011,8.3317,8.3383,12800.0],["2003-07-18",8.3548,8.3813,8.335,8.335,4000.0],["2003-07-21",8.3482,8.3482,8.2788,8.2788,8200.0],["2003-07-22",8.2788,8.2953,8.2325,8.2622,10400.0],["2003-07-23",8.2622,8.2953,8.1498,8.1796,9400.0],["2003-07-24",8.1498,8.2259,8.1267,8.1366,11800.0],["2003-07-25",8.1399,8.2292,8.1399,8.1994,3800.0],["2003-07-28",8.2292,8.2986,8.2292,8.2655,6400.0],["2003-07-29",8.2655,8.2655,8.001,8.044,4800.0],["2003-07-30",8.0506,8.087,8.0341,8.0639,3800.0],["2003-07-31",8.0705,8.1597,8.0407,8.0407,12600.0],["2003-08-01",8.0275,8.0275,7.8357,7.8622,6600.0],["2003-08-04",7.8787,7.9316,7.8523,7.9184,8200.0],["2003-08-05",7.8919,7.9316,7.806,7.806,4800.0],["2003-08-06",7.8886,7.9283,7.8556,7.8985,6200.0],["2003-08-07",7.8655,7.8985,7.7696,7.8985,7600.0],["2003-08-08",7.8688,7.9415,7.8655,7.9018,8000.0],["2003-08-11",7.9316,7.9316,7.9018,7.9018,3200.0],["2003-08-12",7.9019,7.9019,7.839,7.8556,12000.0],["2003-08-13",7.8556,7.8556,7.8159,7.8523,26600.0],["2003-08-14",7.8523,7.8523,7.8523,7.8523,1400.0],["2003-08-15",7.8192,7.8357,7.7927,7.7927,10800.0],["2003-08-18",7.7696,7.8357,7.7696,7.8357,67400.0],["2003-08-19",7.8357,7.8357,7.763,7.7795,175600.0],["2003-08-20",7.8622,7.8688,7.8357,7.8523,19600.0],["2003-08-21",7.8523,7.8523,7.8225,7.8225,16400.0],["2003-08-22",7.8027,7.8027,7.7233,7.7365,15000.0],["2003-08-25",7.7696,7.7696,7.7068,7.7068,7800.0],["2003-08-26",7.6704,7.6704,7.5878,7.6175,22800.0],["2003-08-27",7.5842,7.7175,7.5675,7.7175,16600.0],["2003-08-28",7.7175,7.7842,7.6542,7.7475,10800.0],["2003-08-29",7.7142,7.7675,7.6842,7.6842,6600.0],["2003-09-02",7.6842,7.7175,7.6575,7.6842,14400.0],["2003-09-03",7.6842,7.6875,7.6008,7.6509,13400.0],["2003-09-04",7.6509,7.6675,7.6008,7.6675,14600.0],["2003-09-05",7.6675,7.6675,7.6175,7.6375,9000.0],["2003-09-08",7.6042,7.9009,7.6042,7.8275,11200.0],["2003-09-09",7.8009,7.8075,7.6742,7.7042,4400.0],["2003-09-10",7.6709,7.7509,7.6375,7.6709,23800.0],["2003-09-11",7.7009,7.7509,7.7009,7.7342,6800.0],["2003-09-12",7.7009,7.7075,7.6642,7.6842,9200.0],["2003-09-15",7.6842,7.8175,7.6842,7.7375,7800.0],["2003-09-16",7.7675,8.0109,7.7675,7.9642,15800.0],["2003-09-17",7.9342,7.9342,7.8642,7.8642,16000.0],["2003-09-18",7.8442,7.8675,7.8175,7.8175,40200.0],["2003-09-19",7.7675,7.8509,7.7675,7.8342,38800.0],["2003-09-22",7.8342,7.8342,7.7209,7.7209,21200.0],["2003-09-23",7.7009,7.7009,7.5675,7.6675,53400.0],["2003-09-24",7.6642,7.7009,7.6342,7.6675,48000.0],["2003-09-25",7.6842,7.6842,7.6175,7.6509,49600.0],["2003-09-26",7.6642,7.6675,7.6175,7.6175,40800.0],["2003-09-29",7.6342,7.6675,7.6342,7.6342,22000.0],["2003-09-30",7.6242,7.6642,7.5908,7.5942,11600.0],["2003-10-01",7.6175,7.6675,7.6175,7.6675,6600.0],["2003-10-02",7.6342,7.7109,7.6342,7.7109,17800.0],["2003-10-03",7.7175,7.7175,7.6842,7.6842,22200.0],["2003-10-06",7.6842,7.8342,7.6675,7.8342,71800.0],["2003-10-07",7.8842,7.9942,7.8809,7.9942,6400.0],["2003-10-08",7.9676,8.3309,7.9342,8.2676,32200.0],["2003-10-09",8.3009,8.5843,8.2676,8.4509,62800.0],["2003-10-10",8.4676,8.4676,8.1476,8.1842,24400.0],["2003-10-13",8.2176,8.2343,8.1809,8.1809,3400.0],["2003-10-14",8.2009,8.3276,8.2009,8.3076,25200.0],["2003-10-15",8.2743,8.3276,8.1009,8.1342,16200.0],["2003-10-16",8.1009,8.3343,8.1009,8.3209,20200.0],["2003-10-17",8.3209,8.3509,8.3043,8.3076,7200.0],["2003-10-20",8.3109,8.3509,8.2876,8.2876,12400.0],["2003-10-21",8.3209,8.4009,8.3209,8.3976,4200.0],["2003-10-22",8.3843,8.3843,8.1009,8.1009,23000.0],["2003-10-23",8.2509,8.2876,8.1176,8.1342,19200.0],["2003-10-24",8.1009,8.1009,7.8175,7.9976,38200.0],["2003-10-27",8.0342,8.3843,8.0342,8.2576,20800.0],["2003-10-28",8.2676,8.3676,8.2543,8.3643,9800.0],["2003-10-29",8.3843,8.4976,8.3843,8.4976,7000.0],["2003-10-30",8.5009,8.5009,8.3576,8.3676,24600.0],["2003-10-31",8.3509,8.3509,8.2009,8.2076,21800.0],["2003-11-03",8.2176,8.3176,8.2176,8.2843,17400.0],["2003-11-04",8.2843,8.3343,8.2843,8.3209,214600.0],["2003-11-05",8.3309,8.3643,8.3243,8.3343,20600.0],["2003-11-06",8.3676,8.5176,8.3509,8.5176,23800.0],["2003-11-07",8.4343,8.561,8.4343,8.5076,13600.0],["2003-11-10",8.5076,8.6676,8.5076,8.651,28200.0],["2003-11-11",8.651,8.701,8.5676,8.6676,23400.0],["2003-11-12",8.6343,8.6676,8.6076,8.661,31800.0],["2003-11-13",8.661,8.661,8.6143,8.6143,7000.0],["2003-11-14",8.6343,8.6576,8.5943,8.5976,25400.0],["2003-11-17",8.5843,8.5843,8.4176,8.4843,13800.0],["2003-11-18",8.4676,8.4676,8.2643,8.2743,38600.0],["2003-11-19",8.3009,8.4509,8.2776,8.4176,17800.0],["2003-11-20",8.4276,8.4343,8.4009,8.4243,14600.0],["2003-11-21",8.4343,8.4343,8.3843,8.4076,22800.0],["2003-11-24",8.4243,8.4343,8.4009,8.4143,26000.0],["2003-11-25",8.4321,8.4657,8.4153,8.4321,35000.0],["2003-11-26",8.4489,8.4657,8.3985,8.4052,10200.0],["2003-11-28",8.4254,8.4321,8.4186,8.4186,3800.0],["2003-12-01",8.4254,8.4321,8.4119,8.4287,11600.0],["2003-12-02",8.4321,8.4993,8.4321,8.4791,8600.0],["2003-12-03",8.4993,8.5261,8.3212,8.3212,13600.0],["2003-12-04",8.3145,8.4153,8.2809,8.4153,18800.0],["2003-12-05",8.4153,8.5161,8.4153,8.4489,6000.0],["2003-12-08",8.4657,8.5664,8.4657,8.5429,9400.0],["2003-12-09",8.5597,8.5665,8.5194,8.5329,32000.0],["2003-12-10",8.5161,8.5799,8.4993,8.5664,9200.0],["2003-12-11",8.5329,8.6202,8.5329,8.6068,15600.0],["2003-12-12",8.6336,8.7613,8.6336,8.7311,21600.0],["2003-12-15",8.7512,8.7848,8.5295,8.5295,33800.0],["2003-12-16",8.4993,8.5832,8.4388,8.5832,11400.0],["2003-12-17",8.6,8.7277,8.6,8.6336,19400.0],["2003-12-18",8.6336,8.6672,8.5967,8.5967,13200.0],["2003-12-19",8.5832,8.5832,8.4287,8.4892,10000.0],["2003-12-22",8.4825,8.5833,8.4825,8.5732,8400.0],["2003-12-23",8.5732,8.6336,8.5732,8.6236,12800.0],["2003-12-24",8.6168,8.6538,8.5832,8.5832,6000.0],["2003-12-26",8.5665,8.6,8.5497,8.6,2800.0],["2003-12-29",8.6336,8.7243,8.6336,8.6605,21200.0],["2003-12-30",8.6672,8.7008,8.6168,8.6336,14200.0],["2003-12-31",8.6672,8.6773,8.5631,8.6168,29200.0],["2004-01-02",8.6336,8.6672,8.5799,8.637,5600.0],["2004-01-05",8.6504,8.7848,8.6202,8.721,12800.0],["2004-01-06",8.7546,8.7815,8.7176,8.7714,14200.0],["2004-01-07",8.7546,8.7714,8.6336,8.6336,6400.0],["2004-01-08",8.6336,8.6336,8.3313,8.4321,21800.0],["2004-01-09",8.4825,8.4925,8.3985,8.3985,9400.0],["2004-01-12",8.4153,8.4455,8.375,8.4455,9000.0],["2004-01-13",8.459,8.6168,8.459,8.5329,14600.0],["2004-01-14",8.5665,8.5967,8.5665,8.5799,5000.0],["2004-01-15",8.6,8.6437,8.5665,8.6168,36800.0],["2004-01-16",8.6135,8.6135,8.1297,8.2272,30800.0],["2004-01-20",8.2272,8.3481,8.1465,8.3481,20600.0],["2004-01-21",8.3313,8.385,8.3313,8.3313,29000.0],["2004-01-22",8.3145,8.4321,8.2641,8.4086,24400.0],["2004-01-23",8.4086,8.5161,8.3985,8.5161,26000.0],["2004-01-26",8.5329,8.5933,8.5329,8.5933,18800.0],["2004-01-27",8.6269,8.6269,8.5732,8.5832,12800.0],["2004-01-28",8.5665,8.6336,8.5228,8.5228,7800.0],["2004-01-29",8.4993,8.5463,8.4321,8.4993,18800.0],["2004-01-30",8.5093,8.5161,8.4153,8.4186,15200.0],["2004-02-02",8.4321,8.4657,8.3582,8.3649,26000.0],["2004-02-03",8.3884,8.3985,8.3783,8.3817,10600.0],["2004-02-04",8.3918,8.3918,8.2439,8.2439,6600.0],["2004-02-05",8.2238,8.2607,8.2137,8.2406,12400.0],["2004-02-06",8.2641,8.385,8.2641,8.385,7600.0],["2004-02-09",8.3985,8.3985,8.3313,8.3582,11000.0],["2004-02-10",8.3817,8.385,8.3145,8.375,8400.0],["2004-02-11",8.3918,8.3918,8.2003,8.2204,14800.0],["2004-02-12",8.2272,8.2305,8.1297,8.17,12400.0],["2004-02-13",8.1801,8.2305,8.1801,8.2003,13200.0],["2004-02-17",8.2473,8.3649,8.2473,8.2473,18800.0],["2004-02-18",8.2641,8.3985,8.2641,8.3918,10000.0],["2004-02-19",8.3918,8.3951,8.2977,8.2977,14600.0],["2004-02-20",8.2641,8.2742,8.2003,8.2272,18000.0],["2004-02-23",8.2305,8.3078,8.1969,8.3078,32200.0],["2004-02-24",8.3313,8.5564,8.3313,8.5026,32200.0],["2004-02-25",8.4799,8.4799,8.4461,8.4461,32000.0],["2004-02-26",8.463,8.463,8.3784,8.3784,14600.0],["2004-02-27",8.3547,8.3682,8.2938,8.2938,7400.0],["2004-03-01",8.2633,8.2938,8.2633,8.2938,2000.0],["2004-03-02",8.3242,8.4292,8.3242,8.3615,13200.0],["2004-03-03",8.3513,8.3784,8.3141,8.3411,33800.0],["2004-03-04",8.3445,8.3445,8.2938,8.3445,16600.0],["2004-03-05",8.3107,8.3615,8.3107,8.3581,1800.0],["2004-03-08",8.3276,8.3615,8.3039,8.3445,6600.0],["2004-03-09",8.3276,8.3276,8.2261,8.2261,11600.0],["2004-03-10",8.1922,8.2904,7.9451,7.9451,9000.0],["2004-03-11",7.9451,7.9722,7.8198,7.8198,8200.0],["2004-03-12",7.8537,7.9045,7.8368,7.9045,13600.0],["2004-03-15",7.8198,7.8198,7.654,7.654,35600.0],["2004-03-16",7.6675,7.6675,7.2951,7.3459,67600.0],["2004-03-17",7.3798,7.5118,7.3459,7.4644,50800.0],["2004-03-18",7.6167,7.6167,7.4813,7.4813,16000.0],["2004-03-19",7.5152,7.5152,7.4305,7.4475,39400.0],["2004-03-22",7.4813,7.5456,7.4475,7.5321,12400.0],["2004-03-23",7.5321,7.786,7.5321,7.786,12600.0],["2004-03-24",7.8029,7.8029,7.4847,7.4847,12800.0],["2004-03-25",7.4644,7.698,7.4644,7.6641,29600.0],["2004-03-26",7.6844,7.8063,7.6675,7.8063,8200.0],["2004-03-29",7.8198,7.8875,7.7961,7.8368,10200.0],["2004-03-30",7.8367,7.8706,7.8266,7.8537,9400.0],["2004-03-31",7.8503,7.8503,7.7318,7.7318,3600.0],["2004-04-01",7.7521,7.8198,7.7521,7.7927,16200.0],["2004-04-02",7.8029,7.8368,7.8029,7.8368,16200.0],["2004-04-05",7.8198,7.8368,7.7081,7.7352,11200.0],["2004-04-06",7.7691,7.786,7.7352,7.786,5600.0],["2004-04-07",7.786,7.786,7.7521,7.7758,2400.0],["2004-04-08",7.7758,7.8198,7.7183,7.7183,5200.0],["2004-04-12",7.7183,7.8198,7.7183,7.786,3400.0],["2004-04-13",7.786,7.786,7.7013,7.7013,12000.0],["2004-04-14",7.7047,7.7047,7.4982,7.4982,9400.0],["2004-04-15",7.5422,7.6336,7.4542,7.4576,11400.0],["2004-04-16",7.4847,7.5727,7.4475,7.4813,24200.0],["2004-04-19",7.4982,7.4982,7.4271,7.4475,30400.0],["2004-04-20",7.4813,7.5829,7.4373,7.4475,10600.0],["2004-04-21",7.4475,7.4813,7.4305,7.461,20000.0],["2004-04-22",7.4813,7.6506,7.4813,7.5829,8200.0],["2004-04-23",7.5998,7.6506,7.5321,7.5659,17600.0],["2004-04-26",7.5321,7.549,7.5152,7.5152,6400.0],["2004-04-27",7.8706,8.1753,7.8706,8.1245,140600.0],["2004-04-28",8.0906,8.1922,8.006,8.1245,36200.0],["2004-04-29",8.0906,8.1753,8.0906,8.1076,31400.0],["2004-04-30",8.1583,8.1922,8.1076,8.1414,56800.0],["2004-05-03",8.1245,8.2531,8.1245,8.2498,11200.0],["2004-05-04",8.2091,8.2599,8.2091,8.2091,18000.0],["2004-05-05",8.243,8.2599,8.1753,8.1753,11400.0],["2004-05-06",8.1414,8.1922,8.1076,8.1076,51000.0],["2004-05-07",8.1076,8.1583,8.1076,8.1076,53000.0],["2004-05-10",8.0906,8.1143,8.0229,8.0263,21200.0],["2004-05-11",8.0568,8.0568,7.9891,8.0568,9800.0],["2004-05-12",8.0399,8.0737,7.8029,7.8977,28400.0],["2004-05-13",7.9011,7.9011,7.7454,7.7454,4600.0],["2004-05-14",7.7454,7.7691,7.7183,7.7284,16600.0],["2004-05-17",7.7013,7.786,7.6675,7.786,7200.0],["2004-05-18",7.8198,7.9891,7.7758,7.9891,22200.0],["2004-05-19",8.0399,8.0568,7.8063,7.9045,17000.0],["2004-05-20",7.9045,8.0026,7.9045,8.0026,11000.0],["2004-05-21",8.0094,8.243,8.0094,8.243,16400.0],["2004-05-24",8.2768,8.463,8.2768,8.4292,14200.0],["2004-05-25",8.4461,8.463,8.331,8.4021,13400.0],["2004-05-26",8.2632,8.4611,8.2632,8.4338,13000.0],["2004-05-27",8.4099,8.4782,8.154,8.154,26600.0],["2004-05-28",8.137,8.3076,8.1199,8.2735,8600.0],["2004-06-01",8.2393,8.4031,8.2393,8.4031,15800.0],["2004-06-02",8.4611,8.4782,8.2735,8.2735,11200.0],["2004-06-03",8.1882,8.2223,8.1745,8.1882,17600.0],["2004-06-04",8.2223,8.3315,8.2223,8.2735,3800.0],["2004-06-07",8.3076,8.4782,8.3076,8.4782,5800.0],["2004-06-08",8.444,8.4611,8.3758,8.4611,8600.0],["2004-06-09",8.427,8.5089,8.3997,8.4202,10000.0],["2004-06-10",8.444,8.5293,8.444,8.5293,31600.0],["2004-06-14",8.444,8.4475,8.2496,8.253,23200.0],["2004-06-15",8.2735,8.4475,8.2564,8.3792,22000.0],["2004-06-16",8.3417,8.3417,8.1882,8.2905,13800.0],["2004-06-17",8.3246,8.3246,8.1711,8.2052,5800.0],["2004-06-18",8.2052,8.2837,8.137,8.137,21600.0],["2004-06-21",8.1029,8.2735,8.0688,8.2735,103000.0],["2004-06-22",8.1882,8.2905,8.137,8.2905,16400.0],["2004-06-23",8.3246,8.4782,8.3246,8.4782,9200.0],["2004-06-24",8.5123,8.5635,8.4952,8.5362,11000.0],["2004-06-25",8.4952,8.5635,8.4952,8.4952,36400.0],["2004-06-28",8.5293,8.6317,8.5055,8.6283,15600.0],["2004-06-29",8.4952,8.7511,8.4952,8.717,21200.0],["2004-06-30",8.7511,8.9558,8.7511,8.9217,217200.0],["2004-07-01",8.8705,8.8705,8.6829,8.717,18000.0],["2004-07-02",8.6829,8.6829,8.5976,8.676,9200.0],["2004-07-06",8.6215,8.6487,8.5942,8.5976,7000.0],["2004-07-07",8.5635,8.6658,8.5635,8.6488,5000.0],["2004-07-08",8.6146,8.6999,8.5805,8.601,27800.0],["2004-07-09",8.6317,8.6317,8.2735,8.2735,28200.0],["2004-07-12",8.2769,8.3076,8.1813,8.1848,22600.0],["2004-07-13",8.1882,8.2291,8.1234,8.2291,15400.0],["2004-07-14",8.27,8.3588,8.2223,8.3588,5800.0],["2004-07-15",8.3553,8.4577,8.3553,8.4236,4000.0],["2004-07-16",8.3929,8.3929,8.154,8.1711,22000.0],["2004-07-19",8.154,8.2086,8.137,8.1813,19800.0],["2004-07-20",8.1745,8.2393,8.1199,8.2393,12200.0],["2004-07-21",8.2393,8.2393,7.9869,7.9869,23600.0],["2004-07-22",7.9869,8.2325,7.9835,8.2121,18800.0],["2004-07-23",8.195,8.2735,8.137,8.137,20800.0],["2004-07-26",8.1404,8.1711,8.137,8.1677,8400.0],["2004-07-27",8.2052,8.2564,8.2052,8.2393,2600.0],["2004-07-28",8.1882,8.3724,8.154,8.3724,10800.0],["2004-07-29",8.3246,8.3997,8.1711,8.2189,8200.0],["2004-07-30",8.2564,8.3246,8.1916,8.27,12400.0],["2004-08-02",8.2223,8.2393,8.2223,8.2223,8600.0],["2004-08-03",8.2052,8.2223,8.1199,8.1745,141800.0],["2004-08-04",8.1438,8.3076,8.137,8.137,26200.0],["2004-08-05",8.137,8.2564,8.1029,8.1029,21600.0],["2004-08-06",8.0858,8.0892,8.021,8.0381,26200.0],["2004-08-09",8.0346,8.137,8.0176,8.137,7000.0],["2004-08-10",8.1711,8.2905,8.1711,8.2359,14400.0],["2004-08-11",8.1882,8.27,8.1882,8.27,3800.0],["2004-08-12",8.2393,8.2393,8.137,8.1711,22600.0],["2004-08-13",8.2052,8.2223,8.1302,8.1302,17600.0],["2004-08-16",8.2905,8.3417,8.2598,8.3315,11000.0],["2004-08-17",8.3315,8.3451,8.1882,8.1882,5400.0],["2004-08-18",8.1541,8.1916,8.0517,8.0517,7000.0],["2004-08-19",8.0176,8.0176,7.9016,7.9118,13000.0],["2004-08-20",7.8743,7.9118,7.8299,7.847,17000.0],["2004-08-23",7.8299,7.8333,7.7788,7.8129,3800.0],["2004-08-24",7.8982,7.9152,7.8231,7.8402,8800.0],["2004-08-25",7.8129,7.847,7.7788,7.7924,5000.0],["2004-08-26",7.8265,7.9152,7.8265,7.8948,3000.0],["2004-08-27",7.8442,8.0059,7.7582,7.9474,11200.0],["2004-08-30",7.913,7.913,7.827,7.8889,10200.0],["2004-08-31",7.913,7.913,7.8098,7.8098,11000.0],["2004-09-01",7.8098,7.9646,7.8098,7.9612,17600.0],["2004-09-02",7.9336,8.1022,7.8786,8.1022,7400.0],["2004-09-03",8.1366,8.1882,8.1366,8.1882,5600.0],["2004-09-07",8.1882,8.6011,8.1882,8.5976,32000.0],["2004-09-08",8.5976,8.6183,8.3774,8.3774,13200.0],["2004-09-09",8.4119,8.6011,8.4119,8.6011,9600.0],["2004-09-10",8.5736,8.7387,8.5736,8.7387,4600.0],["2004-09-13",8.6011,8.6045,8.5323,8.5804,6800.0],["2004-09-14",8.5323,8.5323,8.4841,8.4841,1400.0],["2004-09-15",8.4463,8.5667,8.4463,8.4703,5000.0],["2004-09-16",8.4703,8.4979,8.2605,8.2811,14200.0],["2004-09-17",8.3499,8.3774,8.1538,8.2914,35800.0],["2004-09-20",8.257,8.4428,8.257,8.4428,7600.0],["2004-09-21",8.4635,8.577,8.4635,8.5736,13400.0],["2004-09-22",8.5391,8.5391,8.3774,8.4291,20200.0],["2004-09-23",8.4291,8.4807,8.3947,8.3947,9000.0],["2004-09-24",8.4291,8.4566,8.4291,8.4566,400.0],["2004-09-27",8.4119,8.4119,8.2158,8.2192,16600.0],["2004-09-28",8.171,8.171,7.913,7.9612,37600.0],["2004-09-29",8.0059,8.1366,8.0059,8.1366,10200.0],["2004-09-30",8.0953,8.2123,8.0334,8.1848,14400.0],["2004-10-01",8.171,8.257,8.1194,8.257,7400.0],["2004-10-04",8.1882,8.3947,8.1882,8.3602,5800.0],["2004-10-05",8.3258,8.374,8.2226,8.2708,6600.0],["2004-10-06",8.2949,8.4463,8.2949,8.4463,5200.0],["2004-10-07",8.4703,8.4875,8.4119,8.4703,6800.0],["2004-10-08",8.4463,8.5908,8.3947,8.5667,10800.0],["2004-10-11",8.5426,8.546,8.4841,8.4841,2200.0],["2004-10-12",8.491,8.491,8.3637,8.3774,9800.0],["2004-10-13",8.4119,8.4566,8.3602,8.3774,8000.0],["2004-10-14",8.3465,8.3499,8.1607,8.1607,14800.0],["2004-10-15",8.1641,8.2398,8.1641,8.2054,42400.0],["2004-10-18",8.171,8.2226,8.1366,8.2226,56800.0],["2004-10-19",8.2226,8.2914,8.171,8.2742,13200.0],["2004-10-20",8.3602,8.4807,8.3602,8.4222,18600.0],["2004-10-21",8.4807,8.4807,8.3947,8.4015,14200.0],["2004-10-22",8.4566,8.5323,8.3602,8.3602,20200.0],["2004-10-25",8.3258,8.3258,8.1229,8.2226,8000.0],["2004-10-26",8.257,8.3224,8.257,8.2914,10000.0],["2004-10-27",8.5151,8.5151,8.3258,8.5151,17200.0],["2004-10-28",8.4669,8.4875,8.3258,8.3706,6400.0],["2004-10-29",8.3086,8.4291,8.2742,8.2914,12200.0],["2004-11-01",8.2914,8.4256,8.2914,8.3293,4800.0],["2004-11-02",8.3671,8.4463,8.2914,8.2914,11000.0],["2004-11-03",8.343,8.4119,8.2914,8.3396,17000.0],["2004-11-04",8.3602,8.3602,8.2467,8.3327,12200.0],["2004-11-05",8.4291,8.4635,8.3155,8.4635,35400.0],["2004-11-08",8.491,8.491,8.4497,8.4772,1600.0],["2004-11-09",8.5151,8.5976,8.4119,8.5667,24000.0],["2004-11-10",8.4291,8.6011,8.4291,8.5323,24400.0],["2004-11-11",8.5667,8.6011,8.5323,8.6011,7600.0],["2004-11-12",8.6011,8.7387,8.6011,8.7353,8800.0],["2004-11-15",8.6699,8.6699,8.5047,8.522,14000.0],["2004-11-16",8.5667,8.5667,8.4979,8.5495,9200.0],["2004-11-17",8.5839,8.6871,8.5426,8.5839,11800.0],["2004-11-18",8.5564,8.5873,8.5495,8.5873,8600.0],["2004-11-19",8.5839,8.5873,8.4635,8.4635,18200.0],["2004-11-22",8.4359,8.6114,8.4359,8.5839,21600.0],["2004-11-23",8.5839,8.6355,8.5839,8.632,72600.0],["2004-11-24",8.6527,8.7421,8.6527,8.7387,23600.0],["2004-11-26",8.7647,8.7716,8.7647,8.7716,1200.0],["2004-11-29",8.737,8.841,8.7162,8.834,10600.0],["2004-11-30",8.6676,8.841,8.6676,8.8306,14000.0],["2004-12-01",8.841,9.0039,8.7612,8.997,33600.0],["2004-12-02",8.8583,8.8826,8.7612,8.8167,43400.0],["2004-12-03",8.789,8.841,8.7196,8.7716,26000.0],["2004-12-06",8.737,8.737,8.6503,8.6607,2800.0],["2004-12-07",8.6642,8.7023,8.5983,8.5983,16400.0],["2004-12-08",8.6017,8.737,8.5775,8.737,17200.0],["2004-12-09",8.7023,8.7231,8.4943,8.5289,13000.0],["2004-12-10",8.5636,8.7196,8.5636,8.7196,7600.0],["2004-12-13",8.7543,8.7786,8.5809,8.5983,10600.0],["2004-12-14",8.5636,8.5983,8.4319,8.4839,13800.0],["2004-12-15",8.4596,8.5116,8.4353,8.4769,7000.0],["2004-12-16",8.4423,8.4769,8.3729,8.4076,19000.0],["2004-12-17",8.3729,8.5116,8.3729,8.5116,16800.0],["2004-12-20",8.4769,8.4769,8.3937,8.4492,175000.0],["2004-12-21",8.4249,8.4596,8.0436,8.2308,35000.0],["2004-12-22",8.2342,8.3556,8.1822,8.3556,17800.0],["2004-12-23",8.3556,8.3903,8.3209,8.3729,6200.0],["2004-12-27",8.3729,8.3799,8.3036,8.3036,6000.0],["2004-12-28",8.3209,8.4839,8.3001,8.4839,12800.0],["2004-12-29",8.4423,8.5116,8.3695,8.3695,8000.0],["2004-12-30",8.3903,8.633,8.3903,8.5983,9000.0],["2004-12-31",8.633,8.6503,8.4457,8.4457,15200.0],["2005-01-03",8.4249,8.4249,8.2862,8.3383,10200.0],["2005-01-04",8.3383,8.3903,8.3036,8.3487,12400.0],["2005-01-05",8.3209,8.3209,8.151,8.1822,9000.0],["2005-01-06",8.2169,8.2342,8.0609,8.0956,17600.0],["2005-01-07",8.0956,8.0956,7.9777,8.002,11200.0],["2005-01-10",7.9811,8.0748,7.9811,8.0436,9600.0],["2005-01-11",8.0089,8.1649,7.9777,8.0436,17400.0],["2005-01-12",8.0782,8.3556,7.9777,8.1129,35600.0],["2005-01-13",8.0782,8.0782,7.9777,8.0782,20200.0],["2005-01-14",8.0436,8.1025,8.0262,8.0436,11400.0],["2005-01-18",8.2689,8.2689,8.0678,8.0678,22200.0],["2005-01-19",8.0436,8.1372,7.9846,8.0436,16400.0],["2005-01-20",8.0436,8.0782,7.9777,7.9777,17600.0],["2005-01-21",8.1476,8.1476,7.8355,7.8355,13000.0],["2005-01-24",7.7697,7.7697,7.4542,7.4923,185600.0],["2005-01-25",7.6795,7.8182,7.579,7.8009,26200.0],["2005-01-26",7.8355,7.8841,7.8009,7.8667,10400.0],["2005-01-27",7.8667,7.9395,7.8667,7.9395,6600.0],["2005-01-28",7.9742,8.0436,7.9742,8.0401,18400.0],["2005-01-31",8.0401,8.1129,8.0366,8.0574,10000.0],["2005-02-01",8.0262,8.0436,7.9499,8.0436,9400.0],["2005-02-02",8.0782,8.1164,7.9811,8.0436,11800.0],["2005-02-03",8.0644,8.1233,8.0435,8.1233,10200.0],["2005-02-04",8.0886,8.1337,8.0782,8.1198,3600.0],["2005-02-07",8.158,8.1822,8.1476,8.1822,2200.0],["2005-02-08",8.1788,8.21,8.1164,8.21,18400.0],["2005-02-09",8.2238,8.2273,8.0852,8.0852,9200.0],["2005-02-10",8.0505,8.2273,7.6448,7.6934,46800.0],["2005-02-11",7.6934,7.787,7.5062,7.6275,29000.0],["2005-02-14",7.5755,7.7142,7.5755,7.6622,19200.0],["2005-02-15",7.6448,7.6448,7.5027,7.6032,21400.0],["2005-02-16",7.5928,7.8355,7.5686,7.8251,14000.0],["2005-02-17",7.8009,7.8979,7.7488,7.8355,9800.0],["2005-02-18",7.8875,8.0262,7.8702,7.9499,23600.0],["2005-02-22",7.9222,7.9742,7.8321,7.8771,32800.0],["2005-02-23",7.8875,7.9707,7.8875,7.9395,49800.0],["2005-02-24",8.0077,8.4308,7.9728,8.4308,40400.0],["2005-02-25",8.4099,8.4448,8.3889,8.3889,12800.0],["2005-02-28",8.3399,8.3434,8.2875,8.2875,8600.0],["2005-03-01",8.2875,8.3749,8.2245,8.3714,17600.0],["2005-03-02",8.3224,8.3889,8.2875,8.3399,5800.0],["2005-03-03",8.3364,8.3889,8.235,8.235,10000.0],["2005-03-04",8.235,8.235,8.235,8.235,0.0],["2005-03-07",8.3749,8.4763,8.3749,8.3854,6400.0],["2005-03-08",8.3854,8.4448,8.3574,8.3574,5600.0],["2005-03-09",8.3574,8.5672,8.3574,8.5148,21000.0],["2005-03-10",8.4623,8.4903,8.2875,8.4134,13000.0],["2005-03-11",8.4308,8.5497,8.256,8.256,13000.0],["2005-03-14",8.235,8.2875,7.9902,8.0637,21800.0],["2005-03-15",8.0777,8.2525,8.0777,8.2001,21600.0],["2005-03-16",8.1651,8.1651,7.9553,8.1336,21200.0],["2005-03-17",8.1336,8.2525,8.1336,8.2525,8200.0],["2005-03-18",8.3399,8.4064,8.0742,8.1231,53200.0],["2005-03-21",8.0882,8.1441,8.0427,8.0462,4000.0],["2005-03-22",8.0427,8.1581,7.9902,8.1581,10000.0],["2005-03-23",8.1476,8.1511,8.0951,8.0951,18200.0],["2005-03-24",8.0986,8.3224,8.0986,8.2805,16200.0],["2005-03-28",8.3224,8.4378,8.284,8.3924,11200.0],["2005-03-29",8.3889,8.3924,8.1511,8.1546,15400.0],["2005-03-30",8.1126,8.2805,8.0427,8.2805,12400.0],["2005-03-31",8.305,8.3224,8.2175,8.221,14400.0],["2005-04-01",8.235,8.3504,8.0217,8.3399,26400.0],["2005-04-04",8.305,8.3784,8.2805,8.3574,12000.0],["2005-04-05",8.3574,8.3749,8.242,8.242,4000.0],["2005-04-06",8.277,8.3224,8.2001,8.2385,9200.0],["2005-04-07",8.1826,8.3924,8.1826,8.3924,2400.0],["2005-04-08",8.3924,8.3924,8.2105,8.2105,8200.0],["2005-04-11",8.1756,8.2525,8.0777,8.1476,75400.0],["2005-04-12",8.0952,8.1546,7.9728,8.1546,53200.0],["2005-04-13",8.1476,8.1476,7.9063,7.9098,15000.0],["2005-04-14",7.8853,7.8853,7.6301,7.6301,8800.0],["2005-04-15",7.6336,7.8818,7.6056,7.6091,28000.0],["2005-04-18",7.693,7.693,7.5182,7.5182,12400.0],["2005-04-19",7.5182,7.7804,7.4832,7.7804,120000.0],["2005-04-20",7.6056,7.6056,7.4343,7.5077,21800.0],["2005-04-21",7.5077,7.7804,7.5007,7.7629,22600.0],["2005-04-22",7.7629,7.7629,7.4377,7.5182,35200.0],["2005-04-25",7.5182,7.5636,7.4342,7.5112,20400.0],["2005-04-26",7.5881,7.7105,7.5881,7.707,17200.0],["2005-04-27",7.658,7.6685,7.4832,7.5077,20600.0],["2005-04-28",7.5112,7.6196,7.4517,7.4552,28000.0],["2005-04-29",7.4308,7.6231,7.4308,7.5392,20400.0],["2005-05-02",7.5951,7.6266,7.4832,7.5007,10000.0],["2005-05-03",7.5182,7.728,7.4832,7.6406,51800.0],["2005-05-04",7.693,7.8119,7.6231,7.7629,56800.0],["2005-05-05",7.5881,7.8679,7.5881,7.7979,42600.0],["2005-05-06",7.8329,7.8749,7.6371,7.658,31000.0],["2005-05-09",7.6231,7.7455,7.4832,7.6231,46800.0],["2005-05-10",7.6021,7.6231,7.4762,7.5217,42000.0],["2005-05-11",7.5217,7.6231,7.3783,7.4133,34800.0],["2005-05-12",7.4308,7.6231,7.4308,7.6231,38600.0],["2005-05-13",7.5881,7.6196,7.4482,7.5566,26600.0],["2005-05-16",7.5182,7.5706,7.3643,7.4028,20600.0],["2005-05-17",7.3468,7.5357,7.3433,7.5322,47200.0],["2005-05-18",7.5357,7.5881,7.5007,7.5217,85400.0],["2005-05-19",7.5531,7.5531,7.4203,7.5462,76000.0],["2005-05-20",7.4587,7.5496,7.4447,7.4867,8200.0],["2005-05-23",7.5706,7.5706,7.3993,7.4308,37200.0],["2005-05-24",7.3608,7.5182,7.3608,7.4727,55800.0],["2005-05-25",7.4657,7.5007,7.3433,7.3433,18000.0],["2005-05-26",7.3451,7.4122,7.2498,7.3416,31800.0],["2005-05-27",7.3592,7.5816,7.3416,7.4722,12400.0],["2005-05-31",7.4369,7.5816,7.2886,7.4863,38400.0],["2005-06-01",7.4298,7.5886,7.3769,7.5569,33200.0],["2005-06-02",7.6451,7.6592,7.5039,7.5533,32600.0],["2005-06-03",7.4651,7.5075,7.4016,7.5075,74200.0],["2005-06-06",7.4192,7.5533,7.4016,7.5533,11600.0],["2005-06-07",7.6416,7.6769,7.2886,7.4157,110000.0],["2005-06-08",7.4475,7.5886,7.4192,7.5004,22600.0],["2005-06-09",7.4475,7.5886,7.4475,7.5428,16000.0],["2005-06-10",7.5498,7.7404,7.5498,7.578,60600.0],["2005-06-13",7.7651,7.7651,7.4828,7.4863,188200.0],["2005-06-14",7.5216,7.6698,7.4863,7.6628,39800.0],["2005-06-15",7.6239,7.6769,7.6169,7.6733,18200.0],["2005-06-16",7.6416,7.8498,7.6416,7.8498,39600.0],["2005-06-17",7.8498,7.9945,7.8039,7.9769,74200.0],["2005-06-20",7.8004,7.8781,7.7192,7.7192,20000.0],["2005-06-21",7.7228,7.8357,7.6945,7.7122,25200.0],["2005-06-22",7.7157,7.8075,7.6769,7.8039,10600.0],["2005-06-23",7.8039,7.8887,7.7122,7.7122,19400.0],["2005-06-24",7.7157,7.7334,7.6134,7.6522,20000.0],["2005-06-27",7.6239,7.6592,7.5886,7.5886,18600.0],["2005-06-28",7.5533,7.7969,7.5533,7.7969,7000.0],["2005-06-29",7.7651,7.8357,7.7439,7.8181,67400.0],["2005-06-30",7.7898,7.8357,7.7898,7.8004,12000.0],["2005-07-01",7.8181,7.9098,7.8145,7.8957,18600.0],["2005-07-05",7.9063,7.9628,7.8004,7.9451,20400.0],["2005-07-06",7.9769,7.991,7.9381,7.9698,16200.0],["2005-07-07",7.9416,8.0157,7.9416,7.984,12000.0],["2005-07-08",8.0475,8.3122,8.0475,8.3087,91400.0],["2005-07-11",8.4357,8.6475,8.3757,8.6122,34000.0],["2005-07-12",8.6546,8.6793,8.5169,8.6616,20600.0],["2005-07-13",8.6263,8.6263,8.4534,8.471,13200.0],["2005-07-14",8.4887,8.6087,8.4534,8.5416,17400.0],["2005-07-15",8.5063,8.5134,8.4393,8.4922,9000.0],["2005-07-18",8.5769,8.6122,8.471,8.4887,14000.0],["2005-07-19",8.5769,8.764,8.5769,8.6828,14600.0],["2005-07-20",8.824,9.004,8.7534,8.9122,79000.0],["2005-07-21",8.9652,8.9828,8.8981,8.9052,26600.0],["2005-07-22",8.9758,9.0887,8.9546,9.0887,24000.0],["2005-07-25",9.124,9.2828,9.124,9.2652,40600.0],["2005-07-26",9.237,9.3358,9.1981,9.3181,13600.0],["2005-07-27",9.3534,9.3887,9.2475,9.3217,18400.0],["2005-07-28",9.297,9.4134,9.297,9.3534,17000.0],["2005-07-29",9.3534,9.4311,9.3534,9.3711,29800.0],["2005-08-01",9.2934,9.3428,9.2934,9.3005,19000.0],["2005-08-02",9.2934,9.3746,9.2123,9.3746,37800.0],["2005-08-03",9.3181,9.4205,9.2652,9.3005,8600.0],["2005-08-04",9.2828,9.3358,9.2652,9.2899,6600.0],["2005-08-05",9.2934,9.3534,9.2123,9.2158,21000.0],["2005-08-08",9.2123,9.2475,9.2123,9.2228,11000.0],["2005-08-09",9.2299,9.3146,9.2299,9.244,11000.0],["2005-08-10",9.244,9.3146,9.2123,9.2334,25200.0],["2005-08-11",9.2476,9.304,9.2334,9.3005,15400.0],["2005-08-12",9.2652,9.2652,9.0852,9.1487,5000.0],["2005-08-15",9.0605,9.244,9.0605,9.2193,15800.0],["2005-08-16",9.177,9.2899,9.177,9.2123,47800.0],["2005-08-17",9.2828,9.3534,9.2476,9.3005,57600.0],["2005-08-18",9.2864,9.3111,9.0711,9.0711,13200.0],["2005-08-19",9.0746,9.1417,9.0711,9.1417,4600.0],["2005-08-22",9.1417,9.1875,9.0711,9.1558,4400.0],["2005-08-23",9.1699,9.2828,9.0746,9.2793,16600.0],["2005-08-24",9.184,9.3181,9.177,9.2158,48600.0],["2005-08-25",9.2511,9.2511,9.0005,9.0675,18600.0],["2005-08-26",9.0217,9.0287,8.8946,8.9016,11000.0],["2005-08-29",8.8928,8.9283,8.8394,8.8963,18400.0],["2005-08-30",8.8643,8.9817,8.8572,8.9817,4400.0],["2005-08-31",8.939,9.284,8.939,9.284,12400.0],["2005-09-01",9.284,9.284,9.0706,9.2485,26000.0],["2005-09-02",9.2663,9.2698,9.2129,9.2165,24400.0],["2005-09-06",9.2485,9.3908,9.2485,9.3908,18000.0],["2005-09-07",9.3374,9.3659,9.2591,9.3161,12800.0],["2005-09-08",9.3196,9.3908,9.3196,9.3765,8400.0],["2005-09-09",9.3338,9.373,9.1595,9.1595,30000.0],["2005-09-12",9.2129,9.3196,9.1595,9.1773,20200.0],["2005-09-13",9.1773,9.22,9.1418,9.1773,9200.0],["2005-09-14",9.1809,9.2164,9.1346,9.1773,19400.0],["2005-09-15",9.124,9.1702,9.0706,9.1702,7400.0],["2005-09-16",9.2058,9.2307,9.2058,9.2307,41600.0],["2005-09-19",9.2165,9.2663,9.2165,9.2378,5000.0],["2005-09-20",9.3267,9.3694,9.1418,9.1489,42000.0],["2005-09-21",9.1062,9.1062,8.8607,8.8607,90000.0],["2005-09-22",8.8572,8.939,8.8394,8.8856,18600.0],["2005-09-23",8.8856,8.9532,8.8465,8.9532,10000.0],["2005-09-26",8.9995,9.0315,8.8216,8.8216,47800.0],["2005-09-27",8.8928,9.0564,8.786,8.8216,49600.0],["2005-09-28",8.7683,8.8572,8.7327,8.7932,7000.0],["2005-09-29",8.7932,8.7932,8.7291,8.7932,14200.0],["2005-09-30",8.7932,8.9141,8.7505,8.9141,22200.0],["2005-10-03",8.9639,8.9959,8.8999,8.9603,14400.0],["2005-10-04",8.9959,9.1524,8.9675,9.0101,27800.0],["2005-10-05",8.971,9.0066,8.7469,8.7469,11800.0],["2005-10-06",8.7007,8.7007,8.5548,8.6011,13200.0],["2005-10-07",8.6367,8.6687,8.6082,8.6082,7800.0],["2005-10-10",8.5726,8.5762,8.5015,8.5762,7200.0],["2005-10-11",8.4872,8.6117,8.4837,8.5762,17200.0],["2005-10-12",8.5477,8.5477,8.4303,8.4588,14400.0],["2005-10-13",8.4054,8.4588,8.3592,8.441,9000.0],["2005-10-14",8.4801,8.5015,8.4126,8.4481,7200.0],["2005-10-17",8.4837,8.5228,8.377,8.4481,19600.0],["2005-10-18",8.626,8.6295,8.505,8.5086,53200.0],["2005-10-19",8.6793,9.124,8.6793,8.8963,39600.0],["2005-10-20",8.9283,9.0137,8.8216,8.8216,11200.0],["2005-10-21",8.8252,8.9888,8.8216,8.9603,13800.0],["2005-10-24",8.9995,9.1346,8.9995,9.1346,6600.0],["2005-10-25",9.0706,9.0706,8.8465,8.9497,8800.0],["2005-10-26",8.907,8.9924,8.907,8.9461,4200.0],["2005-10-27",8.9497,9.0991,8.8607,8.8607,15800.0],["2005-10-28",8.8821,8.9781,8.8358,8.9781,3600.0],["2005-10-31",9.0279,9.1987,9.0279,9.1062,18600.0],["2005-11-01",9.0706,9.1382,9.035,9.1382,6600.0],["2005-11-02",9.1773,9.3908,9.1773,9.3908,11200.0],["2005-11-03",9.4441,9.6042,9.4263,9.533,23600.0],["2005-11-04",9.5366,9.5686,9.5117,9.5153,6400.0],["2005-11-07",9.5153,9.7536,9.4975,9.7465,19000.0],["2005-11-08",9.7109,9.7358,9.4904,9.6006,20600.0],["2005-11-09",9.6006,9.8638,9.5793,9.7002,23000.0],["2005-11-10",9.654,9.7785,9.5081,9.7749,9400.0],["2005-11-11",9.7358,9.7394,9.6113,9.6326,19200.0],["2005-11-14",9.5828,9.6291,9.5437,9.6291,4400.0],["2005-11-15",9.6291,9.6291,9.3552,9.4619,21800.0],["2005-11-16",9.3908,9.4441,9.1916,9.2129,6200.0],["2005-11-17",9.2485,9.2485,8.7149,8.939,79600.0],["2005-11-18",8.9639,8.9852,8.786,8.9426,19000.0],["2005-11-21",9.0706,9.1738,9.0635,9.1738,11000.0],["2005-11-22",9.1738,9.2983,9.1738,9.2236,4400.0],["2005-11-23",9.2236,9.4192,9.1702,9.3765,13000.0],["2005-11-25",9.3801,9.4583,9.3338,9.3943,5600.0],["2005-11-28",9.3441,9.4122,9.0861,9.1578,15800.0],["2005-11-29",9.1577,9.2115,9.104,9.1649,5800.0],["2005-11-30",9.1255,9.3405,9.1255,9.2581,22000.0],["2005-12-01",9.2939,9.4302,9.2832,9.4302,18800.0],["2005-12-02",9.3836,9.3836,9.2474,9.3728,11400.0],["2005-12-05",9.337,9.337,9.1828,9.2043,15800.0],["2005-12-06",9.2545,9.3513,9.2474,9.276,10800.0],["2005-12-07",9.3083,9.3083,9.233,9.2474,5200.0],["2005-12-08",9.2115,9.2438,9.0681,9.1398,19200.0],["2005-12-09",9.1434,9.2151,9.1434,9.2079,1400.0],["2005-12-12",9.2474,9.2832,9.2115,9.2366,4000.0],["2005-12-13",9.1972,9.2689,9.1721,9.2689,5400.0],["2005-12-14",9.3047,9.3728,9.147,9.3692,14200.0],["2005-12-15",9.3692,9.3692,9.1398,9.3155,15400.0],["2005-12-16",9.3441,9.4803,9.3155,9.4158,69000.0],["2005-12-19",9.38,9.3907,9.2115,9.2474,24000.0],["2005-12-20",9.2438,9.38,9.2438,9.3621,19000.0],["2005-12-21",9.2832,9.5269,9.2832,9.5233,19600.0],["2005-12-22",9.5628,9.5628,9.4086,9.4409,7600.0],["2005-12-23",9.4086,9.4086,9.3549,9.38,4200.0],["2005-12-27",9.3728,9.4445,9.319,9.3656,25200.0],["2005-12-28",9.4266,9.5198,9.3979,9.4767,10000.0],["2005-12-29",9.5162,9.8531,9.4947,9.8101,20200.0],["2005-12-30",9.7742,9.785,9.552,9.638,23200.0],["2006-01-03",9.8889,9.8889,9.6775,9.8208,50200.0],["2006-01-04",9.8531,9.8818,9.6345,9.7742,17000.0],["2006-01-05",9.7671,9.7671,9.6237,9.6918,9400.0],["2006-01-06",9.7456,9.7635,9.6237,9.7348,6600.0],["2006-01-09",9.7599,9.7599,9.5879,9.7384,24400.0],["2006-01-10",9.6775,9.7169,9.6129,9.7169,6400.0],["2006-01-11",9.7169,9.7169,9.6058,9.6811,10200.0],["2006-01-12",9.7312,9.7312,9.5914,9.6488,10000.0],["2006-01-13",9.6739,9.6739,9.509,9.5843,10200.0],["2006-01-17",9.5341,9.5592,9.3907,9.5377,37000.0],["2006-01-18",9.5018,9.5699,9.1004,9.1004,38200.0],["2006-01-19",9.061,9.4983,9.061,9.4983,16800.0],["2006-01-20",9.4983,9.552,9.3728,9.3728,7800.0],["2006-01-23",8.9606,9.3907,8.9606,9.3692,27400.0],["2006-01-24",9.3585,9.6022,9.276,9.4588,14800.0],["2006-01-25",9.4588,9.4947,8.914,9.1936,28800.0],["2006-01-26",9.2832,9.6273,9.2832,9.6273,10200.0],["2006-01-27",9.5592,9.6775,9.466,9.6775,17600.0],["2006-01-30",9.6595,9.6667,9.5986,9.6022,7200.0],["2006-01-31",9.5699,9.5699,9.4445,9.4983,14400.0],["2006-02-01",9.4983,9.4983,9.4445,9.4983,8400.0],["2006-02-02",9.4983,9.4983,9.319,9.4373,12800.0],["2006-02-03",9.4373,9.4839,9.3764,9.4266,18200.0],["2006-02-06",9.2832,9.3621,9.2653,9.3621,8800.0],["2006-02-07",9.3549,9.3907,9.1972,9.1972,11600.0],["2006-02-08",9.1972,9.2115,9.0717,9.1434,8600.0],["2006-02-09",9.1147,9.3477,9.1147,9.2581,10600.0],["2006-02-10",9.3083,9.3083,9.104,9.2438,8400.0],["2006-02-13",8.871,8.9785,8.871,8.9785,36600.0],["2006-02-14",9.319,9.742,9.319,9.4983,29800.0],["2006-02-15",9.4445,9.4517,9.3585,9.4015,5400.0],["2006-02-16",9.4624,9.5556,9.3907,9.552,8000.0],["2006-02-17",9.6237,9.6595,9.5879,9.6201,67800.0],["2006-02-21",9.5592,9.7276,9.4983,9.5126,23400.0],["2006-02-22",9.5162,9.6273,9.466,9.5699,17200.0],["2006-02-23",9.5341,9.8459,9.5341,9.7133,21400.0],["2006-02-24",9.6772,9.93,9.6555,9.93,8200.0],["2006-02-27",9.9588,9.9588,9.8361,9.9336,14800.0],["2006-02-28",9.9589,9.9589,9.6411,9.6447,13800.0],["2006-03-01",9.6953,9.6953,9.5869,9.6411,11400.0],["2006-03-02",9.7314,9.8,9.5689,9.6772,13000.0],["2006-03-03",9.6591,9.6591,9.5147,9.5147,11000.0],["2006-03-06",9.4605,9.4786,9.2836,9.2836,10800.0],["2006-03-07",9.2078,9.2439,9.1464,9.1897,10600.0],["2006-03-08",9.1933,9.3667,9.1933,9.3667,5600.0],["2006-03-09",9.3883,9.4244,9.28,9.28,3600.0],["2006-03-10",9.2836,9.2836,9.1897,9.2692,6200.0],["2006-03-13",9.3161,9.5689,9.3161,9.4569,13000.0],["2006-03-14",9.4208,9.6411,9.41,9.6375,13600.0],["2006-03-15",9.6014,9.6339,9.5147,9.5328,11600.0],["2006-03-16",9.5544,9.6375,9.4967,9.5616,19800.0],["2006-03-17",9.5869,9.6411,9.5328,9.6014,79200.0],["2006-03-20",9.5147,9.6592,9.4172,9.623,25800.0],["2006-03-21",9.6555,9.6591,9.3883,9.4858,30600.0],["2006-03-22",9.4858,9.7855,9.4786,9.7855,16000.0],["2006-03-23",9.7494,9.8577,9.6989,9.8505,29200.0],["2006-03-24",9.8577,10.0419,9.7927,10.0419,30200.0],["2006-03-27",10.0383,10.1069,9.9552,10.0997,28600.0],["2006-03-28",10.0997,10.1358,10.0058,10.0888,20400.0],["2006-03-29",10.0238,10.5799,10.0202,10.4535,84200.0],["2006-03-30",10.4896,10.4896,10.1647,10.3524,33200.0],["2006-03-31",10.468,10.7388,10.4174,10.6702,53000.0],["2006-04-03",10.598,10.6377,10.5077,10.5835,27400.0],["2006-04-04",10.5113,10.5113,10.2658,10.3777,44200.0],["2006-04-05",10.3777,10.5222,10.1538,10.468,38400.0],["2006-04-06",10.5258,10.5583,10.291,10.3849,22800.0],["2006-04-07",10.4355,10.4716,9.9913,10.078,23600.0],["2006-04-10",10.078,10.143,10.078,10.0961,10600.0],["2006-04-11",10.0925,10.0925,9.93,9.9661,26600.0],["2006-04-12",9.9155,10.0744,9.8144,9.9877,34800.0],["2006-04-13",9.9661,10.0491,9.9119,9.93,16600.0],["2006-04-17",9.93,9.9841,9.8541,9.9625,21400.0],["2006-04-18",9.9841,10.013,9.9155,9.9444,48600.0],["2006-04-19",9.93,10.6919,9.8866,10.6919,61600.0],["2006-04-20",10.5258,10.5799,10.3813,10.4535,33400.0],["2006-04-21",10.5438,10.5799,10.3091,10.4174,65000.0],["2006-04-24",10.4174,10.6124,10.3235,10.598,43600.0],["2006-04-25",10.5077,10.6882,10.4896,10.598,132400.0],["2006-04-26",10.616,10.8327,10.616,10.8146,60600.0],["2006-04-27",10.8146,11.6632,10.793,11.5801,245600.0],["2006-04-28",11.3202,11.4104,11.3202,11.3924,67600.0],["2006-05-01",11.4465,11.5332,11.2479,11.3743,45200.0],["2006-05-02",11.1216,11.1577,10.941,11.1216,65400.0],["2006-05-03",11.1252,11.2335,11.1071,11.2335,85400.0],["2006-05-04",10.9807,11.1721,10.9807,11.1216,79200.0],["2006-05-05",11.1938,11.3382,11.1938,11.2588,31400.0],["2006-05-08",11.2299,11.3382,11.2263,11.3021,24000.0],["2006-05-09",11.284,11.4213,11.2299,11.3599,45800.0],["2006-05-10",11.3238,11.3382,11.1577,11.1938,65000.0],["2006-05-11",11.1757,11.2335,11.1396,11.1577,57800.0],["2006-05-12",11.1938,11.1938,10.9952,11.0132,34400.0],["2006-05-15",10.9771,10.9771,10.7966,10.8507,30200.0],["2006-05-16",10.8291,11.1938,10.8291,11.136,69200.0],["2006-05-17",11.0854,11.1757,10.9591,11.1252,62000.0],["2006-05-18",11.0674,11.4285,11.0674,11.2877,97000.0],["2006-05-19",11.2877,11.414,11.1938,11.4104,62400.0],["2006-05-22",11.4104,11.4104,11.1107,11.266,60800.0],["2006-05-23",11.2696,11.3021,11.1396,11.1902,43000.0],["2006-05-24",11.1396,11.1829,10.9771,11.1757,84600.0],["2006-05-25",11.2227,11.4321,11.1938,11.4104,67000.0],["2006-05-26",11.4104,11.4104,11.3305,11.4032,67800.0],["2006-05-30",11.3741,11.3741,11.0834,11.1633,61000.0],["2006-05-31",11.1561,11.2069,11.087,11.1561,53200.0],["2006-06-01",11.1561,11.305,11.0834,11.305,46600.0],["2006-06-02",11.2832,11.5013,11.2287,11.4468,63200.0],["2006-06-05",11.4286,11.4722,11.2651,11.2651,62400.0],["2006-06-06",11.2687,11.3305,11.2106,11.3159,43000.0],["2006-06-07",11.3378,11.3923,11.2651,11.2832,15200.0],["2006-06-08",11.2651,11.3377,11.1742,11.2505,138600.0],["2006-06-09",11.2505,11.3014,11.2251,11.276,152400.0],["2006-06-12",11.2651,11.2832,11.2324,11.276,59600.0],["2006-06-13",11.2869,11.3414,11.2469,11.2651,111200.0],["2006-06-14",11.2651,11.3014,11.2614,11.2651,128600.0],["2006-06-15",11.2832,11.6285,11.2832,11.574,137800.0],["2006-06-16",11.5376,11.6285,11.5376,11.5921,162400.0],["2006-06-19",11.574,11.7084,11.4831,11.6067,132000.0],["2006-06-20",11.5921,11.5921,11.1197,11.2106,99200.0],["2006-06-21",11.1924,11.3741,11.0834,11.1597,148600.0],["2006-06-22",11.1379,11.3087,11.1197,11.305,236000.0],["2006-06-23",11.3014,11.305,11.2614,11.2723,107000.0],["2006-06-26",11.2796,11.454,11.2687,11.4468,85400.0],["2006-06-27",11.4468,11.5158,11.2651,11.2651,36400.0],["2006-06-28",11.2832,11.4068,11.2651,11.3741,37800.0],["2006-06-29",11.3923,11.5703,11.3923,11.5231,69600.0],["2006-06-30",11.5376,11.6103,11.4758,11.4758,125000.0],["2006-07-03",11.5122,11.792,11.4649,11.7375,108800.0],["2006-07-05",11.7375,11.8102,11.7011,11.7884,131800.0],["2006-07-06",12.3661,12.3661,11.7884,11.8828,106600.0],["2006-07-07",11.8647,11.9373,11.712,11.7375,53600.0],["2006-07-10",11.7593,11.9918,11.752,11.9918,65600.0],["2006-07-11",11.9737,11.9809,11.8974,11.9373,76200.0],["2006-07-12",11.9373,11.9737,11.7302,11.7302,50000.0],["2006-07-13",11.7011,11.7011,11.1052,11.127,48200.0],["2006-07-14",11.1197,11.2215,11.0543,11.1415,32800.0],["2006-07-17",11.1197,11.276,11.1015,11.1924,31400.0],["2006-07-18",11.236,11.7702,11.1343,11.7702,55800.0],["2006-07-19",11.5013,11.534,10.8108,10.8799,87800.0],["2006-07-20",10.8799,10.8799,10.4802,10.5347,101400.0],["2006-07-21",10.5347,10.789,10.3493,10.6582,120000.0],["2006-07-24",10.5674,10.7345,10.5129,10.7345,42800.0],["2006-07-25",10.7345,10.9671,10.5383,10.5456,67200.0],["2006-07-26",10.5819,10.6509,10.4511,10.4729,99600.0],["2006-07-27",10.5383,10.5565,10.2767,10.3966,130200.0],["2006-07-28",10.4293,11.0616,10.4293,11.0071,32800.0],["2006-07-31",10.9635,10.9635,10.7636,10.9017,36800.0],["2006-08-01",10.8653,10.8653,10.3021,10.5601,32400.0],["2006-08-02",10.5928,11.2505,10.5928,10.6946,78600.0],["2006-08-03",10.6473,11.1888,10.6473,11.1197,20600.0],["2006-08-04",11.1742,11.2469,10.7563,10.8472,21600.0],["2006-08-07",10.7927,11.1997,10.7491,10.9889,40200.0],["2006-08-08",11.0289,11.0289,10.7636,10.8108,38000.0],["2006-08-09",10.8653,11.0289,10.8108,10.8181,31400.0],["2006-08-10",10.7745,10.9635,10.6509,10.9017,56400.0],["2006-08-11",10.8653,10.8762,10.8145,10.8181,9800.0],["2006-08-14",10.8472,10.9707,10.7927,10.8435,20600.0],["2006-08-15",10.8435,11.0616,10.8108,11.0579,83000.0],["2006-08-16",11.0834,11.0834,10.9453,11.0034,57000.