{"t":"SKY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",5.8214,6.8487,5.8214,6.8487,29900.0],["1973-05-04",6.8487,6.8977,5.9193,6.1639,29400.0],["1973-05-07",6.115,6.115,5.7236,5.8704,26900.0],["1973-05-08",5.8704,6.0171,5.8214,5.9682,22700.0],["1973-05-09",6.115,6.5063,6.115,6.2617,27500.0],["1973-05-10",6.3106,6.7998,6.3106,6.702,26500.0],["1973-05-11",6.6531,6.6531,6.2128,6.2128,23800.0],["1973-05-14",6.115,6.115,5.8704,5.9193,17200.0],["1973-05-15",5.9193,6.2617,5.8214,6.1639,28500.0],["1973-05-16",6.115,6.115,5.8704,6.066,11700.0],["1973-05-17",5.9682,5.9682,5.8704,5.8704,13500.0],["1973-05-18",5.7725,5.7725,5.4301,5.5768,29900.0],["1973-05-21",5.5279,5.5279,5.2833,5.479,21400.0],["1973-05-22",5.479,5.6747,5.4301,5.6258,25000.0],["1973-05-23",5.6258,5.8704,5.479,5.5768,12600.0],["1973-05-24",5.5768,6.115,5.5279,6.115,19700.0],["1973-05-25",6.115,6.5063,5.9682,6.2128,29300.0],["1973-05-29",6.2128,6.2128,6.066,6.1639,8400.0],["1973-05-30",6.115,6.115,5.9193,5.9682,9300.0],["1973-05-31",5.9682,6.0171,5.7236,5.8704,20900.0],["1973-06-01",5.7725,5.7725,5.7236,5.7236,6500.0],["1973-06-04",5.6747,5.6747,5.3322,5.5279,17300.0],["1973-06-05",5.5279,5.8214,5.4301,5.6747,12100.0],["1973-06-06",5.6747,5.7236,5.3322,5.3322,15500.0],["1973-06-07",5.3812,5.5768,5.3812,5.479,11500.0],["1973-06-08",5.479,5.6747,5.479,5.6258,11400.0],["1973-06-11",5.7236,6.1639,5.7236,5.8704,16900.0],["1973-06-12",5.8704,6.115,5.8214,6.0171,30700.0],["1973-06-13",6.115,6.3596,6.115,6.1639,36100.0],["1973-06-14",6.1639,6.2128,5.8704,5.8704,22700.0],["1973-06-15",5.7725,5.7725,5.5279,5.5279,26200.0],["1973-06-18",5.5279,5.6747,5.5279,5.6258,11700.0],["1973-06-19",5.6258,5.8214,5.5279,5.7236,11000.0],["1973-06-20",5.7236,5.9682,5.6747,5.8704,13200.0],["1973-06-21",5.8704,5.8704,5.6747,5.6747,9500.0],["1973-06-22",5.6747,5.8214,5.5768,5.6258,10200.0],["1973-06-25",5.6258,5.8214,5.5279,5.7236,23900.0],["1973-06-26",5.7236,6.066,5.5768,6.066,27300.0],["1973-06-27",6.066,6.5552,6.066,6.3595,29000.0],["1973-06-28",6.3596,6.5063,6.1639,6.3106,13700.0],["1973-06-29",6.3106,6.3596,6.2128,6.3106,9500.0],["1973-07-02",6.2128,6.2128,6.066,6.115,14400.0],["1973-07-03",6.2128,6.3595,6.2128,6.3595,40900.0],["1973-07-05",6.3595,6.4574,6.3106,6.4574,10800.0],["1973-07-06",6.4574,6.5552,6.3595,6.4574,10100.0],["1973-07-09",6.4574,7.3869,6.4085,7.3869,33100.0],["1973-07-10",7.3869,7.5336,6.8977,7.0933,28300.0],["1973-07-11",7.1423,7.5336,7.1423,7.4847,22400.0],["1973-07-12",7.4847,7.5825,7.2401,7.3869,20900.0],["1973-07-13",7.3379,7.3379,7.2401,7.3379,6300.0],["1973-07-16",7.4358,8.2185,7.4358,8.0717,39900.0],["1973-07-17",8.2185,8.7077,8.2185,8.3653,89500.0],["1973-07-18",8.3653,8.5609,7.9739,8.4142,30800.0],["1973-07-19",8.4142,9.148,8.0228,8.8545,40200.0],["1973-07-20",8.8545,9.2947,8.6588,9.0991,40100.0],["1973-07-23",9.099,9.2947,9.099,9.2947,30600.0],["1973-07-24",9.2947,9.2947,8.8545,9.1969,43200.0],["1973-07-25",9.1969,9.3437,8.8055,8.8055,17600.0],["1973-07-26",8.8055,8.9034,8.0717,8.1696,25700.0],["1973-07-27",8.1696,8.4631,7.8761,8.2185,22000.0],["1973-07-30",8.2185,8.8055,8.1696,8.8055,11600.0],["1973-07-31",8.8055,8.8055,8.3163,8.3163,12900.0],["1973-08-01",8.3163,8.4142,8.0717,8.2185,11100.0],["1973-08-02",8.2185,8.512,8.1696,8.4142,15300.0],["1973-08-03",8.5609,8.7566,8.5609,8.7077,11700.0],["1973-08-06",8.7077,9.148,8.7077,9.0012,28300.0],["1973-08-07",9.0012,9.1969,9.0012,9.0501,9900.0],["1973-08-08",9.0501,9.0991,8.8545,8.8545,10000.0],["1973-08-09",8.8545,8.9523,8.6099,8.6099,13700.0],["1973-08-10",8.4142,8.4142,8.3163,8.3653,6600.0],["1973-08-13",8.1207,8.1207,7.9739,7.9739,17700.0],["1973-08-14",7.925,7.925,7.5336,7.5825,18500.0],["1973-08-15",7.5825,7.6315,7.4358,7.5825,10500.0],["1973-08-16",7.5825,7.6804,7.1912,7.1912,15000.0],["1973-08-17",7.1912,7.2401,6.9466,6.9466,14900.0],["1973-08-20",6.9466,7.0933,6.7509,6.7509,8900.0],["1973-08-21",6.7509,6.7998,6.6531,6.702,9500.0],["1973-08-22",6.702,6.8487,6.5552,6.8487,8900.0],["1973-08-23",6.9955,7.3869,6.9955,7.3379,21700.0],["1973-08-24",7.289,7.289,7.1423,7.1423,12800.0],["1973-08-27",7.1423,7.6804,7.1423,7.6804,8600.0],["1973-08-28",7.6804,7.8271,7.5336,7.5825,5500.0],["1973-08-29",7.5825,7.9739,7.4847,7.7293,19100.0],["1973-08-30",7.7293,7.9739,7.4358,7.6315,15800.0],["1973-08-31",7.6315,7.8271,7.3379,7.8271,13500.0],["1973-09-04",7.8271,8.1207,7.7782,7.7782,12700.0],["1973-09-05",7.7782,8.1696,7.6804,8.1696,11300.0],["1973-09-06",8.1696,8.2185,8.0717,8.1207,14800.0],["1973-09-07",8.1207,8.1207,7.6315,7.6315,30200.0],["1973-09-10",7.5825,7.5825,7.2401,7.3379,18300.0],["1973-09-11",7.3379,7.3379,6.7509,7.0933,72200.0],["1973-09-12",7.0444,7.0444,6.8487,6.8487,9100.0],["1973-09-13",6.8488,6.9955,6.7509,6.9466,12200.0],["1973-09-14",6.9466,6.9955,6.7509,6.9955,45500.0],["1973-09-17",7.1423,7.6315,7.1423,7.4847,9600.0],["1973-09-18",7.4847,7.5336,7.0933,7.3379,42900.0],["1973-09-19",7.3379,7.8271,7.1912,7.7293,59600.0],["1973-09-20",7.7293,7.8761,7.5825,7.6804,18900.0],["1973-09-21",7.6804,7.6804,7.3379,7.4847,15400.0],["1973-09-24",7.4847,7.7293,7.1912,7.289,50400.0],["1973-09-25",7.289,7.3379,6.9466,7.0933,39700.0],["1973-09-26",6.7509,6.7509,6.066,6.5063,131000.0],["1973-09-27",6.5063,6.6042,6.4574,6.5552,27000.0],["1973-09-28",6.5063,6.5063,6.3106,6.4085,9800.0],["1973-10-01",6.4085,6.5063,6.3106,6.4574,32800.0],["1973-10-02",6.4574,6.9955,6.4085,6.9955,24300.0],["1973-10-03",6.9955,7.0933,6.7998,6.8487,15400.0],["1973-10-04",6.8487,6.9466,6.6531,6.702,8400.0],["1973-10-05",6.702,6.702,6.4574,6.6531,79800.0],["1973-10-08",6.6531,6.7509,6.3106,6.6041,20600.0],["1973-10-09",6.5063,6.5063,6.3106,6.3106,11200.0],["1973-10-10",6.3106,6.3596,6.1639,6.2128,21700.0],["1973-10-11",6.2128,6.3596,6.115,6.1639,13900.0],["1973-10-12",6.1639,6.3106,6.115,6.1639,31400.0],["1973-10-15",6.1639,6.2617,5.9682,5.9682,19600.0],["1973-10-16",5.9