0],["2006-08-17",10.9962,11.0107,10.9017,10.9199,37600.0],["2006-08-18",10.9562,11.0579,10.9017,10.9962,35200.0],["2006-08-21",10.9744,11.0107,10.8108,10.829,22200.0],["2006-08-22",10.8363,10.9671,10.829,10.8835,18800.0],["2006-08-23",10.8835,10.8835,10.8108,10.8145,30000.0],["2006-08-24",10.8145,10.8653,10.7963,10.8072,54000.0],["2006-08-25",10.7927,10.8254,10.7527,10.7781,27200.0],["2006-08-28",10.7418,10.8145,10.5383,10.5492,28400.0],["2006-08-29",10.5748,10.7761,10.5602,10.7541,22200.0],["2006-08-30",10.798,11.1566,10.7761,11.0505,20400.0],["2006-08-31",10.8675,10.9736,10.7834,10.787,23400.0],["2006-09-01",10.8017,11.0102,10.7395,11.0029,21000.0],["2006-09-05",11.0139,11.1529,11.0066,11.0688,13200.0],["2006-09-06",11.0139,11.109,10.6114,10.6114,23400.0],["2006-09-07",10.5565,10.82,10.5565,10.7724,22000.0],["2006-09-08",10.7578,10.8712,10.7212,10.7797,10000.0],["2006-09-11",10.7614,10.7614,10.487,10.487,21800.0],["2006-09-12",10.5016,10.5016,10.1064,10.1138,42600.0],["2006-09-13",10.1357,11.153,10.1357,11.153,49000.0],["2006-09-14",11.1237,11.1566,11.0102,11.1164,21200.0],["2006-09-15",11.1603,11.2334,11.0542,11.2152,78000.0],["2006-09-18",11.2078,11.2078,11.1237,11.1346,14800.0],["2006-09-19",11.1347,11.1603,11.0688,11.153,9400.0],["2006-09-20",11.2042,11.2042,10.9773,11.0541,20200.0],["2006-09-21",11.0871,11.1603,11.0578,11.0834,13000.0],["2006-09-22",11.0688,11.1017,10.6224,10.6407,15200.0],["2006-09-25",10.6114,10.8675,10.5931,10.8492,14000.0],["2006-09-26",10.8675,10.9078,10.8309,10.9041,17600.0],["2006-09-27",10.8675,11.0505,10.8675,11.0432,9800.0],["2006-09-28",11.0505,11.0505,10.8529,10.9627,13800.0],["2006-09-29",11.0322,11.0688,10.6919,10.6956,16000.0],["2006-10-02",10.648,10.7175,10.4358,10.5016,12000.0],["2006-10-03",10.5126,10.5931,10.4797,10.4833,24600.0],["2006-10-04",10.5163,11.1529,10.3919,10.981,28800.0],["2006-10-05",10.948,11.1493,10.948,11.0066,22200.0],["2006-10-06",11.0139,11.0139,10.9115,10.9407,5800.0],["2006-10-09",10.9407,10.9883,10.8346,10.9883,6000.0],["2006-10-10",10.9737,11.0578,10.8127,11.0578,8000.0],["2006-10-11",11.0578,11.1786,11.0139,11.1054,14800.0],["2006-10-12",11.1786,11.2517,11.1603,11.2481,13000.0],["2006-10-13",11.3066,11.3396,11.2883,11.3396,16600.0],["2006-10-16",11.3432,11.5957,11.1566,11.1566,39400.0],["2006-10-17",11.1054,11.2591,11.1054,11.1603,16400.0],["2006-10-18",11.1639,11.1969,11.0139,11.0212,45000.0],["2006-10-19",11.0212,11.2334,11.0212,11.0651,23200.0],["2006-10-20",11.3432,11.5994,11.2334,11.3396,30800.0],["2006-10-23",11.2883,11.3396,11.1237,11.1566,12600.0],["2006-10-24",11.1566,11.1566,11.0395,11.1237,7800.0],["2006-10-25",11.1639,11.1969,11.0871,11.1603,14800.0],["2006-10-26",11.1603,11.3981,11.1603,11.3066,22200.0],["2006-10-27",11.3066,11.442,11.1603,11.2993,8600.0],["2006-10-30",11.2883,11.4896,11.2883,11.4859,27400.0],["2006-10-31",11.5262,11.5591,11.4567,11.5115,14200.0],["2006-11-01",11.5115,11.5372,10.9151,10.9151,45800.0],["2006-11-02",10.8236,10.9041,10.7029,10.7468,26800.0],["2006-11-03",10.7102,10.8492,10.6516,10.7468,19200.0],["2006-11-06",10.8126,10.9554,10.7724,10.9554,23200.0],["2006-11-07",10.9517,10.9773,10.9114,10.9224,24800.0],["2006-11-08",10.8822,11.0029,10.8822,10.9737,21000.0],["2006-11-09",10.959,10.9627,10.7468,10.7468,19800.0],["2006-11-10",10.7212,10.9114,10.7212,10.9114,24200.0],["2006-11-13",10.9224,10.9773,10.9224,10.97,15200.0],["2006-11-14",10.9773,11.0871,10.8639,10.9737,71000.0],["2006-11-15",10.9737,10.9773,10.9444,10.9773,41000.0],["2006-11-16",10.9773,10.9773,10.9261,10.9773,16200.0],["2006-11-17",10.9773,10.981,10.9041,10.9773,51600.0],["2006-11-20",10.7212,10.9224,10.7175,10.9224,59600.0],["2006-11-21",10.9407,10.9407,10.7578,10.8309,33400.0],["2006-11-22",10.8309,10.8822,10.7651,10.8639,8000.0],["2006-11-24",10.7797,10.97,10.7797,10.9334,6200.0],["2006-11-27",10.8529,11.2956,10.5858,10.9041,73800.0],["2006-11-28",10.9428,11.1602,10.9023,11.0128,21000.0],["2006-11-29",11.1049,11.2228,11.0791,11.1934,24400.0],["2006-11-30",11.1565,11.2597,11.1565,11.1712,20000.0],["2006-12-01",11.1713,11.3039,11.0607,11.2744,29600.0],["2006-12-04",11.3039,11.5692,11.3039,11.5618,26000.0],["2006-12-05",11.595,11.5986,11.3297,11.5102,24200.0],["2006-12-06",11.4734,11.5986,11.4365,11.5176,27400.0],["2006-12-07",11.5065,11.525,11.3371,11.3555,28200.0],["2006-12-08",11.3371,11.3371,10.9133,10.917,43600.0],["2006-12-11",10.9428,10.9723,10.8949,10.9465,30600.0],["2006-12-12",10.9612,10.9612,10.777,10.8139,26400.0],["2006-12-13",10.8507,10.8949,10.7033,10.7954,32800.0],["2006-12-14",10.8323,10.8691,10.7807,10.7844,29200.0],["2006-12-15",10.7844,10.8875,10.7365,10.7365,50000.0],["2006-12-18",10.8507,10.906,10.4123,10.4675,34800.0],["2006-12-19",10.4602,10.6923,10.427,10.6444,34400.0],["2006-12-20",10.6444,10.8286,10.6112,10.8175,24400.0],["2006-12-21",10.8691,10.9133,10.6665,10.7438,43000.0],["2006-12-22",10.7438,10.8618,10.6849,10.7438,19600.0],["2006-12-26",10.7144,11.0791,10.7144,11.0791,17000.0],["2006-12-27",10.9686,11.6023,10.9686,11.5692,25800.0],["2006-12-28",11.4771,11.7276,11.4771,11.5839,23400.0],["2006-12-29",11.606,11.7792,11.5139,11.6687,34000.0],["2007-01-03",11.4218,11.606,11.3444,11.4955,87000.0],["2007-01-04",11.4513,11.6097,11.2007,11.3444,73600.0],["2007-01-05",11.2744,11.3665,11.0939,11.3149,38000.0],["2007-01-08",11.2965,11.2965,11.1639,11.1749,17600.0],["2007-01-09",11.1528,11.5029,11.0423,11.4918,34000.0],["2007-01-10",11.455,11.6023,11.4365,11.6023,27600.0],["2007-01-11",11.606,11.6981,11.5692,11.6981,33600.0],["2007-01-12",11.6244,11.6981,11.606,11.676,18000.0],["2007-01-16",11.6981,11.6981,11.5102,11.5176,15200.0],["2007-01-17",11.4955,11.5139,11.3371,11.3371,29200.0],["2007-01-18",11.3371,11.6576,11.2707,11.5839,40800.0],["2007-01-19",11.5802,11.5802,11.2413,11.525,22800.0],["2007-01-22",11.4955,11.4955,11.3334,11.3371,11800.0],["2007-01-23",11.3002,11.5544,11.3002,11.5507,11000.0],["2007-01-24",11.5323,11.6023,11.455,11.6023,11600.0],["2007-01-25",11.6023,11.606,11.2081,11.2634,32200.0],["2007-01-26",11.2634,11.606,11.1749,11.6023,24600.0],["2007-01-29",11.0386,11.7681,11.0386,11.7644,25000.0],["2007-01-30",11.7644,11.7644,11.6834,11.7313,21800.0],["2007-01-31",11.7313,11.7939,11.606,11.7718,25200.0],["2007-02-01",11.7829,11.7902,11.7092,11.7866,8400.0],["2007-02-02",11.7866,11.7902,11.7313,11.7644,7800.0],["2007-02-05",11.735,11.7644,11.6576,11.6576,14600.0],["2007-02-06",11.676,11.7497,11.2671,11.326,27200.0],["2007-02-07",11.3886,11.6465,11.3628,11.6171,16200.0],["2007-02-08",11.6208,11.7534,11.5986,11.7497,13400.0],["2007-02-09",11.7129,11.7534,11.4992,11.5029,24400.0],["2007-02-12",11.5581,11.7423,11.3039,11.7423,18000.0],["2007-02-13",11.7534,11.7866,11.525,11.6023,9000.0],["2007-02-14",11.6023,11.6023,11.197,11.2081,17600.0],["2007-02-15",11.1823,11.2413,11.1455,11.2118,20000.0],["2007-02-16",11.2155,11.2155,10.8581,10.8581,25200.0],["2007-02-20",10.8102,10.8912,10.5302,10.8802,18800.0],["2007-02-21",10.777,10.777,10.6112,10.6628,9200.0],["2007-02-22",10.6923,10.7512,10.4638,10.5928,32600.0],["2007-02-23",10.5559,10.6002,10.5044,10.5449,12000.0],["2007-02-26",10.595,10.6989,10.5393,10.5801,25000.0],["2007-02-27",10.4874,10.4911,9.9456,9.9641,42400.0],["2007-02-28",9.9641,10.1274,9.8676,10.0383,43600.0],["2007-03-01",9.8899,9.9641,9.76,9.8342,24400.0],["2007-03-02",9.8528,9.8528,9.3963,9.426,59200.0],["2007-03-05",9.3332,9.7563,9.3295,9.4928,41600.0],["2007-03-06",9.5745,10.0383,9.5745,9.9641,19600.0],["2007-03-07",9.9753,10.2053,9.9753,10.1682,47600.0],["2007-03-08",10.2053,10.2573,9.76,9.7897,84800.0],["2007-03-09",10.428,10.9216,9.6821,9.8083,118400.0],["2007-03-12",9.6116,10.1237,9.6116,10.1126,25800.0],["2007-03-13",10.0235,10.0866,9.6747,9.6747,31400.0],["2007-03-14",9.6747,9.9159,9.6747,9.9122,17400.0],["2007-03-15",9.9381,10.235,9.9381,10.235,28400.0],["2007-03-16",10.235,10.235,9.786,9.786,72800.0],["2007-03-19",9.8788,10.0458,9.8639,10.0198,24800.0],["2007-03-20",10.0346,10.0717,9.6895,9.7192,32600.0],["2007-03-21",9.7526,10.2462,9.6598,10.2053,33400.0],["2007-03-22",10.2573,10.4837,10.2573,10.4057,37600.0],["2007-03-23",10.3352,10.4317,10.2536,10.3018,11400.0],["2007-03-26",10.2647,10.2758,10.1719,10.1719,21800.0],["2007-03-27",10.1348,10.313,10.0903,10.1237,13200.0],["2007-03-28",10.0569,10.0977,9.786,9.8231,95600.0],["2007-03-29",9.8713,9.9381,9.7415,9.9381,17600.0],["2007-03-30",9.927,10.0124,9.7043,9.7415,21200.0],["2007-04-02",9.7786,9.8639,9.6858,9.7229,48200.0],["2007-04-03",9.7971,9.7971,9.593,9.7006,40800.0],["2007-04-04",9.7377,9.7415,9.5633,9.6041,21000.0],["2007-04-05",9.6227,9.9752,9.6227,9.9678,28200.0],["2007-04-09",10.0198,10.0198,9.6561,9.6932,26600.0],["2007-04-10",9.6932,9.6932,9.6004,9.6932,14200.0],["2007-04-11",9.6932,9.734,9.504,9.734,28400.0],["2007-04-12",9.6895,9.9715,9.6895,9.9641,22800.0],["2007-04-13",9.9493,10.0903,9.927,10.0903,19200.0],["2007-04-16",10.1831,10.4577,10.1831,10.4354,30800.0],["2007-04-17",10.4057,10.4688,10.3352,10.4094,12200.0],["2007-04-18",10.3538,10.3538,9.9827,10.0012,22400.0],["2007-04-19",9.8713,10.0569,9.8157,9.8751,28200.0],["2007-04-20",10.1311,10.1311,9.9307,10.0198,20000.0],["2007-04-23",10.0198,10.0198,9.6487,9.7006,25800.0],["2007-04-24",10.6173,11.122,10.2053,10.7063,102200.0],["2007-04-25",10.7546,11.0774,10.5764,11.018,44200.0],["2007-04-26",10.9661,10.9698,10.5579,10.7397,59000.0],["2007-04-27",10.7212,11.0032,10.5059,10.9809,47200.0],["2007-04-30",10.9661,11.0737,10.5913,10.6284,52400.0],["2007-05-01",10.6321,10.6321,10.48,10.569,27600.0],["2007-05-02",10.5764,11.0032,10.5542,10.9661,24800.0],["2007-05-03",10.8919,11.6452,10.8473,11.4819,84600.0],["2007-05-04",11.6897,11.7046,11.3929,11.5042,58400.0],["2007-05-07",11.5005,11.5042,11.3186,11.3298,49600.0],["2007-05-08",11.263,11.3112,11.0292,11.1368,72200.0],["2007-05-09",11.0886,11.3706,11.0737,11.3372,26000.0],["2007-05-10",11.263,11.263,10.6061,10.6061,51800.0],["2007-05-11",10.6989,11.1776,10.6878,11.1442,42000.0],["2007-05-14",11.096,11.2296,10.9958,11.1999,25800.0],["2007-05-15",11.1813,11.3224,10.5616,10.5616,66200.0],["2007-05-16",10.5987,10.6878,10.5096,10.5579,87200.0],["2007-05-17",10.5505,10.8214,10.5505,10.7917,41800.0],["2007-05-18",10.7954,11.4411,10.7954,11.3854,50200.0],["2007-05-21",11.3483,11.4448,11.1331,11.4151,44400.0],["2007-05-22",11.4485,11.6452,11.1962,11.4151,69400.0],["2007-05-23",11.3558,11.8271,11.2036,11.5227,79400.0],["2007-05-24",11.4671,11.5339,11.2481,11.4782,53400.0],["2007-05-25",11.5042,11.6007,11.2667,11.4485,52200.0],["2007-05-29",11.5401,11.5401,11.2113,11.3234,68200.0],["2007-05-30",11.2449,11.4205,11.2449,11.3495,57400.0],["2007-05-31",11.2972,11.428,11.2487,11.428,62800.0],["2007-06-01",11.4691,11.4691,11.2823,11.357,41600.0],["2007-06-04",11.2487,11.3533,11.0245,11.3159,54600.0],["2007-06-05",11.2225,11.2823,10.9573,11.2599,81800.0],["2007-06-06",11.2487,11.2673,11.0432,11.2636,56800.0],["2007-06-07",11.2076,11.2673,11.017,11.103,125800.0],["2007-06-08",11.0581,11.3383,11.032,11.2748,48400.0],["2007-06-11",11.2375,11.2823,11.0208,11.2823,52400.0],["2007-06-12",11.2262,11.2748,10.9124,10.9423,95800.0],["2007-06-13",10.9946,11.3271,10.7518,11.2225,100600.0],["2007-06-14",11.1926,11.3533,11.1926,11.2487,34000.0],["2007-06-15",11.7493,11.7493,11.3906,11.6559,109800.0],["2007-06-18",11.6633,11.753,11.5774,11.6372,18200.0],["2007-06-19",11.5625,11.753,11.5625,11.7418,21400.0],["2007-06-20",11.7605,11.7605,11.4093,11.413,70600.0],["2007-06-21",11.3794,11.4728,11.1067,11.3271,65000.0],["2007-06-22",11.3271,11.3757,11.1777,11.301,74200.0],["2007-06-25",11.301,11.5139,11.1553,11.3495,53200.0],["2007-06-26",11.3869,11.3869,10.9834,11.1702,53000.0],["2007-06-27",11.0768,11.611,10.9984,11.5214,61600.0],["2007-06-28",11.5475,11.951,11.5363,11.8912,94200.0],["2007-06-29",11.7978,11.8987,11.3084,11.3122,35600.0],["2007-07-02",11.357,11.6932,11.2711,11.5214,76400.0],["2007-07-03",11.5363,11.5363,11.286,11.4728,38000.0],["2007-07-05",11.5064,11.5214,11.2113,11.5139,47400.0],["2007-07-06",11.4878,11.6036,11.3981,11.4766,49200.0],["2007-07-09",11.4728,11.4915,11.2113,11.3309,52600.0],["2007-07-10",11.2561,11.3757,11.2262,11.301,73600.0],["2007-07-11",11.3421,11.3944,11.23,11.3421,59200.0],["2007-07-12",11.3906,11.7306,11.3906,11.6932,40600.0],["2007-07-13",11.6185,11.6185,11.4242,11.5812,45600.0],["2007-07-16",11.413,11.4616,11.23,11.3346,85200.0],["2007-07-17",11.3832,11.8277,11.3832,11.6895,104600.0],["2007-07-18",11.6372,11.9921,11.6372,11.9921,49600.0],["2007-07-19",12.0182,12.0481,11.895,12.0332,32600.0],["2007-07-20",12.007,12.007,11.2898,11.413,85400.0],["2007-07-23",11.357,11.7194,11.3458,11.6671,81000.0],["2007-07-24",11.5737,11.5812,11.215,11.3794,116200.0],["2007-07-25",11.4392,11.555,11.2487,11.4878,73200.0],["2007-07-26",11.2823,11.4018,10.6995,10.7593,89600.0],["2007-07-27",10.7219,11.0021,10.3259,10.3259,60800.0],["2007-07-30",10.2362,10.3483,9.9598,10.2026,77000.0],["2007-07-31",10.4679,10.8527,10.2549,10.3072,99200.0],["2007-08-01",10.2998,10.5837,10.169,10.2549,49200.0],["2007-08-02",10.2923,10.4081,10.1466,10.4081,18600.0],["2007-08-03",10.423,10.621,10.2362,10.3857,115600.0],["2007-08-06",10.4417,10.7032,10.2736,10.6845,128200.0],["2007-08-07",10.6397,10.6733,10.2138,10.2998,234800.0],["2007-08-08",10.4791,10.819,10.2661,10.6584,178800.0],["2007-08-09",10.5538,10.5949,10.2512,10.2848,176000.0],["2007-08-10",10.2362,11.4691,10.1914,11.1852,150200.0],["2007-08-13",10.9274,11.5363,10.9162,11.3869,107800.0],["2007-08-14",11.3682,11.7679,11.2823,11.3682,99400.0],["2007-08-15",11.413,11.682,11.2711,11.2785,97000.0],["2007-08-16",11.2898,11.753,11.0731,11.5699,148800.0],["2007-08-17",11.88,11.88,11.1889,11.2748,132200.0],["2007-08-20",11.3346,11.3346,10.6061,10.9647,84000.0],["2007-08-21",10.9087,11.1702,10.7032,11.1067,38400.0],["2007-08-22",11.2076,11.2076,10.7555,10.961,55200.0],["2007-08-23",11.0208,11.2898,10.5314,10.6696,102000.0],["2007-08-24",10.6696,11.2225,10.6696,11.2076,25800.0],["2007-08-27",11.1702,11.6185,11.1702,11.3757,40200.0],["2007-08-28",11.2898,11.2898,10.6696,10.7256,59800.0],["2007-08-29",10.8366,11.3822,10.8291,11.3484,35400.0],["2007-08-30",11.1903,11.1903,10.784,10.784,82000.0],["2007-08-31",10.8931,11.3785,10.8931,11.2957,42400.0],["2007-09-04",11.2694,11.3634,11.0887,11.3597,23200.0],["2007-09-05",11.2882,11.4951,11.0323,11.3634,52400.0],["2007-09-06",11.3785,11.5704,11.3296,11.4424,25200.0],["2007-09-07",11.2882,11.2882,10.9683,11.1264,41400.0],["2007-09-10",11.1753,11.1753,10.7802,10.863,61600.0],["2007-09-11",10.9157,11.2505,10.8555,11.1188,29200.0],["2007-09-12",11.0624,11.4161,11.0624,11.3446,42400.0],["2007-09-13",11.4011,11.4011,11.0963,11.3333,46000.0],["2007-09-14",11.2694,11.2694,10.9608,11.0248,26200.0],["2007-09-17",11.0248,11.0474,10.9119,10.9721,34000.0],["2007-09-18",11.0699,11.9278,10.7614,11.8451,91600.0],["2007-09-19",11.9504,12.116,11.7886,12.1047,101200.0],["2007-09-20",12.0708,12.1536,11.909,12.1536,59200.0],["2007-09-21",12.2589,12.2589,11.9316,11.9918,67800.0],["2007-09-24",11.9655,12.131,11.7209,11.7886,57600.0],["2007-09-25",11.7021,12.2213,11.7021,12.1197,56200.0],["2007-09-26",12.1536,12.21,12.0144,12.1348,33200.0],["2007-09-27",12.1686,12.3944,12.1235,12.2815,50600.0],["2007-09-28",12.2514,12.2514,11.5892,11.6306,50000.0],["2007-10-01",11.608,12.1461,11.5327,12.0257,77200.0],["2007-10-02",12.0332,12.0332,11.6532,12.0219,74200.0],["2007-10-03",11.9466,11.9466,11.465,11.5403,39800.0],["2007-10-04",11.5967,11.6193,11.4086,11.6193,21400.0],["2007-10-05",11.6945,12.0972,11.6118,12.0219,45200.0],["2007-10-08",11.9767,12.0896,11.5779,11.6607,39200.0],["2007-10-09",11.6757,12.417,11.6005,12.3718,37400.0],["2007-10-10",12.3417,12.3417,12.0144,12.2251,36000.0],["2007-10-11",12.2288,12.3229,11.9579,12.0144,35000.0],["2007-10-12",12.0068,12.4132,11.9429,12.2702,22400.0],["2007-10-15",12.2552,12.3643,11.9015,12.1423,47200.0],["2007-10-16",12.1348,12.5336,12.1348,12.2627,54800.0],["2007-10-17",12.417,12.4433,11.9015,12.1385,74400.0],["2007-10-18",12.0896,12.0934,11.6042,11.8074,119400.0],["2007-10-19",11.7848,11.9617,11.6644,11.7924,86000.0],["2007-10-22",11.6569,11.9278,11.6569,11.7961,24800.0],["2007-10-23",11.8526,12.3605,11.8338,12.3417,67000.0],["2007-10-24",12.2702,12.2778,11.7134,12.0934,51000.0],["2007-10-25",12.1536,12.3982,11.9843,12.3756,76200.0],["2007-10-26",12.417,13.0303,12.274,12.9287,98600.0],["2007-10-29",12.9814,13.0378,12.6841,12.7707,163400.0],["2007-10-30",12.6917,13.0529,12.5111,12.9814,96000.0],["2007-10-31",12.7933,13.0341,12.3605,13.0341,108800.0],["2007-11-01",12.9212,12.925,12.1762,12.2326,148000.0],["2007-11-02",12.3417,12.4207,12.2138,12.3831,58400.0],["2007-11-05",12.2288,12.3794,12.0783,12.1762,103600.0],["2007-11-06",12.1987,13.0755,12.116,13.0378,90200.0],["2007-11-07",12.7933,12.7933,12.0031,12.131,101400.0],["2007-11-08",12.2665,12.7857,12.2025,12.5713,135400.0],["2007-11-09",12.3794,12.5788,12.0746,12.1912,98600.0],["2007-11-12",12.052,12.4697,11.988,11.9993,80000.0],["2007-11-13",12.116,12.5299,12.0407,12.3718,79200.0],["2007-11-14",12.4245,12.4245,11.6757,11.7547,82600.0],["2007-11-15",11.6833,12.0332,11.6795,11.8225,64600.0],["2007-11-16",11.8225,11.9429,11.3446,11.5478,65400.0],["2007-11-19",11.3785,11.4424,10.9382,11.0887,51600.0],["2007-11-20",11.0662,11.4349,10.9081,11.3672,194200.0],["2007-11-21",11.322,11.7209,11.2731,11.6607,119400.0],["2007-11-23",11.7021,12.1009,11.7021,12.0934,41800.0],["2007-11-26",12.1348,12.1348,11.8601,11.909,52800.0],["2007-11-27",12.0332,12.0332,11.4989,11.8225,91200.0],["2007-11-28",12.0232,12.0573,11.8338,12.0195,117400.0],["2007-11-29",12.0081,12.1028,11.7013,11.7694,48600.0],["2007-11-30",11.9134,11.9702,11.5573,11.5687,44200.0],["2007-12-03",11.4778,11.5119,11.1899,11.3073,63200.0],["2007-12-04",11.3073,11.4778,11.2581,11.3149,83800.0],["2007-12-05",11.4664,11.4664,11.2353,11.3565,113000.0],["2007-12-06",11.3565,12.3452,11.3528,12.3377,204600.0],["2007-12-07",12.368,12.3945,11.9134,12.1369,84400.0],["2007-12-10",12.1483,12.1483,11.6899,12.0308,100600.0],["2007-12-11",12.1142,12.402,11.705,11.7505,195800.0],["2007-12-12",12.0839,12.3452,12.027,12.2164,101600.0],["2007-12-13",12.0081,12.4172,11.9437,12.349,81400.0],["2007-12-14",12.1975,12.3869,11.6861,11.7278,103800.0],["2007-12-17",11.7429,11.9361,11.724,11.7429,80600.0],["2007-12-18",11.8187,12.3793,11.724,12.349,81400.0],["2007-12-19",12.2922,12.4437,11.8187,12.3301,55200.0],["2007-12-20",12.4968,12.724,12.3452,12.724,50200.0],["2007-12-21",12.993,13.2278,12.9248,13.118,147000.0],["2007-12-24",13.065,13.2581,13.065,13.2203,57600.0],["2007-12-26",13.1445,13.2544,13.0877,13.2127,54200.0],["2007-12-27",13.1748,13.2354,12.7695,12.796,36000.0],["2007-12-28",12.8793,12.9892,12.5119,12.7619,49200.0],["2007-12-31",12.6899,12.6899,12.1748,12.3225,44000.0],["2008-01-02",12.3225,12.3225,11.7732,11.8755,65000.0],["2008-01-03",11.9702,12.0914,11.5876,11.5876,242600.0],["2008-01-04",11.5156,11.5952,11.2088,11.3528,61800.0],["2008-01-07",11.4209,11.7429,11.2808,11.402,77000.0],["2008-01-08",11.474,11.6369,11.2202,11.2618,152400.0],["2008-01-09",11.2164,11.3793,11.2164,11.3641,79400.0],["2008-01-10",11.3073,11.3831,11.2505,11.3073,50800.0],["2008-01-11",11.3641,11.4588,11.2202,11.2694,100200.0],["2008-01-14",11.3452,11.3452,11.1899,11.2581,54400.0],["2008-01-15",11.1785,11.2997,10.6861,10.8452,116200.0],["2008-01-16",10.8338,11.3376,10.7429,11.2278,52000.0],["2008-01-17",11.3035,11.3035,10.8527,10.8906,113000.0],["2008-01-18",10.8906,11.1179,10.7543,10.9361,184400.0],["2008-01-22",10.5686,11.1482,10.5118,10.9437,108600.0],["2008-01-23",10.7126,11.4778,10.6785,11.4361,120600.0],["2008-01-24",11.4967,11.4967,10.7997,10.9853,58400.0],["2008-01-25",11.1368,11.2543,10.8868,10.9702,37000.0],["2008-01-28",10.9702,11.5422,10.9702,11.5043,44000.0],["2008-01-29",11.5043,11.5043,11.0573,11.1444,48000.0],["2008-01-30",11.0611,11.3035,10.8793,10.8982,52000.0],["2008-01-31",10.8868,11.5194,10.8565,11.3262,75400.0],["2008-02-01",11.3338,11.5497,11.0876,11.4058,118000.0],["2008-02-04",11.3528,11.5914,11.1482,11.5194,77600.0],["2008-02-05",11.5194,11.6028,11.0687,11.0914,69000.0],["2008-02-06",11.1368,11.3376,10.8944,10.9247,73600.0],["2008-02-07",10.8982,11.1937,10.8982,10.9588,84200.0],["2008-02-08",10.9512,11.1937,10.9512,11.027,26200.0],["2008-02-11",11.0535,12.1937,10.9133,11.9967,187000.0],["2008-02-12",12.2164,12.2164,11.7316,12.1558,87600.0],["2008-02-13",12.2164,12.6293,12.2164,12.5725,84800.0],["2008-02-14",12.6028,12.7013,12.2392,12.349,80000.0],["2008-02-15",12.2733,12.6672,12.1104,12.6331,78400.0],["2008-02-19",12.6899,13.1445,12.5195,12.5346,113800.0],["2008-02-20",12.474,13.1218,12.474,13.0612,84200.0],["2008-02-21",13.0612,13.1634,12.921,13.1066,313400.0],["2008-02-22",13.099,13.19,12.8793,13.0043,408400.0],["2008-02-25",13.0043,13.2203,12.8831,13.0687,201600.0],["2008-02-26",13.0119,13.2544,12.8869,13.0953,265800.0],["2008-02-27",13.0343,13.3277,12.9962,13.263,126000.0],["2008-02-28",13.263,13.3392,13.08,13.2744,782000.0],["2008-02-29",13.1677,13.3582,12.8704,12.9962,321000.0],["2008-03-03",13.0152,13.3392,12.8399,13.2248,217200.0],["2008-03-04",13.2248,13.3087,13.0267,13.1639,536400.0],["2008-03-05",13.2134,13.5983,13.0686,13.4764,1199800.0],["2008-03-06",13.4268,13.5259,13.1524,13.1943,773800.0],["2008-03-07",13.1486,13.4726,12.9199,13.1296,282400.0],["2008-03-10",13.1105,13.3316,12.8666,13.019,107000.0],["2008-03-11",13.4116,13.8842,13.1905,13.8842,682800.0],["2008-03-12",13.8842,14.2081,13.6212,13.6822,247400.0],["2008-03-13",13.606,14.2539,13.5183,14.2462,296000.0],["2008-03-14",14.2729,14.292,13.5755,13.8423,332600.0],["2008-03-17",13.7393,14.2729,13.7393,14.09,205600.0],["2008-03-18",14.2157,14.5778,13.9718,14.5778,170200.0],["2008-03-19",14.5778,14.5854,14.0862,14.1014,120800.0],["2008-03-20",14.4825,14.4825,13.9909,14.1243,248400.0],["2008-03-24",14.1967,14.513,14.1662,14.513,107400.0],["2008-03-25",14.4444,14.5092,13.7927,14.5054,107400.0],["2008-03-26",14.4444,14.5206,14.2386,14.4825,124200.0],["2008-03-27",14.4444,14.5588,14.292,14.3796,94600.0],["2008-03-28",14.4559,14.6274,14.3796,14.5664,96600.0],["2008-03-31",14.6274,14.6769,14.3758,14.5702,136400.0],["2008-04-01",14.5702,14.9589,14.5626,14.8255,205600.0],["2008-04-02",14.7569,14.8827,14.7379,14.7379,139800.0],["2008-04-03",14.6731,14.7874,14.5854,14.7036,128600.0],["2008-04-04",14.7264,14.8065,14.6502,14.7493,147800.0],["2008-04-07",14.8637,14.8637,14.715,14.795,111000.0],["2008-04-08",14.7226,15.3782,14.7226,15.2448,260600.0],["2008-04-09",15.26,15.5916,15.1495,15.1762,205600.0],["2008-04-10",15.2028,15.4086,15.0466,15.3782,125200.0],["2008-04-11",15.2448,15.4353,15.0504,15.0542,113400.0],["2008-04-14",15.0199,15.3896,14.9704,15.0923,111800.0],["2008-04-15",15.1685,15.3439,15.1076,15.3019,150400.0],["2008-04-16",15.321,15.8241,15.321,15.7555,135800.0],["2008-04-17",15.7555,15.8165,15.4582,15.4734,106000.0],["2008-04-18",15.5116,15.6183,15.3782,15.542,115200.0],["2008-04-21",15.5497,15.6602,15.1686,15.5382,97600.0],["2008-04-22",15.8164,16.2052,15.7021,15.8203,142800.0],["2008-04-23",15.8546,15.8546,15.2676,15.4544,131400.0],["2008-04-24",15.4734,15.9575,15.3667,15.8164,96800.0],["2008-04-25",15.5535,15.8393,14.1891,14.7112,189000.0],["2008-04-28",14.7912,15.5116,14.5816,15.2829,142400.0],["2008-04-29",15.2829,15.5039,14.9513,15.0199,91600.0],["2008-04-30",14.9056,15.3629,14.7531,14.9932,120000.0],["2008-05-01",15.0123,15.3591,15.0123,15.119,67800.0],["2008-05-02",15.199,15.2905,14.7226,14.7303,66800.0],["2008-05-05",14.6845,14.8865,14.654,14.8255,102000.0],["2008-05-06",14.7188,15.3286,14.7188,15.321,95000.0],["2008-05-07",15.3591,15.4201,15.2143,15.2448,73400.0],["2008-05-08",15.3172,15.3172,14.696,14.7493,71000.0],["2008-05-09",14.7036,14.898,14.5321,14.8751,51200.0],["2008-05-12",14.9513,15.5992,14.917,15.5306,57600.0],["2008-05-13",15.6068,15.6907,15.523,15.5459,24800.0],["2008-05-14",15.5611,15.8241,15.4391,15.4963,27800.0],["2008-05-15",15.4353,16.0299,15.3972,15.9918,50200.0],["2008-05-16",15.9994,16.0032,15.5497,15.8126,55400.0],["2008-05-19",15.7822,16.0947,15.7097,15.7593,41400.0],["2008-05-20",15.7821,16.1785,15.7707,15.9155,62000.0],["2008-05-21",15.9841,16.3157,15.6602,15.7364,65000.0],["2008-05-22",15.6488,16.2319,15.6488,15.9765,45200.0],["2008-05-23",15.8584,15.8965,15.1876,15.3324,53600.0],["2008-05-27",15.3324,15.5878,14.9132,15.584,48400.0],["2008-05-28",15.6683,15.6683,14.9404,15.3196,59800.0],["2008-05-29",15.2967,15.6989,15.0323,15.3694,51600.0],["2008-05-30",15.4422,15.7564,15.1013,15.6644,45800.0],["2008-06-02",15.7832,15.7832,14.9442,15.3618,84600.0],["2008-06-03",15.5035,15.9747,15.0017,15.5342,77800.0],["2008-06-04",15.3235,15.8215,15.2507,15.5916,40600.0],["2008-06-05",15.6682,16.2735,15.6682,16.2735,51000.0],["2008-06-06",16.2774,16.2774,15.7908,15.9939,98400.0],["2008-06-09",16.059,16.2084,15.7257,15.9594,110400.0],["2008-06-10",15.8062,16.0207,15.7104,15.81,57400.0],["2008-06-11",15.7066,16.2429,15.6989,16.0207,59600.0],["2008-06-12",16.1471,16.377,15.9785,16.2429,75800.0],["2008-06-13",16.3195,16.4536,16.2391,16.4536,72200.0],["2008-06-16",16.4076,16.4689,16.2659,16.4689,56600.0],["2008-06-17",16.4651,16.852,16.3731,16.7754,135000.0],["2008-06-18",16.7294,16.8405,16.6604,16.8405,67800.0],["2008-06-19",16.829,16.829,16.4766,16.783,56600.0],["2008-06-20",16.6873,16.9133,16.6451,16.9095,151200.0],["2008-06-23",16.9669,17.0435,16.603,16.7945,68600.0],["2008-06-24",16.829,16.829,16.4536,16.4727,69400.0],["2008-06-25",16.4727,16.6719,16.4229,16.5723,70400.0],["2008-06-26",16.5302,16.5877,16.3999,16.4689,66400.0],["2008-06-27",16.488,17.1929,16.4306,17.0703,529000.0],["2008-06-30",17.0091,17.7944,16.9976,17.4764,198000.0],["2008-07-01",17.2581,17.4879,16.9133,17.3692,159800.0],["2008-07-02",17.3691,17.4649,16.5378,16.7562,114400.0],["2008-07-03",16.7256,16.7447,16.1011,16.4421,70000.0],["2008-07-07",16.4421,16.7102,15.99,16.1931,96200.0],["2008-07-08",16.354,16.8865,16.1777,16.852,101000.0],["2008-07-09",16.8213,16.8213,16.4153,16.5723,88800.0],["2008-07-10",16.9171,16.9171,16.4651,16.7294,102000.0],["2008-07-11",16.5187,17.3883,16.4344,17.3117,122400.0],["2008-07-14",17.3117,17.3117,16.7524,16.9631,90600.0],["2008-07-15",16.7754,17.6067,16.3195,17.2044,115000.0],["2008-07-16",17.304,18.3728,17.0703,18.3499,165600.0],["2008-07-17",18.5797,18.959,18.3614,18.7866,114400.0],["2008-07-18",18.7099,18.7368,17.8786,18.0587,98600.0],["2008-07-21",18.0625,18.89,18.0051,18.4763,106200.0],["2008-07-22",18.5146,18.8709,18.3882,18.8709,126800.0],["2008-07-23",18.7253,18.7253,18.3499,18.438,93200.0],["2008-07-24",18.6142,18.7253,18.1813,18.4686,64600.0],["2008-07-25",18.5912,19.0394,18.323,18.8977,74400.0],["2008-07-28",18.7712,19.0279,18.3154,18.3843,55000.0],["2008-07-29",19.1505,22.0083,19.0049,21.9585,286000.0],["2008-07-30",21.8244,22.7132,21.5678,22.4489,145000.0],["2008-07-31",22.2458,22.6136,21.9624,21.9739,66600.0],["2008-08-01",21.9739,22.085,21.0698,21.5142,135600.0],["2008-08-04",21.518,22.1807,21.2537,21.2651,139000.0],["2008-08-05",21.6099,22.6021,21.5869,22.4067,173800.0],["2008-08-06",22.3952,22.6021,22.1424,22.3608,103800.0],["2008-08-07",22.2573,22.2573,21.6674,21.7325,59000.0],["2008-08-08",21.8283,22.4987,21.8283,22.2458,119000.0],["2008-08-11",22.3186,22.4872,22.0466,22.3646,155400.0],["2008-08-12",22.468,22.468,22.1233,22.2688,166800.0],["2008-08-13",22.311,22.3148,21.8359,22.2152,95000.0],["2008-08-14",22.8051,23.2112,22.6596,23.0733,753400.0],["2008-08-15",23.2419,23.2993,22.4872,23.0388,167600.0],["2008-08-18",22.9775,22.9775,22.514,22.809,120400.0],["2008-08-19",22.6596,23.1729,22.5638,22.9546,1285800.0],["2008-08-20",22.9277,23.2342,22.514,22.8971,175400.0],["2008-08-21",22.6557,22.8894,22.2841,22.468,156400.0],["2008-08-22",22.4106,23.0005,22.4106,22.8281,68000.0],["2008-08-25",22.8626,23.1576,22.3531,22.6787,118000.0],["2008-08-26",22.6787,22.8664,22.2765,22.6098,74000.0],["2008-08-27",22.6098,22.8059,22.3253,22.679,74800.0],["2008-08-28",22.679,22.9443,22.6175,22.9327,47800.0],["2008-08-29",22.9789,23.0634,22.5175,22.6175,87000.0],["2008-09-02",22.8366,23.0673,22.6098,22.9481,125200.0],["2008-09-03",22.8712,23.1634,22.356,22.7982,130200.0],["2008-09-04",22.6328,22.6328,21.6794,21.9178,122400.0],["2008-09-05",21.9293,22.1677,20.7759,21.9677,99200.0],["2008-09-08",22.2791,23.0519,22.2791,22.5752,110000.0],["2008-09-09",22.8635,23.025,21.0989,21.1642,166800.0],["2008-09-10",21.5487,22.1177,21.3718,21.8562,60000.0],["2008-09-11",21.8678,22.5906,21.7178,22.5098,98000.0],["2008-09-12",22.333,22.9173,21.9908,22.9173,103200.0],["2008-09-15",22.1407,22.8904,22.1407,22.2638,71000.0],["2008-09-16",21.9139,22.8174,21.1181,22.8174,77000.0],["2008-09-17",22.0869,22.2753,20.4645,20.6644,135200.0],["2008-09-18",20.9682,21.5141,20.2454,20.7567,164600.0],["2008-09-19",21.1489,23.0135,21.1412,22.2868,226400.0],["2008-09-22",22.6867,23.0288,22.0062,22.3407,90200.0],["2008-09-23",22.5214,22.8328,21.541,21.6832,90000.0],["2008-09-24",21.9716,21.9716,20.4722,20.4799,63800.0],["2008-09-25",20.3453,21.1489,20.1262,20.626,61200.0],["2008-09-26",20.2723,20.7259,19.9724,20.6491,70200.0],["2008-09-29",19.8033,20.4914,19.8033,20.0954,103200.0],["2008-09-30",20.3261,21.145,19.9494,20.9797,80200.0],["2008-10-01",20.799,21.2488,20.503,21.2257,77200.0],["2008-10-02",21.2334,21.2373,19.7456,19.8379,88000.0],["2008-10-03",20.0685,20.3338,18.9613,19.0151,140000.0],["2008-10-06",18.3462,18.5307,16.8314,17.8733,93400.0],["2008-10-07",18.054,18.2654,16.4393,16.4893,95600.0],["2008-10-08",15.9433,16.6969,14.7054,15.4974,210000.0],["2008-10-09",15.3397,15.5051,14.0634,14.0634,145200.0],["2008-10-10",13.1714,16.4085,12.6255,16.3086,151000.0],["2008-10-13",16.8852,17.4965,15.4589,17.4965,111600.0],["2008-10-14",18.104,18.104,15.9164,16.7238,94600.0],["2008-10-15",16.7507,16.7507,14.813,14.813,131200.0],["2008-10-16",14.7054,16.4585,14.1364,16.1779,114200.0],["2008-10-17",15.5666,17.1736,15.186,15.9664,117400.0],["2008-10-20",15.6781,16.4739,15.6588,16.1817,91400.0],["2008-10-21",16.0933,17.0775,16.0933,16.101,142000.0],["2008-10-22",14.8399,14.9937,13.7519,14.1672,164800.0],["2008-10-23",14.0287,14.5132,12.5678,13.0907,228200.0],["2008-10-24",11.7259,12.9254,11.3606,12.4256,99600.0],["2008-10-27",11.7412,12.5717,11.1031,11.1031,135000.0],["2008-10-28",11.5759,12.3948,11.0031,11.8374,148000.0],["2008-10-29",11.7643,13.3137,11.7489,12.6562,202600.0],["2008-10-30",13.0522,13.4559,12.5832,13.1137,155800.0],["2008-10-31",12.9369,14.1825,12.8446,13.775,151000.0],["2008-11-03",14.0633,14.5631,13.6289,14.048,124000.0],["2008-11-04",14.2594,14.517,13.5712,13.8519,112400.0],["2008-11-05",14.0249,14.4286,13.4521,13.6058,166400.0],["2008-11-06",13.4559,14.0134,13.2252,13.2522,108800.0],["2008-11-07",13.3483,13.9826,12.9446,13.2983,90000.0],["2008-11-10",13.4213,14.0172,12.8485,13.379,165400.0],["2008-11-11",13.2406,13.9057,13.0868,13.3867,169200.0],["2008-11-12",13.2291,13.2291,12.4948,12.6409,159800.0],["2008-11-13",12.6908,14.2133,12.6101,14.2056,171600.0],["2008-11-14",14.0634,14.4401,13.1368,13.2214,135600.0],["2008-11-17",13.0599,13.5712,12.5986,12.9369,110400.0],["2008-11-18",13.206,13.5789,12.3602,12.9369,123400.0],["2008-11-19",12.9446,13.7212,12.3641,12.3641,192200.0],["2008-11-20",12.2795,13.4828,11.5721,12.6024,284600.0],["2008-11-21",12.8639,13.2099,11.6528,13.1791,221200.0],["2008-11-24",13.3137,14.5747,13.0407,14.3286,223800.0],["2008-11-25",14.4717,15.1098,14.259,14.6883,241800.0],["2008-11-26",14.4562,16.6026,14.4562,16.6026,131800.0],["2008-11-28",16.475,17.7977,16.475,17.7822,115600.0],["2008-12-01",17.4264,17.7474,15.6977,15.7363,137800.0],["2008-12-02",16.1231,16.6297,15.5933,16.5098,154400.0],["2008-12-03",15.9375,17.7899,15.5391,16.9855,351600.0],["2008-12-04",16.7883,16.8154,15.4695,15.9955,221800.0],["2008-12-05",15.7209,16.68,14.7656,16.6104,211400.0],["2008-12-08",17.0126,17.3993,16.4557,16.9623,238600.0],["2008-12-09",16.6181,16.9623,15.2916,15.5894,237800.0],["2008-12-10",15.6551,16.5098,15.5585,16.2701,147600.0],["2008-12-11",15.8369,16.6761,14.7656,15.0325,143000.0],["2008-12-12",14.8701,16.3435,14.2049,16.1888,92600.0],["2008-12-15",16.2159,16.9971,15.806,16.3087,130200.0],["2008-12-16",16.1386,17.0126,16.1347,16.6684,201200.0],["2008-12-17",16.5872,17.7435,16.3899,17.5733,85600.0],["2008-12-18",17.6778,18.3043,16.8501,17.175,97400.0],["2008-12-19",17.5463,17.8518,15.775,16.1579,227600.0],["2008-12-22",16.1386,16.2314,14.9861,15.775,92800.0],["2008-12-23",15.9491,16.4325,15.4966,16.0419,59000.0],["2008-12-24",15.7982,15.9916,15.6087,15.7828,30000.0],["2008-12-26",15.8408,16.2468,15.6899,16.1347,49400.0],["2008-12-29",15.9104,16.5794,15.7325,16.4479,216000.0],["2008-12-30",16.7148,17.5734,16.5601,17.5463,151000.0],["2008-12-31",17.5579,18.5634,17.3142,18.1728,128800.0],["2009-01-02",18.0916,18.4861,17.991,18.1148,96800.0],["2009-01-05",18.1457,18.6523,17.2756,17.5811,144600.0],["2009-01-06",17.7126,18.722,17.5231,18.1225,104000.0],["2009-01-07",18.138,18.3275,16.854,17.2872,98600.0],["2009-01-08",17.175,18.049,16.8269,17.7319,69200.0],["2009-01-09",18.0104,18.0645,16.9468,17.0281,129800.0],["2009-01-12",16.9584,17.5231,16.6336,16.8463,80800.0],["2009-01-13",16.8192,16.9352,16.3899,16.6026,111400.0],["2009-01-14",16.3435,16.5021,15.7479,15.891,102400.0],["2009-01-15",15.8562,15.9645,15.3264,15.5662,173000.0],["2009-01-16",15.7325,16.1966,15.1717,16.0651,129400.0],["2009-01-20",15.7596,15.9529,15.1988,15.1988,111000.0],["2009-01-21",15.4772,16.2662,15.4772,16.1076,162400.0],["2009-01-22",15.8562,15.9181,15.4386,15.6126,58200.0],["2009-01-23",15.3341,15.717,14.959,15.2645,58200.0],["2009-01-26",15.2645,15.8872,15.1137,15.3999,36400.0],["2009-01-27",15.4734,15.864,15.2877,15.6087,80600.0],["2009-01-28",15.7209,15.775,15.3148,15.5894,63200.0],["2009-01-29",15.3651,15.396,14.2822,14.3209,76800.0],["2009-01-30",14.5143,14.5413,14.0502,14.1894,50800.0],["2009-02-02",13.7949,14.1507,13.6905,13.7988,108800.0],["2009-02-03",13.9496,14.0115,13.3734,13.6712,112000.0],["2009-02-04",13.6712,14.3982,13.5242,13.7988,68200.0],["2009-02-05",13.6596,14.2861,13.532,13.9458,123200.0],["2009-02-06",13.8607,14.5259,13.7563,14.4021,86200.0],["2009-02-09",14.3132,14.7811,14.2745,14.58,91200.0],["2009-02-10",14.696,15.5043,13.8607,13.8607,119800.0],["2009-02-11",13.9728,14.1894,13.1684,13.3734,102200.0],["2009-02-12",13.4469,13.6557,13.0021,13.4159,133400.0],["2009-02-13",13.4701,13.9728,13.4701,13.7911,84600.0],["2009-02-17",13.3038,13.6248,12.5651,12.6811,81000.0],["2009-02-18",12.7198,12.7198,12.1126,12.217,80800.0],["2009-02-19",12.6231,12.7507,12.0855,12.1474,52400.0],["2009-02-20",11.8767,12.2286,11.7568,12.0005,80200.0],["2009-02-23",12.0701,12.1126,10.9795,11.0994,142200.0],["2009-02-24",11.5635,11.5635,10.9601,11.1496,123600.0],["2009-02-25",11.0483,11.0522,10.2338,10.2884,118000.0],["2009-02-26",10.6742,11.5004,10.569,10.7833,176400.0],["2009-02-27",10.7482,11.4575,10.7482,11.06,176600.0],["2009-03-02",11.06,11.4536,10.0935,10.2143,135400.0],["2009-03-03",10.1208,10.5768,9.961,10.0779,138000.0],["2009-03-04",10.2338,10.7326,10.113,10.5105,106400.0],["2009-03-05",10.2845,10.5963,9.8675,10.0623,80600.0],["2009-03-06",10.1559,10.3235,9.6142,10.0546,53200.0],["2009-03-09",9.9727,10.2143,9.3531,9.4076,130000.0],["2009-03-10",9.6181,9.9259,8.8932,8.9984,212600.0],["2009-03-11",8.8854,10.1325,8.8854,9.887,210800.0],["2009-03-12",9.8831,10.378,9.4778,10.1948,141000.0],["2009-03-13",10.1987,10.5612,9.9844,10.4754,45800.0],["2009-03-16",10.5495,10.9587,10.2455,10.3351,141400.0],["2009-03-17",10.3819,11.0522,9.9454,10.9782,318400.0],["2009-03-18",10.9548,11.4069,10.7366,11.3562,87400.0],["2009-03-19",11.2977,11.4848,11.0054,11.1964,44800.0],["2009-03-20",11.2938,11.2938,10.6352,10.8262,85000.0],["2009-03-23",11.021,11.9719,10.8457,11.9719,98200.0],["2009-03-24",11.6952,12.0148,11.1068,11.1847,165200.0],["2009-03-25",11.2743,12.12,11.1302,11.7849,151200.0],["2009-03-26",11.9213,12.046,10.8768,11.6368,202000.0],["2009-03-27",11.2666,11.7771,10.7794,10.9119,86200.0],["2009-03-30",10.5534,10.9353,10.2611,10.7366,92800.0],["2009-03-31",10.8496,11.0405,10.5105,10.6391,98800.0],["2009-04-01",10.4871,11.5978,10.265,11.4107,127600.0],["2009-04-02",11.7225,13.2151,11.7225,12.7085,118400.0],["2009-04-03",12.6968,12.6968,11.9252,12.2876,101200.0],["2009-04-06",12.1317,12.5682,11.8199,12.3266,92200.0],["2009-04-07",12.0849,12.7514,12.0849,12.2136,91600.0],["2009-04-08",12.3305,13.5931,12.3305,13.4528,149800.0],["2009-04-09",13.8464,14.2634,13.7295,14.1816,106000.0],["2009-04-13",14.0257,14.4622,13.5736,14.1465,97800.0],["2009-04-14",13.6672,14.3492,13.5035,13.7062,113000.0],["2009-04-15",13.6711,14.5791,13.6399,14.2712,144400.0],["2009-04-16",14.4193,15.0429,14.2634,14.6181,100600.0],["2009-04-17",14.6415,14.7856,14.3336,14.7779,95600.0],["2009-04-20",15.0039,15.0039,13.5853,13.8854,95000.0],["2009-04-21",14.0179,14.4622,13.6789,14.1192,149200.0],["2009-04-22",14.127,14.4856,14.0374,14.1231,163000.0],["2009-04-23",14.1582,14.2634,13.7139,13.9945,85800.0],["2009-04-24",14.2089,14.622,13.8971,14.3531,129600.0],["2009-04-27",14.1816,14.4505,13.8386,14.0296,73400.0],["2009-04-28",13.9517,14.8051,13.8153,14.4154,57600.0],["2009-04-29",14.5168,14.7467,14.244,14.6726,73600.0],["2009-04-30",14.6726,15.5885,14.5869,15.4209,126400.0],["2009-05-01",15.456,15.5105,15.0623,15.304,103800.0],["2009-05-04",15.4521,16.0639,15.0701,15.5963,161200.0],["2009-05-05",15.5261,16.2003,15.5261,15.8067,105800.0],["2009-05-06",15.908,15.9938,15.2221,15.7872,78800.0],["2009-05-07",15.9548,15.9548,14.4193,14.8402,57600.0],["2009-05-08",15.0429,15.6937,14.6493,15.6937,60600.0],["2009-05-11",15.4326,15.6274,14.2206,14.5245,68200.0],["2009-05-12",14.5752,15.1481,14.3998,15.039,87800.0],["2009-05-13",14.7506,14.7506,13.6555,14.127,73000.0],["2009-05-14",14.2323,15.2455,14.1348,14.9065,46600.0],["2009-05-15",14.6337,14.8792,14.0179,14.5947,45800.0],["2009-05-18",14.8207,15.9353,14.774,15.9353,86000.0],["2009-05-19",15.9353,16.0912,15.3897,15.4287,65400.0],["2009-05-20",15.5923,16.477,15.5923,15.795,93200.0],["2009-05-21",15.8028,16.2198,15.1091,15.5261,56600.0],["2009-05-22",15.53,15.8301,14.8753,14.9298,53200.0],["2009-05-26",14.9454,16.1613,14.8363,16.1302,66800.0],["2009-05-27",16.1302,16.4083,15.8598,16.0322,85000.0],["2009-05-28",16.3652,16.3691,15.7619,15.946,65400.0],["2009-05-29",16.044,16.4593,15.9656,16.4593,142400.0],["2009-06-01",16.5729,17.7404,16.5729,17.4936,99600.0],["2009-06-02",17.3565,18.0186,17.3565,17.9128,97200.0],["2009-06-03",17.4427,17.4427,16.5533,17.1527,162000.0],["2009-06-04",17.1645,17.3878,16.902,17.2546,84400.0],["2009-06-05",17.3212,17.6856,16.9137,17.4231,99200.0],["2009-06-08",17.4231,17.5837,16.6081,17.0822,98400.0],["2009-06-09",17.1371,17.1371,16.7061,16.9137,96600.0],["2009-06-10",16.8667,17.1371,16.232,16.4828,96200.0],["2009-06-11",16.6121,17.9481,16.5729,17.1488,91000.0],["2009-06-12",16.9098,17.043,16.3887,16.8354,74400.0],["2009-06-15",16.3887,16.616,16.0871,16.3496,65200.0],["2009-06-16",16.565,16.7805,15.7619,15.9029,60600.0],["2009-06-17",15.9538,16.1772,15.0919,15.5934,89800.0],["2009-06-18",15.6482,16.2712,15.3622,15.9617,47800.0],["2009-06-19",16.2281,16.3496,15.7384,15.8481,93000.0],["2009-06-22",15.6326,15.7658,14.5943,14.8294,102400.0],["2009-06-23",14.9587,15.4328,14.6413,15.2604,123200.0],["2009-06-24",15.4837,15.852,15.2604,15.5425,95800.0],["2009-06-25",15.5464,16.5572,15.5464,16.5141,99200.0],["2009-06-26",16.471,17.5053,16.3417,17.4152,436800.0],["2009-06-29",17.5249,17.6621,17.1292,17.4936,124000.0],["2009-06-30",17.5602,17.7365,17.2154,17.3016,97000.0],["2009-07-01",17.4583,17.9442,17.235,17.6856,93400.0],["2009-07-02",17.3173,17.5445,16.8981,17.2781,57000.0],["2009-07-06",17.2507,17.3251,16.7531,17.2546,90600.0],["2009-07-07",17.3134,17.3839,16.4945,16.6003,91600.0],["2009-07-08",16.6277,16.8902,15.8755,16.3104,61800.0],["2009-07-09",16.471,16.471,15.8324,15.8441,34600.0],["2009-07-10",15.7893,16.4083,15.5699,16.2947,54200.0],["2009-07-13",16.3535,16.7139,16.044,16.471,117600.0],["2009-07-14",16.5102,16.7923,16.1184,16.3731,94000.0],["2009-07-15",16.5455,16.8432,16.4005,16.6865,70400.0],["2009-07-16",16.6669,17.0195,16.569,16.8393,105600.0],["2009-07-17",16.8863,17.1958,16.3535,16.4201,50200.0],["2009-07-20",16.5533,16.6473,16.2281,16.4828,51800.0],["2009-07-21",16.6003,16.757,15.8128,16.1145,84000.0],["2009-07-22",16.0165,16.2085,15.8206,16.2046,109000.0],["2009-07-23",16.1537,17.0274,16.1145,16.5102,82000.0],["2009-07-24",16.4162,16.7531,16.2163,16.5611,51400.0],["2009-07-27",16.565,16.6591,16.0322,16.565,90200.0],["2009-07-28",17.1018,18.0186,17.1018,17.713,161400.0],["2009-07-29",17.7718,17.9637,17.5249,17.8854,94800.0],["2009-07-30",17.9246,18.1949,17.474,17.6346,170200.0],["2009-07-31",17.6072,17.9912,17.4309,17.5445,89200.0],["2009-08-03",17.6503,18.2889,17.5641,18.0029,213400.0],["2009-08-04",17.9677,18.5044,17.9402,18.4143,81600.0],["2009-08-05",18.6494,18.6925,18.2184,18.4457,82400.0],["2009-08-06",18.4731,18.4731,17.811,17.8423,65400.0],["2009-08-07",18.1871,18.6024,18.0225,18.2419,54200.0],["2009-08-10",18.046,18.575,18.0225,18.4888,65800.0],["2009-08-11",18.4417,18.6494,17.6307,18.0343,83000.0],["2009-08-12",18.1009,18.716,17.811,18.4026,89200.0],["2009-08-13",18.7278,18.9746,18.524,18.6572,69000.0],["2009-08-14",18.669,18.7865,18.4143,18.5514,73800.0],["2009-08-17",18.3164,18.6063,18.3164,18.5436,43800.0],["2009-08-18",18.5945,18.8061,18.5358,18.7983,189400.0],["2009-08-19",18.5514,19.0373,18.4143,18.7512,49800.0],["2009-08-20",18.763,19.4643,18.716,19.4134,75200.0],["2009-08-21",19.5858,19.5897,18.5005,18.6298,175800.0],["2009-08-24",18.7317,19.4917,18.7317,19.48,155600.0],["2009-08-25",19.5348,19.5505,19.0921,19.4565,202600.0],["2009-08-26",19.3781,19.9423,19.3664,19.9423,273800.0],["2009-08-27",19.8754,20.3673,19.5882,20.3673,153400.0],["2009-08-28",20.6152,21.1503,20.383,20.8631,205400.0],["2009-08-31",20.7293,21.7878,20.7293,21.2723,320200.0],["2009-09-01",21.2094,21.5045,20.8631,21.052,169600.0],["2009-09-02",20.7726,21.3825,20.7647,21.2094,139400.0],["2009-09-03",21.2133,21.5438,21.0402,21.532,123600.0],["2009-09-04",21.5478,21.5478,21.2487,21.5123,58200.0],["2009-09-08",21.835,22.6495,21.4769,22.5827,227200.0],["2009-09-09",22.685,23.4208,22.3072,22.5118,313000.0],["2009-09-10",22.5472,23.2673,22.1852,23.2555,129400.0],["2009-09-11",23.2201,23.4129,22.9368,23.2044,158200.0],["2009-09-14",23.2044,23.6057,23.1296,23.5349,94600.0],["2009-09-15",23.4405,24.0032,23.4405,23.9284,137400.0],["2009-09-16",24.1527,24.6446,23.8536,24.3652,120600.0],["2009-09-17",24.2904,24.7823,24.2629,24.6721,104200.0],["2009-09-18",24.739,24.739,24.3494,24.4085,138400.0],["2009-09-21",24.3101,24.3376,23.893,23.893,57800.0],["2009-09-22",24.1409,24.2983,23.8851,24.1606,105200.0],["2009-09-23",24.2707,24.6446,24.0307,24.2707,123600.0],["2009-09-24",24.5501,24.7075,24.1291,24.2589,98800.0],["2009-09-25",24.2589,24.4832,23.9599,24.0897,64600.0],["2009-09-28",24.4045,24.6957,24.1527,24.5777,70600.0],["2009-09-29",24.4793,24.7193,24.1251,24.2275,74800.0],["2009-09-30",24.1763,24.2589,23.5546,23.6412,102800.0],["2009-10-01",23.3775,23.6451,22.9407,23.1453,107200.0],["2009-10-02",22.9407,23.771,22.9407,23.6057,101200.0],["2009-10-05",23.9363,23.9363,23.4838,23.6766,88200.0],["2009-10-06",23.7513,24.6249,23.7395,24.6249,63200.0],["2009-10-07",24.4242,24.6603,24.3219,24.6013,76200.0],["2009-10-08",24.5934,24.8413,24.3573,24.8256,236400.0],["2009-10-09",24.8885,24.9672,24.5462,24.802,100800.0],["2009-10-12",25.0971,25.1128,24.8453,24.9672,74400.0],["2009-10-13",25.0066,25.1561,24.7429,24.9003,58000.0],["2009-10-14",25.0971,25.3332,24.7862,25.2584,277800.0],["2009-10-15",24.9358,25.3961,24.9121,25.0735,50400.0],["2009-10-16",25.1128,25.1404,24.5973,24.8571,64800.0],["2009-10-19",25.0577,25.3804,24.621,25.3765,82200.0],["2009-10-20",25.5378,25.5575,24.5855,25.3293,135000.0],["2009-10-21",25.3883,25.5732,25.1719,25.404,163600.0],["2009-10-22",25.2702,25.5339,24.8531,25.2387,84000.0],["2009-10-23",25.1443,25.3686,23.8025,23.8812,151600.0],["2009-10-26",23.7592,24.7508,23.6136,23.9205,123200.0],["2009-10-27",23.7317,24.2117,23.5703,24.1015,135200.0],["2009-10-28",24.0701,24.0701,22.8856,22.9053,139400.0],["2009-10-29",23.0785,23.6805,23.0667,23.5664,50600.0],["2009-10-30",23.4483,23.4483,22.4095,22.5236,92200.0],["2009-11-02",22.5905,22.5905,21.3392,22.0947,216000.0],["2009-11-03",21.8744,22.4213,21.7209,22.4095,71200.0],["2009-11-04",22.5866,22.6968,21.9885,22.1301,128000.0],["2009-11-05",22.3111,23.5625,22.2128,23.5506,120000.0],["2009-11-06",23.1886,23.6018,22.7637,22.8935,90600.0],["2009-11-09",22.925,23.5585,22.5433,23.3972,83000.0],["2009-11-10",23.3893,23.7828,23.1611,23.7317,151600.0],["2009-11-11",23.7671,24.0071,23.35,23.7317,131400.0],["2009-11-12",23.6844,24.011,23.2162,23.4169,93200.0],["2009-11-13",23.4365,23.8851,23.2791,23.7828,47200.0],["2009-11-16",24.0622,24.4832,23.7041,24.2117,102400.0],["2009-11-17",24.0386,25.7818,23.7631,25.404,193600.0],["2009-11-18",25.2781,25.5732,25.0853,25.5732,65000.0],["2009-11-19",25.3056,25.3056,24.1566,24.9121,78400.0],["2009-11-20",24.7154,25.467,24.7154,24.9043,58800.0],["2009-11-23",25.1168,25.7739,24.5187,24.6406,285000.0],["2009-11-24",24.7115,25.6126,24.3691,25.6126,227400.0],["2009-11-25",25.893,25.9641,24.9017,25.4388,75200.0],["2009-11-27",24.3922,24.7871,24.092,24.092,51800.0],["2009-11-30",24.1947,24.8227,23.4798,24.7713,109600.0],["2009-12-01",24.9767,25.1584,24.4435,24.7437,114200.0],["2009-12-02",24.8345,25.6955,24.8345,25.5217,124400.0],["2009-12-03",25.6284,25.6718,24.6173,24.6726,101800.0],["2009-12-04",25.0043,25.5573,24.6963,24.9806,118200.0],["2009-12-07",24.9806,24.9806,24.5896,24.8543,115000.0],["2009-12-08",24.799,25.2808,24.6331,25.265,126400.0],["2009-12-09",25.3716,25.5454,24.8227,25.5415,162000.0],["2009-12-10",25.5612,25.6915,24.3487,24.637,104400.0],["2009-12-11",24.8661,25.3835,24.7595,25.265,58400.0],["2009-12-14",25.3282,25.5336,25.0517,25.2966,140000.0],["2009-12-15",25.1189,25.6718,25.0557,25.3953,73600.0],["2009-12-16",25.5059,26.2919,25.4783,26.2208,190800.0],["2009-12-17",26.2879,26.3393,25.4585,25.9048,112800.0],["2009-12-18",25.9127,26.4578,25.9127,26.2998,322200.0],["2009-12-21",26.5407,26.8488,26.3116,26.5249,172200.0],["2009-12-22",26.7066,26.7184,26.1221,26.6078,107800.0],["2009-12-23",26.8251,26.8488,26.3867,26.6434,96400.0],["2009-12-24",26.8053,26.8053,26.4617,26.6157,13800.0],["2009-12-28",26.4973,26.7303,26.4696,26.6157,40800.0],["2009-12-29",26.6592,26.6592,26.4617,26.5249,63800.0],["2009-12-30",26.5131,26.6197,26.0707,26.4341,98800.0],["2009-12-31",26.3472,26.3472,25.577,25.5968,74800.0],["2010-01-04",25.968,26.6118,25.968,26.5091,125400.0],["2010-01-05",26.3985,26.3985,25.7073,26.0786,150000.0],["2010-01-06",25.9996,26.2563,25.5533,25.6995,82200.0],["2010-01-07",25.7547,26.1142,24.8503,25.9759,84600.0],["2010-01-08",25.814,26.1773,25.5415,25.6521,75800.0],["2010-01-11",25.8535,25.9285,25.5178,25.81,42200.0],["2010-01-12",25.5612,25.8772,25.34,25.5691,52800.0],["2010-01-13",25.4822,26.7263,25.2216,26.6829,112400.0],["2010-01-14",26.6829,26.6829,26.2761,26.4183,159600.0],["2010-01-15",26.4973,26.4973,26.0352,26.3274,70800.0],["2010-01-19",26.4617,26.4617,26.1299,26.4143,56600.0],["2010-01-20",26.3116,26.3116,25.656,25.8693,71000.0],["2010-01-21",25.8179,26.1773,25.6837,25.6837,80000.0],["2010-01-22",25.5731,25.5928,24.5857,24.7318,62800.0],["2010-01-25",25.0043,25.1742,24.8266,24.9964,56600.0],["2010-01-26",24.8464,25.1386,24.7634,24.8187,95200.0],["2010-01-27",24.6291,24.6647,23.8866,24.2381,99200.0],["2010-01-28",24.1907,24.1907,22.9308,23.4324,137200.0],["2010-01-29",23.5786,23.8432,23.0256,23.0967,125400.0],["2010-02-01",23.2508,23.4008,22.6781,23.0098,86200.0],["2010-02-02",23.0256,23.0256,22.2041,22.532,149200.0],["2010-02-03",22.449,22.6188,22.449,22.4727,174600.0],["2010-02-04",22.2792,22.4214,21.821,21.8803,55400.0],["2010-02-05",21.8684,22.2318,21.4379,22.0541,189600.0],["2010-02-08",22.0383,22.0383,21.7183,21.7341,79200.0],["2010-02-09",20.6362,20.8929,19.2223,19.8147,410000.0],["2010-02-10",19.6686,19.6686,18.1638,18.6259,426200.0],["2010-02-11",18.9576,19.4829,18.8036,19.1946,235600.0],["2010-02-12",19.084,19.8897,18.7918,19.8305,251000.0],["2010-02-16",20.0201,20.0201,19.554,19.6212,169400.0],["2010-02-17",19.712,19.8621,19.5422,19.7554,154600.0],["2010-02-18",19.6765,20.0556,19.5935,20.0003,91400.0],["2010-02-19",20.0517,20.2136,19.8265,20.1148,69600.0],["2010-02-22",20.0675,20.0833,19.7831,20.0161,71200.0],["2010-02-23",19.8858,19.9727,19.3368,19.3723,135000.0],["2010-02-24",19.4676,19.8407,19.4557,19.5073,73200.0],["2010-02-25",19.1739,19.2691,18.8326,19.1739,46800.0],["2010-02-26",19.1302,19.1302,18.6738,18.8683,128800.0],["2010-03-01",18.7214,19.2176,18.5547,19.2136,136600.0],["2010-03-02",19.289,19.8367,19.1501,19.7057,199200.0],["2010-03-03",19.7454,20.182,19.5351,20.0431,126400.0],["2010-03-04",20.182,20.694,20.182,20.5233,94000.0],["2010-03-05",20.5908,21.2298,20.4241,21.0234,174200.0],["2010-03-08",20.944,21.206,20.4836,20.6146,79800.0],["2010-03-09",20.6106,21.0115,20.4797,20.9202,72200.0],["2010-03-10",21.0234,21.5711,20.9678,21.0393,162600.0],["2010-03-11",21.0274,21.0274,20.5194,20.9163,67800.0],["2010-03-12",20.9282,21.4362,20.7059,21.329,131200.0],["2010-03-15",21.3806,21.6823,21.0671,21.21,67600.0],["2010-03-16",21.2139,21.5076,21.0353,21.2338,73600.0],["2010-03-17",21.1226,21.4997,20.9837,21.2735,75800.0],["2010-03-18",21.2655,22.0514,21.1147,21.7735,73200.0],["2010-03-19",21.4759,21.9998,21.0671,21.4759,127600.0],["2010-03-22",21.4362,21.718,21.1822,21.71,42800.0],["2010-03-23",21.8251,21.8251,21.4282,21.6981,65800.0],["2010-03-24",21.6743,21.6743,21.1822,21.3131,79800.0],["2010-03-25",21.3846,21.5672,20.9282,20.944,71800.0],["2010-03-26",20.9639,21.329,20.5749,20.7773,72600.0],["2010-03-29",20.7972,21.6664,20.7972,21.4917,71000.0],["2010-03-30",21.5791,22.2776,21.5711,22.2736,92200.0],["2010-03-31",22.2617,22.7062,22.0196,22.1823,161200.0],["2010-04-01",22.4165,22.607,21.8093,22.0275,157800.0],["2010-04-05",22.1744,22.4364,21.968,22.2895,160000.0],["2010-04-06",22.1109,22.9722,21.8886,22.9285,58200.0],["2010-04-07",22.8412,22.8928,22.607,22.8928,128600.0],["2010-04-08",22.8928,23.5397,22.6785,23.2063,108800.0],["2010-04-09",23.2698,23.758,23.0079,23.758,84400.0],["2010-04-12",23.8612,24.0041,23.5834,23.9287,94400.0],["2010-04-13",23.8096,24.1271,23.7263,24.0676,191400.0],["2010-04-14",24.2105,24.5042,23.754,23.9326,131600.0],["2010-04-15",23.8493,24.524,23.8294,24.4645,58800.0],["2010-04-16",24.4645,24.5875,24.2422,24.3295,142800.0],["2010-04-19",24.3017,24.6113,23.9961,24.5002,105000.0],["2010-04-20",25.7385,28.874,25.7385,28.7589,609200.0],["2010-04-21",28.9692,28.9692,27.6237,28.9692,354400.0],["2010-04-22",28.6914,29.894,28.5604,29.6836,191000.0],["2010-04-23",29.5447,29.8622,29.2312,29.8305,194000.0],["2010-04-26",29.9138,30.3464,29.7511,29.7868,184400.0],["2010-04-27",29.7471,30.7354,29.4852,30.2631,225400.0],["2010-04-28",30.2432,30.3623,29.4336,29.5764,220600.0],["2010-04-29",29.7987,31.6522,29.5963,31.4617,259000.0],["2010-04-30",31.1997,31.3545,29.9654,30.0646,297400.0],["2010-05-03",30.3028,30.6917,29.8503,30.2313,343000.0],["2010-05-04",29.9297,29.9654,28.9494,29.4375,180200.0],["2010-05-05",29.3066,29.3066,28.1476,28.489,185600.0],["2010-05-06",28.2707,29.1796,27.0879,27.6237,245800.0],["2010-05-07",27.33,27.9413,26.7268,27.3539,244000.0],["2010-05-10",27.8023,29.0724,27.8023,29.0049,178800.0],["2010-05-11",28.4612,30.5687,28.4612,29.7352,236200.0],["2010-05-12",29.767,30.0091,29.6677,29.8741,212000.0],["2010-05-13",29.886,30.0607,29.3701,29.4614,238800.0],["2010-05-14",29.3105,29.3463,28.3183,28.9017,88200.0],["2010-05-17",29.0922,29.8384,28.223,29.759,349800.0],["2010-05-18",29.8344,29.8424,29.0248,29.0962,253000.0],["2010-05-19",28.993,29.3939,28.6041,29.2272,113200.0],["2010-05-20",28.6041,28.743,27.6912,27.8341,179800.0],["2010-05-21",27.5563,28.9375,27.4293,28.6954,160600.0],["2010-05-24",28.7549,29.3185,28.5326,28.9295,127000.0],["2010-05-25",28.3183,28.4771,27.4729,28.3064,161400.0],["2010-05-26",28.617,29.1745,27.7529,27.8962,119000.0],["2010-05-27",28.7206,29.4772,27.9161,29.4772,105600.0],["2010-05-28",29.3697,29.4374,28.4577,28.7245,127200.0],["2010-06-01",28.406,29.8117,28.3024,28.3024,117200.0],["2010-06-02",28.4338,29.1785,28.167,28.8679,142800.0],["2010-06-03",29.2303,29.8117,28.2865,29.4573,134800.0],["2010-06-04",28.7126,28.844,27.0121,27.275,91400.0],["2010-06-07",27.486,27.5298,26.4227,26.5024,72800.0],["2010-06-08",26.6338,26.7214,25.7896,25.9807,112600.0],["2010-06-09",26.2953,26.602,26.0484,26.2276,139400.0],["2010-06-10",26.7175,27.3188,26.5422,26.7971,78800.0],["2010-06-11",26.6378,27.4183,26.6059,27.3467,57200.0],["2010-06-14",27.7369,28.1909,27.2352,27.2989,72200.0],["2010-06-15",27.3626,27.8644,27.3188,27.8046,171400.0],["2010-06-16",27.4781,28.4737,27.4621,27.7807,89800.0],["2010-06-17",28.0754,28.0953,27.5617,27.94,59800.0],["2010-06-18",28.1113,29.1467,28.1113,29.0232,153800.0],["2010-06-21",29.4971,29.6923,28.5732,28.7007,75400.0],["2010-06-22",28.7166,29.1666,28.5732,28.5772,77000.0],["2010-06-23",28.6011,28.9436,28.3621,28.7166,43200.0],["2010-06-24",28.4976,28.7484,27.7051,27.7608,154800.0],["2010-06-25",27.9082,27.9759,27.4422,27.7807,154000.0],["2010-06-28",27.9559,28.0754,27.5497,27.729,79200.0],["2010-06-29",27.0281,27.3984,26.8369,27.1913,181800.0],["2010-06-30",27.275,27.5697,26.9166,27.2511,160600.0],["2010-07-01",27.0719,27.6772,26.3511,27.3785,125800.0],["2010-07-02",26.8329,27.6294,26.1759,26.3073,131000.0],["2010-07-06",26.6816,26.6816,25.1126,25.2241,145400.0],["2010-07-07",25.3873,25.5188,24.9772,25.459,143800.0],["2010-07-08",25.698,27.6095,25.698,27.4582,211800.0],["2010-07-09",27.5219,27.6175,27.1555,27.5816,124000.0],["2010-07-12",27.6254,27.7528,27.1595,27.2272,63800.0],["2010-07-13",27.7051,28.5732,27.6573,28.402,106400.0],["2010-07-14",28.3821,28.7405,27.8883,28.3582,58000.0],["2010-07-15",28.3582,28.6529,27.3148,28.4776,74400.0],["2010-07-16",28.3821,28.4537,26.9723,26.9723,142200.0],["2010-07-19",27.1635,27.6692,26.7812,27.056,37400.0],["2010-07-20",26.598,27.498,26.3391,27.4781,103000.0],["2010-07-21",26.1042,27.721,25.9289,26.7533,78200.0],["2010-07-22",27.1754,28.2745,27.1754,27.8166,263200.0],["2010-07-23",27.6214,28.5334,27.3865,28.4936,121000.0],["2010-07-26",28.625,28.625,27.0878,27.8763,155000.0],["2010-07-27",28.0754,28.0754,25.8772,26.2117,146800.0],["2010-07-28",26.2874,26.3073,25.9369,26.0444,97200.0],["2010-07-29",26.1719,26.6816,25.8772,26.0205,143800.0],["2010-07-30",25.6104,26.4546,25.463,26.2874,88800.0],["2010-08-02",26.9763,27.1475,26.582,26.8688,164200.0],["2010-08-03",26.8011,26.9484,26.148,26.2436,115200.0],["2010-08-04",26.4347,26.4347,25.925,26.2396,105600.0],["2010-08-05",25.925,26.4267,25.467,25.5347,65000.0],["2010-08-06",25.1245,25.3037,24.4913,25.1245,76000.0],["2010-08-09",25.2281,25.8851,25.0608,25.8373,99600.0],["2010-08-10",25.4511,25.4511,24.3121,24.575,174200.0],["2010-08-11",24.121,24.3281,23.5674,23.7984,112600.0],["2010-08-12",23.5475,23.9537,23.4161,23.5196,82800.0],["2010-08-13",23.4957,23.663,23.0099,23.0338,129000.0],["2010-08-16",22.8546,23.3643,22.7072,23.2608,61800.0],["2010-08-17",23.5316,23.8502,23.2887,23.3922,75800.0],["2010-08-18",23.2966,23.5595,22.9741,23.2767,85400.0],["2010-08-19",23.1493,23.2926,22.2055,22.2971,83400.0],["2010-08-20",22.1019,22.4205,21.9426,22.309,133600.0],["2010-08-23",22.5041,22.7789,21.855,21.9586,84600.0],["2010-08-24",21.6081,22.5599,21.4448,22.0979,125200.0],["2010-08-25",21.8869,22.5758,21.5802,22.3648,80000.0],["2010-08-26",22.54,22.6595,21.8471,21.8829,67400.0],["2010-08-27",22.1029,22.4109,21.7829,22.2989,57200.0],["2010-08-30",22.0829,22.3069,21.7549,21.7549,81400.0],["2010-08-31",21.6349,22.5229,21.4189,22.1789,138600.0],["2010-09-01",22.5469,22.5469,22.0109,22.5389,129400.0],["2010-09-02",22.5829,22.6189,22.2989,22.4869,29000.0],["2010-09-03",22.7589,23.0508,22.5549,22.9828,39600.0],["2010-09-07",22.9428,23.1788,22.3989,22.4789,73000.0],["2010-09-08",22.4989,22.8829,22.3029,22.3909,85800.0],["2010-09-09",22.7388,23.3388,22.6709,23.3068,85400.0],["2010-09-10",23.3148,23.6868,23.1188,23.1828,71000.0],["2010-09-13",23.4588,23.9108,23.3188,23.8268,70800.0],["2010-09-14",23.7988,23.8508,23.3828,23.6548,49200.0],["2010-09-15",23.6388,23.8068,23.3828,23.6988,44800.0],["2010-09-16",23.5988,23.8708,23.4668,23.7068,72000.0],["2010-09-17",23.8628,23.9828,23.2588,23.8748,117200.0],["2010-09-20",24.0628,24.8907,24.0388,24.8428,62200.0],["2010-09-21",24.7468,24.9787,24.2188,24.6988,58400.0],["2010-09-22",24.6828,24.9107,24.0748,24.5828,83800.0],["2010-09-23",24.3468,24.5588,23.4628,23.5628,98800.0],["2010-09-24",23.9628,24.0908,23.5268,24.0908,56000.0],["2010-09-27",24.0868,24.2948,23.6588,24.0068,39400.0],["2010-09-28",24.1268,24.2908,23.3588,23.9868,80800.0],["2010-09-29",23.8348,24.0908,23.6148,23.7668,91600.0],["2010-09-30",23.9148,24.1588,23.4788,23.6428,52600.0],["2010-10-01",23.9828,24.0228,23.5988,23.6468,130400.0],["2010-10-04",23.6828,23.8908,23.6028,23.6308,111200.0],["2010-10-05",23.9908,24.4348,23.8268,24.0748,89400.0],["2010-10-06",23.9548,24.1148,23.7028,23.8948,61200.0],["2010-10-07",24.1228,24.5468,23.8428,24.4948,69800.0],["2010-10-08",24.4948,24.9867,24.4948,24.8827,32200.0],["2010-10-11",24.7868,24.8268,24.1308,24.1948,39400.0],["2010-10-12",24.0348,24.8027,23.9508,24.7028,80800.0],["2010-10-13",24.9027,25.9547,24.8227,25.8147,115000.0],["2010-10-14",25.9107,25.9827,25.1947,25.5067,62200.0],["2010-10-15",25.8707,25.8707,25.1587,25.1907,88000.0],["2010-10-18",25.1827,25.5787,25.1827,25.5787,24200.0],["2010-10-19",25.2867,25.9947,25.1947,25.6187,127200.0],["2010-10-20",26.0027,26.9346,25.6907,26.5307,137600.0],["2010-10-21",26.7307,26.9346,25.9747,26.7387,103400.0],["2010-10-22",26.8946,26.9346,26.6467,26.8266,60000.0],["2010-10-25",26.9986,27.5066,26.8187,27.3706,56200.0],["2010-10-26",27.1386,27.4426,26.4787,27.2426,90800.0],["2010-10-27",27.1746,27.3786,26.7747,27.2706,76800.0],["2010-10-28",27.2866,27.3866,26.8466,27.1066,84400.0],["2010-10-29",26.8946,27.0426,26.6147,26.9746,87400.0],["2010-11-01",27.1706,27.7906,26.8467,27.0106,105800.0],["2010-11-02",27.4186,27.8586,27.3026,27.7866,77400.0],["2010-11-03",27.8986,28.3466,27.2506,28.1146,92400.0],["2010-11-04",28.7026,29.1105,28.2146,29.0985,77200.0],["2010-11-05",29.1985,29.1985,28.7345,29.0425,75000.0],["2010-11-08",29.0385,29.1985,28.8026,29.0465,39200.0],["2010-11-09",29.1745,29.1745,28.6226,28.7985,50600.0],["2010-11-10",28.9945,29.3385,28.2746,29.2945,48400.0],["2010-11-11",28.9506,29.8785,28.8386,29.8145,41600.0],["2010-11-12",29.6545,29.7865,29.1145,29.2865,58600.0],["2010-11-15",29.5585,29.5985,29.0385,29.0385,59000.0],["2010-11-16",28.9985,28.9985,27.6146,28.1866,66400.0],["2010-11-17",28.1826,28.2186,27.2186,27.4386,80800.0],["2010-11-18",27.5946,28.4226,27.3946,28.2346,86200.0],["2010-11-19",28.2666,28.7146,28.0586,28.5946,36600.0],["2010-11-22",28.5346,28.7346,28.2586,28.5546,59000.0],["2010-11-23",28.3346,28.3986,27.9466,28.2306,55800.0],["2010-11-24",28.5826,28.9705,28.5306,28.8746,70200.0],["2010-11-26",28.7983,29.276,28.7381,28.999,9800.0],["2010-11-29",28.8224,28.8224,28.0396,28.3246,26400.0],["2010-11-30",28.0597,28.6016,27.9673,28.3206,138400.0],["2010-12-01",28.722,28.722,28.1199,28.3527,77000.0],["2010-12-02",28.4852,28.5735,28.1801,28.5414,50200.0],["2010-12-03",28.3206,28.6297,28.1399,28.4731,92400.0],["2010-12-06",28.5654,29.577,28.2162,29.007,65400.0],["2010-12-07",29.5811,29.5811,28.9187,29.0632,58600.0],["2010-12-08",29.0632,29.5409,29.0191,29.3964,95600.0],["2010-12-09",29.5891,29.5891,29.28,29.3924,60600.0],["2010-12-10",29.3924,29.7015,29.3402,29.6493,52600.0],["2010-12-13",29.6373,29.6373,29.2318,29.2318,79200.0],["2010-12-14",29.4566,29.854,29.4566,29.7296,48600.0],["2010-12-15",29.842,30.1029,29.2117,29.9985,112400.0],["2010-12-16",30.0066,30.7853,29.9704,30.689,74800.0],["2010-12-17",30.7893,30.8054,30.0628,30.5405,181400.0],["2010-12-20",30.5405,30.9017,30.4281,30.7131,62800.0],["2010-12-21",30.7733,30.9058,30.5084,30.8857,60200.0],["2010-12-22",30.8857,30.8857,30.3438,30.416,20400.0],["2010-12-23",30.4521,30.6127,30.2073,30.2073,18200.0],["2010-12-27",30.0909,30.9058,30.0828,30.8777,26800.0],["2010-12-28",30.8295,30.8295,30.3598,30.4401,16800.0],["2010-12-29",30.4401,30.7412,30.2514,30.5244,24600.0],["2010-12-30",30.4441,30.9018,30.4441,30.697,46000.0],["2010-12-31",30.5846,30.7091,30.3157,30.6167,63000.0],["2011-01-03",30.8897,31.5159,30.689,31.0101,55600.0],["2011-01-04",31.1948,31.1948,30.135,30.2354,111600.0],["2011-01-05",30.1752,31.6564,29.4044,30.986,129800.0],["2011-01-06",30.9098,30.9981,29.573,30.2635,114800.0],["2011-01-07",30.2514,30.2514,29.3442,29.7577,201200.0],["2011-01-10",29.9825,29.9825,29.0391,29.276,152400.0],["2011-01-11",29.4887,29.6092,29.2318,29.4406,53000.0],["2011-01-12",29.7336,29.9263,29.557,29.6654,36000.0],["2011-01-13",29.6654,29.7537,29.4125,29.7175,46800.0],["2011-01-14",29.7456,30.1069,29.6694,29.9343,48800.0],["2011-01-18",29.9423,29.9423,29.6734,29.9142,69400.0],["2011-01-19",29.8299,30.0949,29.6854,29.8902,41400.0],["2011-01-20",29.8621,29.9865,29.7537,29.8059,64400.0],["2011-01-21",29.9303,30.0106,29.8059,29.9464,67000.0],["2011-01-24",29.9303,30.2153,29.8018,29.9223,29400.0],["2011-01-25",29.8018,30.3076,29.5771,29.6413,39600.0],["2011-01-26",29.8259,30.3719,29.3643,30.2876,38800.0],["2011-01-27",30.1712,30.4361,29.8701,30.1832,25200.0],["2011-01-28",30.0708,30.0708,29.2479,29.3282,66800.0],["2011-01-31",29.1114,29.6373,29.1114,29.1114,69000.0],["2011-02-01",29.2358,30.5124,29.2358,30.3438,91400.0],["2011-02-02",30.139,30.5083,29.1355,29.1636,53600.0],["2011-02-03",29.3282,29.5008,28.7621,29.2318,127800.0],["2011-02-04",29.4205,30.5766,28.8665,30.1029,78200.0],["2011-02-07",29.9142,30.424,29.9142,30.3157,73600.0],["2011-02-08",30.0949,30.2354,29.3763,30.2354,104600.0],["2011-02-09",29.8259,30.2434,28.991,29.3482,101200.0],["2011-02-10",29.6292,29.6292,29.2599,29.3522,44200.0],["2011-02-11",29.1114,29.4285,28.6216,28.7019,54400.0],["2011-02-14",28.7662,28.7662,28.2001,28.2764,85000.0],["2011-02-15",28.148,28.2242,27.5458,27.6783,83000.0],["2011-02-16",27.6422,28.164,27.5538,28.1399,65800.0],["2011-02-17",28.0235,28.5935,27.9071,28.4731,49800.0],["2011-02-18",28.6979,28.7702,28.3045,28.7702,44600.0],["2011-02-22",28.445,28.8826,28.3045,28.3206,47800.0],["2011-02-23",28.2363,28.4892,27.9914,28.0035,97200.0],["2011-02-24",28.1042,28.6079,27.8141,28.2331,76800.0],["2011-02-25",28.1042,28.6965,28.1042,28.4991,66400.0],["2011-02-28",28.5595,28.6078,28.0317,28.2815,64200.0],["2011-03-01",28.4064,28.5877,28.1122,28.2734,71400.0],["2011-03-02",28.3742,28.3782,28.1042,28.1243,63800.0],["2011-03-03",28.3298,29.176,28.3298,28.5716,60600.0],["2011-03-04",28.5273,28.9262,27.9752,28.91,70600.0],["2011-03-07",28.9342,29.0954,28.1485,28.6804,69600.0],["2011-03-08",28.7328,29.5668,28.5514,29.2969,65000.0],["2011-03-09",29.2042,29.4379,28.9946,29.2283,37600.0],["2011-03-10",28.6723,28.7771,28.3862,28.628,57800.0],["2011-03-11",28.2895,28.487,28.08,28.1324,37600.0],["2011-03-14",28.1042,28.6965,28.1042,28.3298,50600.0],["2011-03-15",28.1042,28.3419,27.8342,28.2251,42000.0],["2011-03-16",28.2049,28.7126,28.0437,28.0558,99200.0],["2011-03-17",28.7086,28.7086,28.0035,28.0518,34600.0],["2011-03-18",28.1727,28.2613,28.0035,28.0035,135800.0],["2011-03-21",28.4668,28.628,28.1203,28.6159,35200.0],["2011-03-22",28.7489,28.769,28.487,28.6965,30000.0],["2011-03-23",28.7086,28.9262,28.2089,28.7892,18400.0],["2011-03-24",28.8778,28.8778,28.5635,28.6562,18400.0],["2011-03-25",28.902,29.1155,28.7166,28.7731,31600.0],["2011-03-28",28.7932,28.9947,28.5958,28.7207,49800.0],["2011-03-29",28.6522,28.9503,28.6522,28.906,34600.0],["2011-03-30",28.9302,29.0994,28.7851,28.9705,33600.0],["2011-03-31",29.0954,29.2123,28.8939,29.2123,40400.0],["2011-04-01",29.0551,29.6716,28.91,29.3734,44400.0],["2011-04-04",29.5346,29.6635,29.2122,29.6273,39600.0],["2011-04-05",29.4137,29.9456,29.4137,29.8609,49000.0],["2011-04-06",30.0221,30.3082,29.869,29.9939,48600.0],["2011-04-07",29.8287,30.1914,29.8126,29.8166,24800.0],["2011-04-08",29.8449,30.002,29.8166,29.8166,14600.0],["2011-04-11",29.8045,29.8811,29.317,29.5547,40400.0],["2011-04-12",29.4621,29.6877,29.2122,29.3734,43400.0],["2011-04-13",29.6272,29.6353,28.6522,28.9382,90200.0],["2011-04-14",28.8536,28.9906,28.5071,28.8698,23000.0],["2011-04-15",28.6481,29.2404,28.487,29.1276,33200.0],["2011-04-18",28.6079,28.7529,28.4789,28.6361,30800.0],["2011-04-19",28.636,28.9906,28.1042,28.3137,29400.0],["2011-04-20",28.8415,29.1478,28.6804,29.1155,21600.0],["2011-04-21",29.313,29.313,28.7529,28.9987,17600.0],["2011-04-25",28.8496,29.0632,28.6602,28.8093,12200.0],["2011-04-26",28.9262,29.2364,28.765,28.9745,35600.0],["2011-04-27",29.0108,29.0954,28.8375,28.9705,28800.0],["2011-04-28",29.0108,29.1316,28.35,29.0108,37400.0],["2011-04-29",29.1881,29.1881,28.91,28.9987,66000.0],["2011-05-02",29.0591,29.1196,28.4547,28.4829,50000.0],["2011-05-03",29.0712,29.0914,28.1123,28.1203,78000.0],["2011-05-04",28.1243,28.2049,27.6287,27.802,54000.0],["2011-05-05",27.9229,27.9229,27.2298,27.5038,82400.0],["2011-05-06",27.9309,27.9309,27.0445,27.1573,75000.0],["2011-05-09",26.9841,27.1372,26.9478,27.0646,52000.0],["2011-05-10",27.2822,27.3507,27.0042,27.0848,48600.0],["2011-05-11",27.1533,27.1533,26.4441,26.9115,109400.0],["2011-05-12",26.835,27.1694,26.7866,26.8309,58000.0],["2011-05-13",26.98,27.0163,26.3917,26.6214,53600.0],["2011-05-16",26.3716,26.8269,26.154,26.158,31400.0],["2011-05-17",25.8035,26.2749,25.8035,25.8599,51200.0],["2011-05-18",25.9566,25.9888,25.602,25.7833,91000.0],["2011-05-19",26.017,26.0815,25.5657,25.9042,191600.0],["2011-05-20",25.9888,26.6778,25.8921,26.3998,155800.0],["2011-05-23",25.9969,26.1016,25.8236,25.8881,112000.0],["2011-05-24",25.8961,26.2709,25.6665,25.8317,113000.0],["2011-05-25",25.8438,26.216,25.8438,25.9571,82400.0],["2011-05-26",25.9571,26.2807,25.7953,26.2646,38200.0],["2011-05-27",26.5275,26.7743,26.4062,26.6934,79400.0],["2011-05-31",26.8026,27.3124,26.7945,27.1587,123000.0],["2011-06-01",27.1546,27.543,27.1546,27.2477,190400.0],["2011-06-02",27.2274,27.2477,27.0009,27.1101,60400.0],["2011-06-03",26.742,26.8593,25.7184,26.216,67800.0],["2011-06-06",26.3091,26.4426,25.8883,25.9247,52800.0],["2011-06-07",26.2322,26.3455,25.8843,25.8843,27600.0],["2011-06-08",25.8964,26.034,25.7831,25.7831,33400.0],["2011-06-09",25.8074,26.1917,25.7427,26.0461,34000.0],["2011-06-10",25.9733,26.0623,25.3462,25.5282,67200.0],["2011-06-13",25.771,26.0866,25.6982,25.9935,78400.0],["2011-06-14",26.1877,26.7298,26.1877,26.7177,28000.0],["2011-06-15",26.4709,26.924,26.3495,26.6125,83800.0],["2011-06-16",26.6934,27.4419,26.5194,27.1142,212000.0],["2011-06-17",27.2598,27.3529,26.5761,26.7015,115000.0],["2011-06-20",26.661,26.8957,26.4264,26.7622,52400.0],["2011-06-21",26.9806,27.2922,26.835,26.8835,118400.0],["2011-06-22",26.8188,27.0009,26.746,26.8026,107600.0],["2011-06-23",26.6004,27.102,26.4709,27.0697,98400.0],["2011-06-24",27.0373,27.4176,26.8229,27.1829,306800.0],["2011-06-27",27.2153,28.0042,26.9361,27.8666,68800.0],["2011-06-28",28.0244,28.0244,27.7089,27.9597,39600.0],["2011-06-29",27.9557,28.4007,27.8464,28.2227,45400.0],["2011-06-30",28.3521,28.7162,28.1053,28.6839,56200.0],["2011-07-01",28.7001,29.2745,28.5382,29.1734,53200.0],["2011-07-05",29.1046,29.2503,28.8902,29.1168,73400.0],["2011-07-06",29.1977,29.9016,29.048,29.8369,66000.0],["2011-07-07",29.938,30.9292,29.8531,30.8362,67400.0],["2011-07-08",30.4559,31.1356,30.3547,30.9009,74200.0],["2011-07-11",30.375,30.7998,30.1889,30.3588,60200.0],["2011-07-12",30.3345,30.4154,30.1161,30.3102,30800.0],["2011-07-13",30.464,30.464,30.0635,30.2617,73200.0],["2011-07-14",30.3386,30.3386,29.5254,29.5739,59600.0],["2011-07-15",29.6265,29.6265,29.2179,29.4121,48800.0],["2011-07-18",29.2543,29.3757,28.7486,28.9549,33600.0],["2011-07-19",29.2988,29.8046,28.959,29.7924,52600.0],["2011-07-20",29.6589,30.1525,29.5375,29.8571,34000.0],["2011-07-21",29.8652,30.6541,29.8652,30.5409,45600.0],["2011-07-22",30.5287,30.6905,30.2981,30.6905,36600.0],["2011-07-25",30.3022,30.9899,30.2941,30.9211,63200.0],["2011-07-26",30.9495,31.2165,30.8524,30.8928,47600.0],["2011-07-27",31.1558,32.2967,31.1558,32.1632,102600.0],["2011-07-28",32.3331,33.2353,32.2117,32.321,91000.0],["2011-07-29",31.8071,32.329,31.5037,32.0823,52200.0],["2011-08-01",32.3169,32.3169,31.5523,31.6817,32600.0],["2011-08-02",31.7181,31.7181,30.7755,30.824,56000.0],["2011-08-03",30.7148,30.9454,29.9906,30.8807,57800.0],["2011-08-04",30.6379,30.7148,29.5861,29.6063,215200.0],["2011-08-05",28.8295,30.557,28.5949,29.7398,64400.0],["2011-08-08",29.1208,30.0068,27.9759,27.9759,133600.0],["2011-08-09",28.5989,29.5537,27.4135,29.1289,163400.0],["2011-08-10",28.8538,29.1451,28.2591,28.336,89600.0],["2011-08-11",28.6192,30.3224,28.6192,29.5213,73400.0],["2011-08-12",29.6548,30.0796,29.1289,29.3757,78600.0],["2011-08-15",29.5335,30.0675,29.2017,29.8045,105200.0],["2011-08-16",29.5618,29.8612,29.3757,29.7034,105600.0],["2011-08-17",29.8652,29.9461,29.3393,29.7519,29000.0],["2011-08-18",28.785,30.0554,28.0325,28.4573,128400.0],["2011-08-19",28.1458,28.9873,28.0932,28.4209,85600.0],["2011-08-22",29.0116,29.0116,28.0244,28.3885,68400.0],["2011-08-23",28.5787,30.0189,28.3198,29.9947,84400.0],["2011-08-24",29.8612,30.3345,29.76,30.2334,56200.0],["2011-08-25",30.2617,30.2617,29.5942,29.5942,124800.0],["2011-08-26",29.2503,29.9259,28.7324,29.8329,129800.0],["2011-08-29",30.0886,31.0387,29.9953,30.722,110600.0],["2011-08-30",30.4946,31.2295,30.3404,31.063,74800.0],["2011-08-31",31.262,31.4609,30.519,30.7139,93200.0],["2011-09-01",30.5312,30.8844,29.6014,29.841,82000.0],["2011-09-02",29.236,29.504,28.6067,28.9275,142000.0],["2011-09-06",28.3428,28.8909,28.2657,28.826,71800.0],["2011-09-07",29.2482,29.6177,29.1345,29.573,52000.0],["2011-09-08",29.4837,29.7151,28.3997,28.5255,56200.0],["2011-09-09",28.2007,28.5012,27.6932,28.2535,100000.0],["2011-09-12",28.0343,28.5337,27.5796,28.3794,76600.0],["2011-09-13",28.4119,28.8503,28.0871,28.7407,123600.0],["2011-09-14",29.0858,29.0939,28.0018,28.8016,72600.0],["2011-09-15",28.9681,29.5162,28.7042,29.3091,92000.0],["2011-09-16",29.0412,29.5202,29.0412,29.3132,118600.0],["2011-09-19",28.9112,29.098,28.5986,28.7529,93800.0],["2011-09-20",28.7448,28.8503,28.0059,28.0546,132800.0],["2011-09-21",28.0586,28.9397,27.677,27.811,81800.0],["2011-09-22",26.5483,27.7095,26.5483,27.4659,96400.0],["2011-09-23",27.474,28.5336,27.2223,28.1155,66800.0],["2011-09-26",28.1195,28.5458,27.9125,28.5134,48000.0],["2011-09-27",29.1629,30.0115,28.9234,29.2523,88800.0],["2011-09-28",29.1589,29.3903,27.4618,27.4943,64600.0],["2011-09-29",28.014,28.1967,27.4131,28.1967,55400.0],["2011-09-30",27.9368,28.1277,27.1898,27.2751,91800.0],["2011-10-03",27.1208,27.6932,26.2438,26.593,102200.0],["2011-10-04",26.4955,28.424,26.3859,28.3347,139800.0],["2011-10-05",28.2941,28.3834,26.6823,27.7176,126400.0],["2011-10-06",27.7135,27.7379,27.202,27.6405,108000.0],["2011-10-07",27.7135,27.9003,26.4468,26.5199,110000.0],["2011-10-10",26.999,28.2982,26.8203,28.2657,73000.0],["2011-10-11",28.2454,29.4187,28.1114,29.1548,93000.0],["2011-10-12",29.2848,30.4662,29.2848,30.247,58400.0],["2011-10-13",30.1536,30.2957,29.4187,30.251,116000.0],["2011-10-14",30.4622,31.5827,30.2023,31.3594,64600.0],["2011-10-17",31.262,31.5056,29.7273,29.8247,100400.0],["2011-10-18",29.6502,30.8397,29.4634,30.6489,63200.0],["2011-10-19",30.3403,32.1349,30.1576,30.8681,177600.0],["2011-10-20",30.726,30.726,28.9194,29.7232,116400.0],["2011-10-21",30.5109,30.5109,29.7354,30.3891,61200.0],["2011-10-24",30.3363,31.5665,30.3363,31.465,94200.0],["2011-10-25",31.3635,31.3635,29.8694,29.9831,53000.0],["2011-10-26",30.4825,30.7951,29.6786,30.5921,38400.0],["2011-10-27",31.5665,33.3894,31.3066,32.8413,114400.0],["2011-10-28",32.48,32.8007,31.737,31.8304,60600.0],["2011-10-31",31.3188,32.0862,31.197,31.3797,44600.0],["2011-11-01",30.45,30.6367,29.6664,29.8734,77600.0],["2011-11-02",30.6448,30.657,29.9506,30.5758,38800.0],["2011-11-03",30.8357,32.2688,30.7545,32.2688,47800.0],["2011-11-04",32.0862,32.0862,31.3432,31.9684,58600.0],["2011-11-07",31.9806,32.0658,31.4447,32.0658,30000.0],["2011-11-08",32.208,32.9306,31.7938,32.6302,113400.0],["2011-11-09",31.8222,31.9603,31.0184,31.4974,104600.0],["2011-11-10",31.9278,33.5965,31.5665,32.4921,170400.0],["2011-11-11",32.7195,33.3447,32.6261,33.3326,49000.0],["2011-11-14",33.2027,33.2798,32.7845,32.955,47200.0],["2011-11-15",32.9794,33.9416,32.6992,33.6371,157200.0],["2011-11-16",32.886,32.886,32.009,32.618,201800.0],["2011-11-17",32.6302,32.8129,32.0455,32.1389,85200.0],["2011-11-18",32.3582,32.6018,31.6883,32.0821,83000.0],["2011-11-21",31.5989,31.9034,30.8641,31.1645,72400.0],["2011-11-22",31.3391,31.4366,30.7585,30.856,47600.0],["2011-11-23",30.5677,31.0874,29.7111,29.9303,89800.0],["2011-11-25",29.6867,29.7679,29.0087,29.0087,30000.0],["2011-11-28",29.8769,30.7532,29.2899,30.6635,74400.0],["2011-11-29",30.5942,31.0263,30.2152,30.4638,76800.0],["2011-11-30",31.6703,33.3618,31.385,33.1132,121000.0],["2011-12-01",32.6933,32.995,31.5969,31.6173,100200.0],["2011-12-02",32.2165,32.8115,31.8333,32.2409,47400.0],["2011-12-05",32.8075,32.8931,32.0983,32.4692,65600.0],["2011-12-06",32.6567,33.2151,32.5955,32.9257,32800.0],["2011-12-07",32.8197,33.1132,31.8945,33.0317,34600.0],["2011-12-08",32.6485,32.6485,31.0752,31.1445,56600.0],["2011-12-09",31.3483,32.2532,31.0956,31.9393,66000.0],["2011-12-12",31.438,32.082,31.1241,31.8782,60000.0],["2011-12-13",32.2572,32.4243,31.116,31.3034,28200.0],["2011-12-14",31.3075,31.3442,30.6798,30.7247,43800.0],["2011-12-15",31.3361,32.0371,31.0793,31.7885,41200.0],["2011-12-16",32.1879,33.4352,32.139,32.8034,235200.0],["2011-12-19",33.2762,34.0343,32.1472,32.2776,96800.0],["2011-12-20",33.0561,34.0955,32.836,33.8998,79000.0],["2011-12-21",33.7164,33.855,33.2395,33.5982,38000.0],["2011-12-22",33.5412,33.8876,33.2925,33.3944,20800.0],["2011-12-23",33.2477,33.5819,33.0357,33.4719,14400.0],["2011-12-27",33.211,33.7816,33.0194,33.586,24000.0],["2011-12-28",33.48,33.48,32.2939,32.355,45800.0],["2011-12-29",32.6281,32.9216,32.1798,32.9216,15400.0],["2011-12-30",32.8808,32.9053,32.4121,32.673,44000.0],["2012-01-03",34.5887,34.5887,33.2151,33.5167,37600.0],["2012-01-04",33.2558,33.3496,32.6893,33.0643,50000.0],["2012-01-05",32.7504,33.1784,32.2409,32.8564,38600.0],["2012-01-06",32.726,32.7423,32.3632,32.3632,39400.0],["2012-01-09",32.3999,32.5589,31.0181,31.9312,53600.0],["2012-01-10",32.3021,32.5915,31.9148,32.4406,43400.0],["2012-01-11",32.245,32.9297,32.1716,32.7341,51400.0],["2012-01-12",32.7178,33.5493,32.408,33.5289,24800.0],["2012-01-13",33.0113,33.4066,32.7871,32.9542,29000.0],["2012-01-17",33.1254,33.6267,32.6811,32.6934,52600.0],["2012-01-18",32.4936,33.586,32.4936,33.5452,44600.0],["2012-01-19",33.749,33.749,33.317,33.5004,32600.0],["2012-01-20",33.3863,34.0221,33.0887,33.9895,23000.0],["2012-01-23",34.0344,34.0344,33.5982,33.7979,9400.0],["2012-01-24",33.5656,34.6131,33.2355,34.5194,82400.0],["2012-01-25",34.2993,34.605,34.1892,34.4623,34200.0],["2012-01-26",34.5072,34.5438,33.8305,34.0384,28800.0],["2012-01-27",34.0221,35.9949,33.7123,35.8645,103600.0],["2012-01-30",35.5547,35.9093,34.2667,34.8129,76000.0],["2012-01-31",35.033,35.5384,34.5724,35.0289,111200.0],["2012-02-01",35.2001,36.1253,34.9025,35.8359,109800.0],["2012-02-02",35.6199,36.2231,35.1022,35.2123,55200.0],["2012-02-03",35.4609,36.2598,34.9229,35.302,103000.0],["2012-02-06",35.086,35.3917,34.8659,35.0493,34200.0],["2012-02-07",35.1104,35.3631,34.605,34.9311,20600.0],["2012-02-08",35.0493,35.359,34.8047,35.0941,17200.0],["2012-02-09",35.1471,35.2082,34.6702,35.0574,29200.0],["2012-02-10",34.5194,34.6987,33.9773,34.1036,38200.0],["2012-02-13",34.6335,34.6335,33.8998,34.5275,36200.0],["2012-02-14",35.9786,36.2598,33.5738,33.7449,74400.0],["2012-02-15",34.0547,34.6498,33.6634,34.4093,50800.0],["2012-02-16",34.3237,35.4202,34.3237,35.3957,36600.0],["2012-02-17",35.571,35.73,34.768,35.1879,121800.0],["2012-02-21",35.1023,35.5547,34.98,35.4813,79800.0],["2012-02-22",35.302,35.5302,34.8699,34.9066,43600.0],["2012-02-23",35.0493,35.4569,34.8822,35.2571,24400.0],["2012-02-24",35.3754,35.461,34.9555,35.0452,15400.0],["2012-02-27",34.9307,35.7281,34.7712,35.4582,44000.0],["2012-02-28",35.4582,36.8036,35.3928,36.8036,146200.0],["2012-02-29",36.5828,37.6214,35.6177,35.7526,120800.0],["2012-03-01",35.8835,35.9775,34.579,34.579,52000.0],["2012-03-02",34.4727,35.0247,33.7243,34.166,62200.0],["2012-03-05",34.4195,35.4827,33.9288,35.3642,56400.0],["2012-03-06",35.0534,35.3151,34.1292,34.2273,39000.0],["2012-03-07",35.1842,35.4787,34.121,34.5218,87400.0],["2012-03-08",34.7916,34.9184,33.9411,34.3991,50200.0],["2012-03-09",34.4481,34.7262,34.2846,34.534,76600.0],["2012-03-12",34.4482,34.7957,34.1824,34.714,30000.0],["2012-03-13",35.0861,36.5705,34.7835,36.4601,99000.0],["2012-03-14",35.45,36.3906,35.0288,35.1965,43600.0],["2012-03-15",35.3069,35.5195,34.4236,35.2292,46600.0],["2012-03-16",35.3273,35.9816,34.8939,35.0738,87200.0],["2012-03-19",34.9879,36.7341,34.4318,36.2229,99600.0],["2012-03-20",35.9367,36.1738,35.3642,35.5155,35400.0],["2012-03-21",35.814,36.1902,35.4337,35.8344,44600.0],["2012-03-22",35.2251,35.9367,34.7467,35.3601,52200.0],["2012-03-23",35.5768,36.227,35.3151,35.8917,62000.0],["2012-03-26",36.4315,37.1634,36.2638,36.6359,83200.0],["2012-03-27",36.7013,36.7095,36.0348,36.0552,40400.0],["2012-03-28",36.0266,36.3497,35.7322,36.0389,32800.0],["2012-03-29",35.7894,36.5828,35.7894,36.4028,23400.0],["2012-03-30",36.7995,36.8036,35.8508,35.9039,36000.0],["2012-04-02",35.9735,36.9631,35.9735,36.914,77000.0],["2012-04-03",36.5541,36.7954,36.0634,36.137,44000.0],["2012-04-04",35.8631,36.1697,34.853,35.3192,75400.0],["2012-04-05",35.7772,35.8303,35.2251,35.4991,56200.0],["2012-04-09",35.1883,35.5727,34.718,34.8039,61200.0],["2012-04-10",34.8039,35.2619,33.8143,34.4522,78200.0],["2012-04-11",34.8693,35.4705,34.6935,35.2088,67200.0],["2012-04-12",35.405,35.769,34.9716,35.5482,63200.0],["2012-04-13",35.45,35.5155,34.7794,35.266,67600.0],["2012-04-16",35.5155,35.6504,34.7549,35.4378,27400.0],["2012-04-17",35.8181,36.6155,35.7772,35.8794,52000.0],["2012-04-18",35.6422,36.2065,35.4827,36.0103,34800.0],["2012-04-19",36.0552,36.2801,35.4786,35.8876,35000.0],["2012-04-20",36.2392,36.8036,35.9775,36.0879,49200.0],["2012-04-23",35.4132,35.6668,35.0861,35.172,81000.0],["2012-04-24",34.7589,36.0471,34.7589,36.0266,96200.0],["2012-04-25",36.7831,37.4415,36.1534,36.5378,136000.0],["2012-04-26",36.3374,37.0285,36.1984,36.7504,77800.0],["2012-04-27",36.4519,38.2062,36.3251,37.8586,96200.0],["2012-04-30",37.8872,37.8872,36.9017,37.1553,56000.0],["2012-05-01",37.1798,37.6991,36.6973,36.7791,83400.0],["2012-05-02",36.3946,37.2493,36.2433,37.188,60000.0],["2012-05-03",37.1634,37.4088,36.4396,37.008,60000.0],["2012-05-04",36.7381,36.9876,35.9244,36.1697,71800.0],["2012-05-07",36.2024,36.8608,35.6913,36.7545,54000.0],["2012-05-08",36.3456,37.5724,36.3456,37.4701,63200.0],["2012-05-09",36.8854,37.4865,36.4519,36.9835,50000.