682,6.115,5.9193,6.066,7800.0],["1973-10-17",6.066,6.1639,5.9193,5.9193,7900.0],["1973-10-18",5.9682,6.1639,5.9682,5.9682,5600.0],["1973-10-19",5.9682,6.115,5.9193,5.9193,11600.0],["1973-10-22",5.9193,5.9193,5.7725,5.7725,11500.0],["1973-10-23",5.7725,6.0171,5.5279,5.8214,15800.0],["1973-10-24",5.8214,5.9682,5.7236,5.8704,11800.0],["1973-10-25",5.8214,5.8214,5.6747,5.7725,14100.0],["1973-10-26",5.7725,5.8214,5.5768,5.6258,14300.0],["1973-10-29",6.115,6.5063,6.115,6.2128,38400.0],["1973-10-30",6.2128,6.4574,6.2128,6.2617,29400.0],["1973-10-31",6.2617,6.3106,6.066,6.2128,31800.0],["1973-11-01",6.2128,6.4085,6.2128,6.2617,13400.0],["1973-11-02",6.2617,6.4085,6.2128,6.2617,15600.0],["1973-11-05",6.1639,6.1639,6.066,6.066,25700.0],["1973-11-06",6.066,6.2617,6.0171,6.0171,16100.0],["1973-11-07",6.0171,6.3106,5.9682,6.1639,35700.0],["1973-11-08",6.1639,6.2128,6.0171,6.066,7800.0],["1973-11-09",6.066,6.115,5.5768,5.5768,10800.0],["1973-11-12",5.5768,5.5768,5.3812,5.4301,17400.0],["1973-11-13",5.4301,5.6258,5.3812,5.6258,10900.0],["1973-11-14",5.6258,5.9193,5.3812,5.3812,25000.0],["1973-11-15",5.3812,5.6747,5.3322,5.5768,15500.0],["1973-11-16",5.5768,5.8214,5.3812,5.4301,15700.0],["1973-11-19",5.4301,5.5279,4.7941,4.843,28400.0],["1973-11-20",4.6474,4.6474,4.4028,4.5495,36500.0],["1973-11-21",4.5495,5.0387,4.4028,5.0387,29600.0],["1973-11-23",5.0387,5.0387,4.892,4.9409,16600.0],["1973-11-26",4.843,4.843,4.4028,4.5006,39600.0],["1973-11-27",4.5006,4.5006,4.1582,4.2071,26300.0],["1973-11-28",4.2071,4.3538,4.1582,4.3049,28300.0],["1973-11-29",4.3049,4.5495,4.2071,4.3538,16000.0],["1973-11-30",4.3049,4.3049,4.0603,4.0603,16900.0],["1973-12-03",4.0603,4.1582,3.9625,4.0114,19500.0],["1973-12-04",4.0114,4.256,3.8157,3.9625,20400.0],["1973-12-05",3.9625,4.1582,3.8647,3.9625,12200.0],["1973-12-06",3.9625,4.1092,3.7668,4.1092,23500.0],["1973-12-07",4.1092,4.5006,3.9625,4.0114,21200.0],["1973-12-10",4.0114,4.6963,3.9136,4.4517,24500.0],["1973-12-11",4.4517,4.5495,4.0603,4.1092,13300.0],["1973-12-12",4.0603,4.0603,3.9136,3.9136,12000.0],["1973-12-13",3.9136,4.1093,3.9136,3.9136,13300.0],["1973-12-14",3.9136,4.0603,3.8157,4.0114,20400.0],["1973-12-17",4.0114,4.0603,3.8647,3.8647,13800.0],["1973-12-18",3.8647,3.9136,3.7668,3.8647,13200.0],["1973-12-19",3.8647,3.8647,3.5711,3.5711,19700.0],["1973-12-20",3.5711,3.8647,3.5711,3.8647,15400.0],["1973-12-21",3.8647,4.0114,3.7179,3.9625,29900.0],["1973-12-24",3.9136,3.9136,3.8157,3.9136,11500.0],["1973-12-26",3.9136,4.256,3.9136,4.256,27700.0],["1973-12-27",4.256,4.843,4.2071,4.6963,32000.0],["1973-12-28",4.6963,4.7452,4.4028,4.4028,28200.0],["1973-12-31",4.4028,4.4517,4.2071,4.3049,33800.0],["1974-01-02",4.3049,4.4517,4.0114,4.2071,8100.0],["1974-01-03",4.6963,5.0387,4.6963,5.0387,38500.0],["1974-01-04",4.892,4.892,4.5495,4.7941,40700.0],["1974-01-07",4.7941,4.892,4.6474,4.892,15400.0],["1974-01-08",4.892,4.892,4.6474,4.7452,12900.0],["1974-01-09",4.7452,4.7452,4.5495,4.6474,20200.0],["1974-01-10",4.6474,4.6474,4.5495,4.5495,5400.0],["1974-01-11",4.5984,4.843,4.5984,4.843,6000.0],["1974-01-14",4.843,4.9409,4.6474,4.7941,10400.0],["1974-01-15",4.892,5.3812,4.892,4.9898,20800.0],["1974-01-16",5.0387,5.3322,5.0387,5.2833,10200.0],["1974-01-17",5.3322,5.7236,5.3322,5.5768,16300.0],["1974-01-18",5.5279,5.5279,5.2344,5.2344,23200.0],["1974-01-21",5.2344,6.4085,5.1855,6.2617,37200.0],["1974-01-22",6.2128,6.2128,5.8214,6.066,27200.0],["1974-01-23",6.066,6.066,5.8704,6.0171,19200.0],["1974-01-24",6.0171,6.0171,5.7236,5.9682,19800.0],["1974-01-25",5.9682,6.0171,5.8704,5.8704,14800.0],["1974-01-28",5.9193,6.115,5.9193,6.0171,20800.0],["1974-01-29",6.0171,6.066,5.9193,6.066,5800.0],["1974-01-30",6.115,6.4085,6.115,6.115,28700.0],["1974-01-31",6.115,6.2617,6.0171,6.1639,10400.0],["1974-02-01",6.1639,6.2617,6.066,6.115,4200.0],["1974-02-04",6.066,6.066,5.3322,5.4301,21000.0],["1974-02-05",5.4301,5.5279,5.1855,5.479,20000.0],["1974-02-06",5.479,5.6258,5.479,5.6258,7000.0],["1974-02-07",5.6258,5.7725,5.5768,5.6747,4900.0],["1974-02-08",5.6747,5.7236,5.5279,5.5279,10200.0],["1974-02-11",5.5279,5.6258,5.1855,5.1855,11500.0],["1974-02-12",5.1855,5.4301,5.1855,5.3812,5700.0],["1974-02-13",5.3812,5.479,5.3812,5.3812,7900.0],["1974-02-14",5.3812,5.7725,5.3812,5.7725,6300.0],["1974-02-15",5.7725,5.9193,5.6747,5.8704,6900.0],["1974-02-19",5.8704,6.115,5.479,5.5768,21200.0],["1974-02-20",5.5768,6.066,5.3322,6.0171,19400.0],["1974-02-21",6.0171,6.066,5.9193,6.0171,11000.0],["1974-02-22",6.0171,6.066,5.7236,5.8704,9900.0],["1974-02-25",5.8704,5.9682,5.8704,5.9193,3600.0],["1974-02-26",5.9193,6.3595,5.8704,6.3595,18600.0],["1974-02-27",6.3596,6.5063,6.115,6.2617,26300.0],["1974-02-28",6.2617,6.4574,6.1639,6.4085,9000.0],["1974-03-01",6.4574,6.7998,6.4574,6.702,25500.0],["1974-03-04",6.702,7.289,6.6041,7.289,42400.0],["1974-03-05",7.4358,8.2185,7.4358,7.6315,124500.0],["1974-03-06",7.6315,7.6804,7.4358,7.4847,70800.0],["1974-03-07",7.4847,7.6315,7.0933,7.0933,23600.0],["1974-03-08",7.0933,7.5336,7.0444,7.5336,34800.0],["1974-03-11",7.5336,7.7782,7.289,7.6315,37600.0],["1974-03-12",7.6315,7.7782,7.3379,7.3379,20500.0],["1974-03-13",7.3379,7.5336,7.289,7.3379,15900.0],["1974-03-14",7.3379,7.5825,6.9955,7.289,27100.0],["1974-03-15",7.2401,7.2401,7.1423,7.2401,10600.0],["1974-03-18",7.2401,7.3379,6.8977,6.9466,16000.0],["1974-03-19",6.9466,7.289,6.8977,7.0444,15400.0],["1974-03-20",7.0444,7.0933,6.9466,6.9955,7900.0],["1974-03-21",6.9955,7.1423,6.8977,6.8977,13100.0],["1974-03-22",6.8977,6.9466,6.8487,6.8487,5400.0],["1974-03-25",6.8487,6.8487,6.5063,6.8487,32100.0],["1974-03-26",6.8487,7.2401,6.702,7.2401,17800.0],["1974-03-27",7.2401,7.4847,7.1423,7.1423,33800.0],["1974-03-28",7.0444,7.0444,6.8488,6.9466,24900.0],["1974-03-29",6.9466,7.0933,6.8977,6.9955,14800.0],["1974-04-01",6.9955,7.289,6.9466,7.0444,9800.0],["1974-04-02",7.0444,7.1423,6.9466,7.0444,8700.0],["1974