0],["2012-05-10",37.2657,37.3638,36.4642,36.7995,57200.0],["2012-05-11",36.4969,37.4252,36.4437,37.0448,60000.0],["2012-05-14",36.6318,36.7095,36.0839,36.1984,44000.0],["2012-05-15",36.3619,36.9917,36.2311,36.6523,46000.0],["2012-05-16",36.7095,37.4988,36.6237,36.7218,112800.0],["2012-05-17",36.8935,37.1389,35.9653,36.1207,88800.0],["2012-05-18",35.9898,36.227,35.176,35.5727,95400.0],["2012-05-21",35.5727,36.7831,35.54,36.7136,62400.0],["2012-05-22",36.6932,36.7831,35.8017,36.4396,108000.0],["2012-05-23",36.1288,37.1757,35.9489,37.098,48000.0],["2012-05-24",37.2493,37.327,36.3742,37.192,52800.0],["2012-05-25",37.1389,37.4211,37.008,37.2779,61000.0],["2012-05-29",37.4707,37.9876,37.1713,37.7661,51600.0],["2012-05-30",37.5035,37.8112,37.1836,37.1836,27400.0],["2012-05-31",37.3682,37.5651,36.9498,37.0728,90400.0],["2012-06-01",36.4535,37.2123,36.3591,36.7693,71800.0],["2012-06-04",36.8103,37.1221,36.5724,36.9252,44200.0],["2012-06-05",36.7611,37.0646,36.1417,36.6996,69000.0],["2012-06-06",36.9293,37.9917,36.9293,37.8932,133800.0],["2012-06-07",38.3239,38.57,37.5938,37.6717,83200.0],["2012-06-08",37.401,38.6028,37.401,38.1229,138000.0],["2012-06-11",38.5495,38.5495,37.1016,37.1057,101200.0],["2012-06-12",37.4297,38.0614,36.8144,37.8317,70400.0],["2012-06-13",37.8317,38.5085,37.4994,37.7332,58200.0],["2012-06-14",37.8645,38.3649,37.561,38.2501,37400.0],["2012-06-15",38.287,38.6316,38.1886,38.1886,122600.0],["2012-06-18",37.6471,37.8686,36.9211,37.2123,122200.0],["2012-06-19",37.4584,38.6357,37.2697,38.5577,75000.0],["2012-06-20",38.7177,38.7546,37.9219,38.2706,25800.0],["2012-06-21",38.0696,38.168,36.3263,36.6093,81000.0],["2012-06-22",36.6914,37.36,36.2853,36.917,514000.0],["2012-06-25",36.515,37.0975,35.953,36.5191,58600.0],["2012-06-26",36.7242,37.4215,36.3222,37.0523,40000.0],["2012-06-27",37.0236,37.6225,36.7611,37.2902,31200.0],["2012-06-28",36.9662,37.3354,36.638,37.3354,39800.0],["2012-06-29",38.1475,38.7628,37.8891,38.6316,74600.0],["2012-07-02",38.6234,38.7628,37.5938,38.7341,64400.0],["2012-07-03",38.5577,38.7587,38.2337,38.6808,61400.0],["2012-07-05",38.5454,38.5577,37.9958,38.3362,104600.0],["2012-07-06",38.529,38.529,37.8522,38.0163,31400.0],["2012-07-09",37.8522,38.648,37.7989,38.3772,119200.0],["2012-07-10",38.5536,38.7013,37.6758,37.7004,50400.0],["2012-07-11",37.9588,38.1845,37.5035,37.9465,70600.0],["2012-07-12",37.7661,38.6849,37.3846,38.2542,73200.0],["2012-07-13",38.4757,39.493,38.4757,39.214,54200.0],["2012-07-16",39.0541,39.0541,38.287,38.6972,34000.0],["2012-07-17",39.1115,39.3863,38.0368,38.5126,73000.0],["2012-07-18",38.4265,39.5299,38.4265,38.9597,61600.0],["2012-07-19",39.2017,39.5545,37.2041,39.4068,52200.0],["2012-07-20",38.9638,40.1985,38.8243,40.0385,73000.0],["2012-07-23",39.5914,40.1575,39.1074,39.4109,171800.0],["2012-07-24",39.7391,39.7391,37.7374,38.2993,45000.0],["2012-07-25",38.2993,38.3731,36.6709,36.6955,77600.0],["2012-07-26",37.2492,37.2492,35.0465,35.2229,73000.0],["2012-07-27",35.7438,36.6257,35.3788,36.3345,93800.0],["2012-07-30",36.2155,36.6914,36.0556,36.2484,63800.0],["2012-07-31",35.9653,36.5724,35.912,36.3673,77400.0],["2012-08-01",36.3632,36.4658,35.8915,35.8915,69400.0],["2012-08-02",35.7151,36.3304,35.2229,35.629,37400.0],["2012-08-03",36.2279,36.917,36.1622,36.4822,90400.0],["2012-08-06",36.4822,37.5733,36.1786,36.8883,51800.0],["2012-08-07",37.2082,37.9753,36.5888,37.5035,80000.0],["2012-08-08",37.5117,37.8809,37.1672,37.8645,57400.0],["2012-08-09",37.6184,38.1434,37.3066,37.7455,39600.0],["2012-08-10",37.7989,38.0942,37.2697,37.7086,63800.0],["2012-08-13",37.5364,37.7086,36.917,37.6963,62800.0],["2012-08-14",37.9506,38.1229,37.5076,37.7989,55000.0],["2012-08-15",37.8522,38.4675,37.7168,38.3239,49400.0],["2012-08-16",38.4593,38.9679,37.9383,38.9556,42800.0],["2012-08-17",38.7546,39.5545,38.7505,39.5504,37200.0],["2012-08-20",39.5504,39.9524,39.1033,39.6775,63200.0],["2012-08-21",39.4765,40.1903,38.9925,39.1566,38200.0],["2012-08-22",39.2099,39.7637,38.246,39.4437,118800.0],["2012-08-23",39.4807,39.4807,38.6234,38.9597,32400.0],["2012-08-24",38.7669,39.5258,38.5782,39.2017,75600.0],["2012-08-27",39.493,39.7063,38.9474,39.415,60400.0],["2012-08-28",39.5791,39.6406,39.1197,39.2756,65200.0],["2012-08-29",39.2961,40.1806,39.2961,40.0366,95800.0],["2012-08-30",39.4401,40.1436,38.6667,38.8847,97600.0],["2012-08-31",39.292,39.6006,38.8436,39.2961,51600.0],["2012-09-04",39.2509,39.7692,38.5515,39.5224,36600.0],["2012-09-05",39.1028,40.3123,39.1028,39.9626,55400.0],["2012-09-06",40.1312,40.7236,39.9831,40.7195,117200.0],["2012-09-07",40.7237,40.9993,40.5138,40.7442,38200.0],["2012-09-10",40.7648,41.1392,40.4851,40.7977,47000.0],["2012-09-11",40.9294,41.3161,40.5221,40.8142,38200.0],["2012-09-12",40.7524,41.0939,39.6911,40.2423,36200.0],["2012-09-13",40.1518,40.7483,39.8721,40.2711,116000.0],["2012-09-14",40.3164,40.8718,40.1436,40.1436,95000.0],["2012-09-17",40.0037,40.1765,39.5923,40.049,50200.0],["2012-09-18",40.1847,40.9499,39.8762,40.7977,39600.0],["2012-09-19",40.6249,41.0487,40.1806,40.3987,32800.0],["2012-09-20",40.4028,40.8882,40.0325,40.7648,57000.0],["2012-09-21",40.917,41.493,40.5714,40.6661,86400.0],["2012-09-24",40.9376,41.3737,40.5632,40.773,48200.0],["2012-09-25",41.1392,41.1392,39.761,39.7816,50400.0],["2012-09-26",39.0534,39.7157,39.0534,39.436,38000.0],["2012-09-27",39.7857,40.1107,38.8271,39.7816,64200.0],["2012-09-28",39.4524,40.1107,39.2755,39.543,39400.0],["2012-10-01",39.5142,40.3945,39.3126,39.6623,47000.0],["2012-10-02",39.8063,40.123,39.5964,39.9256,21200.0],["2012-10-03",39.8433,40.1518,39.8433,40.0119,39000.0],["2012-10-04",40.3164,40.3164,39.0986,39.58,74400.0],["2012-10-05",39.5676,40.5138,39.4936,39.724,49800.0],["2012-10-08",39.7939,41.785,39.6993,39.942,16800.0],["2012-10-09",39.8762,40.0778,39.5471,39.6664,28200.0],["2012-10-10",39.6293,40.2382,39.436,39.8926,24400.0],["2012-10-11",40.4275,40.4275,39.5306,39.8227,24800.0],["2012-10-12",39.7487,39.8968,39.3331,39.4319,35600.0],["2012-10-15",39.7816,40.2094,39.4525,40.0737,47800.0],["2012-10-16",40.1436,40.3123,39.8844,40.2506,37000.0],["2012-10-17",40.1847,40.6907,39.6129,40.3164,61000.0],["2012-10-18",40.4233,40.5097,39.8186,40.16,40000.0],["2012-10-19",39.798,40.2259,38.8765,39.1686,38600.0],["2012-10-22",40.1066,40.1066,39.3784,39.8803,47000.0],["2012-10-23",39.6746,40.3164,39.3249,39.8186,71000.0],["2012-10-24",38.6873,38.9752,36.9347,37.5025,105000.0],["2012-10-25",37.9838,38.535,37.7699,38.28,36800.0],["2012-10-26",38.6379,38.8683,37.9385,38.5474,53600.0],["2012-10-31",39.004,39.6088,38.4281,39.4113,36400.0],["2012-11-01",39.5101,40.3493,39.5101,40.3493,94400.0],["2012-11-02",40.2094,40.6249,39.5594,39.6581,65600.0],["2012-11-05",39.4072,40.3164,39.3002,40.2053,43400.0],["2012-11-06",40.1066,40.9787,39.9626,40.2711,42600.0],["2012-11-07",39.7363,39.8721,39.148,39.4525,38200.0],["2012-11-08",39.5265,39.5882,38.8806,38.8806,36200.0],["2012-11-09",38.2306,39.6499,38.2306,39.4442,61200.0],["2012-11-12",39.2879,40.0613,38.9876,39.2961,59800.0],["2012-11-13",39.2879,39.8392,39.1974,39.3044,28800.0],["2012-11-14",39.2426,39.5923,38.6832,39.0534,94800.0],["2012-11-15",38.9506,39.329,38.4816,39.2879,89400.0],["2012-11-16",39.2344,39.4936,38.7407,39.3619,103600.0],["2012-11-19",39.7157,39.8762,38.6297,39.6417,106800.0],["2012-11-20",39.5553,40.7237,39.5553,40.0078,91400.0],["2012-11-21",40.1189,40.6907,40.016,40.3287,37400.0],["2012-11-23",40.3781,40.5221,40.1271,40.3781,30200.0],["2012-11-26",40.3164,40.7154,40.1107,40.7154,70800.0],["2012-11-27",40.6043,40.9746,40.123,40.2958,60200.0],["2012-11-28",40.0358,40.7994,39.9574,40.6549,62400.0],["2012-11-29",40.8613,41.274,40.3041,41.274,65800.0],["2012-11-30",41.274,41.5959,40.8819,41.2534,82000.0],["2012-12-03",41.5258,42.343,40.6136,41.0181,53600.0],["2012-12-04",41.1006,41.4556,40.6177,41.2534,93000.0],["2012-12-05",41.4928,41.6042,40.7952,41.1832,62400.0],["2012-12-06",40.9851,41.6826,40.8365,41.5382,64000.0],["2012-12-07",41.6867,41.6867,41.1089,41.6785,15000.0],["2012-12-10",41.6867,42.1284,41.4927,42.1284,39000.0],["2012-12-11",42.05,42.1284,41.7487,42.083,61200.0],["2012-12-12",42.2027,42.2976,41.0841,41.5175,50000.0],["2012-12-13",41.4556,41.6744,40.8695,41.501,45200.0],["2012-12-14",41.4886,42.1696,41.4308,41.6207,35800.0],["2012-12-17",41.9922,43.7092,41.8271,43.1066,115200.0],["2012-12-18",42.8837,44.32,42.5205,44.0641,96300.0],["2012-12-19",44.0063,44.6915,43.9568,44.5924,65400.0],["2012-12-20",44.7328,45.0464,43.932,44.7245,64700.0],["2012-12-21",44.4769,44.9556,44.4108,44.6255,245500.0],["2012-12-24",44.5181,44.774,44.0394,44.7493,20800.0],["2012-12-26",44.6667,45.3519,44.2375,44.5594,63000.0],["2012-12-27",44.6667,45.5913,44.6254,45.2033,74100.0],["2012-12-28",45.8059,45.8059,44.7988,44.9474,61100.0],["2012-12-31",44.9474,46.1443,44.4438,45.8472,66100.0],["2013-01-02",46.846,47.5394,45.7563,46.2929,123700.0],["2013-01-03",46.2516,47.3248,45.8967,46.6891,51700.0],["2013-01-04",46.8708,47.4238,46.392,47.0771,57400.0],["2013-01-07",46.7469,47.1597,46.5571,46.9038,41800.0],["2013-01-08",46.8295,47.2175,46.2847,46.8543,77400.0],["2013-01-09",46.9533,47.4651,46.7139,47.1927,40800.0],["2013-01-10",47.2505,47.2505,45.9462,46.879,35900.0],["2013-01-11",46.9946,47.2175,46.2434,46.6644,33600.0],["2013-01-14",46.6974,47.0441,46.4085,47.0193,38000.0],["2013-01-15",46.6809,47.2505,46.6809,47.0111,18100.0],["2013-01-16",46.9203,47.0111,45.938,46.07,41300.0],["2013-01-17",46.2269,47.0028,46.1361,46.78,74900.0],["2013-01-18",46.6892,47.7375,46.6892,47.4651,66300.0],["2013-01-22",47.4486,48.0347,47.2752,47.8944,68200.0],["2013-01-23",47.7953,48.2245,47.4733,47.787,33800.0],["2013-01-24",47.7127,48.2328,46.8955,47.3165,76900.0],["2013-01-25",47.5807,48.2658,47.2422,47.8366,38000.0],["2013-01-28",47.8943,48.2493,47.5807,48.0594,71800.0],["2013-01-29",47.787,49.3472,47.787,49.3142,83900.0],["2013-01-30",49.3554,49.4628,48.0347,48.5878,101400.0],["2013-01-31",48.4474,49.1821,48.0182,48.4227,72000.0],["2013-02-01",48.6208,49.1821,47.9934,48.6951,79600.0],["2013-02-04",48.629,49.1326,48.3484,48.8437,112900.0],["2013-02-05",49.0418,49.9581,48.9097,49.0583,90800.0],["2013-02-06",49.0748,49.438,48.8684,49.1078,63300.0],["2013-02-07",49.2481,50.0076,48.8602,49.5288,59400.0],["2013-02-08",49.7764,50.3295,49.4297,49.6939,69600.0],["2013-02-11",50.2222,50.2222,49.6526,49.8673,55400.0],["2013-02-12",49.9415,50.2635,49.3967,49.8012,63700.0],["2013-02-13",50.0076,51.1385,49.9911,50.734,78300.0],["2013-02-14",50.767,51.1797,50.7588,51.0972,111400.0],["2013-02-15",51.2788,51.9227,51.2045,51.4687,95100.0],["2013-02-19",51.2045,53.0701,51.2045,52.9876,122500.0],["2013-02-20",52.905,53.5984,51.3036,51.4192,91800.0],["2013-02-21",51.7246,51.8236,50.2717,50.8826,84800.0],["2013-02-22",51.2871,51.5925,51.0147,51.5925,68500.0],["2013-02-25",51.6916,51.7411,50.0076,50.0736,60700.0],["2013-02-26",50.3964,51.0751,49.6432,50.9509,56200.0],["2013-02-27",51.0254,51.3151,50.3964,50.5123,89600.0],["2013-02-28",50.3467,50.8847,50.0736,50.6861,61300.0],["2013-03-01",50.1729,50.8351,49.3949,50.7192,87500.0],["2013-03-04",50.6612,51.8448,50.1481,51.6544,141100.0],["2013-03-05",51.969,52.6394,51.6627,52.1511,99900.0],["2013-03-06",52.3662,52.8215,51.5965,52.0848,62800.0],["2013-03-07",52.0848,52.0848,51.1744,51.3151,73600.0],["2013-03-08",51.6379,51.911,51.1165,51.5303,140100.0],["2013-03-11",51.2406,52.0021,51.2406,51.9772,106100.0],["2013-03-12",51.9772,52.6394,51.8945,52.5566,77900.0],["2013-03-13",52.5566,53.1939,52.3745,52.9704,174800.0],["2013-03-14",52.9125,53.0615,52.1759,52.747,85500.0],["2013-03-15",52.8546,53.7898,52.3994,53.2353,265800.0],["2013-03-18",52.9291,53.0284,52.209,52.5318,80400.0],["2013-03-19",52.5235,52.8132,51.762,52.1924,124400.0],["2013-03-20",52.6063,52.9042,52.3497,52.896,127500.0],["2013-03-21",52.6394,52.8049,52.0104,52.358,79300.0],["2013-03-22",52.151,52.9953,52.151,52.8463,75100.0],["2013-03-25",52.7139,53.318,52.2669,52.5897,58400.0],["2013-03-26",52.6808,53.1774,52.4407,52.9953,59000.0],["2013-03-27",52.6725,52.6725,51.5882,51.8034,79100.0],["2013-03-28",52.06,52.5566,51.8531,52.2255,138900.0],["2013-04-01",52.3663,52.3663,50.5123,50.744,97300.0],["2013-04-02",50.7771,51.3979,50.6282,50.8433,75400.0],["2013-04-03",50.6695,50.8351,49.4032,49.9081,92000.0],["2013-04-04",50.2557,50.4543,49.6681,50.3054,124700.0],["2013-04-05",49.6846,50.9261,49.577,50.8433,92500.0],["2013-04-08",50.9096,51.1579,50.2971,51.0834,73100.0],["2013-04-09",51.0254,51.2075,50.0736,50.1564,55800.0],["2013-04-10",50.2391,50.8433,50.0984,50.6861,145000.0],["2013-04-11",50.7523,50.9344,50.4212,50.7854,147400.0],["2013-04-12",50.802,50.802,50.2392,50.7026,87400.0],["2013-04-15",50.5371,50.744,48.1534,48.8238,152100.0],["2013-04-16",49.3867,49.7839,48.7907,49.635,74200.0],["2013-04-17",49.4032,49.4529,47.872,48.8487,73800.0],["2013-04-18",49.0473,49.0473,47.9962,48.3852,45700.0],["2013-04-19",48.5176,49.6515,48.2528,49.0639,40800.0],["2013-04-22",48.9645,49.577,47.9962,49.486,69700.0],["2013-04-23",50.0405,50.2805,49.3536,49.8833,45300.0],["2013-04-24",49.8833,50.0653,49.7426,49.9164,40200.0],["2013-04-25",49.9163,50.4047,49.7508,50.0819,96700.0],["2013-04-26",50.1316,50.2143,48.9894,49.3618,31100.0],["2013-04-29",49.6846,49.817,49.1301,49.7012,25300.0],["2013-04-30",49.3701,49.3701,45.4304,47.1271,307200.0],["2013-05-01",46.7216,46.7216,43.7254,44.0317,186200.0],["2013-05-02",44.2883,45.7036,44.2386,45.0828,213900.0],["2013-05-03",45.9105,46.374,44.9669,45.4056,73300.0],["2013-05-06",45.149,45.149,43.7337,44.462,177900.0],["2013-05-07",44.3876,45.0994,44.3214,45.058,41100.0],["2013-05-08",45.0911,45.0911,44.4372,45.0166,50400.0],["2013-05-09",44.8097,45.058,44.3545,44.6193,59500.0],["2013-05-10",44.6938,45.2152,44.5614,44.9338,45700.0],["2013-05-13",44.6855,44.9338,43.8827,44.0979,27100.0],["2013-05-14",43.982,44.5531,43.8993,44.2883,47900.0],["2013-05-15",44.28,44.6524,43.8744,44.1724,53300.0],["2013-05-16",44.222,44.9421,44.131,44.5365,43500.0],["2013-05-17",44.5448,45.9767,44.5448,45.7863,96000.0],["2013-05-20",45.4635,45.7863,44.9173,45.389,50900.0],["2013-05-21",45.2732,45.8691,45.2401,45.6456,51000.0],["2013-05-22",45.8856,46.7629,44.9669,45.1242,90100.0],["2013-05-23",44.5117,45.2566,44.4786,44.9255,25400.0],["2013-05-24",44.5614,45.2318,44.371,45.0828,24000.0],["2013-05-28",45.5132,45.8774,44.7848,45.8029,61100.0],["2013-05-29",45.4792,45.612,44.7819,45.5539,36900.0],["2013-05-30",45.2965,45.5456,44.4831,45.4376,57500.0],["2013-05-31",45.0558,45.8029,44.8151,44.8483,37700.0],["2013-06-03",44.5827,45.7199,44.4914,45.5456,102400.0],["2013-06-04",45.4625,45.5123,44.3669,44.5329,117500.0],["2013-06-05",44.2175,44.2922,43.5783,43.6447,40200.0],["2013-06-06",43.5783,44.1677,43.4455,44.1179,55100.0],["2013-06-07",44.5329,45.0475,44.176,44.8068,47700.0],["2013-06-10",44.7985,45.7697,44.4084,45.7116,58400.0],["2013-06-11",45.172,45.6534,45.0807,45.255,41200.0],["2013-06-12",45.504,45.504,44.342,44.9313,63000.0],["2013-06-13",44.8898,45.9772,44.6989,45.7116,41700.0],["2013-06-14",45.7365,45.7365,44.8234,45.1969,25400.0],["2013-06-17",45.4044,45.9274,45.1554,45.6369,46000.0],["2013-06-18",45.8278,46.5084,45.4708,46.3258,34700.0],["2013-06-19",46.3839,46.7242,45.695,45.8112,26400.0],["2013-06-20",45.1803,45.8942,44.7155,45.7365,72100.0],["2013-06-21",45.944,47.1642,45.8942,46.3341,166300.0],["2013-06-24",46.0104,46.1432,45.5289,45.6369,53300.0],["2013-06-25",45.9025,46.2511,45.5123,46.1598,50100.0],["2013-06-26",46.4005,46.7242,45.5705,45.695,42000.0],["2013-06-27",45.8776,46.4005,45.3961,46.1515,36200.0],["2013-06-28",46.1764,46.608,45.9855,46.1598,245100.0],["2013-07-01",46.5001,47.6871,46.276,46.774,64900.0],["2013-07-02",46.5997,47.2887,46.0768,46.7076,32100.0],["2013-07-03",46.2594,46.9152,46.1515,46.7907,13300.0],["2013-07-05",47.5294,47.5294,46.8156,47.3717,38000.0],["2013-07-08",47.3717,47.6622,47.0978,47.5045,50900.0],["2013-07-09",47.6871,48.5421,47.2057,48.3761,56900.0],["2013-07-10",48.0191,48.7496,47.712,48.3678,53800.0],["2013-07-11",48.7579,49.1231,48.2516,48.5753,44200.0],["2013-07-12",48.2765,48.9405,48.1519,48.6002,29200.0],["2013-07-15",48.5753,49.1646,48.5753,48.9571,35100.0],["2013-07-16",48.9571,48.9571,48.044,48.4259,43500.0],["2013-07-17",48.7496,49.1065,48.2599,48.8741,30700.0],["2013-07-18",48.8658,49.2974,48.6085,48.9737,41100.0],["2013-07-19",48.7745,49.2227,48.5919,49.0401,44200.0],["2013-07-22",49.0816,49.3888,48.9986,49.2476,41300.0],["2013-07-23",49.231,49.5631,48.8326,49.2144,49800.0],["2013-07-24",47.0397,49.3721,46.6412,48.9239,46400.0],["2013-07-25",49.0401,49.7872,48.7828,49.5382,60200.0],["2013-07-26",49.1314,49.1314,48.5172,48.6583,46800.0],["2013-07-29",48.484,48.6749,47.7037,48.3014,42700.0],["2013-07-30",48.567,48.7579,48.0025,48.7081,42100.0],["2013-07-31",48.7496,49.9864,48.4757,49.6876,102700.0],["2013-08-01",49.588,50.0611,49.3722,49.6378,55800.0],["2013-08-02",49.2808,49.3638,48.7579,48.9488,38800.0],["2013-08-05",48.6666,49.4551,48.6334,49.4468,37300.0],["2013-08-06",49.2974,49.5216,48.8077,49.2393,24900.0],["2013-08-07",48.9488,49.4718,48.5089,48.8409,29000.0],["2013-08-08",49.231,49.3057,48.5587,48.899,20900.0],["2013-08-09",48.8907,49.3638,48.4757,48.9488,18700.0],["2013-08-12",48.7247,49.2891,48.5587,48.9488,21800.0],["2013-08-13",48.6002,49.0318,48.6002,48.899,19500.0],["2013-08-14",48.9654,49.1065,48.8077,48.9156,41600.0],["2013-08-15",48.1769,48.6832,47.6954,48.1188,35800.0],["2013-08-16",47.9776,48.6915,47.9776,48.3927,53900.0],["2013-08-19",48.5587,48.6417,48.0772,48.2018,21400.0],["2013-08-20",48.2516,48.4591,47.9195,48.2184,23100.0],["2013-08-21",48.044,48.3678,47.6456,47.9278,34000.0],["2013-08-22",48.2184,49.0899,47.7618,48.6666,41300.0],["2013-08-23",48.484,48.7662,48.0855,48.5338,28400.0],["2013-08-26",48.65,48.8741,48.484,48.6168,12600.0],["2013-08-27",48.1769,48.4591,47.5211,47.6705,34900.0],["2013-08-28",47.7538,47.9202,47.2044,47.4125,26600.0],["2013-08-29",47.221,48.3697,47.221,47.6455,33200.0],["2013-08-30",47.4624,47.7288,46.7299,46.9796,64500.0],["2013-09-03",47.4707,47.6788,46.6217,47.0296,40200.0],["2013-09-04",46.9713,47.0462,46.3387,46.988,72400.0],["2013-09-05",47.0129,47.4208,46.9297,47.221,28100.0],["2013-09-06",47.4042,47.4042,46.347,46.7382,19800.0],["2013-09-09",46.8465,46.988,46.5718,46.9547,28800.0],["2013-09-10",47.0129,47.4125,46.8048,47.3459,49300.0],["2013-09-11",47.1544,47.4374,46.9214,47.1544,30900.0],["2013-09-12",47.1544,47.1544,46.2971,46.3637,123200.0],["2013-09-13",46.6384,47.1212,46.3054,46.6883,55200.0],["2013-09-16",47.0129,47.2377,46.8881,47.0795,27700.0],["2013-09-17",46.988,47.2543,46.8548,47.0629,62400.0],["2013-09-18",47.0213,47.4458,46.9547,47.2627,59200.0],["2013-09-19",47.4291,47.4291,47.1211,47.3792,29200.0],["2013-09-20",47.4291,47.7621,47.2543,47.5373,198700.0],["2013-09-23",47.6206,48.3697,47.3126,48.1117,43600.0],["2013-09-24",48.2615,48.7942,47.862,48.2532,38000.0],["2013-09-25",48.1783,48.5944,47.6206,48.0368,16100.0],["2013-09-26",48.0285,48.2948,47.6872,48.0867,24300.0],["2013-09-27",47.6872,47.6872,47.3209,47.3875,26100.0],["2013-09-30",47.0795,48.095,47.0379,48.0534,50100.0],["2013-10-01",48.1699,48.5279,47.7371,48.2948,39500.0],["2013-10-02",48.0617,48.2781,47.1544,47.6539,44900.0],["2013-10-03",47.4458,47.4458,46.6633,47.2127,20400.0],["2013-10-04",47.0878,48.1033,46.7965,47.8536,20800.0],["2013-10-07",47.4125,47.6456,47.1045,47.3875,24800.0],["2013-10-08",47.3209,47.4374,46.8964,46.963,29600.0],["2013-10-09",47.2876,47.5706,46.7965,46.9214,29900.0],["2013-10-10",47.6456,48.2782,47.1794,47.9868,24300.0],["2013-10-11",47.3376,48.969,47.3376,48.4446,27200.0],["2013-10-14",48.0451,48.4197,47.8287,48.3281,33500.0],["2013-10-15",48.1783,48.4113,48.12,48.3531,27900.0],["2013-10-16",48.5112,49.1688,48.3531,49.0772,75400.0],["2013-10-17",48.7859,49.7848,48.6111,49.6932,41000.0],["2013-10-18",49.8514,50.8169,49.2187,50.7337,63700.0],["2013-10-21",50.4507,51.1748,50.0511,50.434,28700.0],["2013-10-22",50.8336,51.1998,50.5589,51.0167,32600.0],["2013-10-23",50.8086,51.3164,50.2842,51.3164,68100.0],["2013-10-24",51.1582,51.5161,51.1332,51.2498,35000.0],["2013-10-25",51.4745,51.4745,49.7515,49.9429,45800.0],["2013-10-28",50.1344,50.151,49.56,49.8264,28500.0],["2013-10-29",49.8264,49.9845,48.7027,49.7598,49900.0],["2013-10-30",49.6516,50.0511,49.4268,49.9013,35500.0],["2013-10-31",49.9263,49.9263,48.6944,49.0023,32500.0],["2013-11-01",48.7693,48.9524,47.3542,48.0118,76400.0],["2013-11-04",47.7371,48.5029,47.0379,48.4613,70600.0],["2013-11-05",48.0784,48.6777,47.862,48.2532,31500.0],["2013-11-06",48.428,48.8026,47.8703,48.3531,25400.0],["2013-11-07",48.4696,48.7776,47.862,48.0118,53900.0],["2013-11-08",47.9619,49.4268,47.9619,49.0107,57700.0],["2013-11-11",48.7942,49.1022,48.0701,48.736,88400.0],["2013-11-12",48.4446,49.4435,48.4446,49.1855,26000.0],["2013-11-13",48.994,49.2021,48.711,49.1022,55400.0],["2013-11-14",49.2021,49.2021,48.4363,49.1022,43900.0],["2013-11-15",48.8608,49.1522,48.6943,49.1105,29100.0],["2013-11-18",49.1105,49.7015,48.7609,49.1521,44700.0],["2013-11-19",49.327,50.0927,48.9441,49.6016,64400.0],["2013-11-20",49.8347,50.201,49.5267,50.0012,73200.0],["2013-11-21",50.1427,50.9418,50.1427,50.7087,57300.0],["2013-11-22",50.5755,51.5994,50.4257,51.5577,50700.0],["2013-11-25",51.3746,51.8824,51.3746,51.6826,35000.0],["2013-11-26",51.6242,52.3587,51.5324,52.2669,72600.0],["2013-11-27",52.3587,52.9179,52.2251,52.8845,49200.0],["2013-11-29",52.968,53.7442,52.5089,52.968,21000.0],["2013-12-02",52.9513,53.185,51.9413,52.5423,68100.0],["2013-12-03",52.342,52.7176,51.8913,52.2669,90200.0],["2013-12-04",51.9163,52.9012,51.9163,52.4839,78700.0],["2013-12-05",52.4338,52.8344,52.0499,52.5173,42600.0],["2013-12-06",52.7677,53.811,52.7092,53.4688,60000.0],["2013-12-09",53.619,53.6524,52.6425,53.3269,47400.0],["2013-12-10",53.3185,53.5522,52.5006,53.0097,85300.0],["2013-12-11",52.9346,53.2685,52.5757,52.6341,51500.0],["2013-12-12",52.584,52.9012,52.2502,52.559,54500.0],["2013-12-13",52.8177,53.377,52.4672,52.9096,48900.0],["2013-12-16",52.9847,53.7776,52.8762,53.3436,54800.0],["2013-12-17",53.5356,53.8193,53.0848,53.6023,42900.0],["2013-12-18",53.4187,54.6206,53.2601,54.6039,114400.0],["2013-12-19",54.2701,54.9128,54.0614,54.0864,62200.0],["2013-12-20",53.9863,55.063,53.7776,54.8794,127200.0],["2013-12-23",55.0713,55.9227,54.462,55.7975,78500.0],["2013-12-24",55.6556,55.9227,55.3134,55.7224,16100.0],["2013-12-26",55.9227,56.0896,55.2884,55.6222,30100.0],["2013-12-27",55.9144,55.9144,55.1381,55.6807,52800.0],["2013-12-30",55.7975,55.7975,54.871,54.9545,31900.0],["2013-12-31",55.1631,55.3635,54.5121,54.7792,40900.0],["2014-01-02",54.5038,54.6624,53.8444,54.3702,43200.0],["2014-01-03",54.3702,54.3702,53.8026,54.1699,50600.0],["2014-01-06",54.2534,54.3285,53.5689,54.0614,47400.0],["2014-01-07",54.2116,54.3368,53.7359,54.0447,33400.0],["2014-01-08",53.9445,53.9863,53.185,53.6524,92700.0],["2014-01-09",53.8444,54.0781,53.1099,53.4938,64600.0],["2014-01-10",53.3686,53.3853,53.0348,53.1683,39600.0],["2014-01-13",53.0014,53.2267,52.4839,52.8929,45600.0],["2014-01-14",52.8929,53.185,52.4755,52.9763,50700.0],["2014-01-15",53.1182,53.8444,52.8678,53.569,31400.0],["2014-01-16",53.3269,53.6524,53.1015,53.2768,31800.0],["2014-01-17",53.377,53.377,52.584,52.8762,35800.0],["2014-01-21",53.2851,53.2851,52.6508,52.7677,40600.0],["2014-01-22",52.8261,53.5105,52.5924,53.3519,32700.0],["2014-01-23",53.2017,53.619,52.7927,53.5522,55400.0],["2014-01-24",53.0681,53.3937,52.7593,53.3019,97500.0],["2014-01-27",53.1933,53.4104,52.7259,53.0765,76000.0],["2014-01-28",53.0765,53.2935,52.7677,53.0514,58600.0],["2014-01-29",52.6592,53.3269,52.6592,52.9263,75000.0],["2014-01-30",53.3436,54.1699,52.751,53.3185,85100.0],["2014-01-31",52.9429,53.4437,52.584,52.9096,100000.0],["2014-02-03",52.6926,53.1266,51.908,52.0415,116000.0],["2014-02-04",52.1667,52.4338,51.7995,51.8996,64600.0],["2014-02-05",51.7994,51.9831,51.4322,51.7577,71600.0],["2014-02-06",52.0999,52.1584,51.5824,51.7076,54300.0],["2014-02-07",51.9747,52.3003,51.549,51.7076,48100.0],["2014-02-10",51.5741,51.8078,50.9564,51.5741,89300.0],["2014-02-11",51.549,51.9914,51.3487,51.7661,86000.0],["2014-02-12",51.7661,52.4004,51.6409,51.9413,57600.0],["2014-02-13",51.524,53.3436,51.524,53.0014,60500.0],["2014-02-14",53.1433,53.1433,52.367,52.751,47400.0],["2014-02-18",52.3336,52.3336,50.9231,51.0149,105800.0],["2014-02-19",50.656,51.1818,49.9465,50.055,65900.0],["2014-02-20",50.1802,50.9064,49.8463,50.7812,48400.0],["2014-02-21",50.8145,50.8145,49.5458,49.8547,75600.0],["2014-02-24",49.8213,50.247,49.5625,49.6544,43500.0],["2014-02-25",49.5542,50.0049,49.3873,49.7295,41600.0],["2014-02-26",49.8802,50.3489,49.7295,50.2233,34300.0],["2014-02-27",49.9722,50.4577,49.8299,50.3405,33700.0],["2014-02-28",50.215,51.3617,50.2066,50.893,44900.0],["2014-03-03",50.3656,50.4242,49.7378,50.4159,74700.0],["2014-03-04",50.6502,51.7886,50.3238,51.4622,163400.0],["2014-03-05",51.412,51.8975,50.6921,51.6296,34600.0],["2014-03-06",51.5459,52.6424,51.4287,52.1402,56400.0],["2014-03-07",52.5252,52.6508,51.9226,52.3913,28800.0],["2014-03-10",52.1569,52.5504,51.3952,52.1067,79100.0],["2014-03-11",51.9812,52.3411,51.6045,51.8723,40200.0],["2014-03-12",51.7551,52.4583,51.5208,52.2406,36200.0],["2014-03-13",52.4332,52.6926,51.6882,51.9393,34700.0],["2014-03-14",51.8389,52.5169,51.7049,52.0983,38100.0],["2014-03-17",52.1737,52.8935,51.7635,52.7261,54000.0],["2014-03-18",52.7345,52.8517,51.8891,52.4248,113100.0],["2014-03-19",52.2574,52.7345,51.6966,52.1904,25600.0],["2014-03-20",52.0063,53.2116,52.0063,53.0944,45800.0],["2014-03-21",53.1698,53.8729,52.994,53.7892,162200.0],["2014-03-24",53.7474,53.8729,53.4711,53.6636,54300.0],["2014-03-25",53.8059,53.8227,53.1949,53.5799,39700.0],["2014-03-26",53.8059,53.9064,52.8601,53.061,63000.0],["2014-03-27",52.927,53.2702,52.7429,53.0944,31300.0],["2014-03-28",53.0107,53.6218,53.0107,53.2284,37400.0],["2014-03-31",53.3874,54.2496,53.3456,54.0403,38600.0],["2014-04-01",53.9482,55.2122,53.7808,55.1201,61800.0],["2014-04-02",55.2038,55.6391,54.7434,55.6391,129100.0],["2014-04-03",55.4131,55.6391,55.2875,55.4047,134500.0],["2014-04-04",55.6726,55.6726,54.1994,54.4086,87800.0],["2014-04-07",54.3082,54.3082,53.1196,53.3707,64600.0],["2014-04-08",53.379,54.0068,53.1195,53.4209,52000.0],["2014-04-09",53.379,53.5297,52.9773,53.1112,79600.0],["2014-04-10",53.0275,53.2451,52.1235,52.182,43900.0],["2014-04-11",51.7552,52.1486,50.7758,50.9014,50400.0],["2014-04-14",51.4538,51.4538,50.374,50.9599,38300.0],["2014-04-15",50.8595,51.2027,50.0308,50.8846,59500.0],["2014-04-16",51.2027,51.5459,50.9348,51.1106,35600.0],["2014-04-17",50.9516,51.4706,50.8595,51.0939,49100.0],["2014-04-21",51.2362,51.6882,50.9516,51.504,21100.0],["2014-04-22",51.4036,51.7217,51.2362,51.4538,89700.0],["2014-04-23",51.2529,51.6463,50.9181,50.9516,55800.0],["2014-04-24",51.2613,51.2613,50.3656,50.7005,50500.0],["2014-04-25",50.5833,50.6754,49.403,49.6793,50600.0],["2014-04-28",49.7965,50.0978,48.6581,49.2691,66700.0],["2014-04-29",49.2691,49.6625,48.1558,48.1893,79000.0],["2014-04-30",48.1893,48.7752,47.6871,48.4069,119600.0],["2014-05-01",48.4069,48.7417,47.5615,48.0972,83300.0],["2014-05-02",48.206,48.7669,47.3941,47.6285,51200.0],["2014-05-05",47.235,47.235,46.0548,46.465,81200.0],["2014-05-06",46.1552,46.2975,45.2345,45.5191,106600.0],["2014-05-07",45.6614,46.3729,45.3266,46.3478,101700.0],["2014-05-08",46.4984,46.783,45.2429,45.3517,78800.0],["2014-05-09",45.1257,46.0799,44.8662,46.0548,63300.0],["2014-05-12",46.1971,47.2016,45.9795,46.9504,55500.0],["2014-05-13",46.7663,46.783,45.6279,45.6363,61700.0],["2014-05-14",45.5609,45.5609,44.3891,44.5146,79200.0],["2014-05-15",44.5397,44.5397,42.8154,43.6608,107700.0],["2014-05-16",43.5269,43.9956,43.4599,43.9622,99600.0],["2014-05-19",43.6859,44.7992,43.6692,44.3807,64500.0],["2014-05-20",44.3807,44.3807,42.9995,43.5269,82800.0],["2014-05-21",43.6106,43.7948,42.8573,43.2925,39200.0],["2014-05-22",43.259,43.6273,43.0581,43.4013,58100.0],["2014-05-23",43.5269,43.5353,43.1167,43.5353,57700.0],["2014-05-27",43.8952,44.9331,43.8952,44.8327,82700.0],["2014-05-28",44.9587,45.2861,44.7151,45.1518,53000.0],["2014-05-29",45.4289,45.5129,44.9503,45.093,43000.0],["2014-05-30",45.2694,45.5381,44.8999,44.9419,42400.0],["2014-06-02",44.9167,45.0342,43.9762,44.0182,61000.0],["2014-06-03",43.9342,44.3121,42.8425,42.9685,77500.0],["2014-06-04",42.8258,43.4975,42.809,43.296,40200.0],["2014-06-05",43.4975,44.8831,43.0777,44.8075,80700.0],["2014-06-06",45.051,45.5884,45.051,45.2861,44000.0],["2014-06-09",45.2358,45.4961,45.1518,45.4877,40000.0],["2014-06-10",45.3281,45.3869,45.1098,45.3869,32700.0],["2014-06-11",45.2861,45.3029,44.6732,44.9587,33800.0],["2014-06-12",44.7403,44.7403,44.0014,44.2365,43600.0],["2014-06-13",44.1609,44.4212,43.8922,44.2113,58900.0],["2014-06-16",44.2617,44.5556,43.6655,43.9678,44300.0],["2014-06-17",43.8586,44.5724,43.6823,44.3625,41600.0],["2014-06-18",44.2785,44.2785,43.5059,43.8754,43900.0],["2014-06-19",43.8754,44.2953,43.6655,44.077,56200.0],["2014-06-20",44.0686,44.2113,43.7411,43.951,128600.0],["2014-06-23",43.9258,43.951,43.4807,43.6907,77800.0],["2014-06-24",43.7663,44.035,43.6655,43.7579,79900.0],["2014-06-25",43.6907,43.867,43.6907,43.7495,51400.0],["2014-06-26",43.7075,43.8922,43.5899,43.7243,45600.0],["2014-06-27",43.5059,44.0014,43.5059,43.9594,128800.0],["2014-06-30",43.9342,44.4884,43.8754,44.3876,76600.0],["2014-07-01",44.5052,44.9083,44.4045,44.5724,105500.0],["2014-07-02",44.5304,44.9335,44.5052,44.606,50300.0],["2014-07-03",44.6816,45.2694,44.6816,44.9671,40000.0],["2014-07-07",44.9251,45.2861,44.6899,45.1266,94500.0],["2014-07-08",44.9167,45.4625,44.8411,45.2693,96900.0],["2014-07-09",45.3449,45.4289,44.8747,45.0174,60900.0],["2014-07-10",44.5052,44.9083,44.2785,44.7319,74700.0],["2014-07-11",44.522,44.6396,44.0853,44.3373,64400.0],["2014-07-14",44.7319,44.7319,43.9678,44.035,34700.0],["2014-07-15",43.9678,44.0518,43.4975,43.6319,47100.0],["2014-07-16",43.909,43.909,43.0525,43.2036,44100.0],["2014-07-17",43.0609,43.1365,42.3219,42.3471,75200.0],["2014-07-18",42.1624,43.1197,42.1624,42.9601,63000.0],["2014-07-21",42.8845,43.0357,42.4563,42.9517,31600.0],["2014-07-22",43.1281,43.6571,42.9265,43.2708,55000.0],["2014-07-23",42.6242,43.1365,42.2799,42.8845,91200.0],["2014-07-24",43.0693,43.4136,42.5571,42.6326,70100.0],["2014-07-25",42.3639,42.5906,41.8853,41.8853,108800.0],["2014-07-28",41.8937,42.1876,41.3731,41.9525,64900.0],["2014-07-29",41.9273,42.07,41.2387,41.6502,57300.0],["2014-07-30",41.7761,42.2044,41.0959,41.4318,48600.0],["2014-07-31",40.7937,41.2807,40.357,40.4074,82700.0],["2014-08-01",40.441,40.7265,40.1387,40.6677,100900.0],["2014-08-04",40.7768,41.541,40.5081,41.4906,72400.0],["2014-08-05",41.3227,41.6837,40.7181,41.1883,54200.0],["2014-08-06",41.0288,41.5494,40.9784,41.1463,49700.0],["2014-08-07",41.2723,41.3646,40.6845,40.886,46000.0],["2014-08-08",40.844,41.541,40.7432,41.2555,60300.0],["2014-08-11",41.4486,41.8181,41.1715,41.3982,42300.0],["2014-08-12",41.1715,41.4822,40.9532,41.3311,45200.0],["2014-08-13",41.1883,41.4822,41.0036,41.1799,50000.0],["2014-08-14",41.2051,41.2471,40.9616,41.054,21500.0],["2014-08-15",41.4738,41.5998,40.5417,40.9952,58600.0],["2014-08-18",41.4738,41.6334,41.1631,41.3899,36300.0],["2014-08-19",41.3143,41.5578,40.9952,41.1127,38900.0],["2014-08-20",41.0624,41.0875,39.8783,39.9287,54400.0],["2014-08-21",39.9035,40.7685,39.3913,40.6593,65000.0],["2014-08-22",40.5417,40.7181,40.2562,40.4661,39300.0],["2014-08-25",40.4661,40.8776,40.2394,40.5081,65400.0],["2014-08-26",40.5165,40.5165,40.0631,40.3654,116200.0],["2014-08-27",40.3485,40.6351,40.1716,40.5002,27900.0],["2014-08-28",40.2643,40.4497,40.1379,40.3317,25000.0],["2014-08-29",40.4497,40.8879,40.3654,40.694,48400.0],["2014-09-02",40.4075,40.5339,39.7924,40.3401,169400.0],["2014-09-03",40.298,40.5002,40.2306,40.2558,114700.0],["2014-09-04",40.239,40.4497,40.18,40.298,101600.0],["2014-09-05",40.239,40.3823,40.0452,40.2221,89400.0],["2014-09-08",40.1631,40.4496,40.1631,40.4244,38500.0],["2014-09-09",40.2558,40.3401,40.0115,40.0452,71800.0],["2014-09-10",40.1968,40.4075,39.9609,40.3317,54100.0],["2014-09-11",40.0452,40.3401,39.9862,40.0957,49300.0],["2014-09-12",40.0115,40.0115,39.4806,39.6997,50700.0],["2014-09-15",39.607,39.8513,39.2277,39.4384,79500.0],["2014-09-16",39.4216,39.6828,39.2277,39.2362,43600.0],["2014-09-17",39.2277,39.4468,38.6716,38.9581,37100.0],["2014-09-18",39.1856,39.1856,38.5789,38.9412,34700.0],["2014-09-19",38.8485,39.1013,38.2755,38.3008,91500.0],["2014-09-22",38.3008,38.5957,38.2502,38.3935,54000.0],["2014-09-23",38.2839,38.4019,37.9216,37.9468,48400.0],["2014-09-24",38.0142,38.0648,37.9131,37.989,39500.0],["2014-09-25",38.0227,38.0564,37.6687,37.9974,67300.0],["2014-09-26",37.989,38.5957,37.9131,38.4693,51500.0],["2014-09-29",38.0901,38.2334,37.8626,38.0564,53800.0],["2014-09-30",37.9216,37.9637,37.2643,37.3991,111000.0],["2014-10-01",37.4159,37.4159,36.7502,36.7671,141800.0],["2014-10-02",36.6154,36.8935,36.3541,36.7418,65600.0],["2014-10-03",37.0536,37.0704,36.43,36.5227,70500.0],["2014-10-06",36.4805,36.9187,36.1519,36.5901,49300.0],["2014-10-07",36.4215,36.9693,36.2446,36.2699,59500.0],["2014-10-08",36.1603,37.2305,35.9749,37.0957,71100.0],["2014-10-09",36.9609,36.9777,35.9665,35.9918,57800.0],["2014-10-10",35.8064,36.5058,35.7474,35.7474,62100.0],["2014-10-13",35.9665,36.8935,35.6631,36.3288,101300.0],["2014-10-14",36.8429,38.1154,36.826,37.7614,97400.0],["2014-10-15",37.4244,39.3541,37.003,39.3204,104400.0],["2014-10-16",38.9328,39.4805,38.5957,38.9749,85100.0],["2014-10-17",39.4805,39.4805,38.0732,38.1744,62800.0],["2014-10-20",38.1407,38.6547,37.9131,38.6463,92000.0],["2014-10-21",38.9244,39.43,38.7558,38.9412,87500.0],["2014-10-22",38.7474,38.7643,36.9609,37.0451,116100.0],["2014-10-23",37.3401,37.3401,36.2446,36.9103,126300.0],["2014-10-24",36.8935,37.1547,36.4805,36.6322,64100.0],["2014-10-27",36.6406,36.6491,35.7052,36.1434,50300.0],["2014-10-28",36.3036,37.0957,35.6125,37.0283,132100.0],["2014-10-29",37.18,37.2221,36.4131,36.6322,55200.0],["2014-10-30",36.6322,37.576,36.4637,37.3064,75000.0],["2014-10-31",38.0311,38.0311,37.1968,37.3148,125400.0],["2014-11-03",37.4665,37.5676,36.6828,36.9103,57100.0],["2014-11-04",36.7502,37.1041,36.3878,36.6238,76800.0],["2014-11-05",36.9609,37.4075,36.826,37.062,164000.0],["2014-11-06",37.2221,37.6687,37.0114,37.5086,73700.0],["2014-11-07",37.5592,37.5592,36.5648,36.6744,128300.0],["2014-11-10",36.6154,37.0451,36.3626,36.7333,82500.0],["2014-11-11",36.7249,37.1547,36.4974,36.9693,51200.0],["2014-11-12",36.9019,37.6856,36.9019,37.5929,42200.0],["2014-11-13",37.6856,37.6856,36.8682,36.9861,29900.0],["2014-11-14",37.0789,37.0789,36.3373,36.4216,52700.0],["2014-11-17",36.4974,37.0873,36.3794,36.8766,67700.0],["2014-11-18",37.0704,37.8373,36.6659,37.0199,72500.0],["2014-11-19",37.121,37.121,36.3794,36.5816,58200.0],["2014-11-20",36.3794,36.8176,36.3794,36.7839,56600.0],["2014-11-21",37.0873,37.2727,36.3794,36.4047,62600.0],["2014-11-24",36.489,36.6406,36.2783,36.4974,59600.0],["2014-11-25",36.1504,36.4889,35.6427,35.8458,79100.0],["2014-11-26",35.9558,36.2097,35.7273,36.1166,61200.0],["2014-11-28",36.2266,36.2266,34.9573,35.0334,25200.0],["2014-12-01",34.8811,35.1434,34.5088,34.5511,127100.0],["2014-12-02",34.5172,34.8134,34.128,34.4157,90800.0],["2014-12-03",34.3226,35.0588,33.9503,34.7457,78200.0],["2014-12-04",34.788,34.9827,34.4496,34.6357,93800.0],["2014-12-05",34.8303,35.0842,34.5595,34.9149,81200.0],["2014-12-08",34.7711,35.008,34.3395,34.6103,90700.0],["2014-12-09",34.2465,34.3818,33.9418,34.0857,125700.0],["2014-12-10",33.9333,34.0772,32.2071,32.2917,118400.0],["2014-12-11",32.5371,32.7909,31.9109,32.0463,103500.0],["2014-12-12",31.7416,31.9109,31.1916,31.327,90800.0],["2014-12-15",31.3862,31.8009,31.2254,31.4455,101500.0],["2014-12-16",31.3862,32.4948,30.7516,32.2663,111500.0],["2014-12-17",32.2578,33.781,31.9109,33.7387,105100.0],["2014-12-18",34.1534,34.3988,33.4002,34.0011,76400.0],["2014-12-19",33.9503,34.001,33.3156,33.8403,227500.0],["2014-12-22",33.8657,34.238,33.6118,34.1534,104200.0],["2014-12-23",34.2634,34.3649,34.001,34.2803,116800.0],["2014-12-24",34.3903,34.3903,34.0349,34.2464,35200.0],["2014-12-26",34.3988,34.3988,34.0857,34.1703,72000.0],["2014-12-29",34.1618,34.5257,34.1364,34.4157,65700.0],["2014-12-30",34.458,34.6019,34.0772,34.2549,47400.0],["2014-12-31",34.4411,34.4411,33.8911,33.9164,63300.0],["2015-01-02",34.128,34.3395,33.3664,33.8403,64600.0],["2015-01-05",33.6795,33.7472,32.8671,32.994,84000.0],["2015-01-06",33.121,33.1379,31.987,32.0632,70000.0],["2015-01-07",32.3848,32.3848,31.7755,31.9363,46200.0],["2015-01-08",32.2155,32.7063,32.1732,32.444,89800.0],["2015-01-09",32.5456,32.5456,31.9955,32.0294,78900.0],["2015-01-12",32.114,32.3848,31.4793,32.2155,76400.0],["2015-01-13",32.3679,33.1041,31.9447,32.4863,101800.0],["2015-01-14",32.1309,32.3763,31.7162,32.1732,60500.0],["2015-01-15",32.1309,32.5709,31.7924,31.9532,84100.0],["2015-01-16",31.784,32.6556,31.784,32.4779,96500.0],["2015-01-20",32.6217,33.0279,31.9024,32.3594,91500.0],["2015-01-21",32.6979,33.9926,32.3001,33.1548,144400.0],["2015-01-22",33.1971,33.7556,32.9094,33.5864,50100.0],["2015-01-23",33.6964,33.6964,32.7909,33.0448,92700.0],["2015-01-26",33.0025,33.6033,32.6725,33.5864,57200.0],["2015-01-27",33.2225,33.8064,33.2141,33.5695,61400.0],["2015-01-28",33.6118,33.6118,32.6132,32.7825,66400.0],["2015-01-29",32.7994,33.0279,31.894,32.4186,173600.0],["2015-01-30",32.1563,32.6894,32.1563,32.4948,165300.0],["2015-02-02",32.5117,33.4425,32.3002,33.3579,193100.0],["2015-02-03",33.4256,35.3465,33.4256,34.9911,194800.0],["2015-02-04",34.9826,35.1011,34.348,34.5257,85500.0],["2015-02-05",34.7796,35.1688,34.2126,34.9742,100700.0],["2015-02-06",34.9827,35.2788,34.8642,35.0334,103500.0],["2015-02-09",35.0588,35.3042,34.5342,34.6019,65000.0],["2015-02-10",34.7373,34.7373,34.0434,34.4326,58800.0],["2015-02-11",34.3311,34.4326,33.9249,34.3226,30500.0],["2015-02-12",34.4242,34.805,34.2972,34.6019,49400.0],["2015-02-13",34.7965,35.1434,34.4411,34.8896,100400.0],["2015-02-17",34.9827,35.0419,34.6019,34.678,56500.0],["2015-02-18",34.5088,34.8303,33.8149,34.4834,107700.0],["2015-02-19",34.3988,34.7203,34.2888,34.4834,58400.0],["2015-02-20",34.6188,34.6188,33.9164,34.4157,76900.0],["2015-02-23",33.9926,34.348,33.9164,34.3395,59600.0],["2015-02-24",34.3565,34.3734,34.0434,34.3395,98600.0],["2015-02-25",34.416,34.6795,34.195,34.501,41900.0],["2015-02-26",34.552,34.892,34.263,34.7815,63200.0],["2015-02-27",34.654,35.283,34.5605,34.9175,85300.0],["2015-03-02",34.9685,35.385,34.722,35.1215,142500.0],["2015-03-03",34.96,35.0535,34.433,34.7475,79300.0],["2015-03-04",34.722,34.841,34.059,34.5775,88400.0],["2015-03-05",34.637,34.841,33.991,34.62,73100.0],["2015-03-06",34.3395,34.501,33.532,33.702,55600.0],["2015-03-09",33.7955,34.042,33.4385,33.4895,69500.0],["2015-03-10",33.1241,33.3366,32.1126,32.1721,65100.0],["2015-03-11",32.2061,32.4611,32.0021,32.1126,140600.0],["2015-03-12",32.1721,33.0475,32.1721,32.9285,97900.0],["2015-03-13",32.6735,33.7105,32.6651,33.498,131100.0],["2015-03-16",33.583,34.0675,33.3365,34.0165,60200.0],["2015-03-17",33.9995,34.467,33.9315,34.2715,85700.0],["2015-03-18",34.1865,34.348,33.447,34.3225,55100.0],["2015-03-19",34.144,34.365,33.7786,33.855,32400.0],["2015-03-20",34.195,34.4585,33.7531,34.1101,139200.0],["2015-03-23",33.9995,34.4415,33.7785,33.8295,90200.0],["2015-03-24",33.9146,34.1525,33.7531,33.8806,65300.0],["2015-03-25",33.991,34.2375,33.7955,34.0335,89800.0],["2015-03-26",33.974,34.4925,33.974,34.314,59800.0],["2015-03-27",34.365,34.518,34.0845,34.229,98400.0],["2015-03-30",34.416,35.5295,34.229,35.113,161600.0],["2015-03-31",35.113,35.504,34.9855,35.4105,85900.0],["2015-04-01",35.351,35.572,35.1385,35.368,120600.0],["2015-04-02",35.3765,35.7845,35.3,35.4615,62500.0],["2015-04-06",35.402,36.0395,35.351,35.9545,46000.0],["2015-04-07",36.0565,36.4645,35.912,35.9375,62600.0],["2015-04-08",35.9545,36.3625,35.9545,36.2435,117200.0],["2015-04-09",36.2435,36.6005,36.218,36.4815,104100.0],["2015-04-10",36.643,36.6685,36.2775,36.558,88400.0],["2015-04-13",36.4475,36.5495,36.218,36.422,69600.0],["2015-04-14",36.4815,36.643,36.2095,36.4475,88600.0],["2015-04-15",36.6685,37.493,36.4645,37.0255,109400.0],["2015-04-16",37.085,37.272,36.779,37.2635,83700.0],["2015-04-17",37.051,37.1275,36.6005,36.898,143500.0],["2015-04-20",37.068,37.51,37.0595,37.238,62300.0],["2015-04-21",37.272,37.272,36.9745,37.2125,78700.0],["2015-04-22",37.255,37.408,36.796,37.2465,47700.0],["2015-04-23",37.357,37.5865,37.153,37.5355,58400.0],["2015-04-24",37.5015,37.884,37.3825,37.867,75900.0],["2015-04-27",37.8415,38.819,37.7735,38.343,189500.0],["2015-04-28",39.9495,44.4629,39.907,43.3409,325300.0],["2015-04-29",42.8819,43.3494,42.4059,43.0859,107500.0],["2015-04-30",43.2644,43.4939,42.9414,43.2899,191000.0],["2015-05-01",43.2899,44.4459,42.8734,44.3694,113100.0],["2015-05-04",44.5139,44.8709,43.6044,43.6554,94300.0],["2015-05-05",43.5534,44.1314,42.6269,42.7884,81000.0],["2015-05-06",43.1624,43.8254,42.3294,42.8479,76400.0],["2015-05-07",42.6779,43.1794,42.4229,42.7459,74800.0],["2015-05-08",43.1539,43.1794,41.8789,42.1679,94400.0],["2015-05-11",42.0659,42.6184,41.7259,41.7854,69100.0],["2015-05-12",41.5984,41.7344,40.8164,41.2244,58900.0],["2015-05-13",41.2244,41.5644,41.0034,41.2924,65700.0],["2015-05-14",41.5559,42.7544,41.5474,42.7459,80700.0],["2015-05-15",42.6014,43.1879,41.8874,42.4484,125700.0],["2015-05-18",42.3124,42.8564,42.1594,42.8054,64200.0],["2015-05-19",42.6014,43.0094,42.3974,42.9414,60800.0],["2015-05-20",42.8479,43.3324,42.5674,43.1624,86000.0],["2015-05-21",43.0264,43.7489,43.0009,43.5619,67900.0],["2015-05-22",43.4514,43.5874,42.8564,43.4004,65500.0],["2015-05-26",43.3069,43.4514,41.6579,42.0999,84000.0],["2015-05-27",42.0914,42.8336,41.9293,42.7824,58500.0],["2015-05-28",42.5947,43.5416,42.2876,43.4905,81800.0],["2015-05-29",43.2345,44.045,43.1322,43.8999,118300.0],["2015-06-01",43.9341,44.2326,43.1492,43.3796,83400.0],["2015-06-02",43.1833,43.7805,42.9445,43.5502,87100.0],["2015-06-03",43.7378,44.608,43.2175,44.3777,66800.0],["2015-06-04",44.3862,44.4118,43.4222,43.6611,51100.0],["2015-06-05",43.7123,44.7274,43.3625,44.6592,87600.0],["2015-06-08",44.7445,45.0772,44.4801,44.7616,72300.0],["2015-06-09",44.9151,45.0175,44.3265,44.6507,51200.0],["2015-06-10",45.0857,46.1009,45.0345,45.9729,78600.0],["2015-06-11",45.9473,46.4336,45.3331,45.5208,40300.0],["2015-06-12",45.5379,45.9303,45.1455,45.4184,48200.0],["2015-06-15",45.2137,45.2649,44.1815,44.9748,64300.0],["2015-06-16",44.9748,45.9729,44.9066,45.8365,71200.0],["2015-06-17",45.845,45.9559,45.1455,45.3161,69400.0],["2015-06-18",45.6146,46.4763,45.4526,45.99,105300.0],["2015-06-19",46.1948,47.1076,45.8876,46.2289,137000.0],["2015-06-22",46.3142,46.8516,46.1948,46.4592,106400.0],["2015-06-23",46.3057,46.6384,45.444,46.408,96700.0],["2015-06-24",46.6895,46.809,46.1606,46.3483,91200.0],["2015-06-25",46.7066,46.7919,46.135,46.5104,100000.0],["2015-06-26",46.4421,46.9369,46.0327,46.9199,251600.0],["2015-06-29",44.8981,46.4507,44.8981,45.4782,115000.0],["2015-06-30",45.8621,46.5104,45.2649,46.1606,104100.0],["2015-07-01",46.5786,46.6895,46.118,46.391,94300.0],["2015-07-02",46.4848,46.681,44.7274,45.0943,87700.0],["2015-07-06",44.6421,45.0687,44.1388,44.4203,86900.0],["2015-07-07",44.2753,44.2924,42.9615,43.6867,129500.0],["2015-07-08",43.2345,43.8658,42.7056,42.7909,164200.0],["2015-07-09",43.4904,43.4904,42.2193,42.4753,236300.0],["2015-07-10",43.0213,43.3966,42.8336,43.081,170300.0],["2015-07-13",43.1578,44.8639,43.1578,44.6933,182400.0],["2015-07-14",44.8725,46.9284,44.8725,46.8943,175800.0],["2015-07-15",47.1332,47.1332,46.1521,46.5616,94700.0],["2015-07-16",46.9881,47.4914,46.5701,47.0734,130200.0],["2015-07-17",47.0393,47.4573,46.118,46.7493,91400.0],["2015-07-20",46.9881,47.2014,45.9559,46.5531,134400.0],["2015-07-21",46.391,47.0649,45.7597,45.9473,101200.0],["2015-07-22",44.3606,44.6251,39.8819,40.462,274500.0],["2015-07-23",40.4876,41.844,40.4876,41.0762,148900.0],["2015-07-24",41.0506,41.0506,39.8819,40.0952,198600.0],["2015-07-27",39.626,40.4449,39.37,40.061,162200.0],["2015-07-28",39.9075,40.607,39.498,40.3852,105200.0],["2015-07-29",39.9928,41.0762,39.9928,40.4876,113500.0],["2015-07-30",40.2658,42.2876,39.7198,42.1426,173400.0],["2015-07-31",42.3047,42.7141,41.5795,41.8099,161800.0],["2015-08-03",41.5625,42.1426,41.2383,41.7928,109600.0],["2015-08-04",41.6734,42.3985,41.3066,41.4089,130300.0],["2015-08-05",41.4601,42.262,40.9483,41.298,118600.0],["2015-08-06",41.2554,42.1255,40.9909,41.8781,120200.0],["2015-08-07",41.4601,42.3644,41.0848,41.1274,127900.0],["2015-08-10",41.2383,41.7672,41.2298,41.7331,121400.0],["2015-08-11",41.3492,41.6734,40.1805,40.2317,141600.0],["2015-08-12",39.899,40.2829,39.3274,40.0781,95600.0],["2015-08-13",40.0866,40.2658,39.5492,40.0013,105000.0],["2015-08-14",40.3255,40.8118,39.9757,40.5473,82100.0],["2015-08-17",40.4961,41.2724,40.2317,40.6326,115300.0],["2015-08-18",40.5644,40.7179,39.899,39.9928,51500.0],["2015-08-19",39.6004,40.2061,39.5321,39.9672,97400.0],["2015-08-20",39.8051,39.9331,39.3274,39.6174,84100.0],["2015-08-21",39.498,40.0952,37.6212,39.3615,134500.0],["2015-08-24",37.7577,39.0288,37.7577,38.3037,90900.0],["2015-08-25",38.8752,38.9606,36.7511,36.8534,92200.0],["2015-08-26",37.4421,37.6468,36.5804,37.4676,146500.0],["2015-08-27",37.9217,38.7012,37.5019,38.3585,92200.0],["2015-08-28",38.1872,38.547,37.8017,38.1529,77900.0],["2015-08-31",37.973,38.7697,37.442,38.5727,75800.0],["2015-09-01",37.9987,37.9987,36.4483,36.5768,133300.0],["2015-09-02",37.0651,37.0651,36.1656,36.5597,123600.0],["2015-09-03",36.7395,36.988,36.3027,36.4911,104500.0],["2015-09-04",35.9686,36.5083,35.9686,36.1399,94500.0],["2015-09-08",36.7738,36.7738,35.7202,35.9429,134100.0],["2015-09-09",36.3712,36.3712,35.4118,35.4889,130000.0],["2015-09-10",35.4118,35.7031,35.1548,35.2833,109900.0],["2015-09-11",35.1206,35.6688,34.9492,35.6431,72000.0],["2015-09-14",35.6174,35.763,34.9407,35.5232,67200.0],["2015-09-15",35.6003,35.6003,34.6923,34.7608,122300.0],["2015-09-16",34.8208,35.4118,34.6837,35.3776,171800.0],["2015-09-17",35.4204,35.9772,35.2748,35.4803,171100.0],["2015-09-18",35.0778,35.7887,34.8979,35.309,260100.0],["2015-09-21",35.506,36.4483,35.506,36.1742,177300.0],["2015-09-22",35.7459,35.823,35.052,35.2919,62100.0],["2015-09-23",35.3776,35.7973,35.0692,35.3861,255500.0],["2015-09-24",35.1891,35.9343,34.9921,35.5489,132200.0],["2015-09-25",35.8058,36.4312,35.5232,35.9857,125700.0],["2015-09-28",35.7288,35.7373,35.1291,35.3861,97200.0],["2015-09-29",35.506,36.0457,35.4033,35.7031,119400.0],["2015-09-30",36.0885,36.2341,35.5746,35.6431,151900.0],["2015-10-01",35.763,35.9772,35.3347,35.4718,104200.0],["2015-10-02",35.0263,36.1742,34.8807,36.1742,69200.0],["2015-10-05",36.3198,37.5447,36.3198,37.519,98300.0],["2015-10-06",37.5019,38.1101,37.382,37.7675,87400.0],["2015-10-07",38.1272,38.4356,37.7675,38.4356,139300.0],["2015-10-08",38.4356,38.7268,38.2557,38.6412,82500.0],["2015-10-09",38.6669,39.0524,38.4956,38.9753,81100.0],["2015-10-12",38.9496,39.0438,38.6412,38.804,42000.0],["2015-10-13",38.4699,39.0695,38.3071,38.3671,47800.0],["2015-10-14",38.3756,38.9667,38.1615,38.4956,51100.0],["2015-10-15",38.6241,39.4464,38.1786,39.4379,83700.0],["2015-10-16",39.592,39.8404,38.9153,39.455,94200.0],["2015-10-19",39.1894,39.9432,38.9324,39.5064,69700.0],["2015-10-20",39.395,40.2345,39.2665,40.0375,93700.0],["2015-10-21",40.7741,46.2135,40.7741,45.3312,296400.0],["2015-10-22",45.5026,45.8281,42.5987,43.5667,164900.0],["2015-10-23",44.0977,45.1256,43.7979,45.0485,129100.0],["2015-10-26",44.7231,45.1171,44.0121,44.1663,144500.0],["2015-10-27",43.8664,44.5774,43.6523,44.0378,139300.0],["2015-10-28",44.0806,45.4597,44.0635,45.4255,124100.0],["2015-10-29",45.2027,46.1022,44.9972,45.751,122800.0],["2015-10-30",45.8966,46.4277,45.2284,45.3398,135100.0],["2015-11-02",45.2798,47.0016,45.2798,46.5819,84100.0],["2015-11-03",46.462,46.7789,46.0251,46.0422,89200.0],["2015-11-04",46.0936,46.5219,45.5968,45.9052,44300.0],["2015-11-05",45.8966,46.5476,45.297,45.5796,48300.0],["2015-11-06",45.3227,45.6739,44.8087,45.5625,52600.0],["2015-11-09",45.2627,45.5025,44.3119,44.5774,121300.0],["2015-11-10",44.4147,45.04,44.1063,44.3376,85800.0],["2015-11-11",44.3376,44.7059,44.1663,44.2605,57300.0],["2015-11-12",44.2348,44.2348,43.4895,43.6694,80500.0],["2015-11-13",43.3696,44.3976,43.3696,43.8236,59700.0],["2015-11-16",43.9178,44.2176,43.7551,43.9949,101400.0],["2015-11-17",44.3205,44.6374,44.1149,44.2605,84300.0],["2015-11-18",44.6974,44.7316,44.2776,44.7316,81200.0],["2015-11-19",44.5089,44.9458,44.4404,44.8515,49500.0],["2015-11-20",45.0486,45.554,44.5432,44.723,105600.0],["2015-11-23",44.6288,44.9286,44.072,44.4489,54600.0],["2015-11-24",44.4232,44.9029,43.541,44.7659,67400.0],["2015-11-25",44.6111,44.912,44.379,44.7229,60400.0],["2015-11-27",44.7057,44.9636,44.3446,44.6971,43600.0],["2015-11-30",44.6541,44.8862,44.1039,44.7573,172300.0],["2015-12-01",44.9636,45.0496,44.551,45.0496,95100.0],["2015-12-02",44.8261,45.1699,44.5423,44.7745,65600.0],["2015-12-03",44.7487,45.0238,44.1469,44.8089,87900.0],["2015-12-04",44.6197,45.0582,44.3704,44.7487,119500.0],["2015-12-07",44.5767,44.6111,44.1469,44.336,88800.0],["2015-12-08",44.1039,44.2329,43.4161,43.8546,122800.0],["2015-12-09",43.8202,44.3446,42.9089,43.1926,79500.0],["2015-12-10",43.1152,43.3043,42.0319,42.608,116500.0],["2015-12-11",41.5505,42.6853,41.3528,42.5822,97400.0],["2015-12-14",42.4102,42.6596,41.8858,42.2813,132600.0],["2015-12-15",42.6424,43.7772,42.3931,43.5967,85400.0],["2015-12-16",43.7686,44.9206,43.6396,44.5166,77900.0],["2015-12-17",44.5337,44.7057,44.1297,44.293,87100.0],["2015-12-18",44.1211,44.1985,41.9718,42.2899,213800.0],["2015-12-21",42.4876,43.1238,41.7912,42.2985,57200.0],["2015-12-22",42.2641,43.5107,41.86,43.3817,69600.0],["2015-12-23",43.5795,44.0523,43.5021,43.7084,46800.0],["2015-12-24",43.6053,44.0695,43.27,43.3301,21400.0],["2015-12-28",43.2528,43.4763,42.7971,43.3559,44400.0],["2015-12-29",43.5966,43.9491,43.2614,43.7772,60100.0],["2015-12-30",43.8288,43.9405,42.9347,42.9949,39400.0],["2015-12-31",42.7283,43.2356,41.9804,42.7197,79900.0],["2016-01-04",42.1265,42.2899,40.665,40.9143,110300.0],["2016-01-05",41.0089,41.1636,40.3469,41.0863,48800.0],["2016-01-06",40.5274,40.5704,39.8912,39.9944,67500.0],["2016-01-07",39.4098,39.9084,38.8682,39.4786,71800.0],["2016-01-08",39.0917,39.9256,38.6361,39.1605,110300.0],["2016-01-11",39.3496,40.003,39.0229,39.6763,93600.0],["2016-01-12",39.9342,39.9772,38.9283,39.7709,91000.0],["2016-01-13",39.7709,40.2179,38.4813,38.6704,82600.0],["2016-01-14",38.9627,39.9944,38.4469,39.4356,106300.0],["2016-01-15",38.2406,38.5845,37.3207,38.4297,139600.0],["2016-01-19",38.5931,38.5931,37.4926,37.8365,96800.0],["2016-01-20",37.2089,38.6189,36.7876,38.2492,107500.0],["2016-01-21",38.0686,38.2922,36.6673,36.7103,144000.0],["2016-01-22",37.0112,37.6388,36.6243,37.1745,105800.0],["2016-01-25",37.1573,37.1573,35.8505,36.0053,95900.0],["2016-01-26",36.289,37.3207,36.0053,37.0112,77100.0],["2016-01-27",36.9166,37.441,36.4094,36.4695,89300.0],["2016-01-28",36.7704,37.4496,36.5899,37.1315,59100.0],["2016-01-29",37.4238,38.6532,37.2777,38.6532,113400.0],["2016-02-01",38.4211,38.4297,37.484,37.57,55300.0],["2016-02-02",37.2777,37.2949,36.8564,37.0627,62300.0],["2016-02-03",37.441,38.0342,36.7962,37.7677,81000.0],["2016-02-04",37.7763,38.4039,37.7763,37.8967,63100.0],["2016-02-05",37.8967,38.4813,37.1831,37.3379,96500.0],["2016-02-08",37.1573,37.5872,36.5727,37.4496,68600.0],["2016-02-09",37.0971,37.5786,36.8134,37.0799,63300.0],["2016-02-10",37.2261,38.0428,36.9252,37.1573,63900.0],["2016-02-11",36.4695,36.9424,35.6098,36.2632,63900.0],["2016-02-12",36.7618,37.2519,36.3835,36.8392,61000.0],["2016-02-16",37.0026,37.8537,36.865,37.6989,62800.0],["2016-02-17",38.0858,38.4899,37.8021,38.2062,115000.0],["2016-02-18",38.3781,38.8166,37.8709,38.3093,101700.0],["2016-02-19",38.3437,38.7392,38.06,38.3008,62700.0],["2016-02-22",38.7306,38.7564,37.9225,38.017,50300.0],["2016-02-23",37.7419,38.5845,37.4926,37.656,121900.0],["2016-02-24",38.0256,42.4876,38.017,41.5677,196100.0],["2016-02-25",42.2039,42.5306,41.0605,42.1781,115500.0],["2016-02-26",42.3415,43.6396,41.9718,43.5107,75300.0],["2016-02-29",43.4075,43.8374,42.5564,42.7111,96100.0],["2016-03-01",43.0378,44.336,43.0378,44.2243,154400.0],["2016-03-02",44.2329,44.5694,43.9826,44.5176,95800.0],["2016-03-03",44.4486,45.7343,44.3192,45.6653,118700.0],["2016-03-04",45.4496,46.8216,44.9318,46.1744,102100.0],["2016-03-07",46.0623,46.5023,45.6308,46.0364,105900.0],["2016-03-08",45.8983,45.8983,45.1735,45.1735,111300.0],["2016-03-09",45.4755,46.4419,45.0526,46.1485,131400.0],["2016-03-10",46.2435,46.2435,45.1389,45.51,60400.0],["2016-03-11",45.9156,46.58,45.6308,46.0364,64000.0],["2016-03-14",45.9069,46.1485,45.1303,45.743,74800.0],["2016-03-15",45.5445,46.4937,45.2166,46.0364,95300.0],["2016-03-16",45.812,46.7785,45.5359,46.4074,74900.0],["2016-03-17",46.0364,48.1419,46.0364,47.9779,143300.0],["2016-03-18",48.2799,48.7545,46.9079,47.1927,251300.0],["2016-03-21",46.9683,47.6586,46.7267,47.5292,85700.0],["2016-03-22",47.1754,47.7277,46.4765,47.4257,69000.0],["2016-03-23",47.2531,47.6932,46.4678,47.0977,108000.0],["2016-03-24",46.7267,47.4688,46.4765,47.3998,58700.0],["2016-03-28",47.581,47.6069,46.6577,46.8475,52900.0],["2016-03-29",46.7094,48.2799,46.0536,48.2454,76900.0],["2016-03-30",48.3835,48.5992,47.417,48.3662,80600.0],["2016-03-31",48.3231,48.5216,47.5292,47.7104,58100.0],["2016-04-01",47.184,48.0987,46.5973,47.9348,69400.0],["2016-04-04",47.6414,48.1678,47.1409,47.5206,84300.0],["2016-04-05",47.3911,48.8063,47.2013,48.2627,88500.0],["2016-04-06",48.3921,48.7287,47.5206,48.4957,54300.0],["2016-04-07",48.1333,48.5992,47.0546,47.2358,39800.0],["2016-04-08",47.7536,48.2282,47.0546,47.2703,52700.0],["2016-04-11",47.6673,48.4007,47.6673,47.8657,65300.0],["2016-04-12",47.9693,49.0824,47.9693,48.884,76700.0],["2016-04-13",49.186,49.652,48.8754,49.6347,92700.0],["2016-04-14",49.6951,50.4458,49.1083,50.1697,145600.0],["2016-04-15",50.1956,50.5062,49.255,50.2991,108500.0],["2016-04-18",50.4372,51.1448,50.2992,51.0154,75100.0],["2016-04-19",51.3433,51.6539,50.9204,51.4468,87000.0],["2016-04-20",51.4209,51.628,51.0585,51.1362,94400.0],["2016-04-21",51.0326,51.4468,50.489,50.5408,96500.0],["2016-04-22",50.6357,51.2656,50.1956,51.188,112300.0],["2016-04-25",50.9895,51.1621,50.2646,50.558,85300.0],["2016-04-26",53.0691,54.5274,51.9818,53.9061,168200.0],["2016-04-27",54.1219,54.6396,53.0432,53.8802,85900.0],["2016-04-28",53.7939,54.2254,53.3798,53.3884,103300.0],["2016-04-29",52.491,53.3021,52.3529,52.8879,101700.0],["2016-05-02",52.793,53.1727,52.396,52.629,105500.0],["2016-05-03",51.7316,51.8006,50.0403,51.024,157900.0],["2016-05-04",50.6012,51.9214,49.9281,51.4727,154200.0],["2016-05-05",51.7747,52.1371,50.8428,51.0758,128800.0],["2016-05-06",50.8342,52.5255,50.8342,52.3529,95800.0],["2016-05-09",51.8351,51.9128,49.8332,50.5235,105000.0],["2016-05-10",50.8342,51.9559,50.7824,51.3346,108000.0],["2016-05-11",51.1362,51.6021,50.86,50.9118,77400.0],["2016-05-12",51.3346,51.8351,50.2042,50.3509,109200.0],["2016-05-13",50.3596,50.7392,49.9367,49.9885,102800.0],["2016-05-16",50.256,50.2905,49.7038,49.954,122400.0],["2016-05-17",49.7728,50.1697,48.6596,49.0824,100000.0],["2016-05-18",49.0997,50.0921,48.7891,49.255,88400.0],["2016-05-19",48.9185,49.6088,48.1332,48.5043,78600.0],["2016-05-20",48.815,49.419,48.3749,48.7028,68900.0],["2016-05-23",48.5561,48.9789,48.2109,48.5043,73700.0],["2016-05-24",48.6855,50.256,48.6165,50.1179,111000.0],["2016-05-25",50.3854,51.1103,50.0489,50.8169,121300.0],["2016-05-26",51.0853,51.1286,50.4187,50.8256,79100.0],["2016-05-27",51.0247,51.4229,50.6351,51.3883,110900.0],["2016-05-31",51.3623,51.3623,49.5789,49.9425,133000.0],["2016-06-01",48.5228,50.5312,48.5228,50.4879,78500.0],["2016-06-02",50.4793,50.4793,49.4837,50.4447,55300.0],["2016-06-03",50.2802,50.9208,50.0551,50.7217,49500.0],["2016-06-06",50.8429,51.8731,50.8429,51.6999,67700.0],["2016-06-07",51.8471,52.9725,51.648,52.557,99600.0],["2016-06-08",52.782,53.0677,52.3752,52.6868,82800.0],["2016-06-09",52.4531,52.86,51.9856,52.3925,67000.0],["2016-06-10",52.0722,53.2842,52.0722,53.0071,80200.0],["2016-06-13",52.7128,53.1457,51.5095,51.7605,69900.0],["2016-06-14",51.4748,52.254,51.2238,52.0289,81500.0],["2016-06-15",52.3319,53.0244,51.925,52.0029,109900.0],["2016-06-16",51.8125,52.6695,51.1978,52.5137,86900.0],["2016-06-17",52.6176,52.6522,51.6999,51.899,130600.0],["2016-06-20",52.7994,53.2236,52.2367,52.4185,64400.0],["2016-06-21",52.5483,52.86,51.977,52.3665,48300.0],["2016-06-22",52.4011,52.7301,51.8298,51.8471,48500.0],["2016-06-23",52.6435,53.4919,51.9077,53.2322,58700.0],["2016-06-24",50.8775,51.7778,50.1243,50.2196,420700.0],["2016-06-27",49.7867,50.107,48.8604,49.4837,97600.0],["2016-06-28",49.9166,49.9166,48.7479,48.9383,91300.0],["2016-06-29",49.5963,50.462,49.3452,50.2888,109300.0],["2016-06-30",50.5485,51.596,49.9945,51.5354,150300.0],["2016-07-01",51.5701,51.8817,50.1936,50.6871,52200.0],["2016-07-05",50.2888,50.2888,49.3019,49.6309,54700.0],["2016-07-06",49.527,50.3235,49.25,50.107,55200.0],["2016-07-07",50.41,51.1199,49.9512,50.1849,41600.0],["2016-07-08",50.7823,52.1155,50.7823,51.3796,74400.0],["2016-07-11",51.648,52.1155,51.1199,52.0116,53900.0],["2016-07-12",52.202,53.5872,52.202,53.3448,68000.0],["2016-07-13",53.5525,53.6737,52.9552,53.3967,59800.0],["2016-07-14",53.3967,54.02,53.3967,53.5698,57000.0],["2016-07-15",53.9334,54.2278,53.3015,54.1845,66300.0],["2016-07-18",54.3663,54.4355,53.5179,54.2105,78300.0],["2016-07-19",53.8728,54.4442,53.6737,54.1758,86300.0],["2016-07-20",54.5394,54.929,53.1197,54.3576,166900.0],["2016-07-21",54.5394,57.7166,54.3144,56.444,326700.0],["2016-07-22",56.4526,56.9028,55.9073,56.1756,104700.0],["2016-07-25",56.1323,56.392,55.3532,55.4831,91600.0],["2016-07-26",55.4917,56.2449,55.1454,55.535,122900.0],["2016-07-27",55.7081,56.4527,55.3186,55.5263,86200.0],["2016-07-28",55.5783,55.8726,55.3186,55.3532,65000.0],["2016-07-29",55.4225,55.7947,54.8251,55.6735,120200.0],["2016-08-01",55.7687,56.4959,55.284,56.1929,101400.0],["2016-08-02",56.3401,56.6691,55.4571,55.561,76700.0],["2016-08-03",55.4744,56.4786,55.3965,56.4526,93400.0],["2016-08-04",56.3141,56.998,56.3141,56.8855,56400.0],["2016-08-05",57.05,57.8205,57.05,57.5694,65600.0],["2016-08-08",57.5867,58.3139,57.2837,58.2793,89000.0],["2016-08-09",57.7079,58.7554,57.3616,58.3918,121200.0],["2016-08-10",58.5996,58.6861,58.1581,58.5649,64600.0],["2016-08-11",58.868,58.868,58.0369,58.0629,67800.0],["2016-08-12",58.0715,58.3139,57.3097,57.63,54600.0],["2016-08-15",57.8724,58.6256,57.6647,57.959,88900.0],["2016-08-16",57.907,58.5996,57.6906,58.2014,102200.0],["2016-08-17",58.0628,59.2662,57.9157,58.7381,142600.0],["2016-08-18",58.9372,59.725,58.6948,59.699,109000.0],["2016-08-19",59.7077,60.8591,59.5692,60.4435,137100.0],["2016-08-22",60.1752,61.1621,59.7423,61.1275,109800.0],["2016-08-23",61.24,61.7508,61.0582,61.3352,91200.0],["2016-08-24",61.4391,61.4391,60.9803,61.2746,72100.0],["2016-08-25",61.2919,61.4737,60.7465,61.1275,81100.0],["2016-08-26",61.0495,61.3872,60.002,60.383,69900.0],["2016-08-29",60.4437,61.251,60.2267,61.06,59500.0],["2016-08-30",60.8691,61.7111,60.8256,61.1902,64200.0],["2016-08-31",60.8951,61.2857,60.1746,60.9906,68800.0],["2016-09-01",61.0427,61.1208,60.3308,61.1208,70100.0],["2016-09-02",61.3552,61.8934,60.6781,61.8673,92000.0],["2016-09-06",61.7979,62.4837,61.2944,62.0931,96300.0],["2016-09-07",62.1886,62.9698,61.8587,62.9525,79400.0],["2016-09-08",62.3187,62.9698,62.1798,62.5618,61900.0],["2016-09-09",62.3535,62.3535,60.3309,60.3569,80100.0],["2016-09-12",59.5583,61.468,58.1346,61.3465,90600.0],["2016-09-13",60.5739,61.2336,59.4107,59.81,69000.0],["2016-09-14",59.8534,60.4524,59.593,60.001,64600.0],["2016-09-15",59.8448,61.1382,59.8448,61.0427,60700.0],["2016-09-16",61.1295,61.3639,60.1312,61.0948,233600.0],["2016-09-19",61.0687,61.9368,61.0687,61.2163,88700.0],["2016-09-20",61.2163,61.6851,60.7909,60.8257,60000.0],["2016-09-21",61.2597,61.7284,60.4958,61.4593,82900.0],["2016-09-22",61.633,62.8048,61.1816,62.7701,80800.0],["2016-09-23",62.4403,62.7094,62.041,62.5271,53900.0],["2016-09-26",62.0323,64.133,61.7458,62.8569,255300.0],["2016-09-27",62.692,62.692,61.442,62.1278,113400.0],["2016-09-28",62.31,63.6295,62.0062,63.534,153100.0],["2016-09-29",63.291,64.1504,62.6312,62.8135,63800.0],["2016-09-30",63.0219,63.6122,62.31,63.074,168300.0],["2016-10-03",63.1261,63.7771,62.5445,63.2129,103100.0],["2016-10-04",63.3778,63.9941,62.6226,62.7788,73200.0],["2016-10-05",62.9871,63.6295,62.6659,63.317,70600.0],["2016-10-06",63.0479,64.107,62.9351,63.8379,55800.0],["2016-10-07",63.9507,63.9507,62.1451,62.8309,65200.0],["2016-10-10",63.0219,64.4542,62.9177,63.916,74900.0],["2016-10-11",63.8552,63.8552,62.093,62.3621,56700.0],["2016-10-12",62.4837,63.317,62.0844,62.7441,40700.0],["2016-10-13",62.2667,62.6052,61.3291,62.1017,50700.0],["2016-10-14",62.3795,62.9958,61.1468,61.4333,112800.0],["2016-10-17",61.5548,61.8847,60.8517,60.8864,74100.0],["2016-10-18",63.317,67.3796,63.0653,65.4351,206600.0],["2016-10-19",65.1747,66.0775,64.4802,64.8882,128100.0],["2016-10-20",64.758,65.2355,62.8483,63.2736,136000.0],["2016-10-21",62.4924,62.8136,61.2684,62.6399,76400.0],["2016-10-24",63.0306,63.7598,62.7702,63.2476,55100.0],["2016-10-25",63.3083,63.3083,61.4593,61.6764,62500.0],["2016-10-26",61.2076,62.4316,60.7996,61.1121,49300.0],["2016-10-27",61.3031,61.3031,60.4611,60.9993,47300.0],["2016-10-28",60.7389,61.9194,60.6868,60.9472,55500.0],["2016-10-31",61.1381,61.7892,60.1312,61.659,119800.0],["2016-11-01",62.0062,62.0149,59.9489,60.1572,204600.0],["2016-11-02",60.1659,60.626,59.3326,59.4628,61300.0],["2016-11-03",59.5149,59.9142,58.8985,59.8794,71600.0],["2016-11-04",59.4715,60.8864,59.4715,60.2701,83800.0],["2016-11-07",60.7909,61.9715,60.7909,61.251,67600.0],["2016-11-08",61.2163,62.4316,61.2163,61.7545,67900.0],["2016-11-09",60.6954,63.7076,60.6954,63.3604,131000.0],["2016-11-10",64.1764,65.4785,62.8917,65.1226,182800.0],["2016-11-11",65.1487,67.3362,64.5497,67.2581,116400.0],["2016-11-14",67.8397,68.5167,66.6678,67.7962,200100.0],["2016-11-15",67.6053,68.5775,66.5636,68.4473,122400.0],["2016-11-16",68.2477,68.8466,67.7268,68.4734,102600.0],["2016-11-17",68.4734,69.3328,68.0654,68.1522,72400.0],["2016-11-18",68.3518,68.4473,67.2494,67.4837,99800.0],["2016-11-21",67.9178,68.265,67.1365,67.7008,93900.0],["2016-11-22",68.1522,69.489,67.8397,69.4369,80100.0],["2016-11-23",69.1418,69.9578,68.7251,69.2459,59000.0],["2016-11-25",69.5498,69.5498,68.4994,69.489,28500.0],["2016-11-28",69.4237,69.5456,68.536,68.7623,90600.0],["2016-11-29",68.6753,71.2427,68.6753,70.7466,157400.0],["2016-11-30",71.3645,71.3645,70.3985,70.6421,93300.0],["2016-12-01",70.8423,71.3558,70.2505,70.8423,114900.0],["2016-12-02",70.5551,70.7466,69.9459,70.3724,70900.0],["2016-12-05",70.5464,71.6256,70.4507,71.5995,80100.0],["2016-12-06",71.7997,72.9833,70.851,72.8875,103400.0],["2016-12-07",73.0877,73.0877,71.7387,72.8962,89600.0],["2016-12-08",73.0529,74.8892,72.7831,74.8544,63500.0],["2016-12-09",75.159,75.4375,73.9406,75.1764,74900.0],["2016-12-12",75.1329,75.3331,74.3844,75.072,67400.0],["2016-12-13",75.4462,75.716,72.8701,73.3227,96800.0],["2016-12-14",73.079,74.5759,72.0346,72.2174,73800.0],["2016-12-15",72.3218,74.6194,72.0346,73.9145,73200.0],["2016-12-16",74.1059,74.1059,71.8345,71.878,422200.0],["2016-12-19",72.1565,73.2966,72.052,72.7657,71000.0],["2016-12-20",73.1747,73.8884,72.4872,73.0529,72800.0],["2016-12-21",73.1312,73.1921,72.0955,72.5916,35300.0],["2016-12-22",72.609,72.844,71.1991,71.8867,44200.0],["2016-12-23",71.9128,72.5394,71.2426,72.1913,61900.0],["2016-12-27",72.287,72.992,72.287,72.8353,34000.0],["2016-12-28",73.1225,73.1225,71.173,71.3558,38800.0],["2016-12-29",71.4602,72.1739,70.677,70.9294,47300.0],["2016-12-30",70.999,71.3123,69.8328,70.9119,47500.0],["2017-01-03",71.408,71.7822,69.4672,70.2418,85800.0],["2017-01-04",70.6422,72.1739,70.5029,72.1217,87900.0],["2017-01-05",71.5908,71.5995,70.7031,71.086,61900.0],["2017-01-06",71.321,71.321,69.885,70.3985,48000.0],["2017-01-09",69.9372,70.6856,69.3889,69.6935,53800.0],["2017-01-10",69.8328,70.9033,69.8328,70.677,44600.0],["2017-01-11",70.677,70.7292,69.6848,70.3375,80400.0],["2017-01-12",70.0068,70.1722,68.7884,69.502,68000.0],["2017-01-13",69.8937,70.5986,69.5021,70.0329,59600.0],["2017-01-17",70.1461,70.442,68.9015,69.1626,62300.0],["2017-01-18",69.241,69.9024,68.2923,69.1017,83500.0],["2017-01-19",69.3889,69.4411,67.1609,67.8398,60400.0],["2017-01-20",67.8746,68.7536,67.3524,68.0312,62500.0],["2017-01-23",67.57,68.4577,66.7867,67.4743,59300.0],["2017-01-24",67.892,69.4237,67.657,69.1452,86700.0],["2017-01-25",69.5804,70.2331,68.9712,70.1026,46300.0],["2017-01-26",69.9546,69.972,68.3707,68.536,82300.0],["2017-01-27",68.7362,69.0756,67.979,68.6143,72200.0],["2017-01-30",68.0313,68.2314,67.0565,68.0138,49200.0],["2017-01-31",67.8572,68.536,67.1871,67.979,48400.0],["2017-02-01",68.3533,69.0408,67.892,68.2401,58400.0],["2017-02-02",68.3359,68.9973,66.8999,67.1697,47600.0],["2017-02-03",67.7527,68.1444,67.3698,67.805,45500.0],["2017-02-06",67.4308,67.5526,66.7606,66.8912,45800.0],["2017-02-07",66.8651,67.3873,66.0644,66.7868,53100.0],["2017-02-08",66.4125,66.6736,65.168,66.0296,64200.0],["2017-02-09",66.047,66.865,66.0295,66.3342,45500.0],["2017-02-10",66.7258,67.8224,65.8816,67.3176,59600.0],["2017-02-13",67.6831,68.5621,67.6135,68.1183,43200.0],["2017-02-14",67.7615,67.9529,66.4473,67.5874,53500.0],["2017-02-15",67.3698,68.1705,67.335,68.0051,32900.0],["2017-02-16",68.0051,68.0051,67.2219,67.7267,42500.0],["2017-02-17",67.8572,68.4577,67.2915,67.9355,79800.0],["2017-02-21",68.1009,68.8841,67.7876,68.6753,55500.0],["2017-02-22",64.6197,66.3168,61.7129,62.3482,170300.0],["2017-02-23",62.7833,63.0183,61.3735,61.5736,86200.0],["2017-02-24",61.1298,63.6711,59.6242,63.5927,112600.0],["2017-02-27",63.7929,65.1941,63.4012,64.6023,169900.0],["2017-02-28",64.4195,66.7693,64.4108,65.8033,172900.0],["2017-03-01",67.1079,69.5863,66.9683,69.1587,160300.0],["2017-03-02",69.2547,69.2634,68.2686,68.4431,123000.0],["2017-03-03",68.7049,68.8881,67.9195,68.8183,81300.0],["2017-03-06",68.033,68.3995,66.9421,66.9683,74900.0],["2017-03-07",66.7938,67.8497,66.6978,67.5966,56000.0],["2017-03-08",67.8323,67.8323,66.3051,66.6803,75400.0],["2017-03-09",66.4622,67.6315,66.4622,67.1952,73100.0],["2017-03-10",67.5704,68.0504,66.8898,67.3959,83800.0],["2017-03-13",67.4919,68.1726,66.2789,66.7589,67300.0],["2017-03-14",66.1654,66.8025,65.6942,66.3661,98100.0],["2017-03-15",66.6454,69.3768,66.3661,68.9929,135400.0],["2017-03-16",69.3943,69.3943,67.649,68.2075,73800.0],["2017-03-17",68.5042,69.8306,68.5042,69.7957,196300.0],["2017-03-20",69.6387,70.1186,69.1325,69.5339,54000.0],["2017-03-21",69.307,69.4467,67.4744,67.6053,64300.0],["2017-03-22",67.1428,67.8584,66.6105,67.3872,97900.0],["2017-03-23",67.5617,68.5391,66.689,68.286,31700.0],["2017-03-24",68.3907,68.862,67.8322,68.3733,69200.0],["2017-03-27",67.1166,67.9195,66.1829,67.806,92900.0],["2017-03-28",67.4744,68.67,66.977,68.5914,51600.0],["2017-03-29",68.4606,68.7311,67.6577,67.7188,81900.0],["2017-03-30",67.9544,68.5478,67.9544,68.2773,120500.0],["2017-03-31",68.2773,69.3158,68.0068,68.7747,74500.0],["2017-04-03",69.0714,69.0714,67.073,67.361,71700.0],["2017-04-04",67.2563,68.4518,66.4622,67.5093,58400.0],["2017-04-05",67.8846,69.0976,66.5843,66.6803,57100.0],["2017-04-06",66.7327,67.9718,66.2091,67.9544,65300.0],["2017-04-07",67.553,68.4955,66.8199,68.4082,78000.0],["2017-04-10",68.2337,68.4955,66.8723,67.8584,57000.0],["2017-04-11",67.6315,69.1936,67.457,69.0976,45500.0],["2017-04-12",68.8096,68.8096,67.0992,67.4657,36800.0],["2017-04-13",67.2388,67.4395,65.7815,65.7989,41600.0],["2017-04-17",66.1218,67.4046,65.9822,67.265,35800.0],["2017-04-18",67.0207,67.6053,66.5843,67.5355,59900.0],["2017-04-19",67.553,67.9719,67.1341,67.6315,62700.0],["2017-04-20",68.1551,68.8794,67.553,68.8009,49100.0],["2017-04-21",68.6525,68.7747,68.0853,68.4605,51900.0],["2017-04-24",69.7695,70.9738,68.6263,70.6247,86000.0],["2017-04-25",73.3038,78.1908,72.2567,77.065,166500.0],["2017-04-26",76.7945,78.4526,76.2534,77.4752,96800.0],["2017-04-27",77.6061,77.8592,74.7001,74.8572,106100.0],["2017-04-28",74.8746,74.9619,73.6093,74.002,85500.0],["2017-05-01",74.5518,75.119,73.8623,74.5081,93500.0],["2017-05-02",74.6128,74.6128,73.1031,73.7664,84000.0],["2017-05-03",73.4435,75.2848,73.3737,74.3249,113500.0],["2017-05-04",74.7438,74.9968,73.0072,73.9496,51500.0],["2017-05-05",74.5954,74.8659,73.4086,74.8397,44200.0],["2017-05-08",74.8397,74.8397,73.7576,74.1154,55200.0],["2017-05-09",74.1591,74.5692,72.9373,73.6005,44200.0],["2017-05-10",73.3911,74.7874,73.3737,74.4732,53100.0],["2017-05-11",74.1154,74.1154,72.9722,73.4522,49100.0],["2017-05-12",72.9286,73.6267,72.5882,72.8762,36700.0],["2017-05-15",73.3649,73.9583,72.8675,73.0682,33600.0],["2017-05-16",73.3039,73.6616,72.9373,73.618,39600.0],["2017-05-17",73.618,73.618,71.1658,71.5585,61200.0],["2017-05-18",71.5061,71.9163,70.4938,71.0785,60400.0],["2017-05-19",71.4276,73.6005,70.5462,72.5184,101400.0],["2017-05-22",73.3126,74.1852,72.1083,73.042,66400.0],["2017-05-23",73.234,74.1852,72.4923,73.906,74300.0],["2017-05-24",74.0718,75.6251,73.2864,74.2463,81200.0],["2017-05-25",74.639,76.0353,73.9147,75.8346,118700.0],["2017-05-26",76.2413,76.2413,74.7368,75.1916,76800.0],["2017-05-30",75.1304,75.2354,73.9495,74.5706,53700.0],["2017-05-31",74.6056,74.833,73.0486,74.0195,60100.0],["2017-06-01",74.1682,75.2616,73.6959,75.2616,54100.0],["2017-06-02",75.4366,77.4047,75.4366,76.4163,78700.0],["2017-06-05",76.2938,76.3725,75.6465,76.2238,85100.0],["2017-06-06",75.5153,76.5912,74.5356,75.9439,59000.0],["2017-06-07",75.8214,76.5912,75.3054,76.1189,50400.0],["2017-06-08",75.5065,78.3756,75.5065,77.4484,63300.0],["2017-06-09",76.3638,79.1542,76.3638,78.9092,76500.0],["2017-06-12",78.9092,79.3029,78.2007,78.2007,64000.0],["2017-06-13",78.5681,78.7255,77.0636,78.1745,53700.0],["2017-06-14",78.1657,78.603,76.2413,77.1597,40400.0],["2017-06-15",76.2763,77.4484,75.3228,77.2385,57400.0],["2017-06-16",76.3988,77.0023,75.1566,76.8624,108400.0],["2017-06-19",77.3697,78.122,76.6349,76.8099,38300.0],["2017-06-20",76.39,76.39,75.3404,75.8477,43000.0],["2017-06-21",76.2326,76.4512,74.728,75.2091,57500.0],["2017-06-22",75.2004,76.1276,74.8593,75.804,32700.0],["2017-06-23",76.1101,76.7312,74.8855,76.4163,261500.0],["2017-06-26",76.2588,76.4775,74.8243,76.0489,52300.0],["2017-06-27",76.0226,76.3113,74.9729,75.1741,66000.0],["2017-06-28",75.9701,77.0636,75.0167,76.32,70000.0],["2017-06-29",76.4687,76.4687,74.728,75.2266,45600.0],["2017-06-30",75.3404,76.7224,74.833,76.2238,61200.0],["2017-07-03",76.53,77.0985,75.8739,76.8274,26300.0],["2017-07-05",76.9498,76.9498,75.4453,76.7224,74200.0],["2017-07-06",75.9964,76.635,75.2441,76.0227,67600.0],["2017-07-07",76.1451,77.1335,75.8389,76.6262,52500.0],["2017-07-10",76.1713,77.1423,75.6815,76.46,63700.0],["2017-07-11",76.6787,77.2035,76.1014,76.6437,71800.0],["2017-07-12",77.4834,78.5156,76.9499,77.8333,62800.0],["2017-07-13",78.0433,78.0433,76.9236,77.7721,46700.0],["2017-07-14",77.7634,77.8683,76.8186,77.0636,53600.0],["2017-07-17",77.0461,77.9295,77.0461,77.6846,52800.0],["2017-07-18",77.3085,77.5446,76.5475,76.7399,37200.0],["2017-07-19",77.0986,78.2182,76.6787,78.1133,65000.0],["2017-07-20",78.0083,78.3844,77.4134,78.1482,50300.0],["2017-07-21",78.5769,79.574,78.0958,78.778,101300.0],["2017-07-24",78.6906,81.3235,78.1395,80.0026,104200.0],["2017-07-25",80.7811,81.306,79.8364,80.0551,124100.0],["2017-07-26",79.0842,80.8249,76.5737,76.6962,120300.0],["2017-07-27",77.2647,77.2647,73.0311,74.2907,127800.0],["2017-07-28",73.8008,73.8008,71.4828,71.8852,139100.0],["2017-07-31",72.5587,72.6112,71.0629,71.8764,144700.0],["2017-08-01",71.8764,72.6899,71.0542,71.2991,164500.0],["2017-08-02",71.404,71.7277,69.5059,70.2057,141400.0],["2017-08-03",70.5818,71.2641,69.7421,70.1007,108500.0],["2017-08-04",70.2494,71.0804,69.6721,70.748,67400.0],["2017-08-07",70.6868,71.2904,70.022,70.3194,78200.0],["2017-08-08",70.1007,70.9317,69.0948,69.4097,80400.0],["2017-08-09",69.0073,69.9608,68.4737,69.7596,122500.0],["2017-08-10",69.436,69.8034,69.0423,69.0773,62700.0],["2017-08-11",68.7711,69.366,68.6312,69.0248,96900.0],["2017-08-14",69.5409,69.8733,69.1298,69.6721,57500.0],["2017-08-15",69.6721,69.9782,68.7011,68.9198,51100.0],["2017-08-16",68.9373,69.8558,68.9373,69.4447,66700.0],["2017-08-17",68.9198,69.0685,67.1091,67.1441,96700.0],["2017-08-18",66.7155,68.0538,66.4618,67.0217,69500.0],["2017-08-21",66.7942,66.9692,65.9195,66.5668,85200.0],["2017-08-22",66.8292,68.2288,66.6018,67.7914,57000.0],["2017-08-23",67.2666,69.1035,67.2666,67.7565,84900.0],["2017-08-24",68.0101,68.0538,67.2578,67.4678,33200.0],["2017-08-25",67.8877,68.1676,67.0742,67.3366,40000.0],["2017-08-28",67.5115,67.5115,66.4793,67.0217,85600.0],["2017-08-29",66.5787,67.5347,66.3068,67.2015,67300.0],["2017-08-30",67.0173,68.2189,66.9208,67.5962,55300.0],["2017-08-31",67.947,68.4031,67.4471,67.8505,89300.0],["2017-09-01",67.9908,68.7364,67.9119,68.4381,39400.0],["2017-09-05",68.2803,68.3943,67.1401,67.2278,89000.0],["2017-09-06",67.1401,68.2013,66.6138,68.0698,128300.0],["2017-09-07",68.1575,69.3591,67.6663,68.8942,85800.0],["2017-09-08",68.8065,70.166,68.6925,69.6573,86900.0],["2017-09-11",70.1221,70.7712,69.2538,70.3853,42700.0],["2017-09-12",70.5256,70.9641,69.8239,70.5168,39600.0],["2017-09-13",70.587,70.8589,70.3853,70.5958,51100.0],["2017-09-14",70.5344,70.9554,70.0081,70.3677,45200.0],["2017-09-15",70.4554,70.9554,69.8152,70.8589,154500.0],["2017-09-18",71.0431,72.1657,70.6045,71.6921,96900.0],["2017-09-19",71.9289,72.3324,71.7096,71.9464,47400.0],["2017-09-20",72.0517,72.4376,71.2799,72.1043,71100.0],["2017-09-21",72.2534,72.6744,72.0079,72.1043,75200.0],["2017-09-22",72.0605,73.227,72.0605,72.3236,45500.0],["2017-09-25",72.1306,72.5955,71.7272,72.4025,71800.0],["2017-09-26",72.5955,72.9551,72.0166,72.385,60800.0],["2017-09-27",72.7797,73.7269,71.3764,73.6041,95600.0],["2017-09-28",73.2708,74.1391,72.9726,73.6567,62600.0],["2017-09-29",73.6217,74.4461,73.2621,73.3761,89500.0],["2017-10-02",73.3936,75.4811,73.3936,75.446,84700.0],["2017-10-03",75.3407,75.9985,74.9987,75.9284,68100.0],["2017-10-04",76.0336,76.6037,75.7442,76.1038,28100.0],["2017-10-05",76.3844,76.5686,75.5512,76.1915,55600.0],["2017-10-06",75.8231,76.4108,75.5425,76.174,118100.0],["2017-10-09",76.1652,76.4722,75.7266,76.209,46800.0],["2017-10-10",76.6213,77.3054,75.9196,76.8756,68100.0],["2017-10-11",77.1738,77.3493,76.3055,76.9546,62000.0],["2017-10-12",76.8318,77.4983,76.4985,76.9107,62800.0],["2017-10-13",77.3755,77.9369,77.0686,77.6299,72700.0],["2017-10-16",78.007,78.2175,77.1826,77.5685,40900.0],["2017-10-17",77.4808,78.0158,76.595,76.9809,53200.0],["2017-10-18",77.1037,77.1914,76.3055,76.5686,49500.0],["2017-10-19",76.1827,76.4985,75.3758,76.2529,42300.0],["2017-10-20",76.744,77.3492,76.1301,76.1564,61800.0],["2017-10-23",76.0512,76.4546,75.6828,76.3318,46800.0],["2017-10-24",76.0775,76.0775,74.718,75.6652,104100.0],["2017-10-25",73.6743,73.6743,69.0083,69.0609,132800.0],["2017-10-26",69.6661,70.6659,69.0433,70.394,87300.0],["2017-10-27",70.0081,70.0081,68.6311,69.3503,91700.0],["2017-10-30",68.8241,70.3414,68.4469,70.1134,105600.0],["2017-10-31",70.1484,71.5605,69.438,70.0432,109100.0],["2017-11-01",70.6045,75.6477,70.0169,70.394,66600.0],["2017-11-02",70.3677,71.236,69.9993,70.3414,67300.0],["2017-11-03",70.3414,71.3676,70.3239,70.5344,48400.0],["2017-11-06",70.3414,71.0782,70.3414,70.4905,43500.0],["2017-11-07",70.8413,71.5693,70.4817,71.315,102800.0],["2017-11-08",70.9554,71.2799,69.9292,70.7186,60300.0],["2017-11-09",70.0783,71.0606,69.6661,70.0695,52600.0],["2017-11-10",69.8239,70.6045,69.4643,69.6836,50300.0],["2017-11-13",69.2889,70.5694,68.8591,70.1748,53500.0],["2017-11-14",69.552,70.166,69.0696,69.3064,74100.0],["2017-11-15",68.6925,69.2187,68.3943,68.8328,62000.0],["2017-11-16",69.0696,70.3063,69.0696,69.8766,63900.0],["2017-11-17",69.438,70.6221,68.5785,70.359,59500.0],["2017-11-20",70.4204,71.0782,70.1485,70.9905,68800.0],["2017-11-21",71.5255,72.7534,71.2886,72.5429,94400.0],["2017-11-22",72.8235,73.6217,72.5604,73.113,102900.0],["2017-11-24",73.148,73.4112,71.9903,72.4464,34300.0],["2017-11-27",72.2359,72.5166,71.6219,71.8149,44600.0],["2017-11-28",71.8938,72.8498,71.1045,72.5516,62300.0],["2017-11-29",72.7055,74.3765,72.6088,73.6993,47200.0],["2017-11-30",73.9632,73.9632,72.6088,73.0925,58900.0],["2017-12-01",73.2244,73.2244,70.1639,72.1075,52000.0],["2017-12-04",72.5296,73.4355,71.6062,71.6238,105200.0],["2017-12-05",71.8173,71.8173,70.3486,70.4189,115700.0],["2017-12-06",69.9704,70.2342,69.047,69.4251,73500.0],["2017-12-07",69.3636,70.0759,68.5456,69.0645,64300.0],["2017-12-08",69.4867,69.4867,68.4137,68.4665,56900.0],["2017-12-11",68.5105,69.9,68.5105,69.3636,94400.0],["2017-12-12",69.3636,69.6714,68.8183,69.258,63100.0],["2017-12-13",69.2844,71.2984,69.2844,70.6564,87300.0],["2017-12-14",70.6915,71.3863,68.66,68.7919,60600.0],["2017-12-15",69.1965,71.2896,68.8183,70.2166,323900.0],["2017-12-18",70.7619,71.8261,70.032,70.5157,83700.0],["2017-12-19",70.4893,71.4743,70.3574,70.5157,49200.0],["2017-12-20",71.0082,71.8789,70.6212,70.6564,47400.0],["2017-12-21",70.7179,71.1137,70.3573,70.4013,47300.0],["2017-12-22",70.3134,70.4277,69.0294,69.9264,40900.0],["2017-12-26",69.7857,70.1639,69.1789,69.5658,33900.0],["2017-12-27",69.5658,70.6212,69.2053,69.7505,81000.0],["2017-12-28",69.7417,69.8121,69.0557,69.7593,32500.0],["2017-12-29",69.5483,70.2695,69.2493,69.4516,59800.0],["2018-01-02",69.7857,70.7091,69.4427,70.1815,89200.0],["2018-01-03",70.1199,70.4629,69.1789,69.2756,76600.0],["2018-01-04",69.4779,70.0935,69.0997,69.3196,60000.0],["2018-01-05",69.6626,70.0408,69.1349,69.8385,55500.0],["2018-01-08",69.6889,70.3837,69.3459,69.8736,55100.0],["2018-01-09",69.8737,69.9176,68.8095,68.8535,47800.0],["2018-01-10",68.6248,68.9062,67.8421,68.2994,70400.0],["2018-01-11",68.273,70.1639,68.273,70.1375,70500.0],["2018-01-12",70.0935,70.3574,68.0971,69.7505,156400.0],["2018-01-16",70.1815,70.1815,67.9124,69.1613,109300.0],["2018-01-17",69.689,70.331,69.2845,69.4516,149700.0],["2018-01-18",69.5658,69.9352,68.3258,68.405,79900.0],["2018-01-19",68.4929,71.4479,68.4929,71.4039,99000.0],["2018-01-22",71.3775,71.3775,69.3899,69.5658,59300.0],["2018-01-23",69.6098,69.7857,68.6248,69.1613,90000.0],["2018-01-24",69.4427,70.1991,68.9678,69.7418,74400.0],["2018-01-25",70.0056,71.0258,69.3548,70.586,112600.0],["2018-01-26",70.8147,71.3248,69.9352,70.6564,72600.0],["2018-01-29",70.5596,71.2544,70.1111,70.1287,73400.0],["2018-01-30",69.689,70.5333,68.9326,69.5571,74600.0],["2018-01-31",69.7154,69.7857,67.9916,68.9678,74300.0],["2018-02-01",68.7304,68.7304,67.3496,67.7893,103200.0],["2018-02-02",67.2792,67.332,65.6346,66.004,134200.0],["2018-02-05",65.2564,66.2942,62.6884,62.8555,108700.0],["2018-02-06",61.8705,63.4096,60.4634,62.8907,148200.0],["