-04-03",7.0444,7.3379,7.0444,7.3379,8200.0],["1974-04-04",7.3379,7.6315,7.289,7.5336,28100.0],["1974-04-05",7.4358,7.4358,7.2401,7.289,18100.0],["1974-04-08",7.1912,7.1912,7.0444,7.1912,8300.0],["1974-04-09",7.1912,7.6804,7.0933,7.6804,29300.0],["1974-04-10",7.6804,8.0717,7.5825,7.6804,38900.0],["1974-04-11",7.6804,7.8271,7.5336,7.7782,24000.0],["1974-04-15",7.7782,7.925,7.7293,7.7782,8500.0],["1974-04-16",7.7782,8.4142,7.7293,8.4142,47500.0],["1974-04-17",8.4142,8.4631,8.0228,8.2185,54100.0],["1974-04-18",8.2185,8.2185,7.9739,8.0228,11500.0],["1974-04-19",7.8761,7.8761,7.6804,7.7293,14200.0],["1974-04-22",7.7293,7.7293,7.5336,7.6804,6600.0],["1974-04-23",7.4358,7.4358,6.9466,7.0444,33900.0],["1974-04-24",6.9955,6.9955,6.702,6.702,21000.0],["1974-04-25",6.702,6.702,6.3106,6.5552,54800.0],["1974-04-26",6.5552,6.9955,6.5063,6.8977,34700.0],["1974-04-29",6.8977,7.0933,6.7998,6.9466,9100.0],["1974-04-30",6.9466,7.0933,6.7998,6.8977,5600.0],["1974-05-01",6.8977,7.4847,6.8977,7.3379,13100.0],["1974-05-02",7.3379,7.7293,7.2401,7.4358,41100.0],["1974-05-03",7.4358,7.4358,7.289,7.3379,9500.0],["1974-05-06",7.3379,7.4358,7.1912,7.4358,12400.0],["1974-05-07",7.4358,7.4358,7.1423,7.1423,9800.0],["1974-05-08",7.1423,7.2401,6.4574,6.702,52300.0],["1974-05-09",6.702,7.1423,6.6531,6.9955,8200.0],["1974-05-10",6.9466,6.9466,6.6041,6.6531,9800.0],["1974-05-13",6.6531,6.8487,6.6041,6.7509,13600.0],["1974-05-14",6.8487,7.0444,6.8487,6.8977,6200.0],["1974-05-15",6.8487,6.8487,6.6531,6.7509,6300.0],["1974-05-16",6.7509,6.8977,6.5552,6.5552,7900.0],["1974-05-17",6.5552,6.6042,6.3596,6.4085,18500.0],["1974-05-20",6.4085,6.5552,6.3596,6.5552,9500.0],["1974-05-21",6.5552,6.702,6.4574,6.5063,5100.0],["1974-05-22",6.5063,6.702,6.3596,6.4085,13600.0],["1974-05-23",6.4085,6.4574,6.2617,6.4574,7900.0],["1974-05-24",6.4574,6.702,6.4574,6.6041,11400.0],["1974-05-28",6.6042,6.7509,6.5552,6.5552,2900.0],["1974-05-29",6.5063,6.5063,5.9193,5.9193,22300.0],["1974-05-30",5.9193,6.2128,5.7725,6.066,18700.0],["1974-05-31",6.066,6.1639,5.9682,6.115,3700.0],["1974-06-03",6.2128,6.7509,6.2128,6.7509,16600.0],["1974-06-04",6.7509,6.8977,6.702,6.7509,24800.0],["1974-06-05",6.7509,6.9955,6.6531,6.8977,11900.0],["1974-06-06",6.8977,7.1912,6.7998,7.1423,9500.0],["1974-06-07",7.1423,7.2401,6.7998,6.7998,8800.0],["1974-06-10",6.7998,6.9955,6.5063,6.702,12000.0],["1974-06-11",6.702,6.7998,6.5063,6.5063,5800.0],["1974-06-12",6.4574,6.4574,6.2617,6.3106,9700.0],["1974-06-13",6.4085,6.5063,6.4085,6.4085,1600.0],["1974-06-14",6.4085,6.5063,6.3106,6.3595,14800.0],["1974-06-17",6.3596,6.5063,6.2617,6.2617,10300.0],["1974-06-18",6.2617,6.3106,6.2128,6.2617,2200.0],["1974-06-19",6.2128,6.2128,6.115,6.1639,3700.0],["1974-06-20",6.1639,6.2617,6.115,6.1639,6000.0],["1974-06-21",6.1639,6.1639,6.0171,6.0171,6000.0],["1974-06-24",6.0171,6.3596,5.9682,6.1639,8800.0],["1974-06-25",6.2128,6.5063,6.2128,6.4574,9900.0],["1974-06-26",6.3596,6.3596,6.2617,6.2617,6000.0],["1974-06-27",6.2617,6.2617,6.0171,6.066,8600.0],["1974-06-28",6.066,6.115,5.9682,6.115,6100.0],["1974-07-01",6.115,6.115,6.0171,6.0171,3100.0],["1974-07-02",5.9682,5.9682,5.8704,5.8704,9200.0],["1974-07-03",5.8704,5.8704,5.6747,5.6747,13400.0],["1974-07-05",5.6747,5.6747,5.5279,5.5279,11200.0],["1974-07-08",5.5279,5.6258,4.892,5.1855,16400.0],["1974-07-09",5.1855,5.3322,4.9409,4.9409,17600.0],["1974-07-10",4.9898,5.3812,4.9898,5.1855,16000.0],["1974-07-11",5.1855,5.5279,5.1366,5.2344,9400.0],["1974-07-12",5.3812,5.7236,5.3812,5.6747,16800.0],["1974-07-15",5.6747,5.9682,5.479,5.6258,8900.0],["1974-07-16",5.6258,5.6258,5.3322,5.6258,4400.0],["1974-07-17",5.6258,5.7236,5.3812,5.7236,9700.0],["1974-07-18",5.7236,5.8214,5.5768,5.5768,9100.0],["1974-07-19",5.5768,5.7236,5.479,5.5768,5000.0],["1974-07-22",5.5768,5.6747,5.3812,5.6747,5600.0],["1974-07-23",5.6747,5.7236,5.3812,5.5279,49400.0],["1974-07-24",5.5279,5.5768,5.4301,5.4301,5300.0],["1974-07-25",5.4301,5.479,5.4301,5.4301,8000.0],["1974-07-26",5.4301,5.479,5.3322,5.3322,5700.0],["1974-07-29",5.3322,5.3322,5.2344,5.3322,7400.0],["1974-07-30",5.3322,5.3322,5.2344,5.2833,2400.0],["1974-07-31",5.2833,5.3812,5.2344,5.2344,3700.0],["1974-08-01",5.2344,5.2833,4.9898,4.9898,10900.0],["1974-08-02",4.9898,5.0876,4.9898,4.9898,2300.0],["1974-08-05",4.9898,5.0876,4.9409,5.0876,10500.0],["1974-08-06",5.2344,5.5279,5.2344,5.3812,47800.0],["1974-08-07",5.3812,5.3812,5.2833,5.3322,5500.0],["1974-08-08",5.3322,5.3322,4.9898,4.9898,12100.0],["1974-08-09",4.9898,5.0876,4.7941,4.843,26500.0],["1974-08-12",4.843,4.843,4.6474,4.7452,8000.0],["1974-08-13",4.7452,4.7941,4.6963,4.7452,3200.0],["1974-08-14",4.6963,4.6963,4.5006,4.5495,12200.0],["1974-08-15",4.5495,4.5984,4.4517,4.5984,4300.0],["1974-08-16",4.5984,4.6963,4.5006,4.6474,3600.0],["1974-08-19",4.6474,4.6474,4.3538,4.6474,8300.0],["1974-08-20",4.6474,4.892,4.5984,4.843,5800.0],["1974-08-21",4.843,4.843,4.6963,4.7452,5500.0],["1974-08-22",4.7452,4.892,4.5984,4.6963,10900.0],["1974-08-23",4.6963,4.7452,4.4517,4.5495,13400.0],["1974-08-26",4.5495,4.6963,4.5495,4.6474,7800.0],["1974-08-27",4.6474,4.6474,4.5006,4.5495,2500.0],["1974-08-28",4.5495,4.7452,4.5495,4.6474,14000.0],["1974-08-29",4.5984,4.5984,4.4028,4.4028,7400.0],["1974-08-30",4.4517,4.6474,4.4517,4.5495,12400.0],["1974-09-03",4.5495,4.6474,4.3538,4.3538,11000.0],["1974-09-04",4.3538,4.7941,4.256,4.6963,16800.0],["1974-09-05",4.7941,5.4301,4.7941,5.3322,26200.0],["1974-09-06",5.3322,5.3812,4.9409,5.3812,36800.0],["1974-09-09",5.1855,5.1855,4.9409,4.9409,12800.0],["1974-09-10",4.9409,5.1366,4.7941,4.9409,15300.0],["1974-09-11",4.9409,4.9409,4.7452,4.7452,6700.0],["1974-09-12",4.7452,4.7452,4.4517,4.4517,14200.0],["1974-09-13",4.4517,4.5984,4.3538,4.5495,14500.0],["1974-09-16",4.5495,4.7941,4.4028,4.7941,7300.0],["1974-09-17",4.7941,4.9409,4.6963,4.6963,15300.0],["1974-09-18",4.6963,4.7452,4.6963,4.7452,4600.0],["1974-09-19",4.892,5.0876,4.892,5.0876,17400.0],["1974-09-20",5.0876,5.1855,4.9898,5.0387,20700.0],["1974-09-23",5.0387,5.3812,5.0387,5.2344,14300.0],["1974-09-24",5.1855,5.1855,5.0387,5.0876,3200.0],["1974-09-25",5.0876,5.479,5.0387,5.1366,19800.0],["1974-09-26",5.1366,5.1855,4.892,4.892,15100.0],["1974-09-27",4.892,5.0876,4.6963,4.6963,4700.0],["1974-09-30",4.6963,4.7452,4.5495,4.6963,12000.0],["1974-10-01",4.6963,5.1366,4.6474,5.0387,8500.0],["1974-10-02",5.0387,5.4301,5.0387,5.2344,14700.0],["1974-10-03",5.2344,5.2833,5.1366,5.2344,8200.0],["1974-10-04",5.2344,5.4301,4.9898,5.3812,18000.0],["1974-10-07",5.6258,6.0171,5.6258,5.8214,34700.0],["1974-10-08",5.8214,6.115,5.6258,5.7236,22500.0],["1974-10-09",5.7236,6.4574,5.5768,6.3106,26800.0],["1974-10-10",6.3106,6.7509,6.2617,6.4574,102500.0],["1974-10-11",6.4574,6.4574,6.115,6.1639,27700.0],["1974-10-14",6.3595,6.702,6.3595,6.4574,36800.0],["1974-10-15",6.4574,6.4574,6.2128,6.2128,10800.0],["1974-10-16",6.2128,6.4574,6.066,6.4574,12100.0],["1974-10-17",6.4574,6.6041,6.3595,6.6041,21700.0],["1974-10-18",6.6531,6.9955,6.6531,6.8977,36600.0],["1974-10-21",6.8977,6.8977,6.5063,6.8487,17300.0],["1974-10-22",6.8487,6.9955,6.6531,6.7509,34900.0],["1974-10-23",6.702,6.702,6.4085,6.5552,14500.0],["1974-10-24",6.5552,6.5552,6.3595,6.3595,20700.0],["1974-10-25",6.3595,6.6041,6.3106,6.4574,9600.0],["1974-10-28",6.4574,6.4574,6.3106,6.3106,17900.0],["1974-10-29",6.3596,6.7509,6.3596,6.6531,48500.0],["1974-10-30",6.7509,7.1912,6.7509,6.9466,54800.0],["1974-10-31",6.9466,7.1423,6.7998,6.7998,29600.0],["1974-11-01",6.7998,6.9955,6.6531,6.7998,10900.0],["1974-11-04",6.7509,6.7509,6.5063,6.702,11200.0],["1974-11-05",6.702,7.289,6.5552,7.289,32900.0],["1974-11-06",7.289,7.5825,7.289,7.3379,55300.0],["1974-11-07",7.3379,7.7293,7.289,7.7293,34200.0],["1974-11-08",7.7293,7.7293,7.4847,7.5825,30400.0],["1974-11-11",7.5825,7.7293,7.289,7.7293,48000.0],["1974-11-12",7.7293,8.0717,7.289,7.3379,118600.0],["1974-11-13",7.3379,7.5825,7.289,7.5336,17800.0],["1974-11-14",7.5336,7.7293,7.3869,7.4358,31100.0],["1974-11-15",7.4358,7.4358,7.3379,7.3379,12300.0],["1974-11-18",7.3379,7.3379,6.9955,6.9955,36800.0],["1974-11-19",6.9955,7.1912,6.9466,7.0444,22600.0],["1974-11-20",7.0444,7.0444,6.8487,6.8487,6800.0],["1974-11-21",6.8488,7.0444,6.7509,7.0444,10500.0],["1974-11-22",7.1423,7.5336,7.1423,7.4358,22700.0],["1974-11-25",7.4847,7.7782,7.4847,7.5825,32500.0],["1974-11-26",7.5825,7.7782,7.5336,7.6315,28100.0],["1974-11-27",7.6315,7.8271,7.6315,7.6315,23200.0],["1974-11-29",7.5336,7.5336,7.4847,7.4847,10200.0],["1974-12-02",7.4847,7.4847,6.7509,6.8977,31200.0],["1974-12-03",6.8487,6.8487,6.7998,6.7998,10100.0],["1974-12-04",6.7998,6.8487,6.702,6.7998,24200.0],["1974-12-05",6.7998,6.9466,6.2617,6.2617,43300.0],["1974-12-06",6.1639,6.1639,5.8214,6.0171,63800.0],["1974-12-09",6.1639,6.4574,6.1639,6.3106,21000.0],["1974-12-10",6.3595,6.6531,6.3595,6.6041,28300.0],["1974-12-11",6.6041,6.702,6.4574,6.4574,21700.0],["1974-12-12",6.4574,6.5552,6.2617,6.2617,7400.0],["1974-12-13",6.2617,6.4574,6.2617,6.3595,12100.0],["1974-12-16",6.3596,6.4085,6.066,6.066,32300.0],["1974-12-17",6.066,6.5552,6.0171,6.5063,21100.0],["1974-12-18",6.5063,6.8487,6.4574,6.6041,19300.0],["1974-12-19",6.6041,6.7998,6.4085,6.7509,13800.0],["1974-12-20",6.7509,6.7509,6.3595,6.3595,5100.0],["1974-12-23",6.115,6.115,5.8704,5.9682,38500.0],["1974-12-24",5.9682,6.1639,5.8704,6.066,8900.0],["1974-12-26",6.066,6.115,6.0171,6.0171,23700.0],["1974-12-27",6.0171,6.0171,5.9682,6.0171,15200.0],["1974-12-30",6.0171,6.2617,5.9682,6.1639,18300.0],["1974-12-31",6.1639,6.5552,6.115,6.4085,42300.0],["1975-01-02",6.4085,6.6042,6.2617,6.3106,34900.0],["1975-01-03",6.3106,6.4085,6.2128,6.2128,4600.0],["1975-01-06",6.2128,6.2128,5.9193,5.9682,14400.0],["1975-01-07",5.9682,6.1639,5.8214,6.1639,16300.0],["1975-01-08",6.1639,6.1639,5.7725,5.8704,14700.0],["1975-01-09",5.8704,6.1639,5.7236,6.115,6100.0],["1975-01-10",6.1639,6.3595,6.1639,6.3595,18900.0],["1975-01-13",6.3596,6.6531,6.3596,6.4085,21200.0],["1975-01-14",6.4085,6.4085,6.1639,6.2128,6700.0],["1975-01-15",6.2128,6.2128,6.066,6.2128,5700.0],["1975-01-16",6.2617,6.4085,6.2617,6.4085,12000.0],["1975-01-17",6.4085,6.5063,6.4085,6.4085,10500.0],["1975-01-20",6.3106,6.3106,6.2617,6.3106,3800.0],["1975-01-21",6.3106,6.4085,6.1639,6.3106,5100.0],["1975-01-22",6.3106,6.5063,6.2617,6.4574,12100.0],["1975-01-23",6.4574,6.7509,6.4085,6.5552,18100.0],["1975-01-24",6.6042,7.1423,6.6042,7.1423,19900.0],["1975-01-27",7.1423,7.4847,7.1423,7.3869,41600.0],["1975-01-28",7.3869,7.4358,7.1912,7.2401,42500.0],["1975-01-29",7.2401,7.2401,7.0933,7.0933,17300.0],["1975-01-30",7.0933,7.1912,6.6531,6.6531,14300.0],["1975-01-31",6.6531,7.0933,6.6042,6.9466,26300.0],["1975-02-03",7.0933,7.5825,7.0933,7.4847,29800.0],["1975-02-04",7.4847,7.5336,7.0933,7.3379,20400.0],["1975-02-05",7.3379,7.4847,7.1912,7.4358,16700.0],["1975-02-06",7.4358,7.7782,7.289,7.289,44200.0],["1975-02-07",7.2401,7.2401,6.8977,7.0933,24400.0],["1975-02-10",7.0933,7.1912,6.9955,6.9955,7600.0],["1975-02-11",6.9955,7.0933,6.7998,7.0933,9300.0],["1975-02-12",7.0933,7.3379,7.0933,7.3379,6500.0],["1975-02-13",7.3379,7.3869,7.1912,7.1912,20800.0],["1975-02-14",7.1912,7.289,7.1912,7.2401,14300.0],["1975-02-18",7.2401,7.2401,6.9955,6.9955,11900.0],["1975-02-19",6.9955,6.9955,6.5552,6.7509,27800.0],["1975-02-20",6.7509,6.8487,6.6041,6.702,58500.0],["1975-02-21",6.702,6.702,6.3595,6.3595,64900.0],["1975-02-24",6.2617,6.2617,5.9682,6.1639,34500.0],["1975-02-25",6.066,6.066,5.9682,6.0171,14600.0],["1975-02-26",6.0171,6.3596,5.9682,6.1639,22000.0],["1975-02-27",6.1639,6.5063,6.1639,6.2128,37700.0],["1975-02-28",6.2128,6.3595,6.066,6.3595,9800.0],["1975-03-03",6.3596,6.7998,6.3596,6.5063,13800.0],["1975-03-04",6.5063,6.7998,6.4085,6.5063,76700.0],["1975-03-05",6.5063,6.5063,6.3106,6.3106,32100.0],["1975-03-06",6.3