2018-02-07",62.8203,64.0252,62.0024,62.618,69000.0],["2018-02-08",62.662,62.6972,61.079,61.1405,82600.0],["2018-02-09",61.9936,63.1281,60.6305,62.5213,85200.0],["2018-02-12",62.9171,63.691,61.4484,62.9874,43400.0],["2018-02-13",62.5301,62.8995,61.5451,62.6004,64900.0],["2018-02-14",61.9761,63.8141,61.9761,63.4711,74000.0],["2018-02-15",63.7614,64.2715,62.9874,64.078,42000.0],["2018-02-16",63.7526,65.0014,63.6119,64.2363,49300.0],["2018-02-20",63.9548,65.0014,63.5855,64.0692,44100.0],["2018-02-21",64.1131,65.9688,63.2952,64.2626,57600.0],["2018-02-22",68.7567,70.7268,67.2089,69.4691,112200.0],["2018-02-23",69.8385,70.3574,66.646,67.974,51500.0],["2018-02-26",68.3874,70.5772,66.6196,70.2518,111400.0],["2018-02-27",70.199,72.4417,69.8736,70.8499,143400.0],["2018-02-28",71.228,72.4505,69.8648,70.4453,138700.0],["2018-03-01",70.2518,71.5974,69.2668,71.0873,108900.0],["2018-03-02",70.3245,72.5116,69.9276,72.2382,108200.0],["2018-03-05",71.4886,73.1378,70.4567,72.5116,163900.0],["2018-03-06",72.882,74.9898,71.9648,73.905,97000.0],["2018-03-07",73.4553,75.7747,73.4553,75.1486,111200.0],["2018-03-08",75.0604,75.0604,73.8786,74.2402,61800.0],["2018-03-09",74.9634,76.5861,74.7517,76.4097,63500.0],["2018-03-12",76.3744,77.0447,75.7835,76.1099,71400.0],["2018-03-13",76.4626,77.1153,75.2103,75.4484,61900.0],["2018-03-14",75.6248,76.5773,74.5753,74.69,83600.0],["2018-03-15",74.8399,75.5102,73.9492,74.2931,99900.0],["2018-03-16",74.1961,75.0163,73.3759,74.4871,253800.0],["2018-03-19",74.6812,74.9016,73.3671,74.0373,110100.0],["2018-03-20",74.2755,74.7076,73.6669,74.1873,78800.0],["2018-03-21",74.0726,75.9159,73.9051,74.69,59800.0],["2018-03-22",74.0462,75.2015,73.4465,73.4465,94700.0],["2018-03-23",73.5435,75.6513,71.6562,71.7443,57000.0],["2018-03-26",72.7762,73.6405,70.6949,73.57,70000.0],["2018-03-27",73.6846,75.8806,72.1589,72.4411,51400.0],["2018-03-28",72.5734,73.7199,72.1589,73.0937,73800.0],["2018-03-29",73.4994,74.0903,71.5062,73.3583,79600.0],["2018-04-02",73.1995,73.1995,70.8272,72.3352,76600.0],["2018-04-03",72.7057,73.9227,71.5592,72.7145,136700.0],["2018-04-04",71.8061,73.517,71.8061,73.226,59400.0],["2018-04-05",73.5876,74.9281,73.2701,74.7252,110200.0],["2018-04-06",73.9403,74.1961,72.4146,73.1907,59800.0],["2018-04-09",73.8081,74.7694,72.1412,73.0761,65800.0],["2018-04-10",73.764,76.1099,73.5699,75.7659,93900.0],["2018-04-11",75.5013,75.7218,73.9403,75.5631,92300.0],["2018-04-12",75.8188,76.6478,74.6194,75.6336,49600.0],["2018-04-13",76.154,76.3039,75.1398,75.81,58200.0],["2018-04-16",76.4009,77.909,75.1927,77.274,70700.0],["2018-04-17",77.715,78.8615,77.4945,78.2706,64600.0],["2018-04-18",78.447,79.2936,77.7855,78.3147,66100.0],["2018-04-19",78.2441,78.9409,77.3446,78.1295,53100.0],["2018-04-20",77.7061,78.8086,77.4768,77.9531,44700.0],["2018-04-23",77.9795,79.1084,77.6885,78.7115,125500.0],["2018-04-24",71.4974,72.591,65.2799,65.6679,303900.0],["2018-04-25",65.809,67.4229,64.7772,65.1829,108100.0],["2018-04-26",65.2887,65.5709,63.9393,64.7772,97300.0],["2018-04-27",64.8389,65.1035,63.4984,64.1157,88700.0],["2018-04-30",63.9482,64.7066,61.9374,62.0167,88400.0],["2018-05-01",61.6728,62.4225,60.5175,62.3078,100900.0],["2018-05-02",62.4489,63.8864,62.3342,62.5371,91800.0],["2018-05-03",62.3607,62.6782,60.3411,60.5792,169100.0],["2018-05-04",60.2617,61.761,60.0501,61.0467,123100.0],["2018-05-07",61.2848,61.3377,60.0501,60.3411,96300.0],["2018-05-08",60.2617,61.5758,60.2529,60.9232,107400.0],["2018-05-09",61.1701,61.7257,60.9761,61.2759,92800.0],["2018-05-10",61.4964,62.1402,60.9055,61.1172,60100.0],["2018-05-11",61.2759,61.9991,60.8791,61.5229,83400.0],["2018-05-14",61.5317,61.567,60.394,60.932,61600.0],["2018-05-15",60.738,61.6287,60.6586,61.223,60800.0],["2018-05-16",61.4347,62.3254,61.2671,61.8051,136800.0],["2018-05-17",61.9727,62.5724,61.5317,62.1931,145300.0],["2018-05-18",62.6164,63.1985,62.4489,62.7576,90800.0],["2018-05-21",62.978,63.71,62.4312,62.9692,96200.0],["2018-05-22",63.2074,63.8071,61.9462,62.0609,78900.0],["2018-05-23",61.7522,62.9869,61.6463,62.9869,103600.0],["2018-05-24",62.9339,63.2514,62.299,62.9692,117700.0],["2018-05-25",62.7399,63.4543,62.4224,63.3573,86000.0],["2018-05-29",63.0398,63.7806,62.8458,63.5954,109600.0],["2018-05-30",63.8298,64.9622,63.8298,64.9003,158600.0],["2018-05-31",64.8915,65.3338,64.1395,64.3164,187800.0],["2018-06-01",64.8207,65.2453,64.4491,64.9091,130400.0],["2018-06-04",65.1569,66.3158,64.918,65.5284,119400.0],["2018-06-05",65.5284,66.1654,65.0949,66.0946,99200.0],["2018-06-06",66.2981,67.1297,65.7054,67.1032,94600.0],["2018-06-07",67.1739,67.5366,66.5458,66.7758,96500.0],["2018-06-08",66.6962,67.1474,66.3335,66.7847,70600.0],["2018-06-11",66.652,68.0144,66.652,67.6782,89800.0],["2018-06-12",67.7755,68.3506,66.882,67.0501,140300.0],["2018-06-13",67.0943,67.2801,65.8381,66.8643,177900.0],["2018-06-14",66.5989,67.2712,66.1742,67.1474,154600.0],["2018-06-15",66.7935,67.1562,66.0238,67.1297,209700.0],["2018-06-18",66.6077,68.1913,66.6077,67.864,174400.0],["2018-06-19",67.1562,67.5101,65.5727,67.2447,140600.0],["2018-06-20",67.4128,68.4214,67.0855,68.386,99700.0],["2018-06-21",68.3417,69.4476,67.1917,67.5013,96400.0],["2018-06-22",67.8905,68.554,67.572,68.0763,220900.0],["2018-06-25",67.6428,67.7578,66.5989,66.9174,99200.0],["2018-06-26",66.9705,68.2533,66.5812,68.0675,76100.0],["2018-06-27",68.1913,69.3414,68.094,68.1117,90100.0],["2018-06-28",68.1913,69.2352,68.1913,69.0937,106500.0],["2018-06-29",69.3414,69.8987,68.8017,69.0141,105100.0],["2018-07-02",68.3948,69.5007,68.0409,69.5007,82900.0],["2018-07-03",69.8457,70.3146,69.3503,69.421,55100.0],["2018-07-05",69.8899,70.0934,68.8106,69.5183,98300.0],["2018-07-06",69.6068,70.695,69.1645,70.4561,70800.0],["2018-07-09",70.7392,71.4381,70.5357,71.0931,98300.0],["2018-07-10",71.3142,72.1458,70.3411,71.0577,105000.0],["2018-07-11",70.5269,71.3319,70.0757,70.8454,154700.0],["2018-07-12",71.1727,71.4646,70.5092,71.0046,77100.0],["2018-07-13",70.6242,71.907,70.6242,71.2435,40600.0],["2018-07-16",71.2435,71.6504,70.3057,70.6861,120200.0],["2018-07-17",70.6596,71.4116,70.6596,71.2258,56000.0],["2018-07-18",71.385,71.8628,71.0842,71.8274,47600.0],["2018-07-19",71.6681,72.8271,70.925,72.8005,70900.0],["2018-07-20",73.0482,73.3313,72.1193,73.0217,66900.0],["2018-07-23",72.6767,72.7209,71.7389,71.7477,120600.0],["2018-07-24",72.2432,72.9332,71.1196,72.2255,147000.0],["2018-07-25",72.2343,75.9323,70.7746,75.5519,157600.0],["2018-07-26",75.3661,77.3389,75.3661,76.065,98800.0],["2018-07-27",76.472,77.3301,76.0562,76.8789,92200.0],["2018-07-30",76.6931,78.2678,76.6046,76.8258,108600.0],["2018-07-31",76.8612,78.0909,76.3569,77.4805,131200.0],["2018-08-01",77.1001,77.4893,76.6931,77.1089,91300.0],["2018-08-02",76.6224,78.3563,76.6224,78.259,68500.0],["2018-08-03",78.4006,78.9314,77.7282,78.604,51600.0],["2018-08-06",78.3386,79.4002,77.6043,78.834,36900.0],["2018-08-07",79.0641,79.1702,78.144,78.3563,55900.0],["2018-08-08",78.2944,78.7102,77.4097,78.4183,70300.0],["2018-08-09",78.3563,78.9137,77.7636,77.9228,58900.0],["2018-08-10",77.4008,78.3563,76.3215,76.9762,48800.0],["2018-08-13",76.9762,77.0558,75.9942,76.3039,47000.0],["2018-08-14",76.6754,77.7724,76.6754,77.4097,62300.0],["2018-08-15",77.047,77.047,75.7111,76.1269,51900.0],["2018-08-16",76.64,77.507,76.2242,77.3566,49700.0],["2018-08-17",77.1885,78.1617,76.6843,77.8697,44400.0],["2018-08-20",78.1882,78.9225,77.9405,78.3032,60500.0],["2018-08-21",78.5952,80.4707,78.5952,79.3914,149900.0],["2018-08-22",79.1702,79.4356,78.1086,78.5244,45700.0],["2018-08-23",78.4802,78.4802,77.2151,77.392,53000.0],["2018-08-24",77.622,79.0552,77.2416,78.5863,45500.0],["2018-08-27",78.8163,80.1257,78.7456,79.011,34800.0],["2018-08-28",79.0818,79.4445,78.4183,78.5156,35100.0],["2018-08-29",78.5244,79.3826,78.1971,79.1172,27800.0],["2018-08-30",79.024,79.2369,77.6759,78.5894,77700.0],["2018-08-31",78.279,79.3344,77.7912,79.1216,44000.0],["2018-09-04",78.7757,78.8644,76.5584,77.3566,72500.0],["2018-09-05",77.3123,77.9686,76.8422,77.9508,71600.0],["2018-09-06",78.1637,78.35,77.2768,77.9331,42700.0],["2018-09-07",77.5872,78.3322,76.9575,77.9597,51000.0],["2018-09-10",78.1637,78.35,77.2591,77.5429,51200.0],["2018-09-11",77.1615,77.809,76.6648,77.3921,33200.0],["2018-09-12",77.3211,78.7047,77.2058,78.5362,69800.0],["2018-09-13",78.9087,79.769,77.8622,78.9708,80700.0],["2018-09-14",79.6094,80.0351,79.1748,79.5917,79000.0],["2018-09-17",79.6449,79.8666,78.6959,79.2546,69400.0],["2018-09-18",79.1659,79.6005,78.146,78.8378,60600.0],["2018-09-19",78.8289,79.6803,78.4298,78.6781,76000.0],["2018-09-20",79.1393,80.0883,79.1393,79.9109,46200.0],["2018-09-21",79.9819,80.1326,79.1482,79.3965,151300.0],["2018-09-24",79.361,79.7069,78.3766,78.687,48900.0],["2018-09-25",78.7579,78.7757,77.8622,78.0218,44600.0],["2018-09-26",77.9686,78.2347,77.2591,77.6138,56200.0],["2018-09-27",77.7202,77.7202,76.7358,77.0285,40000.0],["2018-09-28",76.9043,77.667,76.6648,77.1704,70200.0],["2018-10-01",77.4276,78.4475,75.973,76.452,84900.0],["2018-10-02",76.6471,76.6471,75.636,75.8755,31600.0],["2018-10-03",76.0972,77.4276,75.4586,76.7181,49400.0],["2018-10-04",76.6293,77.0018,75.3788,75.565,85900.0],["2018-10-05",75.4143,75.4143,73.7203,74.5362,56800.0],["2018-10-08",74.1637,75.432,73.6316,75.1039,39900.0],["2018-10-09",74.8289,75.7247,74.5806,75.1659,108500.0],["2018-10-10",74.9442,75.9464,74.7136,74.9708,185600.0],["2018-10-11",74.6693,75.7956,73.9243,74.2524,157200.0],["2018-10-12",75.2812,75.3877,74.2613,75.1659,152000.0],["2018-10-15",75.166,77.1172,75.166,75.6005,110900.0],["2018-10-16",76.1859,77.4631,75.2724,77.2679,75000.0],["2018-10-17",76.9841,77.1615,75.769,76.9309,57500.0],["2018-10-18",76.656,77.2768,74.8023,75.3699,67500.0],["2018-10-19",75.1393,75.5385,73.1172,73.2946,69200.0],["2018-10-22",73.3566,74.2968,72.9043,73.9243,58800.0],["2018-10-23",72.922,73.667,71.5651,73.0373,48100.0],["2018-10-24",76.7446,77.9686,72.7624,74.6338,105200.0],["2018-10-25",75.2901,76.4342,74.6693,75.2014,94400.0],["2018-10-26",74.5185,75.5651,72.8422,74.5628,67800.0],["2018-10-29",75.4498,75.9021,73.3123,73.7469,58600.0],["2018-10-30",73.4985,75.1482,72.585,75.0772,44600.0],["2018-10-31",75.3877,75.3877,73.0817,73.2502,77800.0],["2018-11-01",73.5872,74.4032,72.8245,73.4187,82500.0],["2018-11-02",73.4719,75.2014,73.4719,74.9265,101600.0],["2018-11-05",75.4763,75.9021,74.891,75.299,84300.0],["2018-11-06",75.1482,75.3877,73.7291,74.3056,124100.0],["2018-11-07",74.3056,78.7313,73.0019,78.5096,117200.0],["2018-11-08",78.0573,78.1371,76.9309,77.1881,63900.0],["2018-11-09",76.8156,77.2324,74.5185,75.0861,96900.0],["2018-11-12",75.0063,76.0706,74.5629,74.7935,72700.0],["2018-11-13",74.8999,75.6005,73.7469,74.1105,49500.0],["2018-11-14",74.5096,74.5983,73.0373,73.605,37300.0],["2018-11-15",73.2325,76.248,72.6737,76.0085,99700.0],["2018-11-16",75.4232,77.064,75.3611,76.7181,85700.0],["2018-11-19",76.514,76.5229,74.7048,74.9442,58200.0],["2018-11-20",74.2436,74.962,72.4254,72.585,55800.0],["2018-11-21",72.7535,73.6848,72.0706,72.1238,86000.0],["2018-11-23",70.9975,72.7181,68.9132,71.503,67100.0],["2018-11-26",72.0795,72.9132,71.6538,71.9908,33700.0],["2018-11-27",71.4321,72.2391,70.758,71.0241,64100.0],["2018-11-28",71.37,73.2414,70.2613,72.5229,93800.0],["2018-11-29",72.2027,72.95,71.1885,71.5177,71100.0],["2018-11-30",71.1796,72.1671,71.1796,71.9002,91500.0],["2018-12-03",72.5852,72.6386,71.3042,72.1671,72800.0],["2018-12-04",71.9091,72.4162,68.0303,68.4751,71500.0],["2018-12-06",67.5588,68.6263,66.8204,68.4395,94000.0],["2018-12-07",68.4217,69.6583,65.9041,66.7314,84200.0],["2018-12-10",66.5179,67.5054,65.9574,67.4965,161400.0],["2018-12-11",69.8363,70.9038,68.4395,69.7295,90300.0],["2018-12-12",70.8415,71.7134,69.8896,70.3077,81400.0],["2018-12-13",70.5391,71.0017,69.6049,69.6672,75900.0],["2018-12-14",69.0445,70.0676,68.3061,68.7242,120800.0],["2018-12-17",68.4751,69.3647,65.9129,66.4022,151700.0],["2018-12-18",66.7403,67.6122,66.2777,66.5357,97900.0],["2018-12-19",67.7011,67.7011,63.8668,64.5518,193600.0],["2018-12-20",64.4451,66.0197,63.5021,64.4362,87300.0],["2018-12-21",64.6052,65.7617,63.5376,63.9558,269400.0],["2018-12-24",63.2708,64.0269,62.3277,62.3633,53600.0],["2018-12-26",62.6035,64.7564,61.536,64.6675,59500.0],["2018-12-27",63.8935,65.4859,63.2352,65.4415,65400.0],["2018-12-28",65.5482,66.5268,64.8098,65.5037,58500.0],["2018-12-31",65.8685,66.1977,64.7476,65.8329,58200.0],["2019-01-02",64.8988,67.541,64.5074,65.8863,95600.0],["2019-01-03",64.6141,65.655,64.1515,64.6853,53700.0],["2019-01-04",65.4859,67.6922,64.8899,67.1673,104100.0],["2019-01-07",66.8738,68.9021,66.8738,68.1015,96600.0],["2019-01-08",68.6441,69.3025,68.0303,68.9288,63300.0],["2019-01-09",69.0801,70.0053,68.4751,68.8843,62100.0],["2019-01-10",68.5374,70.0764,68.1815,69.9519,88500.0],["2019-01-11",69.596,70.281,69.2135,69.7917,80000.0],["2019-01-14",69.3736,70.5124,68.7242,69.0978,68600.0],["2019-01-15",68.7954,69.6227,68.2794,69.338,75000.0],["2019-01-16",69.4982,71.7846,69.1245,70.3789,110600.0],["2019-01-17",70.2544,72.5763,70.2544,72.5763,127600.0],["2019-01-18",73.1724,75.094,73.1724,74.7203,124400.0],["2019-01-22",74.2933,74.8093,73.4482,74.0887,105000.0],["2019-01-23",74.6492,75.7968,73.8663,75.4232,108900.0],["2019-01-24",75.2986,76.2861,74.5157,75.0762,59800.0],["2019-01-25",75.8324,76.7131,75.0317,75.6011,61600.0],["2019-01-28",74.9872,76.3039,74.489,75.6366,40800.0],["2019-01-29",75.779,76.9533,74.8894,75.8946,60600.0],["2019-01-30",76.2683,77.5939,75.1474,76.5085,97700.0],["2019-01-31",76.3839,78.3233,76.0014,78.2255,85400.0],["2019-02-01",78.1009,78.7771,76.722,77.149,80000.0],["2019-02-04",77.2113,78.1899,76.8822,78.0743,70900.0],["2019-02-05",77.7896,78.3678,77.0067,77.4159,52900.0],["2019-02-06",77.0601,78.1098,76.7487,77.496,52700.0],["2019-02-07",76.7932,76.9978,75.352,76.464,80900.0],["2019-02-08",76.3217,77.5761,75.8769,77.3092,58400.0],["2019-02-11",77.3092,78.35,76.8999,78.0743,64300.0],["2019-02-12",78.7504,79.729,78.0387,79.729,64700.0],["2019-02-13",79.6756,80.7076,79.6756,80.3428,85400.0],["2019-02-14",80.2805,81.3659,79.0884,80.2005,93600.0],["2019-02-15",80.6987,81.1079,80.2894,80.9478,67400.0],["2019-02-19",80.3339,82.2288,80.3339,82.0242,85100.0],["2019-02-20",81.8463,82.7359,80.9834,82.3534,103400.0],["2019-02-21",82.7359,83.8925,80.2983,83.5544,54600.0],["2019-02-22",83.6256,84.791,82.3356,83.6078,103700.0],["2019-02-25",83.8658,84.7999,83.2697,83.8747,114500.0],["2019-02-26",83.4298,83.8747,83.0918,83.0918,93900.0],["2019-02-27",82.5669,83.9458,82.5402,83.8035,71500.0],["2019-02-28",83.6878,84.0437,82.8249,83.7145,71300.0],["2019-03-01",84.1338,84.5263,83.331,84.1338,93300.0],["2019-03-04",84.0446,84.2943,82.3855,83.5361,98200.0],["2019-03-05",82.7423,83.5272,82.4211,82.4657,82900.0],["2019-03-06",82.5638,82.5638,80.9226,81.3418,74600.0],["2019-03-07",81.1456,81.2883,79.424,80.209,86100.0],["2019-03-08",79.8076,80.209,79.1386,79.8076,63200.0],["2019-03-11",80.2446,81.8056,80.093,81.6094,85300.0],["2019-03-12",81.538,81.9394,80.0395,80.5658,87400.0],["2019-03-13",81.0564,81.77,80.6282,80.9226,110000.0],["2019-03-14",80.9047,81.431,79.4151,80.0038,72400.0],["2019-03-15",80.3517,80.985,78.9155,79.4151,202700.0],["2019-03-18",79.3081,80.548,78.8799,80.4409,101400.0],["2019-03-19",80.7977,81.1991,78.8977,79.2188,65600.0],["2019-03-20",78.9958,80.1822,78.0414,79.2188,99600.0],["2019-03-21",78.755,81.1277,78.532,79.8968,130200.0],["2019-03-22",79.4061,79.8254,76.1949,76.2395,107200.0],["2019-03-25",76.2128,77.2743,75.6419,76.864,91100.0],["2019-03-26",77.4437,78.0325,76.6052,76.855,110100.0],["2019-03-27",76.7123,78.1217,76.3377,77.5597,74700.0],["2019-03-28",77.747,78.8174,77.5151,78.4339,75600.0],["2019-03-29",78.5498,79.0315,77.6935,78.0682,109400.0],["2019-04-01",78.7639,79.5667,78.0057,78.6926,119700.0],["2019-04-02",78.6836,78.6836,77.8006,78.3179,50200.0],["2019-04-03",79.2277,79.2991,78.1841,78.6479,56900.0],["2019-04-04",78.6747,79.8611,78.6747,79.424,52100.0],["2019-04-05",79.54,80.2625,79.3259,79.7897,44000.0],["2019-04-08",79.6024,79.8789,79.0672,79.754,61400.0],["2019-04-09",79.7094,79.8789,78.1573,78.2198,98000.0],["2019-04-10",78.2198,79.7094,78.2198,79.5489,80600.0],["2019-04-11",79.5399,80.2535,79.2991,79.7273,73300.0],["2019-04-12",79.9235,80.432,79.3794,79.9592,74600.0],["2019-04-15",79.9592,80.6461,79.3437,79.8611,77200.0],["2019-04-16",80.1911,80.9493,80.0127,80.7887,97500.0],["2019-04-17",81.1723,81.5202,80.2268,80.5212,78300.0],["2019-04-18",80.1465,80.9582,79.9146,80.1911,67800.0],["2019-04-22",80.209,80.985,78.6747,79.0137,71700.0],["2019-04-23",78.8531,80.5479,78.5409,80.0395,75000.0],["2019-04-24",80.0841,80.2803,79.2813,79.754,101300.0],["2019-04-25",79.5489,79.7541,78.9958,79.2367,66500.0],["2019-04-26",79.2367,80.5747,78.7193,80.4409,131200.0],["2019-04-29",80.4409,81.4934,80.3784,81.3596,107500.0],["2019-04-30",81.4934,83.2061,79.7897,82.546,192900.0],["2019-05-01",82.9563,83.5005,80.9761,81.1991,229700.0],["2019-05-02",80.9582,81.0742,78.2644,78.5141,102100.0],["2019-05-03",78.862,81.5381,78.7372,81.208,97500.0],["2019-05-06",80.5658,82.3944,80.3606,82.216,91800.0],["2019-05-07",81.2972,81.2972,78.3893,78.9691,81000.0],["2019-05-08",78.9869,79.2813,78.2733,78.7818,78100.0],["2019-05-09",77.9344,80.5122,77.9344,80.1019,85800.0],["2019-05-10",80.0663,80.1019,79.3883,79.6738,152800.0],["2019-05-13",77.9789,78.5052,77.2832,77.4705,117800.0],["2019-05-14",77.7738,79.7451,77.7738,79.4954,129000.0],["2019-05-15",78.7996,80.2268,78.4071,79.308,76200.0],["2019-05-16",79.5578,81.0653,79.5578,80.4141,76500.0],["2019-05-17",79.9146,81.1634,79.4329,79.8968,297300.0],["2019-05-20",79.2367,79.7273,77.1672,77.3813,101700.0],["2019-05-21",77.7738,78.0681,77.1761,77.5419,61700.0],["2019-05-22",77.1315,77.5775,76.8193,77.3813,43200.0],["2019-05-23",76.3555,76.7034,74.0185,74.9907,101700.0],["2019-05-24",75.4992,76.6142,75.2583,76.302,53600.0],["2019-05-28",76.2306,76.8728,75.9006,76.2752,64300.0],["2019-05-29",75.6151,76.8372,75.6151,76.6142,62200.0],["2019-05-30",76.6679,77.0704,76.0416,76.5784,62000.0],["2019-05-31",75.4423,76.2653,75.1381,75.9164,76300.0],["2019-06-03",75.9074,77.6698,75.6838,77.2851,101300.0],["2019-06-04",78.0903,79.7005,77.142,79.6916,75000.0],["2019-06-05",79.8616,80.1032,78.6807,79.9242,100300.0],["2019-06-06",80.1837,81.0514,78.9402,80.5952,102800.0],["2019-06-07",80.8993,81.3556,80.2284,80.4878,107300.0],["2019-06-10",80.9888,81.9371,80.8099,81.5166,61300.0],["2019-06-11",82.3039,83.0643,81.4898,82.5901,97400.0],["2019-06-12",82.5544,83.8694,82.1876,83.0375,66800.0],["2019-06-13",83.4311,83.9052,82.3665,82.8675,79700.0],["2019-06-14",82.7065,83.2522,81.8208,82.0892,67800.0],["2019-06-17",82.2234,82.2234,80.8546,80.9799,55900.0],["2019-06-18",81.6508,82.9122,81.0425,81.2661,70500.0],["2019-06-19",81.2304,82.3307,80.8099,82.0981,73800.0],["2019-06-20",83.2432,83.2432,81.6508,82.0266,55600.0],["2019-06-21",81.4272,81.9282,80.0674,80.1658,137400.0],["2019-06-24",80.0942,80.3268,79.1728,79.3785,65300.0],["2019-06-25",79.6111,80.7025,79.1549,79.8437,66900.0],["2019-06-26",79.9421,80.7473,78.0724,78.475,86800.0],["2019-06-27",79.0654,80.4073,78.7255,80.3626,82900.0],["2019-06-28",80.5773,82.4739,80.5773,82.2234,225500.0],["2019-07-01",83.2522,83.3774,81.5882,82.7244,117900.0],["2019-07-02",82.7959,83.2701,81.3645,82.3307,67500.0],["2019-07-03",82.6617,82.8585,81.615,81.6955,44300.0],["2019-07-05",81.3825,82.4649,80.9173,82.2323,35600.0],["2019-07-08",81.9371,82.3218,80.7651,81.114,74000.0],["2019-07-09",80.7562,80.9172,79.6022,80.0853,58300.0],["2019-07-10",80.6489,81.0783,80.2374,80.8636,105400.0],["2019-07-11",81.1498,81.3645,80.1836,81.2214,48300.0],["2019-07-12",81.4272,83.3953,81.3467,82.9391,54800.0],["2019-07-15",83.1538,83.1538,80.8367,82.3397,111500.0],["2019-07-16",82.2234,83.5116,81.7671,82.447,63900.0],["2019-07-17",82.4023,82.8854,81.785,82.5901,60700.0],["2019-07-18",82.4381,83.0911,82.0713,83.0196,59500.0],["2019-07-19",82.7154,84.0573,82.7154,83.1538,68100.0],["2019-07-22",83.3864,83.8068,81.964,82.3755,45500.0],["2019-07-23",82.8675,84.3973,82.8675,84.1199,58600.0],["2019-07-24",84.9877,88.5125,83.5384,88.1546,147000.0],["2019-07-25",88.1188,88.3246,86.3028,87.26,87300.0],["2019-07-26",87.0364,89.1208,87.0364,88.8972,86400.0],["2019-07-29",88.5661,88.9598,86.3833,86.8038,87000.0],["2019-07-30",86.2402,88.1188,86.0076,87.9757,82400.0],["2019-07-31",88.1188,91.1068,88.1188,88.7003,139200.0],["2019-08-01",88.4767,90.2301,86.0433,86.4012,91400.0],["2019-08-02",86.3654,86.3654,83.6905,85.9718,73900.0],["2019-08-05",84.5315,84.8714,83.44,84.111,76300.0],["2019-08-06",84.111,85.0324,82.3128,83.3685,92100.0],["2019-08-07",82.3397,83.6905,82.1429,83.5027,58300.0],["2019-08-08",84.102,86.4906,84.102,86.3296,63500.0],["2019-08-09",85.9718,86.3475,84.3346,85.1219,87000.0],["2019-08-12",84.5673,85.2561,83.6816,84.4241,41200.0],["2019-08-13",84.4152,86.5443,84.3167,85.5424,68300.0],["2019-08-14",83.2611,84.4152,82.9301,83.78,92000.0],["2019-08-15",84.0036,84.0752,81.9639,82.5991,67100.0],["2019-08-16",83.2074,84.8893,81.9639,84.603,59000.0],["2019-08-19",85.605,86.1328,84.9609,85.3456,51400.0],["2019-08-20",85.0682,85.2382,83.5027,84.2184,62100.0],["2019-08-21",85.2293,85.614,84.6209,85.3366,57700.0],["2019-08-22",85.6945,85.7571,83.8516,84.3168,57300.0],["2019-08-23",83.7353,84.3973,81.5077,82.4023,100100.0],["2019-08-26",83.44,84.3436,82.3755,84.2005,68700.0],["2019-08-27",84.6835,84.8714,83.118,83.2522,65600.0],["2019-08-28",82.9748,85.1756,82.9748,84.8803,46600.0],["2019-08-29",85.8491,86.468,85.6787,85.7773,63000.0],["2019-08-30",86.3873,86.6205,84.979,85.5621,61000.0],["2019-09-03",84.8355,85.2212,83.8668,84.8445,89400.0],["2019-09-04",85.8132,86.6115,85.3647,85.4544,86100.0],["2019-09-05",86.8985,88.0018,86.3065,86.5397,83800.0],["2019-09-06",86.6474,87.1049,85.9119,86.2258,71300.0],["2019-09-09",86.477,86.9344,85.2391,86.7819,67500.0],["2019-09-10",86.7281,88.6835,86.1271,88.1005,104200.0],["2019-09-11",88.7373,89.0333,87.1856,88.1902,157000.0],["2019-09-12",88.3785,88.8001,86.9254,88.0556,136000.0],["2019-09-13",88.7373,89.6971,87.3291,88.7104,117800.0],["2019-09-16",88.2619,88.2619,86.6384,87.0959,124700.0],["2019-09-17",86.6653,87.8045,85.885,87.661,101400.0],["2019-09-18",87.4457,87.9749,85.7594,87.1945,84300.0],["2019-09-19",86.9972,88.0377,86.5487,86.8089,77100.0],["2019-09-20",86.9703,87.6071,85.9029,86.3962,275800.0],["2019-09-23",85.6966,86.4142,84.9162,85.0059,70800.0],["2019-09-24",85.1315,85.7863,84.0103,84.4139,84200.0],["2019-09-25",84.6381,87.5443,84.5036,87.2752,90400.0],["2019-09-26",87.5533,87.7148,85.4813,85.8042,57100.0],["2019-09-27",86.3693,87.069,85.4724,86.0374,63800.0],["2019-09-30",86.3335,88.2171,86.2258,87.06,89400.0],["2019-10-01",87.4816,88.4413,85.0328,85.6338,97600.0],["2019-10-02",85.0329,85.3378,83.8578,85.1226,65800.0],["2019-10-03",84.7727,84.8983,83.5977,84.7279,46000.0],["2019-10-04",84.5485,86.3693,84.5485,86.3693,51700.0],["2019-10-07",85.58,86.8088,85.2212,86.2527,76000.0],["2019-10-08",85.4006,85.58,83.5797,83.9027,69100.0],["2019-10-09",84.5844,84.5844,83.517,83.9027,60900.0],["2019-10-10",83.8668,84.5754,83.3914,83.7771,61600.0],["2019-10-11",85.4185,87.0779,84.4498,85.7684,76600.0],["2019-10-14",85.1943,85.5082,84.6561,85.0956,43100.0],["2019-10-15",85.1046,86.1451,84.7189,84.8445,60500.0],["2019-10-16",84.5306,85.3737,83.813,84.2525,57100.0],["2019-10-17",84.5485,85.589,84.5485,85.3737,69200.0],["2019-10-18",84.997,85.9209,84.3063,85.4724,63000.0],["2019-10-21",86.1182,87.3201,85.9567,86.172,64500.0],["2019-10-22",85.867,86.1271,84.6202,85.2661,75000.0],["2019-10-23",84.979,88.7104,83.3824,85.8222,93200.0],["2019-10-24",85.9119,85.9209,84.5485,85.3199,54800.0],["2019-10-25",84.692,87.4188,83.9834,87.1228,68100.0],["2019-10-28",87.7507,88.6925,87.365,88.3427,76300.0],["2019-10-29",87.939,90.2532,87.7238,89.1141,100500.0],["2019-10-30",88.9526,89.3742,87.3022,89.0333,47300.0],["2019-10-31",88.8629,88.8629,86.8716,87.652,76400.0],["2019-11-01",88.3875,88.3875,87.2394,87.8045,99200.0],["2019-11-04",88.7104,88.836,87.2932,88.2261,60400.0],["2019-11-05",88.6746,90.1187,88.1722,89.4729,53400.0],["2019-11-06",89.4908,89.5984,88.3965,88.6566,70800.0],["2019-11-07",89.4728,89.9393,88.836,88.9795,44300.0],["2019-11-08",89.1589,89.6702,88.5489,88.8898,43000.0],["2019-11-11",88.3157,88.9974,87.5623,88.8898,36500.0],["2019-11-12",89.5536,89.5536,87.9211,88.1274,56800.0],["2019-11-13",87.5982,87.9659,87.1676,87.365,51700.0],["2019-11-14",87.1317,88.3427,87.042,87.9211,53400.0],["2019-11-15",88.7194,88.7194,87.4547,88.0377,79400.0],["2019-11-18",87.5802,88.1991,87.2304,87.7507,58300.0],["2019-11-19",88.2799,89.0244,87.4636,88.253,53700.0],["2019-11-20",87.939,88.8988,87.2304,87.365,95400.0],["2019-11-21",87.5623,87.7148,85.6159,85.9388,70600.0],["2019-11-22",86.2886,86.6922,85.6069,86.4231,36400.0],["2019-11-25",86.9882,89.3652,85.9926,88.9436,58400.0],["2019-11-26",88.9975,90.6927,88.8898,89.6522,63900.0],["2019-11-27",90.2594,90.2774,88.9102,89.198,65000.0],["2019-11-29",88.6403,88.8742,87.0753,87.1562,31300.0],["2019-12-02",86.9584,87.2282,85.5823,85.9061,73200.0],["2019-12-03",84.9436,85.4023,83.6574,84.9346,106800.0],["2019-12-04",85.4114,87.7139,85.4114,86.7695,76000.0],["2019-12-05",86.7695,87.615,86.4727,87.2372,67700.0],["2019-12-06",88.3435,88.9462,87.4891,87.9478,80900.0],["2019-12-09",87.516,88.6224,87.4261,88.4335,93100.0],["2019-12-10",88.3256,89.0091,87.7859,88.2896,56300.0],["2019-12-11",88.4155,88.4155,87.2012,88.0287,47700.0],["2019-12-12",87.8039,89.7737,87.534,89.3869,49500.0],["2019-12-13",89.3599,89.5578,88.4335,88.6224,75600.0],["2019-12-16",89.4768,89.8366,87.597,87.8488,88700.0],["2019-12-17",88.1277,88.3795,87.2912,88.0917,51300.0],["2019-12-18",88.4515,88.4515,87.1653,88.0017,75500.0],["2019-12-19",88.0018,88.7393,87.7949,88.4425,59100.0],["2019-12-20",89.0361,91.1048,88.8203,89.9446,446800.0],["2019-12-23",89.7557,90.5922,88.9732,90.3223,50400.0],["2019-12-24",90.2864,90.3673,89.5038,89.9805,29300.0],["2019-12-26",89.9805,90.5922,89.6118,90.2953,43700.0],["2019-12-27",90.4482,90.6191,89.8276,89.8816,49700.0],["2019-12-30",90.0794,91.7434,89.9535,91.6175,90300.0],["2019-12-31",91.3117,92.6069,91.3117,92.1392,108200.0],["2020-01-02",92.7238,93.7852,91.6625,93.7582,98000.0],["2020-01-03",92.5529,93.1915,91.6085,91.9323,99500.0],["2020-01-06",91.4196,92.6249,90.916,92.2201,81900.0],["2020-01-07",91.9143,92.6339,91.4376,91.9773,68600.0],["2020-01-08",92.1752,92.9667,91.8514,92.7149,83900.0],["2020-01-09",93.2455,93.5154,91.0329,91.5096,120300.0],["2020-01-10",91.6715,92.1932,91.0778,91.5366,96000.0],["2020-01-13",91.9503,94.9275,91.9503,94.8735,121600.0],["2020-01-14",94.7386,95.2243,93.4883,93.9471,106800.0],["2020-01-15",93.7942,94.5677,91.4466,91.7614,127700.0],["2020-01-16",92.463,92.7329,91.8784,92.6339,122000.0],["2020-01-17",93.2995,94.073,92.2651,94.028,102000.0],["2020-01-21",93.4254,93.4254,91.3117,91.5995,98400.0],["2020-01-22",91.8244,92.1212,91.1768,91.5456,71200.0],["2020-01-23",91.3117,92.6789,90.2324,92.3281,81600.0],["2020-01-24",92.1932,92.481,90.1874,91.1228,80700.0],["2020-01-27",89.9356,92.5709,88.2086,91.7704,233900.0],["2020-01-28",92.499,93.7942,91.4556,91.8064,144700.0],["2020-01-29",92.1032,92.6789,90.4842,90.9429,128300.0],["2020-01-30",89.9446,90.6371,88.3436,90.2864,128800.0],["2020-01-31",89.5398,89.9535,87.7679,88.7303,1140500.0],["2020-02-03",89.243,90.3403,88.7663,90.0255,119400.0],["2020-02-04",91.1318,92.3641,91.0239,91.7884,77000.0],["2020-02-05",92.8678,93.2995,91.7165,92.8318,76300.0],["2020-02-06",93.0656,93.3085,92.1212,92.8048,76500.0],["2020-02-07",92.3101,92.445,90.5652,90.6731,61800.0],["2020-02-10",90.5202,91.4916,90.5022,91.4106,72100.0],["2020-02-11",91.9323,92.7148,91.5366,91.9413,100700.0],["2020-02-12",92.7059,93.2815,92.1212,92.5709,67500.0],["2020-02-13",91.9863,93.2185,91.8874,93.0207,41300.0],["2020-02-14",93.2005,93.7492,92.6159,93.2815,72900.0],["2020-02-18",93.0926,93.0926,91.4646,91.8064,56900.0],["2020-02-19",92.0403,93.1466,91.9503,91.9773,75500.0],["2020-02-20",91.8244,93.5064,90.772,91.9053,118700.0],["2020-02-21",91.6085,92.382,90.3223,90.5382,74800.0],["2020-02-24",87.4531,88.8382,86.8235,88.4784,93800.0],["2020-02-25",88.7303,88.7303,83.9093,84.359,157700.0],["2020-02-26",83.7654,85.5733,82.812,83.2707,90800.0],["2020-02-27",81.4808,82.8209,78.3597,78.3597,118600.0],["2020-02-28",75.5714,79.1962,74.546,78.9983,161900.0],["2020-03-02",79.466,81.4718,77.7841,81.3819,113500.0],["2020-03-03",81.121,82.8209,78.2697,79.6099,90000.0],["2020-03-04",80.9047,83.0881,79.1543,83.0069,82000.0],["2020-03-05",80.4174,80.7693,77.3949,78.8024,104700.0],["2020-03-06",76.2851,78.4686,75.9423,77.431,67400.0],["2020-03-09",72.6942,74.5258,70.9348,71.828,137700.0],["2020-03-10",74.4265,74.5077,70.5198,73.8581,189100.0],["2020-03-11",71.7017,71.7017,67.8852,69.1123,106600.0],["2020-03-12",64.0326,69.1303,62.5529,64.3754,159800.0],["2020-03-13",68.3363,75.1032,66.4867,74.8776,193600.0],["2020-03-16",66.7664,74.8235,66.7664,74.4716,195900.0],["2020-03-17",76.0776,91.5692,74.7152,89.7737,292500.0],["2020-03-18",89.7647,92.3452,82.8806,92.0203,210400.0],["2020-03-19",92.9046,95.5211,87.7708,88.6911,254300.0],["2020-03-20",89.9903,89.9903,66.9108,67.6777,183600.0],["2020-03-23",68.8416,73.0822,65.0521,72.0085,103300.0],["2020-03-24",75.9784,79.1453,72.0807,76.0957,115300.0],["2020-03-25",76.3483,78.6761,71.7198,73.804,123000.0],["2020-03-26",74.5799,77.819,74.5799,77.043,94900.0],["2020-03-27",74.3273,74.5438,70.1138,70.8717,85700.0],["2020-03-30",71.5032,79.1182,71.5032,78.5678,91000.0],["2020-03-31",78.1348,79.9663,76.2761,79.813,113300.0],["2020-04-01",76.6641,76.9709,74.7062,75.3649,91100.0],["2020-04-02",77.5032,79.8761,75.9964,79.019,83600.0],["2020-04-03",78.0445,81.2565,76.7543,81.2565,118300.0],["2020-04-06",84.0445,85.9031,80.5077,84.3512,130400.0],["2020-04-07",86.1197,88.7542,82.9889,84.3422,104800.0],["2020-04-08",85.7678,86.9317,84.3603,85.5964,84800.0],["2020-04-09",86.7061,89.6023,85.84,87.2746,83100.0],["2020-04-13",86.6429,86.8234,83.1783,84.5136,56500.0],["2020-04-14",87.0941,87.8159,84.3152,85.9031,61600.0],["2020-04-15",83.6836,85.5242,81.2024,81.5633,74100.0],["2020-04-16",82.6009,83.2686,79.4881,82.249,106100.0],["2020-04-17",84.9107,86.7152,83.3227,84.9107,87200.0],["2020-04-20",82.9979,83.9182,80.6611,82.3934,62200.0],["2020-04-21",82.2941,84.7121,80.4986,81.1934,118200.0],["2020-04-22",83.0881,83.0881,79.9663,80.8325,90300.0],["2020-04-23",82.2129,86.1106,82.2129,84.3873,128800.0],["2020-04-24",85.9031,85.9031,81.3287,82.1317,141000.0],["2020-04-27",83.4039,85.6776,82.3302,84.8565,134100.0],["2020-04-28",87.2024,88.1497,85.7407,86.8956,95400.0],["2020-04-29",89.3858,90.7933,87.7708,88.9707,121400.0],["2020-04-30",86.8054,86.9046,84.8024,86.0745,330500.0],["2020-05-01",84.9828,85.1993,83.1873,84.5136,96900.0],["2020-05-04",84.6309,84.6309,81.2024,82.1949,97800.0],["2020-05-05",83.6295,84.8024,82.8896,82.8986,93900.0],["2020-05-06",83.3588,84.7121,82.5919,83.8911,93000.0],["2020-05-07",85.2535,85.3527,83.3588,84.4144,81600.0],["2020-05-08",85.8129,85.8129,84.0445,85.2445,70600.0],["2020-05-11",84.4234,85.8038,83.4309,84.4775,113700.0],["2020-05-12",84.5046,84.9738,82.0144,82.1137,107400.0],["2020-05-13",81.2024,81.9332,78.0986,80.0024,157200.0],["2020-05-14",78.6671,79.6054,75.4822,79.434,135000.0],["2020-05-15",79.1994,80.9227,78.1438,80.7242,350000.0],["2020-05-18",81.9873,84.5046,81.7618,82.1317,140500.0],["2020-05-19",81.5272,83.3588,80.7332,81.2024,74100.0],["2020-05-20",83.0159,86.3723,82.4475,85.6595,123600.0],["2020-05-21",85.9843,86.5978,84.2791,86.3272,73200.0],["2020-05-22",87.058,87.058,85.3618,86.255,68600.0],["2020-05-26",88.7813,89.6114,86.7603,87.3106,84900.0],["2020-05-27",88.655,90.8384,87.3196,90.8384,91100.0],["2020-05-28",91.3767,92.1005,89.1602,89.6939,73700.0],["2020-05-29",88.4183,88.8254,86.9798,87.9026,148200.0],["2020-06-01",87.8483,89.4045,87.4684,87.8845,94900.0],["2020-06-02",88.2916,90.2187,88.2916,89.3592,53500.0],["2020-06-03",90.4087,91.5939,90.1011,90.1011,67900.0],["2020-06-04",89.2144,90.6349,88.6264,89.9835,71200.0],["2020-06-05",91.9105,93.3219,91.3405,91.8562,95500.0],["2020-06-08",92.6524,93.6928,92.1005,92.6976,89500.0],["2020-06-09",91.4129,93.5933,91.4129,92.6614,78900.0],["2020-06-10",92.2091,92.8605,89.5763,89.9473,69100.0],["2020-06-11",87.1788,88.0202,84.2475,84.3471,105200.0],["2020-06-12",87.0522,88.174,84.148,85.6951,114100.0],["2020-06-15",83.5328,87.8212,83.5328,86.9255,72500.0],["2020-06-16",89.3682,90.0196,86.1384,87.0703,94800.0],["2020-06-17",87.2422,88.9068,86.1746,86.6179,84100.0],["2020-06-18",85.6951,86.057,84.2385,84.2385,61100.0],["2020-06-19",85.0618,85.3965,82.6824,83.6595,206800.0],["2020-06-22",82.8452,83.949,82.0853,83.7861,63600.0],["2020-06-23",84.5732,84.5732,82.619,83.1619,63500.0],["2020-06-24",82.0672,82.99,81.1443,81.9134,77300.0],["2020-06-25",81.3434,82.7366,80.6558,82.5557,81700.0],["2020-06-26",81.85,82.3928,79.2535,79.5792,250600.0],["2020-06-29",80.6015,86.7807,80.6015,86.3103,132600.0],["2020-06-30",85.6951,88.174,85.1432,87.8483,119800.0],["2020-07-01",88.8887,89.8296,85.1794,85.6136,67700.0],["2020-07-02",86.7808,88.7892,86.7808,87.5226,59100.0],["2020-07-06",89.0425,89.0425,86.5817,87.9659,58800.0],["2020-07-07",87.1155,87.984,85.7855,86.645,74100.0],["2020-07-08",86.1746,86.9436,83.5057,85.0527,63900.0],["2020-07-09",85.3332,85.3332,81.9586,83.2161,84700.0],["2020-07-10",83.6323,86.1565,83.2523,86.0027,76100.0],["2020-07-13",86.7988,87.595,85.1523,85.487,76000.0],["2020-07-14",85.5865,87.5226,84.7542,87.3145,60400.0],["2020-07-15",88.9883,91.2501,88.8887,90.2549,115600.0],["2020-07-16",89.9925,91.2591,88.4364,90.861,76700.0],["2020-07-17",90.9063,91.5124,89.7301,90.3182,57800.0],["2020-07-20",89.5673,89.8839,88.2735,89.4768,53500.0],["2020-07-21",90.1282,92.1096,89.7935,91.7024,88300.0],["2020-07-22",94.0095,96.6965,92.1819,94.5975,173400.0],["2020-07-23",94.9956,99.5011,94.9594,98.6145,128800.0],["2020-07-24",98.6145,99.0397,96.8412,98.144,80900.0],["2020-07-27",97.3479,99.9806,97.3207,98.6959,111200.0],["2020-07-28",98.0897,98.5783,96.7689,97.2122,74800.0],["2020-07-29",97.4383,99.1754,97.3207,98.9311,84900.0],["2020-07-30",97.4745,98.524,96.8322,98.2526,73500.0],["2020-07-31",97.7369,99.0487,97.0584,98.7954,177200.0],["2020-08-03",99.5192,99.7273,98.5331,99.1392,77400.0],["2020-08-04",98.5693,99.0578,97.7731,98.6869,93000.0],["2020-08-05",99.8359,100.3787,98.2978,100.2249,128800.0],["2020-08-06",99.5283,102.6495,99.5283,102.0705,79100.0],["2020-08-07",102.1519,103.6176,101.781,103.1652,81000.0],["2020-08-10",103.9614,104.7666,102.8214,103.2738,59900.0],["2020-08-11",104.5223,105.4994,103.2105,103.8257,70700.0],["2020-08-12",105.1556,105.5175,103.9162,104.8661,61400.0],["2020-08-13",104.4047,105.5989,103.5271,104.3866,82300.0],["2020-08-14",103.8347,105.798,103.8347,105.5627,58500.0],["2020-08-17",105.2642,107.4988,105.2642,106.4313,107900.0],["2020-08-18",105.9246,107.336,105.7346,106.5398,116600.0],["2020-08-19",106.6755,107.3993,104.9294,105.8342,62000.0],["2020-08-20",104.6128,104.9566,103.9704,104.5766,53500.0],["2020-08-21",104.0519,104.0519,102.4686,103.4367,189600.0],["2020-08-24",103.7171,105.608,103.7171,105.3456,60500.0],["2020-08-25",106.1237,106.1237,105.0471,105.5808,46400.0],["2020-08-26",105.5808,105.798,104.5766,104.8209,55100.0],["2020-08-27",105.6261,105.6261,102.921,103.8709,54600.0],["2020-08-28",104.474,105.8162,102.9686,105.662,74200.0],["2020-08-31",105.3537,105.7074,104.4286,104.5556,111800.0],["2020-09-01",104.5193,106.179,103.3313,106.1427,58700.0],["2020-09-02",105.4262,106.188,104.4014,105.4262,52400.0],["2020-09-03",105.4625,105.4625,102.1614,102.9414,62100.0],["2020-09-04",104.5012,104.5012,102.0798,103.2769,50800.0],["2020-09-08",102.8416,106.4691,101.454,104.9637,85800.0],["2020-09-09",105.7618,107.6391,105.7074,106.442,66500.0],["2020-09-10",106.3512,107.1856,105.6167,105.9976,49200.0],["2020-09-11",106.0339,106.578,103.3948,104.6463,71200.0],["2020-09-14",105.0,106.3603,105.0,105.925,43000.0],["2020-09-15",106.6687,107.0133,105.2449,105.4897,45700.0],["2020-09-16",105.6801,105.9159,103.3222,103.5127,73300.0],["2020-09-17",102.5786,104.084,102.234,103.3313,110100.0],["2020-09-18",104.7551,104.7551,102.0798,103.4764,266300.0],["2020-09-21",101.318,101.318,97.5272,99.2049,83800.0],["2020-09-22",99.4498,99.4498,97.899,99.3954,57500.0],["2020-09-23",98.7425,99.1234,96.3301,96.4571,78800.0],["2020-09-24",96.9649,98.6155,96.0943,97.7177,56100.0],["2020-09-25",96.8742,97.8265,96.5296,97.1372,109600.0],["2020-09-28",98.3434,100.7195,98.3434,99.7854,72400.0],["2020-09-29",99.6312,100.1753,98.1439,98.4069,73900.0],["2020-09-30",98.6155,100.8555,98.0804,98.8513,104200.0],["2020-10-01",98.8059,99.1052,97.0465,97.636,72200.0],["2020-10-02",96.4117,99.1596,96.4117,98.0895,77100.0],["2020-10-05",98.824,101.7624,98.824,100.6288,66300.0],["2020-10-06",101.8077,103.159,100.9553,101.3543,89700.0],["2020-10-07",102.3609,102.9323,100.6922,101.8984,101300.0],["2020-10-08",102.9686,103.9299,102.3791,103.4583,60000.0],["2020-10-09",104.4287,105.2993,103.6124,104.7007,54600.0],["2020-10-12",104.3924,105.9341,103.7122,104.8005,47000.0],["2020-10-13",103.8392,105.127,102.1796,102.7781,52300.0],["2020-10-14",102.8235,104.7733,102.3881,104.3017,82300.0],["2020-10-15",103.2315,105.0635,102.3609,104.0205,54900.0],["2020-10-16",103.8573,105.4081,103.8573,104.3289,87000.0],["2020-10-19",104.474,104.6917,102.3519,102.7781,68500.0],["2020-10-20",103.1499,105.653,102.8597,104.8821,87900.0],["2020-10-21",105.925,107.0133,104.4287,105.1905,69400.0],["2020-10-22",106.451,106.451,104.0477,104.3379,91400.0],["2020-10-23",104.4105,108.2194,104.4105,107.2581,74000.0],["2020-10-26",106.9045,106.977,105.3083,106.977,97500.0],["2020-10-27",106.6596,106.9317,105.5532,105.8252,54400.0],["2020-10-28",104.1384,105.3718,103.8392,104.4014,84300.0],["2020-10-29",103.7303,106.6324,103.3857,105.9341,64400.0],["2020-10-30",105.8253,108.029,104.3743,105.5986,106800.0],["2020-11-02",106.6687,107.6118,105.5713,106.7503,64700.0],["2020-11-03",108.0925,108.1923,106.1517,107.6572,63300.0],["2020-11-04",106.2424,108.0018,104.7551,106.0701,49200.0],["2020-11-05",106.9135,109.5345,106.9135,108.6366,50200.0],["2020-11-06",109.4528,109.8065,107.8113,107.8748,38700.0],["2020-11-09",111.5931,114.7491,109.9607,109.9607,110900.0],["2020-11-10",111.1397,114.7854,110.5683,114.0236,109200.0],["2020-11-11",114.0326,114.0326,111.1578,112.5544,77000.0],["2020-11-12",111.3754,111.3754,108.0925,111.0036,100600.0],["2020-11-13",112.1372,114.2322,111.0671,112.9807,56400.0],["2020-11-16",115.0756,117.5514,114.4045,117.1342,73100.0],["2020-11-17",116.6808,117.1705,114.1415,116.3815,59400.0],["2020-11-18",117.0163,117.3065,112.5816,112.6088,70400.0],["2020-11-19",112.0828,112.2279,110.006,111.9921,81900.0],["2020-11-20",111.2213,112.899,110.3688,112.2007,70200.0],["2020-11-23",113.0441,113.0441,111.1215,111.6294,102000.0],["2020-11-24",112.1826,114.6675,111.2122,112.5181,185900.0],["2020-11-25",112.0647,112.9625,107.2582,107.4758,136500.0],["2020-11-27",107.6349,109.5079,106.4438,108.2987,66600.0],["2020-11-30",108.6078,108.6078,105.2618,105.6164,108000.0],["2020-12-01",106.7166,106.8712,104.1253,105.1618,169000.0],["2020-12-02",104.6981,104.6981,102.7251,103.4706,109300.0],["2020-12-03",103.5707,104.0435,102.5069,102.7433,89000.0],["2020-12-04",102.7796,106.3529,102.7796,105.7801,86100.0],["2020-12-07",105.8074,106.762,103.8343,104.2253,83900.0],["2020-12-08",103.6161,106.8439,102.9251,106.2347,116200.0],["2020-12-09",106.9257,108.5441,106.1892,108.4259,101700.0],["2020-12-10",107.7986,108.4714,106.653,107.3803,91800.0],["2020-12-11",106.6166,107.8804,105.7255,107.344,82000.0],["2020-12-14",108.0077,108.7624,106.6893,106.7075,77000.0],["2020-12-15",107.0439,109.6625,106.7075,108.5896,118100.0],["2020-12-16",108.4441,109.1533,106.6075,106.953,105100.0],["2020-12-17",107.5167,109.4352,106.8348,108.7896,100000.0],["2020-12-18",109.1352,110.2808,107.4076,107.5804,257100.0],["2020-12-21",105.3618,106.9621,105.3618,106.9621,88400.0],["2020-12-22",106.4984,107.4349,105.571,105.6073,85300.0],["2020-12-23",106.2711,106.9439,105.28,105.9983,53200.0],["2020-12-24",106.0619,107.2167,105.7983,106.9803,27100.0],["2020-12-28",107.9986,108.6533,106.9621,107.2076,60900.0],["2020-12-29",107.4167,107.4621,105.7528,106.7439,55600.0],["2020-12-30",106.7802,108.1986,106.7802,107.6713,45800.0],["2020-12-31",107.6076,109.0533,106.7075,108.4896,58800.0],["2021-01-04",109.117,110.9263,108.6351,110.1171,116200.0],["2021-01-05",109.608,110.8263,109.2261,109.6625,120200.0],["2021-01-06",111.3719,118.7457,111.3355,116.2726,203000.0],["2021-01-07",116.1544,119.1822,115.8271,119.164,83400.0],["2021-01-08",119.7641,119.7641,115.5725,116.2817,106900.0],["2021-01-11",112.9267,115.3816,112.5175,113.3995,58000.0],["2021-01-12",113.063,116.2817,113.063,115.8544,51800.0],["2021-01-13",115.818,115.818,112.9903,113.2812,56100.0],["2021-01-14",113.6813,114.8542,112.8721,112.9812,48400.0],["2021-01-15",111.4719,113.4267,111.1991,111.4628,87900.0],["2021-01-19",112.4811,113.3085,110.6354,111.1264,94300.0],["2021-01-20",111.09,112.8085,110.3262,111.5628,96700.0],["2021-01-21",112.1629,112.3084,108.8169,110.3353,91100.0],["2021-01-22",109.6352,111.7083,109.3807,111.6355,58500.0],["2021-01-25",110.6899,111.9629,109.6261,110.699,82400.0],["2021-01-26",111.5901,111.5901,109.7989,110.5808,75600.0],["2021-01-27",108.3532,109.3534,107.3621,107.7895,119900.0],["2021-01-28",108.8442,108.9442,104.7527,104.9982,103200.0],["2021-01-29",105.1527,105.3255,102.3614,102.4523,156300.0],["2021-02-01",102.9705,108.3441,102.6978,108.1714,84200.0],["2021-02-02",109.1715,109.1715,107.5803,108.3896,61900.0],["2021-02-03",107.9713,108.4532,106.662,107.7076,60300.0],["2021-02-04",107.244,109.1897,107.2167,108.4623,57700.0],["2021-02-05",109.7262,109.9716,108.6169,109.4716,38000.0],["2021-02-08",110.0717,113.3449,109.8807,113.3449,71000.0],["2021-02-09",113.3722,113.3722,111.1536,112.1902,52500.0],["2021-02-10",112.9085,113.3085,111.2264,111.3173,62700.0],["2021-02-11",111.5719,113.3267,111.2445,113.0357,84000.0],["2021-02-12",112.8266,113.6086,111.39,111.9992,51700.0],["2021-02-16",112.1902,113.2813,111.1627,113.154,68100.0],["2021-02-17",112.563,113.5267,111.4355,112.4266,55600.0],["2021-02-18",112.4357,112.563,107.3621,109.1079,152300.0],["2021-02-19",108.9715,112.1629,108.6805,109.1897,145000.0],["2021-02-22",109.1352,109.1352,106.953,108.2077,98300.0],["2021-02-23",108.0532,110.7263,106.5529,110.0444,108000.0],["2021-02-24",110.499,112.3629,110.4354,112.1083,67600.0],["2021-02-25",111.6083,112.6266,110.4899,111.3082,69100.0],["2021-02-26",111.2173,111.4537,109.2806,109.7353,92400.0],["2021-03-01",111.2628,112.272,110.8536,111.8538,56500.0],["2021-03-02",111.4628,111.6719,109.8807,110.4354,66100.0],["2021-03-03",110.79,112.5721,109.3988,110.3535,78700.0],["2021-03-04",110.4401,111.9259,109.1458,109.638,90800.0],["2021-03-05",111.0053,113.1838,109.9844,113.0562,104800.0],["2021-03-08",113.4937,117.7141,113.2841,116.602,78500.0],["2021-03-09",116.9211,117.313,115.0889,115.727,76700.0],["2021-03-10",115.9184,118.3795,115.7634,117.6047,65600.0],["2021-03-11",118.498,118.498,115.7725,116.9119,57700.0],["2021-03-12",117.4589,119.3001,116.9484,119.0723,59400.0],["2021-03-15",118.3795,118.3795,115.8455,117.1216,69200.0],["2021-03-16",116.7114,117.5956,115.2347,116.6202,51700.0],["2021-03-17",117.395,117.9784,116.1189,117.6138,45500.0],["2021-03-18",117.6229,119.7923,116.994,118.8991,57600.0],["2021-03-19",118.6165,119.8288,117.1034,118.0513,324200.0],["2021-03-22",117.9146,117.9146,115.5902,115.9457,57000.0],["2021-03-23",114.6969,116.3468,113.4846,114.4417,58400.0],["2021-03-24",115.2165,116.7661,113.8583,113.8583,69600.0],["2021-03-25",113.1291,115.7361,113.1291,115.0068,65900.0],["2021-03-26",115.5902,119.1543,115.5902,118.7623,50300.0],["2021-03-29",118.1334,119.5827,117.3221,117.4679,59400.0],["2021-03-30",116.9484,117.8964,116.1463,117.313,52100.0],["2021-03-31",117.55,117.9511,115.8637,115.8637,150300.0],["2021-04-01",115.9913,118.2428,115.0889,118.0422,84500.0],["2021-04-05",118.498,119.4095,117.4862,118.1789,38100.0],["2021-04-06",118.2974,120.0111,117.951,118.1789,60600.0],["2021-04-07",118.0149,118.0149,115.2985,115.2985,42200.0],["2021-04-08",115.6905,115.7361,114.2776,114.943,57900.0],["2021-04-09",115.5173,116.6658,114.5329,116.4197,52200.0],["2021-04-12",116.6932,116.839,115.3623,116.0369,32100.0],["2021-04-13",115.7087,116.4744,114.2594,115.9548,47700.0],["2021-04-14",116.1827,117.6503,115.8272,117.0669,31900.0],["2021-04-15",117.8599,117.8599,115.6996,117.076,35800.0],["2021-04-16",118.1334,119.0631,116.8664,118.8899,64700.0],["2021-04-19",119.2272,119.2272,116.9666,117.4862,54800.0],["2021-04-20",117.4862,118.8808,116.0551,116.3832,46600.0],["2021-04-21",116.7023,119.0175,116.7023,118.4615,61100.0],["2021-04-22",119.054,119.0631,117.2492,117.3495,51400.0],["2021-04-23",118.1881,121.3784,118.0696,120.95,72400.0],["2021-04-26",121.506,122.2079,120.0202,120.1114,68800.0],["2021-04-27",121.9344,122.1532,114.9613,117.9146,62600.0],["2021-04-28",119.0449,120.7312,117.395,119.2728,56200.0],["2021-04-29",119.6465,120.1843,118.3157,119.7832,61400.0],["2021-04-30",118.7168,120.3028,118.7168,119.0996,117100.0],["2021-05-03",119.7741,123.0374,119.6465,122.0712,126200.0],["2021-05-04",121.2873,123.0556,120.3666,122.9007,52600.0],["2021-05-05",123.0556,123.876,121.0594,123.5752,53900.0],["2021-05-06",123.9671,125.7446,123.6754,125.7446,64800.0],["2021-05-07",125.1886,125.699,123.8668,125.4438,65200.0],["2021-05-10",126.2915,126.9751,123.8851,123.9033,139100.0],["2021-05-11",122.1988,126.1001,121.6428,125.2342,59500.0],["2021-05-12",124.2679,125.3526,120.6674,120.9682,75300.0],["2021-05-13",121.4422,125.5532,121.4422,125.2068,72500.0],["2021-05-14",125.8996,126.1274,124.7146,125.1065,44100.0],["2021-05-17",124.514,126.2003,123.8577,124.9789,45000.0],["2021-05-18",124.824,125.5714,123.3838,123.5569,52400.0],["2021-05-19",122.3993,123.5569,120.8588,123.165,54500.0],["2021-05-20",123.2106,124.1494,121.0867,122.7275,31100.0],["2021-05-21",123.6481,124.4046,121.9982,122.6728,48500.0],["2021-05-24",122.7639,122.9736,122.0621,122.3811,43400.0],["2021-05-25",122.454,122.8551,121.4513,121.9618,62100.0],["2021-05-26",121.7248,123.1832,121.7248,122.5087,41800.0],["2021-05-27",123.7923,124.2765,122.5589,122.9335,68900.0],["2021-05-28",122.9883,123.6278,121.7824,123.0249,34000.0],["2021-06-01",124.2765,126.2956,123.0797,125.117,93500.0],["2021-06-02",125.4002,125.4002,122.0656,122.9518,66300.0],["2021-06-03",122.4036,123.3355,120.9145,123.1436,53900.0],["2021-06-04",123.2715,123.3537,122.5589,122.5589,53100.0],["2021-06-07",122.9518,123.2715,120.2293,121.2799,58600.0],["2021-06-08",121.2982,122.1387,120.3023,121.7641,47700.0],["2021-06-09",122.1478,122.1478,119.4253,120.3298,53500.0],["2021-06-10",121.4992,121.4992,119.8638,120.1014,47500.0],["2021-06-11",120.6038,120.6586,118.9319,119.9917,40600.0],["2021-06-14",120.211,120.211,118.3655,118.8589,50600.0],["2021-06-15",119.1969,120.1196,117.9361,119.5623,55300.0],["2021-06-16",119.6263,119.6263,117.5342,118.7675,57600.0],["2021-06-17",118.265,118.265,113.7427,114.3457,67200.0],["2021-06-18",113.7062,114.5101,112.08,112.4454,131200.0],["2021-06-21",114.0168,114.9944,113.4138,114.2817,52800.0],["2021-06-22",114.5924,115.0218,113.3681,114.638,34400.0],["2021-06-23",114.4553,115.1954,112.8383,112.8566,83900.0],["2021-06-24",113.9346,113.9346,112.2536,113.1215,61900.0],["2021-06-25",113.4321,114.9943,112.418,112.6007,243700.0],["2021-06-28",112.7012,112.7012,111.0842,111.4587,83400.0],["2021-06-29",111.4587,112.5368,111.1481,111.2943,46000.0],["2021-06-30",110.7279,111.2578,109.8782,109.8782,102100.0],["2021-07-01",111.0568,113.0849,110.7005,112.1439,87900.0],["2021-07-02",112.3723,112.5459,110.2893,111.3674,63900.0],["2021-07-06",111.1664,111.1664,108.2063,109.4397,58100.0],["2021-07-07",109.3026,111.0385,109.1108,110.6091,83000.0],["2021-07-08",108.992,109.9604,108.3068,108.9829,51000.0],["2021-07-09",110.0061,111.2577,109.2022,109.9878,49300.0],["2021-07-12",109.0743,110.5177,108.7636,110.335,60900.0],["2021-07-13",109.4031,110.9014,108.2794,108.9372,66700.0],["2021-07-14",109.5767,109.7777,108.2063,108.2977,75700.0],["2021-07-15",107.6856,108.8093,107.5394,108.3799,52400.0],["2021-07-16",108.9555,109.8417,107.9871,108.5992,73200.0],["2021-07-19",107.4755,108.0236,106.0594,107.0826,82000.0],["2021-07-20",107.0826,110.5725,107.0826,108.5809,139700.0],["2021-07-21",109.5767,109.9604,107.3475,107.3475,47400.0],["2021-07-22",106.9547,107.9414,106.434,106.772,41100.0],["2021-07-23",106.9456,107.6947,106.2421,107.4937,42700.0],["2021-07-26",108.1515,109.2752,107.9414,108.453,62800.0],["2021-07-27",107.5303,108.6175,106.9821,108.1333,67500.0],["2021-07-28",109.2204,109.2661,106.8816,107.85,49000.0],["2021-07-29",108.2703,109.2387,107.5211,108.0328,53500.0],["2021-07-30",108.6266,109.5037,106.8908,107.7587,321100.0],["2021-08-02",107.4023,108.992,107.4023,108.3982,124800.0],["2021-08-03",108.3982,109.5128,107.9688,108.8458,130900.0],["2021-08-04",107.7769,108.1241,104.7529,104.7803,82800.0],["2021-08-05",105.2646,107.1557,104.8808,106.7903,69200.0],["2021-08-06",107.2014,108.1333,107.2014,107.7952,46200.0],["2021-08-09",108.0967,108.5718,106.9821,107.7952,35900.0],["2021-08-10",107.2471,108.3982,106.8816,107.3384,43700.0],["2021-08-11",107.9322,107.9322,105.7031,106.169,57800.0],["2021-08-12",106.3243,106.772,103.8576,104.287,82100.0],["2021-08-13",104.3144,104.5246,103.3643,104.4423,48700.0],["2021-08-16",103.6932,105.8493,103.0902,105.8401,67900.0],["2021-08-17",104.9174,106.1233,104.6342,105.5112,83400.0],["2021-08-18",105.1915,106.4614,104.5154,104.7712,46600.0],["2021-08-19",103.7754,104.15,102.8801,102.9714,73600.0],["2021-08-20",102.8892,104.1774,102.8892,103.6018,51600.0],["2021-08-23",104.15,105.6483,103.5013,105.5112,58100.0],["2021-08-24",105.5843,106.6349,105.2371,106.4796,53800.0],["2021-08-25",106.0685,107.3201,106.0685,106.3517,48200.0],["2021-08-26",105.7853,105.8127,104.8534,105.1458,68400.0],["2021-08-27",105.6574,108.2155,105.6574,107.0278,102800.0],["2021-08-30",107.3621,107.9209,106.3087,106.3179,41500.0],["2021-08-31",106.2538,108.1499,106.2538,107.6827,54100.0],["2021-09-01",107.7743,108.4796,105.8691,107.7102,39700.0],["2021-09-02",107.5087,108.6262,106.5927,108.5621,45100.0],["2021-09-03",108.8277,108.8277,107.2705,108.4888,57100.0],["2021-09-07",108.0766,108.0766,106.0065,106.2446,50900.0],["2021-09-08",105.9423,107.7835,105.9057,106.9224,60000.0],["2021-09-09",106.6202,107.3163,105.5485,105.5485,65300.0],["2021-09-10",106.2171,106.4095,104.55,104.7607,59700.0],["2021-09-13",105.1913,105.5485,104.3302,105.5485,64900.0],["2021-09-14",105.3745,105.3745,104.1654,105.0172,108400.0],["2021-09-15",104.7791,105.4935,104.2203,105.0264,81200.0],["2021-09-16",105.1638,105.5027,103.57,104.431,74400.0],["2021-09-17",104.5317,104.5317,100.2175,102.1594,304800.0],["2021-09-20",100.5564,101.7929,99.9152,101.4724,69000.0],["2021-09-21",101.8021,102.3792,100.19,100.6113,78600.0],["2021-09-22",101.4907,101.9578,100.4648,100.5289,71600.0],["2021-09-23",100.877,102.8738,100.877,101.6922,50600.0],["2021-09-24",101.8846,103.0021,101.8846,102.0036,58100.0],["2021-09-27",102.4158,104.2936,102.2509,103.3684,53800.0],["2021-09-28",103.7074,104.4585,102.7364,102.9929,109700.0],["2021-09-29",103.689,105.5302,102.828,105.4202,68800.0],["2021-09-30",105.8141,106.0248,103.4142,103.4509,83100.0],["2021-10-01",103.6616,105.8507,102.3609,105.1454,103500.0],["2021-10-04",105.1088,106.3271,104.431,105.3836,53000.0],["2021-10-05",105.2737,107.4629,105.1088,106.6843,80900.0],["2021-10-06",105.8233,107.0965,105.063,107.069,49100.0],["2021-10-07",107.6003,109.3773,107.6003,108.5804,62400.0],["2021-10-08",108.6537,109.075,107.93,108.7178,21400.0],["2021-10-11",108.7819,109.5513,108.3331,108.7361,43100.0],["2021-10-12",108.6811,109.7528,108.6811,109.533,45000.0],["2021-10-13",109.4872,109.4872,107.7285,108.2964,43000.0],["2021-10-14",109.1941,110.9161,109.1941,110.5131,74600.0],["2021-10-15",112.0977,112.0977,109.478,109.478,87400.0],["2021-10-18",109.3132,109.7345,108.388,108.5804,73100.0],["2021-10-19",109.4872,109.4964,107.6736,108.6812,87700.0],["2021-10-20",110.8062,114.9373,108.7361,112.3817,170000.0],["2021-10-21",112.6748,113.8289,110.5314,111.255,83400.0],["2021-10-22",111.3375,111.9695,110.3024,110.4032,55500.0],["2021-10-25",111.0077,111.136,110.0093,110.0185,53900.0],["2021-10-26",109.8261,111.7405,109.3315,111.3833,79000.0],["2021-10-27",110.8337,111.6031,108.9376,108.9468,53100.0],["2021-10-28",108.8643,110.8795,108.5895,110.0276,45800.0],["2021-10-29",110.2658,111.0352,109.4414,109.936,87200.0],["2021-11-01",110.1742,112.1527,109.4872,111.484,74700.0],["2021-11-02",111.7863,113.0595,110.5864,112.455,52000.0],["2021-11-03",111.9878,114.3511,111.9878,113.774,66600.0],["2021-11-04",114.1862,114.4976,112.0886,114.0763,110900.0],["2021-11-05",115.1571,117.9234,113.6091,117.6211,66600.0],["2021-11-08",118.4821,118.4821,116.7601,117.5387,40400.0],["2021-11-09",117.7585,118.015,115.9266,116.6777,80300.0],["2021-11-10",117.0624,117.2547,115.4227,116.2563,57700.0],["2021-11-11",116.3662,117.2089,115.7708,116.0365,42600.0],["2021-11-12",116.7784,116.7784,114.406,115.6334,36600.0],["2021-11-15",116.238,116.238,113.3527,113.6641,91600.0],["2021-11-16",113.6641,114.1312,112.5283,112.6657,53600.0],["2021-11-17",112.1344,112.4733,111.0169,111.768,88100.0],["2021-11-18",111.6123,111.713,110.449,111.3466,70300.0],["2021-11-19",110.6871,112.1893,110.5589,110.7421,58300.0],["2021-11-22",110.9528,113.6091,110.9253,112.7115,44000.0],["2021-11-23",113.1878,113.2152,112.0611,112.6382,43600.0],["2021-11-24",112.7481,113.1878,111.5482,111.7222,28600.0],["2021-11-26",109.9543,110.6047,107.5361,108.3514,46600.0],["2021-11-29",109.4583,109.9635,107.2996,107.4282,51400.0],["2021-11-30",106.5096,106.5096,103.4416,103.5334,102200.0],["2021-12-01",105.4165,107.2812,103.0006,103.313,64000.0],["2021-12-02",103.4967,106.1514,103.4967,105.591,60700.0],["2021-12-03",106.2616,107.0332,104.9756,106.9414,234600.0],["2021-12-06",108.6315,112.2967,108.2825,112.0395,74800.0],["2021-12-07",113.2245,113.2245,110.4136,110.5514,53900.0],["2021-12-08",110.7443,111.2771,109.8257,110.3952,52500.0],["2021-12-09",109.4123,110.5422,108.8244,108.8887,55800.0],["2021-12-10",109.5409,111.3873,109.0082,109.5777,58500.0],["2021-12-13",109.5685,110.2299,107.3731,109.6144,101400.0],["2021-12-14",109.4858,111.1668,109.4858,109.9911,79400.0],["2021-12-15",110.2299,112.4896,109.3021,112.1865,132300.0],["2021-12-16",112.8478,114.8503,111.9017,112.4528,76800.0],["2021-12-17",112.1038,112.3977,108.558,109.8624,530800.0],["2021-12-20",108.457,108.8336,104.8103,106.776,93300.0],["2021-12-21",107.7221,109.0541,106.7025,108.8061,74100.0],["2021-12-22",108.6775,110.0462,108.0712,109.8716,52100.0],["2021-12-23",110.5055,110.6524,109.4399,110.0278,43200.0],["2021-12-27",110.4136,111.47,109.6971,111.2954,35400.0],["2021-12-28",111.4516,112.8111,111.3505,112.3793,34500.0],["2021-12-29",112.1956,113.8766,112.1956,113.8583,40400.0],["2021-12-30",113.8491,114.3451,113.1142,113.3714,34700.0],["2021-12-31",113.5,114.4829,112.609,114.1706,37400.0],["2022-01-03",114.1339,114.8044,112.9856,113.9777,40800.0],["2022-01-04",114.042,115.3831,114.042,115.0249,63200.0],["2022-01-05",114.8779,115.9618,112.4437,112.5815,95200.0],["2022-01-06",113.1693,113.1693,111.6721,112.3334,64700.0],["2022-01-07",112.1038,113.1877,111.9568,112.9305,55300.0],["2022-01-10",112.8662,112.8662,111.1576,111.7823,50300.0],["2022-01-11",112.1681,112.2691,110.7718,112.1589,36900.0],["2022-01-12",112.2048,112.8478,110.9831,111.571,55000.0],["2022-01-13",112.2324,113.5,111.865,112.3151,30900.0],["2022-01-14",111.4791,112.3702,111.424,111.7823,61800.0],["2022-01-18",110.6341,110.7902,109.0174,109.7155,81000.0],["2022-01-19",109.7706,110.9188,108.1539,108.2733,58000.0],["2022-01-20",108.9806,109.4124,105.0399,105.0858,46700.0],["2022-01-21",105.2144,107.7038,104.305,104.4153,77800.0],["2022-01-24",104.1856,106.9414,103.2395,106.5096,80200.0],["2022-01-25",105.2052,105.4349,102.5322,104.4888,62000.0],["2022-01-26",105.1869,106.629,101.4482,102.2841,73300.0],["2022-01-27",102.918,104.5347,100.6031,101.1635,64600.0],["2022-01-28",100.7685,101.2186,97.5075,100.0704,68700.0],["2022-01-31",99.2712,101.2829,98.1781,101.191,226700.0],["2022-02-01",100.7501,101.6503,99.6662,101.2002,65200.0],["2022-02-02",100.4745,100.4837,99.3171,99.9601,60900.0],["2022-02-03",99.7948,101.0165,98.4812,98.7843,43400.0],["2022-02-04",97.9025,98.5271,96.4512,96.7359,54800.0],["2022-02-07",96.7359,98.7752,95.5785,98.5823,87800.0],["2022-02-08",98.2791,100.842,98.2791,100.5664,69300.0],["2022-02-09",101.4482,101.5034,98.9589,99.4274,59600.0],["2022-02-10",98.3067,99.7948,97.7004,98.1597,57100.0],["2022-02-11",98.6098,99.9969,98.2332,99.1977,69100.0],["2022-02-14",99.7948,100.1714,98.3067,99.4457,71300.0],["2022-02-15",99.9877,102.2198,99.9877,101.7238,42500.0],["2022-02-16",102.1923,102.8996,101.338,102.2015,41000.0],["2022-02-17",101.6503,103.4232,99.409,101.09,82600.0],["2022-02-18",100.0061,100.5205,98.0127,98.5915,84100.0],["2022-02-22",97.829,98.8211,96.3777,96.4603,86600.0],["2022-02-23",96.938,97.2228,95.2662,95.4866,73700.0],["2022-02-24",94.3935,95.6152,92.8595,95.1192,129800.0],["2022-02-25",95.5326,96.9012,94.5129,96.6992,70300.0],["2022-02-28",95.2111,96.3226,94.0996,95.1835,90600.0],["2022-03-01",95.4775,96.0286,92.8687,93.7138,124200.0],["2022-03-02",94.4027,96.3409,94.4027,95.6428,91100.0],["2022-03-03",96.5321,97.5366,94.4863,95.5184,56500.0],["2022-03-04",94.5323,95.076,93.8135,94.6521,55500.0],["2022-03-07",94.7166,94.7166,91.9704,92.0534,116500.0],["2022-03-08",92.7077,92.7077,89.7219,89.7311,81800.0],["2022-03-09",91.0397,92.3298,90.3854,91.7585,119000.0],["2022-03-10",90.5144,91.141,89.7126,90.3024,91400.0],["2022-03-11",90.3301,90.8646,88.2658,88.3487,96100.0],["2022-03-14",89.0768,91.8414,88.4317,91.012,92900.0],["2022-03-15",91.6848,91.8506,89.6481,90.3485,113300.0],["2022-03-16",91.1963,92.551,90.8922,92.5418,95200.0],["2022-03-17",91.6295,93.2237,91.1502,92.4681,70700.0],["2022-03-18",92.7445,92.7814,91.1595,92.6155,259000.0],["2022-03-21",92.5694,93.9333,92.1455,93.1408,85500.0],["2022-03-22",93.9425,94.4494,92.293,92.9288,106100.0],["2022-03-23",92.5049,93.1592,91.2424,91.3253,56800.0],["2022-03-24",91.7953,92.3022,91.0304,92.2745,57100.0],["2022-03-25",92.3206,93.3804,91.7953,92.9749,51800.0],["2022-03-28",92.3943,92.422,90.754,91.0857,52400.0],["2022-03-29",91.9336,94.4125,91.9336,93.9978,94300.0],["2022-03-30",94.5968,94.5968,91.6663,92.0902,60700.0],["2022-03-31",91.7124,92.4773,90.9475,91.0581,96800.0],["2022-04-01",91.8322,93.6661,91.4083,93.5924,179500.0],["2022-04-04",93.6845,94.0992,91.2977,93.878,71400.0],["2022-04-05",93.961,94.09,91.8414,91.8783,69600.0],["2022-04-06",91.4359,92.1271,90.2195,91.2148,67500.0],["2022-04-07",91.6848,92.3022,90.1089,91.7216,93300.0],["2022-04-08",91.8783,92.551,90.6987,90.8277,55900.0],["2022-04-11",90.8093,91.8967,90.4775,90.5144,54700.0],["2022-04-12",91.0673,92.2192,90.5144,90.9936,60700.0],["2022-04-13",91.1318,92.5879,90.7079,92.293,52000.0],["2022-04-14",92.6892,92.7445,91.4452,91.7493,60400.0],["2022-04-18",91.3714,91.9428,89.8048,90.5052,48500.0],["2022-04-19",90.3301,93.1776,90.1273,92.6339,64300.0],["2022-04-20",93.1684,94.7904,93.0947,94.09,49800.0],["2022-04-21",94.2282,94.7351,92.4496,92.8643,64000.0],["2022-04-22",92.5418,92.5418,89.9891,90.1273,63500.0],["2022-04-25",90.0167,90.754,87.805,90.6065,88600.0],["2022-04-26",92.1547,92.9841,90.5236,92.1639,109200.0],["2022-04-27",92.2192,95.6198,92.2192,95.0853,124200.0],["2022-04-28",95.5184,96.6427,93.3435,96.4952,103800.0],["2022-04-29",96.1082,96.9376,93.7767,94.0992,241300.0],["2022-05-02",94.0255,96.3109,93.4633,95.2143,118900.0],["2022-05-03",94.7719,96.2741,94.1637,95.5829,74900.0],["2022-05-04",96.0068,97.4536,94.6153,97.1956,54000.0],["2022-05-05",95.8409,96.9837,93.832,95.0576,91800.0],["2022-05-06",95.2327,95.4539,93.3435,94.8917,79900.0],["2022-05-09",93.9425,97.3062,93.2514,96.4492,79700.0],["2022-05-10",97.5827,97.5827,93.279,94.3019,75200.0],["2022-05-11",95.288,97.4905,95.2788,95.8317,69500.0],["2022-05-12",96.3201,96.9929,94.6153,96.7533,62800.0],["2022-05-13",96.9837,98.9742,95.8225,97.4444,60500.0],["2022-05-16",97.4536,97.9144,95.5645,97.5181,116800.0],["2022-05-17",99.352,100.0432,98.9558,99.8036,76400.0],["2022-05-18",99.9603,100.891,99.0756,99.7483,134000.0],["2022-05-19",98.4213,100.4487,97.9144,99.0571,96400.0],["2022-05-20",99.8036,100.3934,96.5966,98.366,78500.0],["2022-05-23",99.693,99.693,98.0342,98.6148,67000.0],["2022-05-24",97.5734,99.3705,95.629,98.3936,54100.0],["2022-05-25",97.426,99.3336,97.426,98.7807,46400.0],["2022-05-26",99.9234,102.4484,99.8681,101.2228,59100.0],["2022-05-27",102.4568,104.398,102.4568,103.3996,57500.0],["2022-05-31",102.2904,103.7786,101.0887,103.6307,110600.0],["2022-06-01",103.2518,103.2518,100.9778,101.7635,72700.0],["2022-06-02",101.7265,104.2223,101.7265,104.2223,36800.0],["2022-06-03",102.956,103.3534,102.124,102.8081,45100.0],["2022-06-06",103.5291,104.4257,102.845,103.7694,71500.0],["2022-06-07",102.7249,103.3072,102.2072,103.0022,45000.0],["2022-06-08",102.1148,102.3551,100.6081,101.1257,49800.0],["2022-06-09",100.7744,101.2181,99.7114,99.9795,59700.0],["2022-06-10",99.1476,99.1476,97.1324,97.2064,58600.0],["2022-06-13",95.2929,95.9123,93.6476,94.119,62500.0],["2022-06-14",93.8972,93.8972,91.651,92.8619,64000.0],["2022-06-15",93.9711,94.4148,92.0947,92.7325,79000.0],["2022-06-16",91.0871,91.0871,88.4896,88.8224,105600.0],["2022-06-17",89.3031,89.6913,87.8426,88.5358,138800.0],["2022-06-21",89.4972,90.4031,88.2031,89.5434,70600.0],["2022-06-22",88.7484,90.819,88.2862,90.3106,83400.0],["2022-06-23",90.135,90.8837,89.2846,90.6804,55400.0],["2022-06-24",91.3182,94.4056,91.3182,94.3778,200200.0],["2022-06-27",95.0711,95.3114,93.8787,93.9988,73100.0],["2022-06-28",94.8215,95.7551,92.7509,93.019,65800.0],["2022-06-29",93.093,93.093,91.2627,92.4736,60900.0],["2022-06-30",91.6602,93.7493,91.5493,93.6846,93500.0],["2022-07-01",92.982,94.8862,92.372,94.6274,90300.0],["2022-07-05",92.982,93.7215,90.7913,93.5551,116700.0],["2022-07-06",93.1207,93.8602,90.6157,93.093,78200.0],["2022-07-07",93.1946,93.7123,91.3182,91.6694,155500.0],["2022-07-08",92.0947,92.0947,90.44,91.0039,72200.0],["2022-07-11",90.8745,91.5031,89.7837,91.4199,72400.0],["2022-07-12",91.198,92.5383,91.0131,91.4199,51800.0],["2022-07-13",90.9022,91.6602,90.0425,91.2627,38900.0],["2022-07-14",89.9039,91.9652,89.0905,91.7526,87900.0],["2022-07-15",93.1114,93.3703,91.5215,92.603,68200.0],["2022-07-18",92.8896,93.703,91.6232,92.1131,56400.0],["2022-07-19",93.1761,95.5333,93.1761,95.2282,64600.0],["2022-07-20",95.5148,96.2543,94.5997,95.8291,78800.0],["2022-07-21",94.5072,96.5316,94.5072,96.3745,66100.0],["2022-07-22",96.6703,97.1417,94.803,96.3098,68500.0],["2022-07-25",97.1509,97.9921,96.1896,97.9921,61200.0],["2022-07-26",97.7148,98.6854,97.1324,97.8442,82800.0],["2022-07-27",100.5526,103.2148,98.4543,102.845,112300.0],["2022-07-28",103.0114,106.2929,103.0114,106.219,98900.0],["2022-07-29",105.9416,107.3929,103.2702,103.7232,338800.0],["2022-08-01",102.8635,104.4535,102.1518,103.1224,87000.0],["2022-08-02",102.4845,102.9652,100.7005,100.8114,64700.0],["2022-08-03",101.061,101.061,99.7392,99.8963,83400.0],["2022-08-04",99.8316,100.5988,99.6098,99.998,50100.0],["2022-08-05",98.9997,100.8761,98.8518,100.3955,48700.0],["2022-08-08",100.8114,101.5324,99.8501,100.3585,71200.0],["2022-08-09",100.3215,100.3215,98.5282,99.2308,67700.0],["2022-08-10",100.8114,101.9484,100.8114,101.477,77700.0],["2022-08-11",102.1333,103.1593,101.8097,101.8929,44100.0],["2022-08-12",103.2055,104.5181,102.0316,104.5181,45200.0],["2022-08-15",103.4459,105.8954,103.0761,105.7013,62700.0],["2022-08-16",106.0988,107.8921,105.6828,107.6425,58100.0],["2022-08-17",106.524,106.524,104.9156,106.0434,46300.0],["2022-08-18",106.1635,106.487,105.119,106.145,45000.0],["2022-08-19",105.9879,106.561,104.4534,104.4812,91300.0],["2022-08-22",103.4551,104.8417,101.819,102.1055,41400.0],["2022-08-23",101.7543,102.7064,101.44,101.9299,39400.0],["2022-08-24",102.124,102.9837,101.1996,101.4954,39800.0],["2022-08-25",101.6803,104.2223,101.6803,103.5845,53200.0],["2022-08-26",103.2795,103.4459,99.582,99.7576,82100.0],["2022-08-29",99.4249,99.5081,98.1862,98.9719,69700.0],["2022-08-30",98.5315,98.5315,96.5471,97.9566,59100.0],["2022-08-31",97.9288,97.9288,96.5008,96.6491,55000.0],["2022-09-01",96.3153,97.2611,94.2568,95.286,63500.0],["2022-09-02",95.7219,96.3153,93.7375,94.5535,51700.0],["2022-09-06",94.1733,94.1733,90.9093,91.6419,76200.0],["2022-09-07",91.6697,94.7853,91.6697,94.5071,85500.0],["2022-09-08",93.4501,93.5521,92.6526,93.1997,55600.0],["2022-09-09",94.0528,94.8966,93.3666,94.2568,53500.0],["2022-09-12",95.4715,96.4359,94.7019,96.2782,66000.0],["2022-09-13",94.5628,94.5628,91.3915,91.6419,79600.0],["2022-09-14",91.3359,91.3452,89.1568,89.7781,90700.0],["2022-09-15",89.0919,90.5755,88.8137,89.9264,98100.0],["2022-09-16",89.2217,89.6853,87.8772,89.2217,194800.0],["2022-09-19",88.3872,91.8459,88.3872,91.7624,53300.0],["2022-09-20",90.6404,90.6404,89.0363,90.251,57300.0],["2022-09-21",90.4921,92.7175,89.537,89.8894,57500.0],["2022-09-22",90.1583,90.2232,89.1012,89.8894,51500.0],["2022-09-23",88.3686,89.1568,87.7844,88.8786,63400.0],["2022-09-26",89.0177,90.2046,88.0997,88.1554,71900.0],["2022-09-27",89.0363,89.2403,87.1724,87.4877,91500.0],["2022-09-28",88.0626,90.1304,87.6732,89.1382,70200.0],["2022-09-29",88.211,88.6653,86.6161,88.5077,64100.0],["2022-09-30",89.0548,89.5463,86.8572,86.8572,138300.0],["2022-10-03",88.0348,90.1304,87.3394,89.4628,77300.0],["2022-10-04",90.5477,91.9571,90.5477,90.9093,65900.0],["2022-10-05",89.6112,90.8352,89.6112,89.9821,62700.0],["2022-10-06",89.4257,90.353,88.415,88.7117,64200.0],["2022-10-07",88.2944,88.2944,85.4755,85.9855,67000.0],["2022-10-10",86.3286,88.2017,85.7908,87.2374,47900.0],["2022-10-11",86.6161,87.9606,86.1988,86.8201,73500.0],["2022-10-12",86.1339,87.1724,85.559,86.3564,53100.0],["2022-10-13",85.1046,89.027,84.9748,88.7859,65800.0],["2022-10-14",89.1475,89.6019,87.2373,87.8122,55900.0],["2022-10-17",88.8694,90.5941,88.6654,89.5555,77000.0],["2022-10-18",91.6697,92.1797,90.6682,91.1319,55700.0],["2022-10-19",94.5813,96.0186,91.6604,94.368,88800.0],["2022-10-20",93.6911,94.4515,88.1183,88.4706,113000.0],["2022-10-21",89.0455,91.0948,88.3686,90.3993,76400.0],["2022-10-24",91.1412,91.2339,89.7503,90.8352,61100.0],["2022-10-25",91.1319,93.7839,91.1319,92.7824,58100.0],["2022-10-26",93.6448,94.5813,92.4393,93.3944,58000.0],["2022-10-27",93.9137,96.1299,93.7282,93.8302,57100.0],["2022-10-28",94.7204,96.7418,93.6448,96.3431,53100.0],["2022-10-31",95.5271,97.1591,95.5271,96.8439,149200.0],["2022-11-01",97.3817,98.2069,96.3709,96.9829,74700.0],["2022-11-02",97.3631,99.8946,94.9429,95.0079,81300.0],["2022-11-03",93.7468,95.8702,93.654,94.8039,55100.0],["2022-11-04",96.2504,97.7433,95.7868,97.224,46000.0],["2022-11-07",98.3275,99.3567,97.1406,98.5778,51400.0],["2022-11-08",99.5793,100.6549,98.5129,99.3568,56300.0],["2022-11-09",98.9859,99.1342,96.5379,97.02,49300.0],["2022-11-10",100.3489,102.4631,99.3753,100.7755,83700.0],["2022-11-11",101.6935,102.7135,100.0151,101.2206,72500.0],["2022-11-14",100.4324,101.6471,98.8467,101.0722,50000.0],["2022-11-15",102.0273,102.9267,100.8404,101.1927,51000.0],["2022-11-16",101.3875,102.1015,100.6827,101.2113,53800.0],["2022-11-17",100.386,100.386,98.5871,100.1542,42600.0],["2022-11-18",101.8604,102.4446,99.5144,100.7106,64700.0],["2022-11-21",99.9873,101.2113,99.6628,100.3767,72300.0],["2022-11-22",100.998,102.2498,100.386,102.0273,80000.0],["2022-11-23",101.304,102.8711,101.2669,102.0458,47800.0],["2022-11-25",102.8804,103.3904,102.4724,102.4724,24900.0],["2022-11-28",102.5466,102.5466,100.0986,100.5807,47400.0],["2022-11-29",100.5854,101.8601,100.5854,101.1529,45000.0],["2022-11-30",101.3111,104.1953,99.1247,103.8046,113300.0],["2022-12-01",103.6464,104.7815,102.809,104.4652,67800.0],["2022-12-02",103.5069,106.1213,102.2508,105.6933,55100.0],["2022-12-05",104.8094,104.8094,101.6367,103.5813,72000.0],["2022-12-06",102.7067,103.4975,101.9624,102.9579,68600.0],["2022-12-07",103.2742,104.3814,102.2508,103.5999,73200.0],["2022-12-08",104.3442,104.5954,102.1392,104.1023,60600.0],["2022-12-09",103.8697,105.2467,103.5255,103.9814,75600.0],["2022-12-12",103.786,104.1023,102.8742,103.9627,60500.0],["2022-12-13",106.7912,106.9679,103.6278,103.8604,109900.0],["2022-12-14",103.6557,104.6233,101.4413,102.4741,70300.0],["2022-12-15",101.3576,101.3576,98.2687,98.5571,77300.0],["2022-12-16",97.329,98.9944,97.2173,97.8872,601100.0],["2022-12-19",98.1291,100.3528,97.85,99.962,80600.0],["2022-12-20",99.9899,100.7156,99.6736,99.869,84700.0],["2022-12-21",100.6598,101.9252,99.8504,101.3949,65000.0],["2022-12-22",101.0878,101.0878,98.3897,99.6829,61600.0],["2022-12-23",99.441,101.2274,99.1433,100.911,45700.0],["2022-12-27",100.7622,101.125,99.869,100.269,61800.0],["2022-12-28",100.5854,101.2367,98.2129,98.3803,54000.0],["2022-12-29",99.1247,99.9155,99.0409,99.5713,46300.0],["2022-12-30",99.1619,99.5061,98.0082,99.0502,56400.0],["2023-01-03",99.4503,100.604,96.1846,96.901,75000.0],["2023-01-04",98.0826,98.6223,96.3893,96.9103,70000.0],["2023-01-05",96.7615,96.9848,95.0495,96.5661,77400.0],["2023-01-06",97.6453,100.4272,96.78,100.2225,69300.0],["2023-01-09",100.725,101.8507,99.534,99.9899,53800.0],["2023-01-10",99.3945,101.4693,98.9572,101.3018,82700.0],["2023-01-11",101.8972,102.4834,100.7156,101.2646,99100.0],["2023-01-12",102.0089,104.2139,101.0413,104.2046,64700.0],["2023-01-13",103.8418,105.9259,102.5579,105.5258,57600.0],["2023-01-17",105.135,105.5351,103.0789,103.9069,75400.0],["2023-01-18",103.8139,104.4931,101.9903,102.2415,69600.0],["2023-01-19",102.195,102.623,100.2225,101.6926,77800.0],["2023-01-20",102.3252,102.4183,100.7994,100.8738,115000.0],["2023-01-23",100.2784,101.125,99.4968,100.1295,53200.0],["2023-01-24",99.6364,100.4645,98.3618,99.9806,38400.0],["2023-01-25",99.2177,100.4086,97.7198,100.3807,59700.0],["2023-01-26",100.8831,101.2646,99.6178,101.0971,60800.0],["2023-01-27",100.9948,101.7205,99.3386,99.9248,78600.0],["2023-01-30",99.7387,100.9576,99.2363,99.6922,60800.0],["2023-01-31",100.697,102.195,99.4968,102.195,130400.0],["2023-02-01",102.3625,105.6002,101.888,104.3163,78400.0],["2023-02-02",104.0837,106.5213,103.5813,106.512,84300.0],["2023-02-03",105.9631,106.5027,105.2188,105.9724,106600.0],["2023-02-06",105.2002,105.8887,104.2884,105.1257,55900.0],["2023-02-07",104.1581,104.7629,102.837,104.4652,57000.0],["2023-02-08",103.4882,104.3814,102.3997,102.5764,39900.0],["2023-02-09",102.7718,103.4324,99.7946,100.3807,54100.0],["2023-02-10",100.3621,101.8321,99.3573,101.3111,63800.0],["2023-02-13",101.1995,103.3394,100.9297,103.3394,49400.0],["2023-02-14",102.3717,103.2184,101.7112,102.1578,44000.0],["2023-02-15",101.0971,101.9996,100.5854,101.8693,80200.0],["2023-02-16",99.8318,100.297,94.5657,96.808,174100.0],["2023-02-17",97.5058,99.4689,95.8404,99.4038,96000.0],["2023-02-21",99.655,99.655,95.9613,97.2918,121600.0],["2023-02-22",97.5244,98.6688,96.7056,97.1708,123600.0],["2023-02-23",97.5523,98.1943,95.859,97.1522,80700.0],["2023-02-24",95.7473,97.4127,95.2728,97.3755,83600.0],["2023-02-27",98.1943,98.6037,97.1522,97.4779,88400.0],["2023-02-28",97.2267,98.2687,96.7987,96.8452,154900.0],["2023-03-01",96.6498,97.4965,96.166,96.6591,66500.0],["2023-03-02",95.9915,97.6722,95.6274,97.6535,70300.0],["2023-03-03",98.3351,98.97,97.0373,98.942,73300.0],["2023-03-06",98.9793,99.0447,94.3669,95.3006,119800.0],["2023-03-07",95.45,95.45,92.6583,93.4986,70400.0],["2023-03-08",93.4613,94.1335,92.845,93.6853,68500.0],["2023-03-09",93.9935,94.4043,91.9674,92.0607,74400.0],["2023-03-10",91.4165,91.4725,89.4838,90.2307,67300.0],["2023-03-13",88.5408,90.6322,88.4194,88.4287,72800.0],["2023-03-14",90.6416,91.8927,89.5398,90.7069,88000.0],["2023-03-15",88.4567,89.9973,88.4194,89.6332,114500.0],["2023-03-16",88.5314,91.071,88.5314,90.1934,83400.0],["2023-03-17",89.7452,90.3241,88.2607,88.6808,284300.0],["2023-03-20",89.2224,91.1644,89.2224,90.128,120700.0],["2023-03-21",91.3045,92.2568,90.8096,91.5939,116900.0],["2023-03-22",91.5005,92.5743,89.96,89.96,98700.0],["2023-03-23",90.3895,92.3128,89.5305,90.0627,79900.0],["2023-03-24",89.3251,92.6863,88.9516,92.5649,98800.0],["2023-03-27",93.7133,94.2549,92.7423,93.1998,83900.0],["2023-03-28",92.9851,94.3016,92.8264,94.1522,58100.0],["2023-03-29",95.0112,95.1792,93.7507,94.8431,55400.0],["2023-03-30",94.535,95.5154,93.62,94.3016,57500.0],["2023-03-31",94.7684,96.2716,94.1335,96.1969,121100.0],["2023-04-03",96.393,97.5041,94.8338,96.0662,80200.0],["2023-04-04",95.8328,95.8328,93.3679,94.4603,68800.0],["2023-04-05",94.0681,94.6937,93.6573,94.6097,53100.0],["2023-04-06",94.9178,94.9178,93.7507,94.2082,47800.0],["2023-04-10",93.732,96.393,93.5546,95.45,61100.0],["2023-04-11",95.6647,96.9252,94.2549,94.4603,113700.0],["2023-04-12",95.0485,95.7021,93.4146,93.4799,61800.0],["2023-04-13",93.6107,94.5724,92.1261,93.8628,64300.0],["2023-04-14",94.647,95.0485,92.5369,93.0971,63500.0],["2023-04-17",92.9944,93.9561,92.2381,93.3866,54000.0],["2023-04-18",93.9094,93.9094,92.0327,92.873,55900.0],["2023-04-19",92.5276,93.1345,92.3315,93.0785,64200.0],["2023-04-20",92.2381,93.0878,91.4445,92.5276,77600.0],["2023-04-21",93.1905,93.1905,90.9683,92.0421,66700.0],["2023-04-24",91.6779,92.9291,91.5939,92.7423,45900.0],["2023-04-25",91.6219,91.6219,82.3505,84.5073,143800.0],["2023-04-26",83.6763,85.4783,82.864,83.3215,104300.0],["2023-04-27",82.8827,85.5997,82.6959,85.5717,117800.0],["2023-04-28",85.4129,86.8041,85.2449,86.0852,297000.0],["2023-05-01",85.721,86.6641,83.7043,84.1058,97600.0],["2023-05-02",83.4429,84.0965,81.3328,83.9938,115200.0],["2023-05-03",84.0311,85.1235,83.4802,84.1805,121100.0],["2023-05-04",83.3869,84.8808,82.6773,84.554,110500.0],["2023-05-05",85.7677,86.4026,85.2916,85.8985,83800.0],["2023-05-08",85.9825,86.9348,83.723,85.0675,78200.0],["2023-05-09",84.2552,84.2925,82.864,83.1908,107700.0],["2023-05-10",84.3392,84.4326,83.1721,84.1245,85700.0],["2023-05-11",83.1908,84.5726,83.1068,83.9097,69200.0],["2023-05-12",83.7977,84.554,82.7146,84.0778,115600.0],["2023-05-15",84.526,85.0582,84.1245,84.9088,60700.0],["2023-05-16",84.5073,84.7687,83.6483,83.667,70500.0],["2023-05-17",83.9937,85.2729,83.5362,84.6753,77000.0],["2023-05-18",84.2552,85.553,84.0404,85.0955,61500.0],["2023-05-19",86.2159,86.4493,84.6473,85.1609,63100.0],["2023-05-22",85.3289,88.0086,84.7314,87.6351,153700.0],["2023-05-23",88.2327,93.9374,88.2327,90.6042,354600.0],["2023-05-24",90.3334,91.1738,89.0076,90.3148,1094200.0],["2023-05-25",89.4745,90.1934,87.0562,87.355,116100.0],["2023-05-26",87.3177,87.7472,86.5054,87.4297,91600.0],["2023-05-30",87.5562,87.8281,86.9376,87.4063,73500.0],["2023-05-31",87.35,87.35,84.5661,86.1877,139200.0],["2023-06-01",86.2252,87.2844,85.0348,86.8064,76000.0],["2023-06-02",88.1186,92.196,88.1186,91.793,108300.0],["2023-06-05",90.79,91.3993,87.8281,89.6465,67800.0],["2023-06-06",88.7466,92.0929,88.7466,91.5399,93000.0],["2023-06-07",92.3554,94.1738,92.3554,94.0894,133800.0],["2023-06-08",93.677,93.677,91.5305,93.1802,76900.0],["2023-06-09",92.8334,92.8334,91.2587,92.0367,59100.0],["2023-06-12",91.6149,92.6272,89.1122,89.6371,199000.0],["2023-06-13",89.8433,91.6055,89.7777,90.2464,128300.0],["2023-06-14",90.9681,91.1556,88.6623,89.1216,103500.0],["2023-06-15",88.4467,91.5118,88.4467,90.8088,128200.0],["2023-06-16",91.7274,91.7274,89.2809,90.6401,300500.0],["2023-06-20",90.5088,90.5088,88.0624,88.2124,144200.0],["2023-06-21",87.978,88.3248,87.2563,87.6875,131200.0],["2023-06-22",87.6687,87.6687,85.6441,86.3189,102300.0],["2023-06-23",85.0161,86.7876,85.0161,86.3939,181700.0],["2023-06-26",86.1128,88.128,86.1128,86.8907,88800.0],["2023-06-27",86.9845,87.5562,85.7659,86.3658,108200.0],["2023-06-28",86.5064,87.7343,85.5691,87.6875,135600.0],["2023-06-29",87.9874,89.8433,87.9874,89.4403,91800.0],["2023-06-30",90.2464,90.2464,89.0841,89.5715,81400.0],["2023-07-03",88.9529,90.387,88.9529,89.4871,48800.0],["2023-07-05",88.531,88.531,86.572,86.5908,98200.0],["2023-07-06",85.6816,86.5533,85.0348,85.7097,101300.0],["2023-07-07",83.5726,85.4285,81.876,85.2785,247200.0],["2023-07-10",85.2504,87.0407,84.2475,84.5287,109300.0],["2023-07-11",85.3535,85.9065,84.5193,85.5128,118100.0],["2023-07-12",87.1063,87.2844,85.8972,86.9845,126200.0],["2023-07-13",87.4344,87.7249,86.797,87.5656,123800.0],["2023-07-14",87.275,87.3688,85.0817,87.0032,112400.0],["2023-07-17",86.9095,87.7156,86.2346,87.2,117100.0],["2023-07-18",87.2282,90.5088,87.2282,90.1901,142500.0],["2023-07-19",90.312,90.7244,89.0935,90.3588,126600.0],["2023-07-20",90.3214,90.8931,89.7496,90.6307,102000.0],["2023-07-21",90.4526,90.7338,89.0841,89.8996,141000.0],["2023-07-24",89.7215,90.4807,88.8873,89.4965,169800.0],["2023-07-25",89.8152,90.8463,88.831,90.3401,124300.0],["2023-07-26",86.2346,88.9529,85.4941,87.4156,282900.0],["2023-07-27",87.2563,87.2563,85.2973,86.8814,186800.0],["2023-07-28",87.4156,88.2124,86.4596,88.1468,181500.0],["2023-07-31",88.3717,90.5463,88.0155,89.8152,1198700.0],["2023-08-01",89.2622,90.1151,88.3436,88.7279,105700.0],["2023-08-02",87.5937,89.0466,87.425,88.1842,79000.0],["2023-08-03",88.4186,88.8591,87.0782,87.7906,100500.0],["2023-08-04",87.725,88.7373,87.725,87.7718,65900.0],["2023-08-07",87.9593,88.8872,87.2282,88.7935,85100.0],["2023-08-08",87.2375,88.0624,86.9751,87.7343,62200.0],["2023-08-09",87.6406,87.8374,86.7126,87.2657,60500.0],["2023-08-10",87.5187,88.353,86.9563,87.3594,50400.0],["2023-08-11",86.9938,87.4531,86.394,86.4689,72200.0],["2023-08-14",86.094,86.094,84.8942,85.3816,92100.0],["2023-08-15",84.6786,84.6786,83.0008,83.0195,63400.0],["2023-08-16",83.1133,83.7319,81.6323,82.4665,114300.0],["2023-08-17",82.5509,83.2633,82.1947,82.3353,69900.0],["2023-08-18",81.7073,83.2726,81.6323,82.1572,79800.0],["2023-08-21",82.0541,82.0541,81.0418,81.2292,66300.0],["2023-08-22",81.4542,82.2322,80.4981,80.5919,62800.0],["2023-08-23",80.62,81.2105,79.8514,80.0763,119400.0],["2023-08-24",79.8514,81.1261,79.8514,80.7887,104600.0],["2023-08-25",81.3136,81.8479,80.4606,81.2199,80800.0],["2023-08-28",81.5104,82.8039,81.4167,81.4636,67300.0],["2023-08-29",81.5948,82.0541,81.2855,82.0072,60300.0],["2023-08-30",81.7578,82.9626,81.7578,82.6991,72800.0],["2023-08-31",82.7273,83.3297,82.0214,82.1437,85200.0],["2023-09-01",82.9438,83.3956,82.0684,82.0967,65700.0],["2023-09-05",81.2401,81.4754,76.3267,77.4092,228400.0],["2023-09-06",78.0116,78.2375,75.1407,75.4325,127400.0],["2023-09-07",75.6773,75.7243,73.7477,74.4536,111900.0],["2023-09-08",74.3595,74.4724,72.6652,73.0888,119200.0],["2023-09-11",74.0959,75.009,73.5029,74.1618,164400.0],["2023-09-12",73.9453,74.256,72.4487,73.4559,185600.0],["2023-09-13",73.6912,75.0654,73.0512,74.8395,163200.0],["2023-09-14",75.9032,76.515,75.2819,76.1291,111100.0],["2023-09-15",76.0067,77.1268,76