106,6.4574,6.066,6.4574,51700.0],["1975-03-07",6.4574,6.6531,6.3596,6.6531,21700.0],["1975-03-10",6.6531,6.702,6.4574,6.5552,22600.0],["1975-03-11",6.5552,6.702,6.5063,6.5063,17800.0],["1975-03-12",6.5063,6.5063,6.4085,6.4574,6100.0],["1975-03-13",6.4574,6.5063,6.3106,6.4574,18400.0],["1975-03-14",6.6531,7.289,6.6531,7.2401,72100.0],["1975-03-17",7.2401,7.4358,7.1912,7.3869,42700.0],["1975-03-18",7.3869,7.5825,7.0444,7.0933,41700.0],["1975-03-19",7.0933,7.1912,7.0444,7.1912,7400.0],["1975-03-20",7.1912,7.4847,7.0933,7.2401,24400.0],["1975-03-21",7.2401,7.2401,6.8977,6.8977,6800.0],["1975-03-24",6.702,6.702,6.3106,6.4574,41400.0],["1975-03-25",6.4574,6.9955,6.3596,6.9955,21500.0],["1975-03-26",6.9955,7.3379,6.9466,7.0444,15500.0],["1975-03-27",7.0444,7.0444,6.8977,6.9955,16500.0],["1975-03-31",6.9955,7.289,6.8977,7.1912,27900.0],["1975-04-01",7.1423,7.1423,6.9466,7.0444,13400.0],["1975-04-02",7.0444,7.1912,6.9955,7.0444,4800.0],["1975-04-03",7.0444,7.1912,6.9466,7.0933,17200.0],["1975-04-04",7.0934,7.1423,7.0444,7.0444,8500.0],["1975-04-07",7.0444,7.1912,7.0444,7.1912,12200.0],["1975-04-08",7.1912,7.289,7.0933,7.289,26700.0],["1975-04-09",7.289,7.3869,7.0444,7.3379,41100.0],["1975-04-10",7.3379,7.4847,7.289,7.4358,18200.0],["1975-04-11",7.4358,7.4358,7.4358,7.4358,0.0],["1975-04-14",8.3163,9.148,8.3163,8.8055,95600.0],["1975-04-15",8.8055,8.8055,8.3163,8.4631,51400.0],["1975-04-16",8.4631,8.9523,8.0717,8.9523,48700.0],["1975-04-17",8.9523,9.3436,8.6099,8.7077,59900.0],["1975-04-18",8.7077,8.8544,8.6099,8.6588,13200.0],["1975-04-21",8.6588,9.0501,8.6099,8.8055,24100.0],["1975-04-22",8.8055,9.0991,8.7566,8.8055,31300.0],["1975-04-23",8.6099,8.6099,8.0717,8.1207,36100.0],["1975-04-24",8.1207,8.3653,8.0228,8.3653,25700.0],["1975-04-25",8.3653,8.3653,8.1696,8.2185,9100.0],["1975-04-28",8.2185,8.3163,8.0228,8.0717,15200.0],["1975-04-29",8.0228,8.0228,7.6804,7.8271,25500.0],["1975-04-30",7.8271,8.1207,7.7782,8.0717,25100.0],["1975-05-01",8.0717,8.3653,7.8271,7.925,21900.0],["1975-05-02",7.925,8.1207,7.925,7.9739,24700.0],["1975-05-05",7.9739,8.1207,7.6804,8.0228,52300.0],["1975-05-06",8.0228,8.3163,8.0228,8.0717,72000.0],["1975-05-07",8.0717,8.1696,7.7293,8.1207,48700.0],["1975-05-08",8.1207,8.2674,7.9739,8.0228,18400.0],["1975-05-09",8.0228,8.5609,8.0228,8.4142,49600.0],["1975-05-12",8.6588,9.1969,8.6588,8.9523,89400.0],["1975-05-13",8.9523,9.148,8.8545,9.0501,35300.0],["1975-05-14",9.0501,9.1969,8.7566,9.0501,31600.0],["1975-05-15",9.0501,9.2458,8.512,8.512,12100.0],["1975-05-16",8.6099,9.1969,8.6099,9.1969,23500.0],["1975-05-19",9.1969,9.5882,8.8055,9.2947,45900.0],["1975-05-20",9.2947,9.5883,9.2947,9.3437,21100.0],["1975-05-21",9.1969,9.1969,8.8545,9.148,27700.0],["1975-05-22",9.148,9.735,8.8545,9.6861,53800.0],["1975-05-23",9.735,10.1264,9.735,10.0774,44600.0],["1975-05-27",10.0774,10.1753,9.5882,9.8328,100900.0],["1975-05-28",9.8328,9.9796,9.6372,9.735,27200.0],["1975-05-29",9.735,9.735,9.5882,9.6861,45700.0],["1975-05-30",9.6861,10.0285,9.6861,9.8818,30100.0],["1975-06-02",9.8818,10.1264,9.8328,10.0285,31900.0],["1975-06-03",10.0285,10.0285,9.6861,9.9307,24300.0],["1975-06-04",9.9307,10.0285,9.7839,9.9307,39900.0],["1975-06-05",9.7839,9.7839,9.4904,9.7839,19000.0],["1975-06-06",9.7839,9.8328,9.4415,9.5393,26300.0],["1975-06-09",9.3926,9.3926,8.9034,8.9523,59500.0],["1975-06-10",8.9034,8.9034,8.512,8.8545,47400.0],["1975-06-11",8.8545,9.0012,8.8055,8.9034,15900.0],["1975-06-12",8.9034,9.148,8.9034,9.0991,19700.0],["1975-06-13",8.9523,8.9523,8.7077,8.7077,68100.0],["1975-06-16",8.7077,8.9523,8.512,8.6588,48200.0],["1975-06-17",8.6588,8.6588,8.1696,8.2674,89300.0],["1975-06-18",8.2674,8.2674,7.9739,8.1696,47500.0],["1975-06-19",8.1696,8.3653,7.925,8.3653,102200.0],["1975-06-20",8.4142,8.6099,8.4142,8.5609,52400.0],["1975-06-23",8.5609,9.0012,8.4142,9.0012,60600.0],["1975-06-24",9.0012,9.0991,8.9034,8.9523,37800.0],["1975-06-25",8.9523,9.1969,8.9523,9.0991,58200.0],["1975-06-26",8.8055,8.8055,8.6588,8.7077,75600.0],["1975-06-27",8.6588,8.6588,8.3653,8.3653,18800.0],["1975-06-30",8.3653,8.6099,8.3653,8.512,41900.0],["1975-07-01",8.512,8.6588,8.3653,8.6099,36500.0],["1975-07-02",8.5609,8.5609,8.4142,8.4631,26100.0],["1975-07-03",8.4631,8.5609,8.4142,8.512,48400.0],["1975-07-07",8.512,8.5609,8.4631,8.4631,12100.0],["1975-07-08",8.4142,8.4142,8.2185,8.3653,45900.0],["1975-07-09",8.3653,8.3653,8.2185,8.3653,96500.0],["1975-07-10",8.3653,8.3653,8.2185,8.2674,145600.0],["1975-07-11",8.2185,8.2185,7.925,8.0717,335500.0],["1975-07-14",8.0717,8.3163,7.925,8.0717,48400.0],["1975-07-15",8.0717,8.1696,8.0228,8.1207,112400.0],["1975-07-16",8.1207,8.1696,7.6804,7.6804,91300.0],["1975-07-17",7.6804,7.925,7.6315,7.7782,53700.0],["1975-07-18",7.7782,7.925,7.7293,7.925,42000.0],["1975-07-21",7.8761,7.8761,7.6315,7.7293,39700.0],["1975-07-22",7.7293,7.8761,7.4358,7.5336,178700.0],["1975-07-23",7.4358,7.4358,6.8977,7.1912,103300.0],["1975-07-24",7.1912,7.3379,6.8977,7.3379,25300.0],["1975-07-25",7.3379,7.3869,6.9955,7.1912,15600.0],["1975-07-28",7.1912,7.1912,6.9466,7.1912,16500.0],["1975-07-29",7.1912,7.289,6.9466,6.9955,12500.0],["1975-07-30",6.9955,7.0933,6.8977,6.9955,17800.0],["1975-07-31",6.9955,7.0933,6.8487,6.8977,21500.0],["1975-08-01",6.8977,6.9466,6.6041,6.6531,13400.0],["1975-08-04",6.6042,6.6042,6.3106,6.5552,21700.0],["1975-08-05",6.4574,6.4574,6.115,6.2617,100700.0],["1975-08-06",6.2617,6.4574,6.115,6.4574,9800.0],["1975-08-07",6.4574,6.4574,6.115,6.2617,10900.0],["1975-08-08",6.2617,6.3596,6.115,6.2128,9800.0],["1975-08-11",6.2128,6.2128,5.8214,6.2128,29800.0],["1975-08-12",6.2128,6.3596,6.1639,6.2128,10900.0],["1975-08-13",6.2128,6.2617,6.0171,6.1639,6300.0],["1975-08-14",6.1639,6.1639,6.0171,6.115,4800.0],["1975-08-15",6.115,6.2617,6.115,6.2617,5900.0],["1975-08-18",6.2617,6.4085,6.2128,6.3595,22200.0],["1975-08-19",6.3596,6.4574,6.1639,6.2128,7900.0],["1975-08-20",