.0067,76.9574,364200.0],["2023-09-18",77.3621,77.3621,74.4913,74.736,77700.0],["2023-09-19",74.9148,75.3384,74.2183,74.303,94300.0],["2023-09-20",74.8019,75.1595,73.1735,73.3335,69600.0],["2023-09-21",72.9853,72.9853,71.4134,71.5263,69800.0],["2023-09-22",71.3381,72.6558,69.9638,70.0485,110900.0],["2023-09-25",70.0297,70.7545,70.0297,70.6603,72900.0],["2023-09-26",70.2744,70.4439,69.0414,69.0508,84600.0],["2023-09-27",69.7003,70.1615,68.9661,69.8132,263500.0],["2023-09-28",69.8415,70.9145,69.8415,70.1991,147400.0],["2023-09-29",69.1637,71.2157,68.8249,70.5662,170700.0],["2023-10-02",70.1333,70.6509,66.7071,67.1871,116500.0],["2023-10-03",67.14,68.0907,66.0105,66.1141,107400.0],["2023-10-04",66.4341,66.9988,64.6269,66.3682,83000.0],["2023-10-05",66.1894,66.3117,65.2105,66.0105,113400.0],["2023-10-06",65.7093,65.9729,64.721,65.2669,114600.0],["2023-10-09",65.0787,65.0787,63.8362,63.9586,85700.0],["2023-10-10",64.3163,65.4928,64.1845,64.2033,112300.0],["2023-10-11",64.1563,64.4951,62.3302,62.7914,67600.0],["2023-10-12",63.2997,64.0056,60.7206,60.8901,118100.0],["2023-10-13",61.1819,61.1819,59.8641,59.9206,86500.0],["2023-10-16",60.9842,63.1585,60.3818,62.5279,219600.0],["2023-10-17",61.756,64.8245,61.756,64.0151,169000.0],["2023-10-18",61.3513,68.5896,60.3818,67.9683,262800.0],["2023-10-19",69.1826,69.9168,67.846,69.079,229500.0],["2023-10-20",69.2579,71.4981,68.9284,71.1498,355200.0],["2023-10-23",70.1426,71.5545,69.6155,69.8697,234000.0],["2023-10-24",70.1991,71.131,68.9661,69.672,94100.0],["2023-10-25",68.8343,69.8697,68.0719,69.2296,119500.0],["2023-10-26",69.785,70.8298,69.2861,69.6061,67000.0],["2023-10-27",69.3049,70.1803,68.8343,70.1803,81100.0],["2023-10-30",70.9427,72.0722,70.5945,71.9593,110500.0],["2023-10-31",72.0064,72.3546,70.2839,70.4062,176500.0],["2023-11-01",69.832,70.1615,68.7025,69.7191,74100.0],["2023-11-02",70.0391,70.971,69.7567,70.7262,89500.0],["2023-11-03",71.4416,73.9736,71.4416,73.1358,100400.0],["2023-11-06",72.524,74.3595,72.1475,73.8794,109300.0],["2023-11-07",73.3618,73.3618,71.7428,72.4205,59500.0],["2023-11-08",73.0606,73.0606,71.0274,71.6016,59000.0],["2023-11-09",72.2793,72.2793,68.6366,69.2955,137500.0],["2023-11-10",69.1826,71.0086,68.6084,70.2085,65900.0],["2023-11-13",69.7756,71.3757,69.6532,70.9239,60600.0],["2023-11-14",73.1547,75.3196,72.1852,75.056,72500.0],["2023-11-15",75.4325,76.6185,74.9148,75.5078,96100.0],["2023-11-16",75.9596,75.9596,74.3595,75.4702,85100.0],["2023-11-17",76.4585,76.4961,75.056,75.969,108600.0],["2023-11-20",75.7714,77.3245,74.8019,76.9009,112000.0],["2023-11-21",76.2514,77.2962,75.3102,76.0538,166800.0],["2023-11-22",76.9103,77.3527,75.5361,76.8538,121900.0],["2023-11-24",76.8538,77.5127,76.7126,77.0986,38400.0],["2023-11-27",76.7032,77.7951,76.3361,77.2209,79200.0],["2023-11-28",77.3151,77.5315,76.6562,77.4468,81500.0],["2023-11-29",78.0756,78.747,77.5934,78.312,119200.0],["2023-11-30",78.4917,79.1157,77.6974,78.0756,120800.0],["2023-12-01",77.8581,79.6547,77.7069,78.6524,83400.0],["2023-12-04",78.851,81.4324,77.792,81.3946,140500.0],["2023-12-05",81.0542,81.6404,79.8344,81.5459,121800.0],["2023-12-06",82.5387,84.392,80.6381,81.0542,179600.0],["2023-12-07",81.2811,84.5244,80.6287,84.4771,93500.0],["2023-12-08",84.6473,85.6496,81.8768,83.4937,93600.0],["2023-12-11",83.002,83.664,81.943,82.6049,78100.0],["2023-12-12",82.4914,82.5009,81.508,82.0659,66000.0],["2023-12-13",81.9146,86.1603,81.4135,85.5173,130900.0],["2023-12-14",87.2193,90.0749,87.2193,88.2499,135900.0],["2023-12-15",88.8362,89.1293,86.9167,86.964,539400.0],["2023-12-18",87.1909,87.1909,85.6969,85.6969,82700.0],["2023-12-19",86.86,88.6282,86.86,88.127,93900.0],["2023-12-20",88.1649,89.6399,86.7276,87.3044,108700.0],["2023-12-21",88.2878,88.6849,86.6236,88.4769,103700.0],["2023-12-22",89.4414,91.4176,88.5147,90.5099,124400.0],["2023-12-26",90.7841,90.7841,89.4319,89.9992,71300.0],["2023-12-27",89.7156,90.7557,87.3044,89.2144,184400.0],["2023-12-28",89.3184,90.2073,88.3161,89.6967,197400.0],["2023-12-29",89.9425,90.4153,89.1766,89.4035,148700.0],["2024-01-02",88.7984,89.5359,87.4746,88.354,78800.0],["2024-01-03",87.8623,87.8623,84.9215,85.4038,94500.0],["2024-01-04",86.0468,86.9356,85.4605,86.0184,93500.0],["2024-01-05",85.4038,86.4628,84.4677,85.0161,64200.0],["2024-01-08",84.7324,85.3849,84.2786,85.1958,79400.0],["2024-01-09",83.7585,84.2502,83.3046,84.0611,64900.0],["2024-01-10",83.4276,84.1556,83.4181,84.0327,66100.0],["2024-01-11",83.4465,84.0611,82.7184,83.9098,94500.0],["2024-01-12",85.1012,85.1012,83.6923,84.7892,62800.0],["2024-01-16",83.976,85.0634,83.4086,83.4181,85200.0],["2024-01-17",81.9619,84.2786,81.9619,83.6545,104600.0],["2024-01-18",83.8814,84.7608,83.021,84.7419,74700.0],["2024-01-19",85.1201,85.9522,84.0138,85.6875,81900.0],["2024-01-22",86.2737,88.3634,85.7347,87.9096,107700.0],["2024-01-23",89.0442,90.1411,86.8222,87.7583,131900.0],["2024-01-24",88.5053,88.5242,86.1981,86.2737,99300.0],["2024-01-25",87.5502,87.9096,85.2714,86.425,83400.0],["2024-01-26",87.3422,87.6826,85.9995,86.2264,43400.0],["2024-01-29",85.99,87.8906,85.7631,87.8055,63700.0],["2024-01-30",87.276,87.5313,86.7181,87.5219,63400.0],["2024-01-31",87.9379,87.9379,84.3164,84.4109,90900.0],["2024-02-01",84.9688,85.47,84.2407,85.3281,78300.0],["2024-02-02",84.3542,86.6425,84.2975,86.0941,66400.0],["2024-02-05",84.6284,85.1485,83.4748,83.6639,60200.0],["2024-02-06",83.7301,85.2809,83.2952,84.6662,50600.0],["2024-02-07",84.7892,85.1768,84.1556,84.4488,49500.0],["2024-02-08",84.2407,85.1579,84.1556,85.1107,70500.0],["2024-02-09",84.9215,85.7064,83.9476,85.3281,100400.0],["2024-02-12",85.5173,87.711,85.1485,87.38,90100.0],["2024-02-13",85.1012,86.0846,82.5009,83.4086,98600.0],["2024-02-14",84.5339,85.243,83.125,84.5811,98900.0],["2024-02-15",85.0728,88.6944,85.0728,88.2689,130900.0],["2024-02-16",87.8339,89.0253,87.38,88.0419,132400.0],["2024-02-20",84.1556,86.1508,81.6972,85.9806,128300.0],["2024-02-21",85.0634,86.5101,84.7513,85.8198,103400.0],["2024-02-22",85.5551,87.3517,85.4794,87.0302,126100.0],["2024-02-23",87.1909,87.3989,85.4983,86.0562,65000.0],["2024-02-26",85.2903,85.7536,84.6473,85.1012,46500.0],["2024-02-27",85.6024,85.6024,84.1367,85.139,63400.0],["2024-02-28",84.1556,85.0067,83.7585,83.9193,48300.0],["2024-02-29",84.7976,85.2344,83.8765,84.7026,72000.0],["2024-03-01",84.6362,84.6362,82.8225,83.5062,81800.0],["2024-03-04",83.2783,83.3447,82.2622,82.8889,77500.0],["2024-03-05",82.3002,83.2688,81.9868,82.2717,57600.0],["2024-03-06",83.0979,83.0979,81.8064,82.3287,48400.0],["2024-03-07",82.8985,83.8006,82.4332,83.4777,49300.0],["2024-03-08",84.038,84.3418,82.6706,83.1738,55500.0],["2024-03-11",83.0409,84.2753,82.813,84.2753,57800.0],["2024-03-12",84.4273,84.4273,81.8349,82.1958,93500.0],["2024-03-13",81.721,83.4397,81.721,83.1168,63500.0],["2024-03-14",82.4426,82.9079,80.9423,81.683,75200.0],["2024-03-15",81.2747,83.1074,81.2747,82.8985,192300.0],["2024-03-18",82.6041,83.0884,81.3032,81.4171,72500.0],["2024-03-19",81.3316,82.5186,81.2842,82.4332,68100.0],["2024-03-20",82.3762,85.2534,81.8539,84.7501,84000.0],["2024-03-21",85.0825,85.6522,84.5032,85.6143,83100.0],["2024-03-22",86.0321,86.0321,83.7911,83.981,53400.0],["2024-03-25",84.019,84.2279,83.4207,83.5632,37000.0],["2024-03-26",84.3228,84.3228,83.0979,83.2498,57400.0],["2024-03-27",83.9525,85.1585,83.867,85.149,134400.0],["2024-03-28",85.7187,86.7348,84.7881,85.5003,139000.0],["2024-04-01",85.9466,85.9466,83.2783,83.9525,61200.0],["2024-04-02",82.851,83.1833,80.6669,82.5946,99400.0],["2024-04-03",81.9584,83.8006,81.9584,83.7056,63800.0],["2024-04-04",84.2279,84.6552,82.1198,83.0124,80900.0],["2024-04-05",82.5471,82.9079,82.1198,82.661,43200.0],["2024-04-08",82.9269,83.943,82.5661,83.1453,64300.0],["2024-04-09",83.4777,84.3798,83.3068,84.3418,32600.0],["2024-04-10",82.3857,82.3857,79.2805,80.1067,63400.0],["2024-04-11",80.591,81.607,80.2586,81.1987,61000.0],["2024-04-12",80.4485,80.458,78.8817,79.8598,52700.0],["2024-04-15",79.8883,79.8883,78.4164,79.0242,49300.0],["2024-04-16",78.1031,79.0431,77.5238,78.1695,47800.0],["2024-04-17",78.9957,79.2995,77.4668,77.4953,42300.0],["2024-04-18",77.8752,78.8627,77.4763,77.9226,78100.0],["2024-04-19",77.9796,80.2206,77.9796,79.9263,69400.0],["2024-04-22",80.3251,81.0657,79.7743,80.477,65800.0],["2024-04-23",80.4011,81.3981,78.6918,80.9518,68600.0],["2024-04-24",80.2301,80.629,79.5749,80.61,49100.0],["2024-04-25",80.0402,80.0402,78.5779,78.9767,66000.0],["2024-04-26",78.9292,80.3251,78.9292,79.7458,54600.0],["2024-04-29",79.9832,81.664,79.5844,80.2681,65700.0],["2024-04-30",82.7655,84.0379,78.331,78.8057,129200.0],["2024-05-01",79.0906,81.0563,79.0906,79.7838,51100.0],["2024-05-02",80.5625,81.5975,80.0782,81.2652,74300.0],["2024-05-03",83.0314,83.0314,80.6669,81.3791,58000.0],["2024-05-06",81.702,82.9934,81.702,82.3572,39800.0],["2024-05-07",82.1483,83.8765,82.1483,82.5376,67400.0],["2024-05-08",81.9489,82.9649,81.9489,82.8035,45000.0],["2024-05-09",83.1358,84.94,82.9934,84.8451,68500.0],["2024-05-10",85.4623,85.4623,83.3068,84.5602,71500.0],["2024-05-13",85.1869,85.1869,83.3353,83.5727,55400.0],["2024-05-14",84.9306,84.9306,83.4112,83.4587,41400.0],["2024-05-15",84.0095,84.2279,82.661,83.0029,48800.0],["2024-05-16",83.1548,83.4397,82.0438,83.2403,55600.0],["2024-05-17",83.5347,83.7531,82.8605,83.6201,36600.0],["2024-05-20",83.2688,84.3703,82.4806,82.8889,37800.0],["2024-05-21",82.5661,84.0854,82.1863,84.0759,52800.0],["2024-05-22",83.6486,84.2184,82.6421,83.3068,75000.0],["2024-05-23",83.3922,83.6011,81.2557,81.8064,65500.0],["2024-05-24",82.3477,82.4237,81.4646,82.3572,45500.0],["2024-05-28",83.2118,83.2118,81.0183,81.3221,49600.0],["2024-05-29",80.0782,80.477,78.5304,78.7393,60200.0],["2024-05-30",79.442,80.7429,78.9102,80.3916,144100.0],["2024-05-31",80.7969,83.458,80.7969,83.1433,104100.0],["2024-06-03",84.1162,84.1162,81.1594,81.5123,57200.0],["2024-06-04",80.9114,81.56,80.2151,81.3978,72700.0],["2024-06-05",82.0273,82.4184,81.5409,82.2085,39800.0],["2024-06-06",81.5981,81.9033,81.0735,81.5886,40500.0],["2024-06-07",80.7302,81.188,80.053,80.2723,39600.0],["2024-06-10",79.4902,80.6062,78.5173,80.2914,63800.0],["2024-06-11",79.4425,81.1498,79.3948,80.8828,59800.0],["2024-06-12",83.3627,83.8491,81.6649,81.9224,59200.0],["2024-06-13",81.4836,81.4836,79.9289,81.3406,43500.0],["2024-06-14",79.9385,80.6443,79.2327,80.2056,49200.0],["2024-06-17",79.4139,80.6825,78.9656,80.2533,36600.0],["2024-06-18",80.1197,80.8828,79.948,79.9576,68600.0],["2024-06-20",79.2994,81.064,79.1278,79.7477,57500.0],["2024-06-21",79.4425,79.9099,78.5841,78.937,246500.0],["2024-06-24",79.5856,80.9877,79.0228,79.9767,50600.0],["2024-06-25",79.433,79.433,77.6398,77.9832,59300.0],["2024-06-26",77.4395,78.3266,76.9149,78.0595,143100.0],["2024-06-27",78.6509,79.1659,78.1644,78.937,76700.0],["2024-06-28",79.1659,80.1579,79.0324,80.0816,249400.0],["2024-07-01",80.1483,80.6825,78.6127,78.9465,95100.0],["2024-07-02",79.2899,79.6523,78.5745,79.3662,58900.0],["2024-07-03",79.9671,80.053,78.5173,79.1278,32600.0],["2024-07-05",78.4124,79.0896,78.0404,78.6318,48400.0],["2024-07-08",79.433,80.4726,79.433,79.4521,45100.0],["2024-07-09",79.1659,79.3853,78.1644,78.3838,63000.0],["2024-07-10",78.9561,79.4807,78.2216,79.3376,57000.0],["2024-07-11",81.2929,83.4867,80.8828,82.7713,103300.0],["2024-07-12",83.9349,84.3355,82.8381,83.6011,74700.0],["2024-07-15",84.6598,85.833,83.9349,84.8315,91500.0],["2024-07-16",85.4992,89.1332,85.4133,88.7707,144700.0],["2024-07-17",88.2366,90.3922,87.588,87.6929,129000.0],["2024-07-18",86.9585,88.1794,85.7186,85.7472,132200.0],["2024-07-19",86.4053,86.4911,84.8315,85.1367,118200.0],["2024-07-22",85.2607,86.4625,83.3627,85.6613,141700.0],["2024-07-23",85.6423,86.6819,84.4405,86.0142,124800.0],["2024-07-24",86.0619,86.4816,84.6598,85.2894,150800.0],["2024-07-25",86.0047,87.0348,85.5373,86.3671,167600.0],["2024-07-26",87.6739,87.6739,85.461,86.3767,138000.0],["2024-07-29",86.6533,86.6533,84.2115,85.3656,74200.0],["2024-07-30",85.2607,86.3671,84.9269,85.8712,70300.0],["2024-07-31",80.6729,83.4103,77.9927,80.7206,342700.0],["2024-08-01",81.3597,82.0273,75.8085,76.4476,236700.0],["2024-08-02",73.6625,76.2091,72.9662,74.4541,267500.0],["2024-08-05",71.6308,71.6308,69.3131,69.6278,181100.0],["2024-08-06",69.3894,70.2955,68.6741,69.8854,237600.0],["2024-08-07",71.0586,71.2589,68.7122,69.2082,123400.0],["2024-08-08",69.7232,71.1063,69.0842,70.6961,117400.0],["2024-08-09",70.4004,70.4004,68.3688,68.4737,103900.0],["2024-08-12",68.4642,68.4642,67.1861,67.3769,97200.0],["2024-08-13",68.1208,68.8362,67.3196,67.9491,141000.0],["2024-08-14",68.2925,68.9125,67.2815,68.1208,176400.0],["2024-08-15",69.8472,71.9361,68.9602,70.9346,151600.0],["2024-08-16",70.8392,71.9838,70.2192,71.9838,124100.0],["2024-08-19",72.2031,72.5274,71.7644,72.2413,88000.0],["2024-08-20",71.8979,72.1936,71.1635,71.7834,160000.0],["2024-08-21",72.4034,72.6228,71.6118,72.0982,70800.0],["2024-08-22",71.7835,72.3271,71.4592,71.7167,205900.0],["2024-08-23",72.3653,74.3301,72.0887,73.4335,152900.0],["2024-08-26",74.2443,75.1695,74.1584,74.187,101000.0],["2024-08-27",74.0154,74.1775,73.2523,73.92,90900.0],["2024-08-28",73.5003,74.3969,73.1856,73.7578,246700.0],["2024-08-29",74.5399,75.7608,72.5179,74.8642,123900.0],["2024-08-30",74.6869,74.9265,73.1823,74.3994,113900.0],["2024-09-03",73.4027,73.5081,71.8118,72.1281,198300.0],["2024-09-04",71.7351,72.406,70.8438,71.1122,194200.0],["2024-09-05",71.8597,71.8597,69.7417,70.0484,160400.0],["2024-09-06",69.8758,70.5084,68.9558,69.2337,61700.0],["2024-09-09",68.8791,69.5787,68.0741,68.6108,90300.0],["2024-09-10",69.0612,69.0612,67.7387,68.9366,69500.0],["2024-09-11",68.3712,69.0708,66.8761,68.7833,132400.0],["2024-09-12",68.7641,69.7417,68.0453,69.4158,81200.0],["2024-09-13",70.1538,70.978,69.8183,70.7384,119600.0],["2024-09-16",71.4284,72.1089,70.7096,71.4668,65300.0],["2024-09-17",72.2239,73.5177,71.4188,72.4635,97400.0],["2024-09-18",72.1089,75.4249,72.0993,73.3452,116200.0],["2024-09-19",75.0799,75.0799,73.2398,74.2844,79100.0],["2024-09-20",73.5465,73.8244,72.1472,72.7031,350700.0],["2024-09-23",73.0098,73.3356,71.8885,72.3676,74700.0],["2024-09-24",72.866,73.719,72.866,73.3165,78500.0],["2024-09-25",73.4794,73.4794,72.4635,72.751,96200.0],["2024-09-26",73.8052,74.7253,73.2398,74.5432,90900.0],["2024-09-27",75.4441,76.0958,74.3803,74.9553,78300.0],["2024-09-30",74.1407,74.7444,72.9331,74.0352,80200.0],["2024-10-01",74.1598,74.2173,72.5018,74.064,110100.0],["2024-10-02",74.0161,75.0607,73.9011,74.2844,109400.0],["2024-10-03",73.556,74.3228,73.1631,73.2302,96200.0],["2024-10-04",74.4473,74.4473,73.2781,74.0256,59500.0],["2024-10-07",73.3644,73.7477,72.8085,73.0673,67700.0],["2024-10-08",73.0098,73.0098,71.0834,71.0834,65900.0],["2024-10-09",70.9684,72.1089,70.125,71.1793,103000.0],["2024-10-10",70.4988,71.1122,70.0579,70.6425,119000.0],["2024-10-11",70.863,72.061,70.2592,71.8405,124900.0],["2024-10-14",71.5339,71.8885,70.6809,71.7639,109000.0],["2024-10-15",71.3901,72.8181,71.3901,71.6872,114100.0],["2024-10-16",72.0705,73.2206,71.5626,73.0098,72800.0],["2024-10-17",72.7606,73.2877,72.1472,72.8468,61100.0],["2024-10-18",73.0385,73.0385,72.1568,72.3772,87000.0],["2024-10-21",72.4827,72.4827,70.4988,70.4988,85000.0],["2024-10-22",70.1538,70.288,69.2625,69.3296,64200.0],["2024-10-23",68.8216,70.0196,68.4383,69.7033,95700.0],["2024-10-24",69.7992,69.9334,69.0037,69.8854,49700.0],["2024-10-25",70.4892,70.4892,69.1091,69.5788,70100.0],["2024-10-28",70.4125,71.1697,70.1921,70.7959,54500.0],["2024-10-29",70.1346,70.518,69.4254,69.9238,97700.0],["2024-10-30",72.0226,76.0958,70.3167,71.3518,149600.0],["2024-10-31",70.9876,71.3038,69.1571,69.3296,134500.0],["2024-11-01",69.5404,70.4125,69.0804,69.8567,155300.0],["2024-11-04",69.5212,70.6234,69.3008,69.7992,90700.0],["2024-11-05",69.3392,71.4572,69.2912,71.2463,91900.0],["2024-11-06",75.0607,78.6642,74.5624,77.7059,190200.0],["2024-11-07",77.3513,77.4758,74.9361,75.9424,153000.0],["2024-11-08",76.2587,76.5079,75.6166,75.7603,94200.0],["2024-11-11",76.6325,77.0158,76.1245,76.2204,79800.0],["2024-11-12",75.2141,76.5366,73.8436,73.8627,77400.0],["2024-11-13",74.6774,74.8403,73.1056,73.2206,83800.0],["2024-11-14",73.5944,73.8627,72.1951,72.7414,76800.0],["2024-11-15",73.3069,73.4602,71.5818,71.6297,118700.0],["2024-11-18",72.0131,72.2814,71.0355,72.1281,114700.0],["2024-11-19",71.898,72.2527,71.0259,72.176,133500.0],["2024-11-20",71.7255,72.291,70.0675,72.2143,311800.0],["2024-11-21",72.3964,73.1056,72.0801,72.8373,67100.0],["2024-11-22",73.2685,74.064,72.2718,73.6519,90800.0],["2024-11-25",74.2557,75.8178,74.2557,74.5624,153500.0],["2024-11-26",74.5144,75.1757,72.6743,72.8564,246800.0],["2024-11-27",73.1248,73.6136,72.1951,72.9235,160900.0],["2024-11-29",73.1306,74.0746,72.0903,74.0746,106900.0],["2024-12-02",73.8434,74.6815,72.8127,74.1902,92700.0],["2024-12-03",74.2962,74.2962,72.1962,72.4178,106400.0],["2024-12-04",72.2926,72.9283,72.1096,72.832,63100.0],["2024-12-05",72.6008,72.6008,71.0018,71.5509,70500.0],["2024-12-06",72.3696,72.3696,71.1656,72.1577,56200.0],["2024-12-09",73.0247,74.903,72.6779,72.7838,92400.0],["2024-12-10",73.1402,73.6026,71.5701,72.5719,88000.0],["2024-12-11",72.832,73.304,72.1674,72.726,125300.0],["2024-12-12",72.8705,72.8705,71.3486,71.416,60200.0],["2024-12-13",71.1078,71.3004,69.9037,70.8573,54200.0],["2024-12-16",70.4816,70.944,69.9615,70.0097,60800.0],["2024-12-17",69.8844,70.2794,68.3914,68.873,107000.0],["2024-12-18",69.2776,69.4799,65.3956,65.8195,142200.0],["2024-12-19",65.9929,67.64,64.8948,65.3957,159300.0],["2024-12-20",64.7021,66.2626,64.5383,64.6539,273500.0],["2024-12-23",64.3457,65.2993,63.7581,64.365,110200.0],["2024-12-24",64.5383,65.1067,64.3264,64.9429,36100.0],["2024-12-26",64.4131,64.8658,63.893,64.6154,167300.0],["2024-12-27",64.4516,64.9718,62.2939,62.8623,156600.0],["2024-12-30",62.6022,62.7274,61.427,62.2362,121100.0],["2024-12-31",62.7563,63.3054,61.8701,62.3228,151300.0],["2025-01-02",62.4192,63.4788,60.8587,60.8587,125700.0],["2025-01-03",60.8587,61.5426,59.7895,61.1284,124100.0],["2025-01-06",61.4752,61.9183,60.8298,61.1958,106500.0],["2025-01-07",61.138,62.1302,59.6161,59.8376,106200.0],["2025-01-08",59.2404,59.7895,58.518,59.645,129700.0],["2025-01-10",58.6721,58.9707,57.5066,58.046,134200.0],["2025-01-13",57.9882,60.011,57.7955,59.9629,140700.0],["2025-01-14",60.117,60.6949,59.4716,60.6371,94900.0],["2025-01-15",62.0531,62.5926,60.7624,61.1862,74700.0],["2025-01-16",60.8105,61.3789,60.0496,61.2344,77400.0],["2025-01-17",61.899,61.899,60.772,61.5233,107700.0],["2025-01-21",61.7642,63.2668,61.7642,63.1801,121600.0],["2025-01-22",62.6793,63.3632,60.8491,60.9165,114100.0],["2025-01-23",60.4638,61.5233,60.0303,61.2922,112600.0],["2025-01-24",61.0321,62.9971,60.3385,60.4927,84000.0],["2025-01-27",60.5986,63.4691,60.5023,62.554,182900.0],["2025-01-28",62.3132,62.554,61.3981,61.9953,100400.0],["2025-01-29",61.5908,61.899,60.8298,61.3789,129000.0],["2025-01-30",61.9761,62.4384,61.4174,61.9857,110400.0],["2025-01-31",61.6486,62.0339,60.5505,61.061,501600.0],["2025-02-03",60.1074,60.2037,58.412,58.9129,118300.0],["2025-02-04",58.5854,60.1748,58.5854,60.117,106600.0],["2025-02-05",60.117,60.117,59.0381,59.7798,121600.0],["2025-02-06",60.3771,60.5601,59.7124,60.3578,84800.0],["2025-02-07",59.934,59.934,58.7588,59.0092,83100.0],["2025-02-10",59.5776,59.5776,58.7106,59.2886,140000.0],["2025-02-11",58.9514,60.5601,58.9514,60.4252,93400.0],["2025-02-12",59.5679,59.8665,58.6336,58.99,87100.0],["2025-02-13",59.4138,60.2326,59.2693,60.0496,70200.0],["2025-02-14",60.5119,61.1766,59.1056,59.4523,91800.0],["2025-02-18",59.2886,60.2037,58.807,60.194,173300.0],["2025-02-19",58.1134,61.0995,57.3621,60.2326,161500.0],["2025-02-20",60.7142,62.2651,60.2711,61.5619,113300.0],["2025-02-21",62.2169,62.2939,59.8184,60.4445,140600.0],["2025-02-24",60.9646,61.5908,60.011,60.1748,144600.0],["2025-02-25",60.5986,61.8509,60.5408,61.0417,90900.0],["2025-02-26",61.138,61.3981,59.8569,59.8858,113100.0],["2025-02-27",59.4234,59.9436,58.8744,59.2115,156100.0],["2025-02-28",59.4523,59.7991,58.5854,59.4909,130500.0],["2025-03-03",59.8253,59.8253,56.1516,56.2195,228200.0],["2025-03-04",55.8415,56.1225,54.9109,54.9497,103900.0],["2025-03-05",55.2017,56.9368,54.7655,56.6169,104700.0],["2025-03-06",56.423,57.7897,55.8996,57.7413,116800.0],["2025-03-07",57.3826,57.9254,56.8107,57.0143,96000.0],["2025-03-10",56.8301,58.1387,55.793,56.1516,132200.0],["2025-03-11",56.9852,57.5862,56.0353,57.1985,121000.0],["2025-03-12",57.0918,57.4408,55.3665,55.5119,103300.0],["2025-03-13",55.318,56.7429,54.9497,55.0951,103100.0],["2025-03-14",55.5216,56.7429,55.2308,55.919,98900.0],["2025-03-17",55.6282,57.2469,55.3471,56.6847,208300.0],["2025-03-18",56.4133,57.2566,56.3164,56.9077,172300.0],["2025-03-19",56.8204,57.2372,55.9481,56.8301,140500.0],["2025-03-20",56.4909,57.4214,55.9578,57.0725,119200.0],["2025-03-21",56.423,56.4521,54.94,56.1322,390400.0],["2025-03-24",56.4909,57.2372,55.9868,56.4812,128100.0],["2025-03-25",56.3843,56.8689,55.3665,55.4053,136900.0],["2025-03-26",55.7542,56.6363,55.1145,55.6088,113600.0],["2025-03-27",55.6864,55.7057,54.4747,55.4537,96100.0],["2025-03-28",55.5507,55.5507,53.2049,53.6314,79500.0],["2025-03-31",53.457,53.7381,52.6428,53.3503,115400.0],["2025-04-01",52.8366,53.3406,52.0224,52.5264,99200.0],["2025-04-02",52.2163,52.9432,51.7801,52.8754,72800.0],["2025-04-03",51.1403,51.1403,48.0289,48.3488,147100.0],["2025-04-04",46.5943,47.3988,45.0919,46.9723,184800.0],["2025-04-07",45.5572,48.5038,44.5297,46.2066,176300.0],["2025-04-08",47.1565,47.709,43.3084,43.8706,136500.0],["2025-04-09",43.5895,48.7752,42.8722,48.1646,181800.0],["2025-04-10",46.5846,46.5846,44.2971,46.1194,164200.0],["2025-04-11",46.129,46.9626,44.9077,46.5943,133700.0],["2025-04-14",47.0111,47.079,45.6056,46.4974,112600.0],["2025-04-15",46.2066,46.5265,45.8383,46.1387,112900.0],["2025-04-16",46.0321,46.4392,44.8108,45.5281,105100.0],["2025-04-17",45.5378,46.4198,45.5378,45.9255,102300.0],["2025-04-21",45.6056,46.0612,44.6557,45.7122,162200.0],["2025-04-22",46.1194,47.7962,45.5281,47.5248,181800.0],["2025-04-23",48.7752,49.9384,46.9142,47.1274,343100.0],["2025-04-24",47.0596,47.4473,46.478,47.1177,183700.0],["2025-04-25",46.6137,46.856,46.1097,46.7591,145700.0],["2025-04-28",46.7979,47.4376,46.0321,46.7106,201500.0],["2025-04-29",49.5895,52.2066,48.7656,50.0159,235900.0],["2025-04-30",48.8819,49.4538,47.0111,49.0079,183800.0],["2025-05-01",49.0466,52.0612,48.4651,51.7898,321600.0],["2025-05-02",52.3907,53.6024,51.7219,53.1371,243500.0],["2025-05-05",52.7203,53.0692,51.8285,51.9255,132600.0],["2025-05-06",51.6638,52.1193,50.5103,51.9158,148700.0],["2025-05-07",52.7203,53.2146,51.5087,51.877,99100.0],["2025-05-08",52.4683,53.4473,51.7704,52.7494,95800.0],["2025-05-09",52.5167,53.108,52.0903,52.2453,102900.0],["2025-05-12",54.6104,56.4521,53.9804,54.1452,172400.0],["2025-05-13",54.3293,54.3293,53.2049,53.2922,93300.0],["2025-05-14",52.9529,53.5248,52.0515,52.9335,132800.0],["2025-05-15",52.6621,53.835,52.4974,53.583,127100.0],["2025-05-16",53.5927,54.465,53.2631,54.3487,164800.0],["2025-05-19",53.7768,54.5814,53.3503,53.8932,77900.0],["2025-05-20",53.7284,54.2227,53.583,54.0385,91300.0],["2025-05-21",53.457,53.6411,52.1484,52.1969,99600.0],["2025-05-22",52.2066,53.6605,52.0515,53.1953,130700.0],["2025-05-23",52.0612,52.8172,51.9061,52.7591,178000.0],["2025-05-27",53.8641,54.8528,53.5151,54.7267,113000.0],["2025-05-28",54.3778,55.1048,53.2631,53.4376,119700.0],["2025-05-29",53.9416,54.1355,53.2534,53.8059,239500.0],["2025-05-30",53.6546,53.6839,52.6883,52.9909,134300.0],["2025-06-02",52.7176,53.0202,51.6049,51.6244,148100.0],["2025-06-03",51.6634,53.3423,51.6634,53.1373,108300.0],["2025-06-04",53.352,53.6546,52.7078,53.4204,80500.0],["2025-06-05",53.4008,53.967,52.7762,52.8542,78100.0],["2025-06-06",53.762,53.8986,52.7762,53.4399,85900.0],["2025-06-09",53.967,55.0602,53.967,54.5819,76100.0],["2025-06-10",55.0895,56.0948,55.0895,55.3335,71600.0],["2025-06-11",55.6849,56.1143,54.7185,55.1773,73000.0],["2025-06-12",54.4745,55.0504,53.8694,54.3476,64700.0],["2025-06-13",53.2642,54.1134,53.069,53.1178,83600.0],["2025-06-16",53.8694,54.1817,53.4106,53.6449,66100.0],["2025-06-17",53.4008,53.6937,52.7371,52.7664,74800.0],["2025-06-18",52.4443,53.9377,52.21,52.9421,81000.0],["2025-06-20",53.2544,53.6156,52.3076,52.4736,162600.0],["2025-06-23",52.4248,53.6253,52.3467,53.4789,75200.0],["2025-06-24",53.7913,54.8064,53.723,53.8889,84200.0],["2025-06-25",53.6741,53.762,52.3272,53.2544,144100.0],["2025-06-26",53.6546,54.1915,53.6546,53.9377,59000.0],["2025-06-27",54.2207,54.8942,53.5765,54.0841,226700.0],["2025-06-30",54.1915,54.455,53.2349,53.274,89600.0],["2025-07-01",52.9811,56.8952,52.9811,55.8313,112200.0],["2025-07-02",56.0948,57.6565,55.2944,57.4027,103800.0],["2025-07-03",57.3735,58.1446,57.2075,57.8322,51700.0],["2025-07-07",57.0123,57.5491,55.8996,56.1924,70600.0],["2025-07-08",56.7878,58.574,56.7878,57.7736,104400.0],["2025-07-09",58.1934,58.3788,56.9147,58.2519,101900.0],["2025-07-10",58.4276,59.3939,57.9981,58.3202,79600.0],["2025-07-11",57.4515,57.7346,56.9147,57.6077,71900.0],["2025-07-14",57.1294,57.5687,56.3779,56.9245,83900.0],["2025-07-15",57.3247,57.3247,55.2163,55.2163,104200.0],["2025-07-16",55.2359,55.8801,54.3769,55.4506,97300.0],["2025-07-17",54.9626,56.2607,54.9626,55.9191,96200.0],["2025-07-18",56.2022,56.2022,54.5233,54.9333,100700.0],["2025-07-21",55.353,55.9191,54.9528,54.9918,57900.0],["2025-07-22",55.148,56.0655,55.0797,55.8117,92000.0],["2025-07-23",56.5145,56.8366,55.841,56.4072,66500.0],["2025-07-24",55.6751,56.0753,54.7478,55.3139,86500.0],["2025-07-25",55.3139,55.9874,54.6307,55.6849,56300.0],["2025-07-28",55.5384,55.5384,54.7283,54.8259,74800.0],["2025-07-29",54.7478,55.0602,53.8498,53.9182,91800.0],["2025-07-30",51.5365,51.5365,46.7928,48.7059,327600.0],["2025-07-31",47.6323,50.0139,47.5054,49.5551,209900.0],["2025-08-01",48.9597,49.7015,48.335,48.6669,168500.0],["2025-08-04",48.989,49.2818,48.5303,48.6376,110600.0],["2025-08-05",49.0378,49.7503,48.5888,49.5063,148100.0],["2025-08-06",49.5844,49.5844,48.052,48.0813,99900.0],["2025-08-07",48.4717,48.95,47.7884,48.1105,74400.0],["2025-08-08",48.0813,48.3253,47.6323,47.7396,68300.0],["2025-08-11",47.437,48.0715,46.8221,47.4468,111700.0],["2025-08-12",48.0129,49.1842,47.6127,49.1842,101300.0],["2025-08-13",49.1842,49.9065,48.4229,49.4673,125000.0],["2025-08-14",48.7157,49.1647,48.091,49.1647,112400.0],["2025-08-15",49.4087,49.4087,48.0227,48.1691,111200.0],["2025-08-18",47.9056,48.6962,47.3004,47.5151,143100.0],["2025-08-19",47.8568,48.8328,47.4956,48.3546,109800.0],["2025-08-20",48.3838,48.8426,47.7006,48.501,137100.0],["2025-08-21",48.0813,48.7645,47.8763,48.6083,119400.0],["2025-08-22",48.8036,51.0485,48.6279,50.6483,163200.0],["2025-08-25",50.4434,50.5117,48.9695,49.3404,173700.0],["2025-08-26",49.1549,50.2481,48.8036,49.5258,302300.0],["2025-08-27",49.3209,50.785,49.0671,50.1603,1037700.0],["2025-08-28",50.5507,50.5507,48.7743,49.0476,152300.0],["2025-08-29",49.3771,49.5246,48.8066,49.2099,148300.0],["2025-09-02",48.5705,48.8361,47.6361,48.1771,166500.0],["2025-09-03",47.7443,48.364,47.2525,47.5672,157000.0],["2025-09-04",48.1181,48.8066,47.282,48.6886,145900.0],["2025-09-05",48.6984,50.0558,48.4722,49.3279,147900.0],["2025-09-08",49.3476,49.3476,48.1968,49.2099,107000.0],["2025-09-09",49.1804,49.1804,47.823,47.9902,110000.0],["2025-09-10",47.7345,47.9115,46.9869,47.2722,174000.0],["2025-09-11",47.0853,48.7476,47.0853,48.6984,166400.0],["2025-09-12",48.4427,48.4427,47.282,47.3213,82600.0],["2025-09-15",47.5476,48.2066,47.1443,47.8623,178900.0],["2025-09-16",47.6164,48.1476,46.9082,47.9902,187000.0],["2025-09-17",48.0984,49.9377,47.7246,48.0689,178200.0],["2025-09-18",48.2558,49.4656,48.0394,49.082,156500.0],["2025-09-19",49.2886,49.2886,47.764,47.764,386400.0],["2025-09-22",47.3804,47.8427,46.7213,47.223,142200.0],["2025-09-23",47.2525,48.1869,46.3869,46.4263,141000.0],["2025-09-24",46.4754,47.4492,46.4263,46.7804,180700.0],["2025-09-25",46.6525,46.8197,45.6689,45.6787,158200.0],["2025-09-26",46.023,46.682,45.8558,46.4558,146300.0],["2025-09-29",46.5246,46.8099,45.6394,46.5246,178400.0],["2025-09-30",46.5148,46.9968,46.3279,46.9181,95600.0],["2025-10-01",46.7213,47.5279,46.3181,46.9082,120000.0],["2025-10-02",46.7804,48.2558,46.7804,47.9902,117100.0],["2025-10-03",48.1672,49.2689,48.0394,48.3246,147700.0],["2025-10-06",48.423,48.8558,47.8328,47.8328,103600.0],["2025-10-07",47.6951,47.6951,46.8984,46.9181,116800.0],["2025-10-08",46.8295,48.0295,46.4558,47.9804,94400.0],["2025-10-09",47.9017,48.1082,47.1148,47.341,77900.0],["2025-10-10",47.4197,48.0984,46.3279,46.4263,87300.0],["2025-10-13",46.8394,47.5279,46.5246,46.7213,95100.0],["2025-10-14",45.5804,46.5246,45.5017,46.1804,157300.0],["2025-10-15",46.3377,47.2525,45.8066,46.3279,172600.0],["2025-10-16",46.2197,46.259,45.4623,45.4722,135500.0],["2025-10-17",45.2558,45.7279,44.8525,44.8722,134500.0],["2025-10-20",45.0787,45.5115,44.7148,44.823,132600.0],["2025-10-21",44.6656,45.9148,44.5181,45.5017,169700.0],["2025-10-22",45.5607,45.7476,44.5771,44.7148,160200.0],["2025-10-23",44.9508,45.6689,44.8131,45.2361,288600.0],["2025-10-24",45.7377,45.9049,45.2066,45.3836,148800.0],["2025-10-27",45.3246,45.6394,44.5377,44.5377,179600.0],["2025-10-28",44.2722,44.5869,43.623,43.623,179400.0],["2025-10-29",43.1804,45.1672,42.4427,43.4558,432600.0],["2025-10-30",43.0918,43.9574,42.0984,42.2164,290700.0],["2025-10-31",42.0,42.9836,41.3115,42.6394,336300.0],["2025-11-03",42.3049,42.4328,41.3705,41.8328,295100.0],["2025-11-04",41.5574,42.0295,41.1345,41.6164,210100.0],["2025-11-05",41.7935,43.2689,41.459,43.1804,214200.0],["2025-11-06",43.0918,43.5246,41.9804,42.0689,197500.0],["2025-11-07",42.2754,42.9935,42.2263,42.6099,176100.0],["2025-11-10",43.0623,43.4263,42.423,43.2492,136000.0],["2025-11-11",43.4263,44.0951,43.2689,43.741,178800.0],["2025-11-12",43.7902,44.6066,42.8853,43.0033,179900.0],["2025-11-13",42.9541,44.1836,42.9148,43.859,194700.0],["2025-11-14",43.2197,43.5836,42.4918,43.4459,128900.0],["2025-11-17",43.4558,43.4558,41.8623,41.9804,181100.0],["2025-11-18",42.2263,42.4033,41.4492,42.2263,160800.0],["2025-11-19",42.0197,42.3246,41.5869,41.6853,170700.0],["2025-11-20",41.882,42.4525,41.6656,41.9508,132200.0],["2025-11-21",42.3541,43.8984,41.9017,43.4066,161400.0],["2025-11-24",43.0623,43.2984,42.2951,43.2394,202700.0],["2025-11-25",43.6426,45.1672,43.6426,44.6951,164800.0],["2025-11-26",44.3902,45.4328,44.3902,44.6656,275800.0],["2025-11-28",44.9583,45.3354,44.611,44.9782,59200.0],["2025-12-01",44.7599,45.4743,44.492,44.8293,169100.0],["2025-12-02",45.0476,45.5239,44.0752,45.0873,112600.0],["2025-12-03",45.514,46.0498,45.1468,45.5437,160300.0],["2025-12-04",45.1468,45.6231,44.5713,44.6606,155100.0],["2025-12-05",44.4622,45.5338,44.3927,44.8095,126600.0],["2025-12-08",44.9385,45.3949,44.2637,44.2637,141400.0],["2025-12-09",44.1844,45.4544,44.1844,45.0476,120800.0],["2025-12-10",45.0278,46.8634,45.0278,46.536,326800.0],["2025-12-11",46.5558,48.451,46.5558,47.7961,139700.0],["2025-12-12",48.1533,48.1533,47.3595,47.6175,235800.0],["2025-12-15",48.2525,48.4411,47.3198,47.8259,215800.0],["2025-12-16",47.9152,48.4014,47.3198,48.0342,187800.0],["2025-12-17",47.935,48.9273,47.935,48.3617,178100.0],["2025-12-18",48.4311,49.1059,48.1732,48.5204,141000.0],["2025-12-19",48.1434,48.322,47.0817,47.171,415300.0],["2025-12-22",47.042,48.2724,46.8634,46.9924,138000.0],["2025-12-23",46.9428,47.6175,46.1887,46.1986,99500.0],["2025-12-24",46.5657,46.8336,46.3177,46.7245,47100.0],["2025-12-26",46.6451,46.913,46.3971,46.7047,76700.0],["2025-12-29",46.6054,46.9527,46.3375,46.8436,119700.0],["2025-12-30",46.8535,47.3992,46.3871,47.0023,108800.0],["2025-12-31",47.0023,47.1611,46.5161,46.9924,108800.0],["2026-01-02",47.0321,47.2008,46.5757,46.794,114200.0],["2026-01-05",46.6352,47.9846,46.6153,47.2206,127800.0],["2026-01-06",46.9229,49.3142,46.9229,48.9173,149700.0],["2026-01-07",49.0761,49.6913,48.4014,49.6417,130300.0],["2026-01-08",49.2051,50.9018,49.2051,50.1279,254100.0],["2026-01-09",50.0981,51.1102,49.602,50.7431,350600.0],["2026-01-12",50.9117,52.4398,50.7331,51.5269,424700.0],["2026-01-13",51.7551,51.8345,50.7629,50.7629,215500.0],["2026-01-14",50.9018,51.5468,50.7629,50.8026,216500.0],["2026-01-15",50.7927,52.2017,50.624,51.5071,260600.0],["2026-01-16",51.13,51.5368,50.1279,51.1796,206200.0],["2026-01-20",50.1775,50.8224,49.979,50.7034,147100.0],["2026-01-21",50.9614,52.9855,50.9614,52.8764,236000.0],["2026-01-22",52.8664,54.325,52.8664,54.2754,158100.0],["2026-01-23",55.9722,56.6866,55.228,55.5356,171600.0],["2026-01-26",55.6844,55.7439,54.583,55.2677,259700.0],["2026-01-27",55.2181,55.8531,54.9601,55.7043,227100.0],["2026-01-28",55.9523,56.121,55.0196,55.6844,244800.0],["2026-01-29",55.8233,57.0735,55.2677,56.5576,176700.0],["2026-01-30",55.863,57.5597,55.863,57.1628,194000.0],["2026-02-02",57.0636,58.5421,56.5278,58.1848,140100.0],["2026-02-03",58.0856,59.5343,58.0062,58.8695,168100.0],["2026-02-04",59.5144,63.0964,59.1969,63.0766,312000.0],["2026-02-05",62.9377,62.9377,60.7349,61.2509,198800.0],["2026-02-06",61.231,63.3147,61.231,62.2431,241300.0],["2026-02-09",62.2629,62.9079,61.6775,62.6202,90900.0],["2026-02-10",62.8881,64.5749,62.2629,64.1879,128600.0],["2026-02-11",64.5749,65.6961,64.3963,65.5572,139100.0],["2026-02-12",66.0831,67.4722,64.684,65.9838,165700.0],["2026-02-13",66.0831,66.5097,65.5572,66.2617,130300.0],["2026-02-17",66.4105,66.6784,65.0809,65.9441,195000.0],["2026-02-18",66.1327,66.9959,65.3885,65.5969,144100.0],["2026-02-19",65.2992,65.835,64.3566,65.7755,125100.0],["2026-02-20",65.7358,67.1646,65.1801,66.7082,210300.0],["2026-02-23",60.5067,60.5067,52.162,53.1145,399100.0],["2026-02-24",53.2336,54.7021,51.517,52.1024,279800.0],["2026-02-25",51.775,53.6206,48.8479,50.1477,299100.0],["2026-02-26",50.3958,51.6658,50.1378,50.9316,214900.0],["2026-02-27",50.0981,51.0308,49.6516,50.495,177900.0],["2026-03-02",49.6,51.71,49.24,50.51,150900.0],["2026-03-03",48.86,49.83,48.14,49.41,168800.0],["2026-03-04",49.71,49.93,49.3,49.81,117400.0],["2026-03-05",49.52,49.92,48.36,48.84,158000.0],["2026-03-06",47.96,48.49,47.4,48.0,137900.0],["2026-03-09",47.01,48.36,46.35,47.98,117500.0],["2026-03-10",47.89,48.47,46.97,47.18,129000.0],["2026-03-11",47.03,47.1,46.3,46.64,89900.0],["2026-03-12",45.99,47.02,45.97,46.95,125900.0],["2026-03-13",47.51,47.69,46.41,46.84,94900.0],["2026-03-16",47.38,48.1,46.47,46.96,125000.0],["2026-03-17",47.43,47.78,46.65,46.85,182900.0],["2026-03-18",46.32,46.53,44.99,45.3,192600.0],["2026-03-19",44.79,45.56,44.15,45.35,200000.0],["2026-03-20",45.36,45.44,44.16,44.84,560200.0],["2026-03-23",46.12,47.52,45.65,47.07,190000.0],["2026-03-24",46.53,48.71,46.38,48.31,198000.0],["2026-03-25",49.57,50.33,48.6,50.27,136600.0],["2026-03-26",49.88,50.74,49.72,50.04,121400.0],["2026-03-27",49.62,50.1,49.03,49.49,110700.0],["2026-03-30",50.0,50.43,49.5,49.79,126300.0],["2026-03-31",50.49,50.69,49.5,49.98,138700.0],["2026-04-01",49.66,50.58,49.52,50.01,135400.0],["2026-04-02",49.62,50.27,49.16,49.97,132000.0],["2026-04-06",49.49,50.0,48.73,49.39,134600.0],["2026-04-07",49.39,49.64,48.5,49.42,136200.0],["2026-04-08",50.99,51.75,50.71,51.55,197700.0],["2026-04-09",51.06,52.25,50.99,51.88,110800.0],["2026-04-10",52.07,52.73,51.92,52.43,107600.0],["2026-04-13",52.52,52.54,51.28,52.39,107800.0],["2026-04-14",52.35,52.39,51.53,51.78,93100.0],["2026-04-15",51.48,51.49,50.02,50.21,159500.0],["2026-04-16",50.27,51.2,49.95,50.79,249900.0],["2026-04-17",51.04,52.47,51.04,51.42,160400.0],["2026-04-20",51.28,51.76,51.16,51.56,77300.0],["2026-04-21",51.66,52.2,50.6,51.25,114300.0],["2026-04-22",51.71,52.06,51.03,51.04,91800.0],["2026-04-23",51.1,51.89,50.9,51.77,83500.0],["2026-04-24",51.37,52.55,50.93,52.06,139700.0],["2026-04-27",52.06,52.74,51.76,52.66,190900.0],["2026-04-28",50.67,51.99,48.52,49.33,175800.0],["2026-04-29",49.14,50.4,48.33,48.93,196000.0],["2026-04-30",48.99,50.23,48.83,50.03,508300.0],["2026-05-01",50.35,52.11,48.55,51.59,214300.0],["2026-05-04",51.11,51.11,49.35,50.79,179700.0],["2026-05-05",51.0,52.38,50.67,52.29,142600.0],["2026-05-06",53.03,53.26,51.01,52.89,114800.0],["2026-05-07",53.52,53.54,51.87,51.9,116000.0],["2026-05-08",52.29,53.01,51.28,52.93,103400.0],["2026-05-11",52.85,53.29,51.87,51.92,121100.0],["2026-05-12",51.86,51.86,50.68,51.1,153000.0],["2026-05-13",51.08,51.21,50.28,50.61,133100.0],["2026-05-14",51.17,51.21,50.27,50.47,77000.0],["2026-05-15",50.2,50.44,48.94,49.19,120300.0],["2026-05-18",49.18,50.27,48.73,49.8,116300.0],["2026-05-19",49.57,50.09,48.74,49.5,122700.0],["2026-05-20",49.19,50.73,49.0,50.73,114900.0],["2026-05-21",50.38,51.64,49.35,51.4,126900.0],["2026-05-22",51.71,52.09,51.43,52.07,104600.0],["2026-05-26",52.55,53.7,52.55,53.2,88400.0],["2026-05-27",53.75,54.46,53.35,53.64,92200.0],["2026-05-28",53.45,54.33,53.22,53.85,82400.0],["2026-05-29",53.87,54.16,52.83,52.85,123100.0],["2026-06-01",52.36,52.66,51.47,52.66,110700.0],["2026-06-02",52.6,53.71,51.37,52.27,89200.0],["2026-06-03",52.05,52.2,51.33,51.61,82400.0],["2026-06-04",52.06,52.06,50.96,51.55,84800.0],["2026-06-05",51.56,51.92,50.9,51.28,85300.0],["2026-06-08",51.38,52.06,50.29,51.43,221100.0],["2026-06-09",52.13,53.29,51.79,52.4,169200.0],["2026-06-10",52.88,53.31,51.68,51.68,184700.0],["2026-06-11",52.41,53.18,51.89,53.15,241900.0],["2026-06-12",53.67,54.72,53.44,54.48,109800.0],["2026-06-15",54.77,55.28,53.97,54.47,120100.0],["2026-06-16",54.82,55.49,53.91,54.18,117100.0],["2026-06-17",54.24,54.97,52.91,53.79,105600.0],["2026-06-18",54.21,54.78,53.35,53.94,300400.0],["2026-06-22",53.98,54.89,53.21,53.5,112800.0],["2026-06-23",53.23,53.97,52.15,52.75,252000.0],["2026-06-24",52.95,55.09,52.94,55.05,133700.0],["2026-06-25",54.91,55.7,53.86,55.44,122100.0],["2026-06-26",54.94,56.23,54.43,55.71,538300.0],["2026-06-29",55.43,55.43,53.73,54.65,160100.0],["2026-06-30",54.73,55.8,54.01,55.72,94900.0],["2026-07-01",55.95,56.85,55.76,55.81,114100.0],["2026-07-02",55.5,56.81,55.5,56.75,100300.0],["2026-07-06",56.55,57.16,55.86,56.85,154704.577919],["2026-07-07",57.1,58.25,56.11,56.51,127416.498592],["2026-07-08",55.99,56.05,54.6,55.29,179661.35162],["2026-07-09",55.54,56.52,54.96,56.46,117295.763841],["2026-07-10",56.45,57.335,56.45,56.57,84715.199801],["2026-07-13",56.83,57.555,56.272,56.8,108939.800801],["2026-07-14",57.36,57.68,56.615,56.9,174129.140753],["2026-07-15",57.33,58.98,55.105,58.64,93455.281127],["2026-07-16",58.7,60.16,57.3503,59.24,142954.195462],["2026-07-17",58.79,60.155,57.915,58.63,116897.97389],["2026-07-20",58.34,59.1225,57.47,57.71,167722.2863],["2026-07-21",57.72,58.82,56.48,58.6,120143.528981],["2026-07-22",58.77,59.205,58.36,58.94,79333.564039],["2026-07-23",58.14,58.45,56.28,57.6,139800.583668],["2026-07-24",57.6,60.24,57.08,57.57,89622.186319],["2026-07-27",58.12,58.98,56.82,57.54,96876.426312],["2026-07-28",58,59.18,57.63,58.01,140015.717463],["2026-07-29",62.71,66.39,60.99,66.14,465318.434674],["2026-07-30",65.51,66.75,63.26,65.07,296721.319814],["2026-07-31",64.94,65,63.16,64.14,162917.948776],["2026-08-03",64.1,64.9648,62.105,63.41,203545.078981],["2026-08-04",64.06,64.29,63.005,64.03,209357.854121],["2026-08-05",64.52,64.55,63.19,64.26,195323.629681],["2026-08-06",64.28,64.975,63.595,63.96,132334.606983],["2026-08-07",64.02,65.72,64.02,65.15,118253.727647],["2026-08-10",64.64,65.9,63.45,64.25,32763.058573],["2026-08-11",65.34,65.91,64.39,65.05,84091.986831],["2026-08-12",64.89,65.355,63.61,64.94,141298.526414],["2026-08-13",65,65.475,64.7701,65.28,82174.441099],["2026-08-14",65.26,65.38,64.65,65.17,83666.008001]]}