6.2128,6.3106,5.9193,6.0171,11400.0],["1975-08-21",6.0171,6.066,5.8214,5.8704,9200.0],["1975-08-22",5.8704,6.115,5.8704,6.066,10000.0],["1975-08-25",6.066,6.115,5.9193,6.115,8000.0],["1975-08-26",6.066,6.066,5.8704,6.0171,7500.0],["1975-08-27",6.0171,6.066,5.8704,6.066,7100.0],["1975-08-28",6.115,6.5552,6.115,6.4574,19400.0],["1975-08-29",6.5063,6.7998,6.5063,6.702,28700.0],["1975-09-02",6.702,6.7998,6.3595,6.3595,7900.0],["1975-09-03",6.3596,6.6531,6.1639,6.6531,14300.0],["1975-09-04",6.6531,6.6531,6.5552,6.6531,8700.0],["1975-09-05",6.5552,6.5552,6.4085,6.5063,3800.0],["1975-09-08",6.4574,6.4574,6.2128,6.3106,12300.0],["1975-09-09",6.3106,6.4574,6.1639,6.2128,10500.0],["1975-09-10",6.115,6.115,5.9193,6.0171,9800.0],["1975-09-11",6.0171,6.066,5.8704,6.0171,17400.0],["1975-09-12",6.0171,6.115,5.8704,6.0171,10200.0],["1975-09-15",5.9193,5.9193,5.7725,5.8704,9700.0],["1975-09-16",5.8704,5.8704,5.4301,5.6747,58500.0],["1975-09-17",5.6747,5.6747,5.479,5.5768,15300.0],["1975-09-18",5.5768,5.8214,5.479,5.8214,18000.0],["1975-09-19",5.8704,6.1639,5.8704,6.1639,26100.0],["1975-09-22",6.1639,6.1639,5.9682,6.0171,11600.0],["1975-09-23",6.0171,6.0171,5.6747,5.8214,20300.0],["1975-09-24",5.8214,6.0171,5.6258,5.8704,16600.0],["1975-09-25",5.8704,5.8704,5.7236,5.8214,12800.0],["1975-09-26",5.8214,5.9682,5.7236,5.8704,24800.0],["1975-09-29",5.8704,6.2128,5.8214,6.0171,6400.0],["1975-09-30",6.0171,6.0171,5.8704,5.8704,11200.0],["1975-10-01",5.8704,5.9682,5.5768,5.7725,18400.0],["1975-10-02",5.7725,5.8704,5.6747,5.8214,7600.0],["1975-10-03",5.8214,6.066,5.8214,6.066,13100.0],["1975-10-06",6.066,6.3596,6.066,6.1639,8000.0],["1975-10-07",6.1639,6.2128,5.9193,6.1639,7200.0],["1975-10-08",6.1639,6.2617,5.9193,6.1639,9500.0],["1975-10-09",6.1639,6.2617,6.066,6.1639,7400.0],["1975-10-10",6.1639,6.2617,6.1639,6.1639,4300.0],["1975-10-13",6.1639,6.4085,6.115,6.3106,10600.0],["1975-10-14",6.3106,6.6531,6.2617,6.2617,15400.0],["1975-10-15",6.2617,6.4085,6.2617,6.3595,14200.0],["1975-10-16",6.4085,6.6041,6.4085,6.4574,22000.0],["1975-10-17",6.4085,6.4085,6.2617,6.4085,7800.0],["1975-10-20",6.4085,6.4574,6.2128,6.2128,6900.0],["1975-10-21",6.3106,6.5552,6.3106,6.4085,22000.0],["1975-10-22",6.4085,6.5552,6.3596,6.5552,38400.0],["1975-10-23",6.5552,6.7509,6.5063,6.7509,29800.0],["1975-10-24",6.7509,6.7998,6.5063,6.5063,57400.0],["1975-10-27",6.5063,6.5063,6.3595,6.4574,17700.0],["1975-10-28",6.4574,6.5552,6.4085,6.5063,24200.0],["1975-10-29",6.5063,6.5063,6.0171,6.115,16500.0],["1975-10-30",6.115,6.3596,5.9682,6.2617,27000.0],["1975-10-31",6.2617,6.4085,6.2617,6.4085,8300.0],["1975-11-03",6.3596,6.3596,6.1639,6.2617,5600.0],["1975-11-04",6.2617,6.3596,6.115,6.1639,7000.0],["1975-11-05",6.1639,6.4085,6.1639,6.2617,26700.0],["1975-11-06",6.2617,6.3596,6.1639,6.3106,19800.0],["1975-11-07",6.3106,6.4574,6.2617,6.4085,14400.0],["1975-11-10",6.3106,6.3106,6.115,6.2617,12800.0],["1975-11-11",6.2617,6.3596,6.2617,6.2617,17200.0],["1975-11-12",6.2617,6.3596,6.2617,6.3106,11800.0],["1975-11-13",6.3106,6.3596,6.2617,6.3106,18800.0],["1975-11-14",6.3106,6.3106,6.2617,6.3106,7900.0],["1975-11-17",6.3106,6.3596,6.2128,6.3106,7000.0],["1975-11-18",6.3106,6.3106,6.1639,6.1639,9900.0],["1975-11-19",6.1639,6.1639,5.9193,5.9193,8800.0],["1975-11-20",5.9193,6.066,5.8704,6.0171,9700.0],["1975-11-21",6.0171,6.0171,5.8704,5.9682,13100.0],["1975-11-24",5.9682,5.9682,5.7725,5.7725,14100.0],["1975-11-25",5.7725,5.9193,5.7725,5.9193,14800.0],["1975-11-26",5.9193,5.9193,5.7725,5.8214,13600.0],["1975-11-28",5.8214,5.8214,5.6747,5.7236,17200.0],["1975-12-01",5.7236,5.8704,5.7236,5.7725,16200.0],["1975-12-02",5.7725,5.7725,5.6258,5.6258,11200.0],["1975-12-03",5.5768,5.5768,5.4301,5.479,17300.0],["1975-12-04",5.479,5.479,5.1366,5.479,26400.0],["1975-12-05",5.3812,5.3812,5.2344,5.3812,16100.0],["1975-12-08",5.3322,5.3322,5.1855,5.2344,27800.0],["1975-12-09",5.2344,5.2344,4.9898,5.1366,18300.0],["1975-12-10",5.1855,5.3322,5.1855,5.2833,16900.0],["1975-12-11",5.2833,5.4301,5.2833,5.2833,16900.0],["1975-12-12",5.2833,5.3812,5.2833,5.3812,18100.0],["1975-12-15",5.3812,5.4301,5.3322,5.3812,12700.0],["1975-12-16",5.3812,5.6258,5.3812,5.4301,22000.0],["1975-12-17",5.4301,5.5768,5.3812,5.479,13200.0],["1975-12-18",5.479,5.6747,5.3812,5.6258,37900.0],["1975-12-19",5.6258,5.9193,5.5279,5.9193,34400.0],["1975-12-22",5.9193,6.0171,5.8704,5.9193,12900.0],["1975-12-23",5.9193,6.1639,5.9193,6.1639,21500.0],["1975-12-24",6.1639,6.5063,6.066,6.4574,23300.0],["1975-12-26",6.4574,6.7998,6.4574,6.6531,34400.0],["1975-12-29",6.6531,6.6531,6.3106,6.3595,30300.0],["1975-12-30",6.3596,6.5063,6.3106,6.3106,10200.0],["1975-12-31",6.4085,6.5552,6.4085,6.5063,13600.0],["1976-01-02",6.5063,6.5552,6.4085,6.4574,3800.0],["1976-01-05",6.4574,6.6042,6.4574,6.5063,31300.0],["1976-01-06",6.5552,6.8487,6.5552,6.7509,52100.0],["1976-01-07",6.7509,7.1912,6.5552,6.6531,75400.0],["1976-01-08",6.6531,6.9955,6.5552,6.7998,45000.0],["1976-01-09",6.7998,6.8487,6.6041,6.6041,33400.0],["1976-01-12",6.7509,7.0444,6.7509,7.0444,52500.0],["1976-01-13",7.0444,7.1912,6.9466,7.0444,64100.0],["1976-01-14",7.0444,7.3379,6.9466,7.3379,52500.0],["1976-01-15",7.3379,7.5825,7.2401,7.3379,83000.0],["1976-01-16",7.3869,7.6315,7.3869,7.6315,56700.0],["1976-01-19",7.6315,8.1696,7.5825,8.1696,83000.0],["1976-01-20",8.0717,8.0717,7.7782,8.0228,62400.0],["1976-01-21",7.925,7.925,7.4358,7.7782,165000.0],["1976-01-22",7.7782,7.7782,7.5825,7.7782,18600.0],["1976-01-23",7.7782,8.0228,7.7293,8.0228,26500.0],["1976-01-26",8.0228,8.1696,7.9739,8.0228,49400.0],["1976-01-27",7.9739,7.9739,7.6804,7.7782,50400.0],["1976-01-28",7.7782,7.7782,7.5825,7.6804,24600.0],["1976-01-29",7.7293,7.9739,7.7293,7.925,24000.0],["1976-01-30",7.925,8.0228,7.5336,7.5336,46700.0],["1976-02-02",7.5336,7.6315,7.3379,7.4847,29500.0],["1976-02-03",7.4847,7.6804,7.4847,7.6315,35000.0],["1976-02-04",7.6804,7.9739,7.6804,7.8271,37200.0],["1976-02-05",7.8271,7.925,7.7293,7.7782,41900.0],["1976-02-06",7.7782,7.7782,7.4847,7.4847,19300.0],["1976-02-09",7.4847,7.7782,7.4847,7.7293,14300.0],["1976-02-10",7.7293,7.7782,7.5825,7.7293,50800.0],["1976-02-11",7.7293,7.8271,7.6804,7.8271,34100.0],["1976-02-12",7.8271,8.0717,7.8271,7.925,95400.0],["1976-02-13",7.925,7.9739,7.8271,7.925,54000.0],["1976-02-17",7.925,8.1207,7.925,8.0228,44900.0],["1976-02-18",8.0228,8.3653,8.0228,8.3653,52800.0],["1976-02-19",8.3653,8.4142,7.2401,8.1696,79600.0],["1976-02-20",8.1696,8.3163,7.925,7.9739,70700.0],["1976-02-23",8.0228,8.2185,8.0228,8.0717,60300.0],["1976-02-24",8.0717,8.1696,7.9739,8.0717,59600.0],["1976-02-25",8.0717,8.1696,7.9739,8.0228,35900.0],["1976-02-26",8.0228,8.1696,7.8761,7.925,29300.0],["1976-02-27",7.925,8.1207,7.7293,7.925,37200.0],["1976-03-01",7.925,8.0228,7.8761,8.0228,22300.0],["1976-03-02",8.0228,8.2185,7.925,8.1207,19700.0],["1976-03-03",8.1207,8.1696,7.9739,7.9739,14200.0],["1976-03-04",7.9739,8.0717,7.6315,7.7293,20600.0],["1976-03-05",7.7293,7.8271,7.5825,7.7782,12500.0],["1976-03-08",7.8271,8.0228,7.8271,7.8761,22600.0],["1976-03-09",7.925,8.0228,7.925,7.9739,24200.0],["1976-03-10",7.9739,8.1696,7.8271,8.0717,14800.0],["1976-03-11",8.0717,8.3163,8.0717,8.1207,22300.0],["1976-03-12",8.1207,8.2185,8.0228,8.1696,17400.0],["1976-03-15",8.0717,8.0717,7.9739,8.0228,16700.0],["1976-03-16",8.0228,8.1207,7.7782,7.9739,72000.0],["1976-03-17",7.9739,8.3163,7.925,8.1696,114300.0],["1976-03-18",8.1696,8.2185,8.0228,8.1207,24500.0],["1976-03-19",8.1207,8.2674,8.0717,8.1696,31200.0],["1976-03-22",8.2185,8.3163,8.2185,8.3163,23000.0],["1976-03-23",8.3163,8.6099,8.2185,8.6099,43900.0],["1976-03-24",8.6099,8.6588,8.4142,8.4142,52200.0],["1976-03-25",8.4142,8.4142,8.1207,8.2185,19800.0],["1976-03-26",8.2185,8.4631,8.2185,8.3163,17900.0],["1976-03-29",8.3163,8.3653,8.1696,8.1696,13800.0],["1976-03-30",8.1696,8.2185,8.0717,8.1207,12000.0],["1976-03-31",8.1207,8.1696,8.0717,8.1207,11800.0],["1976-04-01",8.1207,8.2185,8.0717,8.1696,13000.0],["1976-04-02",8.1696,8.3163,8.0717,8.1207,13600.0],["1976-04-05",8.1696,8.3653,8.1696,8.3653,18900.0],["1976-04-06",8.3653,8.512,8.3653,8.4142,34700.0],["1976-04-07",8.4142,8.4142,8.0717,8.0717,16700.0],["1976-04-08",8.0717,8.0717,7.7293,7.7293,35400.0],["1976-04-09",7.7293,7.7782,7.4847,7.4847,85000.0],["1976-04-12",7.4847,7.7293,7.3869,7.4847,23500.0],["1976-04-13",7.4847,7.5336,7.3379,7.5336,21300.0],["1976-04-14",7.5336,7.5336,7.2401,7.3379,16400.0],["1976-04-15",7.289,7.289,7.0933,7.289,16600.0],["1976-04-19",7.4358,7.6315,7.4358,7.5336,23900.0],["1976-04-20",7.5336,7.925,7.4358,7.925,45200.0],["1976-04-21",7.925,8.0717,7.6804,7.7782,22400.0],["1976-04-22",7.7782,7.8761,7.7293,7.7293,40000.0],["1976-04-23",7.7293,7.7293,7.4358,7.5336,15100.0],["1976-04-26",7.5336,7.6315,7.3869,7.4847,9500.0],["1976-04-27",7.4847,7.6315,7.3869,7.4358,14100.0],["1976-04-28",7.4358,7.5336,7.3379,7.4847,11300.0],["1976-04-29",7.4847,7.5336,7.4358,7.4847,9500.0],["1976-04-30",7.4847,7.5825,7.4847,7.4847,7700.0],["1976-05-03",7.4358,7.4358,7.289,7.289,9500.0],["1976-05-04",7.289,7.4358,7.1912,7.4358,16400.0],["1976-05-05",7.4358,7.4847,7.2401,7.289,6000.0],["1976-05-06",7.289,7.289,7.1912,7.2401,7600.0],["1976-05-07",7.2401,7.2401,7.0933,7.1423,45100.0],["1976-05-10",7.1912,7.4358,7.1912,7.3869,14500.0],["1976-05-11",7.3869,7.5336,7.3869,7.4847,26600.0],["1976-05-12",7.4847,7.5336,7.4358,7.4847,14900.0],["1976-05-13",7.4847,7.5336,7.3869,7.4358,13700.0],["1976-05-14",7.4358,7.4358,7.3379,7.3379,10500.0],["1976-05-17",7.3379,7.3869,7.1912,7.1912,9700.0],["1976-05-18",7.1912,7.2401,7.1912,7.2401,6900.0],["1976-05-19",7.1912,7.1912,6.8488,7.0444,42700.0],["1976-05-20",7.0444,7.0444,6.9955,7.0444,13900.0],["1976-05-21",7.0444,7.0444,6.7998,6.7998,18900.0],["1976-05-24",6.7998,6.7998,6.2617,6.3106,28800.0],["1976-05-25",6.3106,6.4574,6.2128,6.4085,18800.0],["1976-05-26",6.4085,6.5063,6.1639,6.3106,35200.0],["1976-05-27",6.3106,6.9955,6.2128,6.3595,14200.0],["1976-05-28",6.3596,6.5063,6.2128,6.3106,23200.0],["1976-06-01",6.3106,6.4085,6.3106,6.3595,10200.0],["1976-06-02",6.3596,6.4085,6.2617,6.4085,10300.0],["1976-06-03",6.4085,6.5063,6.3106,6.3106,13400.0],["1976-06-04",6.3106,6.4085,6.1639,6.1639,37500.0],["1976-06-07",6.1639,6.2128,5.9193,5.9193,20500.0],["1976-06-08",5.9193,6.4085,5.9193,6.2128,26700.0],["1976-06-09",6.2617,6.4085,6.2617,6.3595,14100.0],["1976-06-10",6.4085,6.6041,6.4085,6.6041,13600.0],["1976-06-11",6.6041,6.702,6.5552,6.6531,14300.0],["1976-06-14",6.7998,6.9955,6.7998,6.9955,12100.0],["1976-06-15",6.9955,6.9955,6.6041,6.6531,13500.0],["1976-06-16",6.6531,6.9466,6.6531,6.8487,9000.0],["1976-06-17",6.8977,7.0444,6.8977,6.9955,17800.0],["1976-06-18",6.9955,6.9955,6.7509,6.9466,24800.0],["1976-06-21",6.9466,6.9955,6.8488,6.9466,18300.0],["1976-06-22",6.9466,7.1912,6.8487,6.8487,23900.0],["1976-06-23",6.8488,6.9955,6.7998,6.9466,11600.0],["1976-06-24",6.9466,7.0444,6.8977,6.9466,14900.0],["1976-06-25",6.9466,7.0444,6.9466,6.9955,12500.0],["1976-06-28",6.9955,7.1423,6.9955,7.0933,18300.0],["1976-06-29",7.1423,7.3379,7.1423,7.289,68600.0],["1976-06-30",7.3869,7.6315,7.3869,7.6315,57400.0],["1976-07-01",7.6315,7.6804,7.4847,7.5825,29800.0],["1976-07-02",7.5825,7.6315,7.5336,7.5825,13000.0],["1976-07-06",7.6315,7.7293,7.6315,7.7293,29700.0],["1976-07-07",7.7293,7.7293,7.6804,7.7293,12700.0],["1976-07-08",7.7293,7.8271,7.6804,7.7782,26000.0],["1976-07-09",7.7782,7.7782,7.5825,7.5825,32900.0],["1976-07-12",7.5825,7.7293,7.5336,7.6804,12500.0],["1976-07-13",7.6804,7.7782,7.5825,7.6315,38200.0],["1976-07-14",7.6315,7.7293,7.5336,7.7293,12400.0],["1976-07-15",7.7293,7.7293,7.5336,7.6315,10900.0],["1976-07-16",7.5825,7.5825,7.4847,7.5825,9100.0],["1976-07-19",7.5825,7.5825,7.4358,7.4847,11800.0],["1976-07-20",7.4847,7.5336,7.1912,7.3869,12400.0],["1976-07-21",7.3379,7.3379,7.0933,7.2401,11400.0],["1976-07-22",7.2401,7.3379,7.1423,7.1912,14800.0],["1976-07-23",7.1912,7.289,7.1423,7.1912,8200.0],["1976-07-26",7.1912,7.289,7.0933,7.1423,5600.0],["1976-07-27",7.1423,7.1423,6.9466,7.0444,9200.0],["1976-07-28",7.0444,7.0444,6.8977,6.8977,9400.0],["1976-07-29",6.9466,7.0933,6.9466,7.0933,5700.0],["1976-07-30",7.0934,7.1423,6.9466,7.0444,7900.0],["1976-08-02",7.0444,7.0934,6.9955,7.0444,8700.0],["1976-08-03",7.0444,7.0933,6.9955,7.0933,12100.0],["1976-08-04",7.0933,7.0933,6.9955,6.9955,11000.0],["1976-08-05",6.9955,6.9955,6.9955,6.9955,0.0],["1976-08-06",6.9955,7.0444,6.9466,6.9466,8400.0],["1976-08-09",6.9466,6.9955,6.9466,6.9466,3900.0],["1976-08-10",6.9466,6.9955,6.8977,6.9955,8300.0],["1976-08-11",6.9955,6.9955,6.9466,6.9466,5000.0],["1976-08-12",6.9466,6.9955,6.8977,6.9466,8900.0],["1976-08-13",6.9955,7.0444,6.9955,6.9955,10700.0],["1976-08-16",6.9955,6.9955,6.8977,6.9466,2200.0],["1976-08-17",6.9466,6.9466,6.7509,6.7998,30600.0],["1976-08-18",6.7998,6.7998,6.6041,6.702,11300.0],["1976-08-19",6.6531,6.6531,6.3106,6.3106,18100.0],["1976-08-20",6.3106,6.3106,6.115,6.3106,26100.0],["1976-08-23",6.2617,6.2617,6.1639,6.2617,21000.0],["1976-08-24",6.2617,6.3106,6.2617,6.3106,10700.0],["1976-08-25",6.3106,6.3596,6.2617,6.3106,8800.0],["1976-08-26",6.3106,6.4085,6.3106,6.3106,10000.0],["1976-08-27",6.3106,6.3106,6.2617,6.3106,17700.0],["1976-08-30",6.3596,6.4085,6.3596,6.4085,7200.0],["1976-08-31",6.4085,6.5063,6.3596,6.5063,22400.0],["1976-09-01",6.5063,6.702,6.4085,6.6531,16900.0],["1976-09-02",6.6531,6.6531,6.5063,6.6041,15600.0],["1976-09-03",6.6041,6.6041,6.5063,6.6041,3400.0],["1976-09-07",6.6042,6.702,6.5552,6.5552,6400.0],["1976-09-08",6.5552,6.6042,6.4574,6.5552,7300.0],["1976-09-09",6.5063,6.5063,6.2617,6.3106,20700.0],["1976-09-10",6.3106,6.4085,6.2128,6.2617,14900.0],["1976-09-13",6.2617,6.3596,6.2128,6.2617,21700.0],["1976-09-14",6.2617,6.3596,6.2617,6.2617,20900.0],["1976-09-15",6.2617,6.3106,6.1639,6.2128,28600.0],["1976-09-16",6.2128,6.4085,6.2128,6.4085,43600.0],["1976-09-17",6.4574,6.5552,6.4574,6.5063,36000.0],["1976-09-20",6.5552,6.6042,6.5552,6.5552,41000.0],["1976-09-21",6.5552,6.7509,6.5552,6.7509,63300.0],["1976-09-22",6.7509,6.8977,6.7509,6.8977,53900.0],["1976-09-23",6.8977,6.9466,6.8487,6.8487,22700.0],["1976-09-24",6.8487,6.8977,6.7998,6.8977,9100.0],["1976-09-27",6.8977,6.8977,6.7998,6.7998,8800.0],["1976-09-28",6.7998,6.9955,6.702,6.7509,38000.0],["1976-09-29",6.7509,6.8487,6.702,6.7998,15800.0],["1976-09-30",6.7998,6.7998,6.6041,6.6041,7200.0],["1976-10-01",6.6041,6.702,6.5552,6.6041,8800.0],["1976-10-04",6.6042,6.6042,6.4085,6.5552,6200.0],["1976-10-05",6.5552,6.6041,6.3595,6.3595,13600.0],["1976-10-06",6.3596,6.4085,6.2128,6.2617,26100.0],["1976-10-07",6.3106,6.5552,6.3106,6.5552,25000.0],["1976-10-08",6.5552,6.6042,6.3596,6.4085,6300.0],["1976-10-11",6.3596,6.3596,6.2128,6.2617,14100.0],["1976-10-12",6.2617,6.3596,6.2128,6.2617,8200.0],["1976-10-13",6.2617,6.5063,6.2128,6.4574,12400.0],["1976-10-14",6.4574,6.5063,6.3106,6.3106,7300.0],["1976-10-15",6.3106,6.5552,6.3106,6.4085,12100.0],["1976-10-18",6.4085,6.5552,6.3106,6.5063,14800.0],["1976-10-19",6.5063,6.6041,6.4574,6.6041,10100.0],["1976-10-20",6.6041,6.7509,6.4574,6.7509,17100.0],["1976-10-21",6.7509,6.8487,6.5552,6.5552,14800.0],["1976-10-22",6.5552,6.6042,6.3106,6.4085,19700.0],["1976-10-25",6.4085,6.5063,6.3596,6.4085,4700.0],["1976-10-26",6.4085,6.5552,6.3596,6.5063,10600.0],["1976-10-27",6.5063,6.5552,6.4574,6.5552,9800.0],["1976-10-28",6.5552,6.6042,6.5063,6.5552,11300.0],["1976-10-29",6.5552,6.6041,6.5063,6.6041,14700.0],["1976-11-01",6.6041,6.8487,6.5552,6.7509,16200.0],["1976-11-03",6.7509,6.7998,6.5552,6.7998,11800.0],["1976-11-04",6.8487,7.1912,6.8487,7.0933,34100.0],["1976-11-05",7.0934,7.1423,6.9466,7.0444,24100.0],["1976-11-08",7.0444,7.0444,6.7998,6.8487,32800.0],["1976-11-09",6.8487,6.9466,6.6041,6.702,12700.0],["1976-11-10",6.702,6.8977,6.5552,6.6041,14100.0],["1976-11-11",6.6042,6.7998,6.5552,6.7998,9700.0],["1976-11-12",6.7998,6.8487,6.7509,6.8487,10800.0],["1976-11-15",6.7998,6.7998,6.702,6.7998,7600.0],["1976-11-16",6.7998,6.9955,6.7998,6.7998,18000.0],["1976-11-17",6.7998,7.3379,6.7509,7.1912,116900.0],["1976-11-18",7.1912,7.289,7.0933,7.2401,78200.0],["1976-11-19",7.2401,7.289,7.0933,7.2401,28400.0],["1976-11-22",7.2401,7.289,7.1423,7.289,27400.0],["1976-11-23",7.289,7.289,7.0444,7.1912,10800.0],["1976-11-24",7.1912,7.3379,7.0444,7.289,36900.0],["1976-11-26",7.289,7.289,7.0933,7.1912,16600.0],["1976-11-29",7.1912,7.289,7.1423,7.289,25200.0],["1976-11-30",7.289,7.289,7.1423,7.2401,13100.0],["1976-12-01",7.2401,7.5336,7.2401,7.5336,148200.0],["1976-12-02",7.5336,7.5825,7.4358,7.4358,45300.0],["1976-12-03",7.4358,7.4358,7.289,7.3869,30000.0],["1976-12-06",7.3869,7.4847,7.3379,7.4847,27200.0],["1976-12-07",7.4847,7.5336,7.3379,7.4358,57100.0],["1976-12-08",7.4358,7.4847,7.3379,7.4358,18000.0],["1976-12-09",7.4358,7.5825,7.4358,7.5825,36400.0],["1976-12-10",7.5825,7.6804,7.5336,7.6804,25600.0],["1976-12-13",7.6804,7.7293,7.6315,7.6804,14800.0],["1976-12-14",7.6804,7.6804,7.5336,7.6804,13300.0],["1976-12-15",7.6804,7.7293,7.5825,7.7293,33800.0],["1976-12-16",7.7293,7.7293,7.6315,7.6804,17900.0],["1976-12-17",7.6804,7.6804,7.5825,7.6315,9100.0],["1976-12-20",7.6315,7.6315,7.5336,7.6315,7800.0],["1976-12-21",7.6315,7.6315,7.5336,7.5825,15400.0],["1976-12-22",7.5825,7.6804,7.289,7.3869,21000.0],["1976-12-23",7.3379,7.3379,7.1912,7.289,19500.0],["1976-12-27",7.289,7.4358,7.1912,7.4358,17500.0],["1976-12-28",7.4358,7.5336,7.3379,7.4847,29700.0],["1976-12-29",7.4847,7.5336,7.289,7.4358,11100.0],["1976-12-30",7.4358,7.5336,7.3869,7.4847,18700.0],["1976-12-31",7.4847,7.5336,7.289,7.289,10000.0],["1977-01-03",7.3379,7.5336,7.3379,7.3379,8100.0],["1977-01-04",7.2401,7.2401,6.9955,7.0444,30800.0],["1977-01-05",6.9466,6.9466,6.7998,6.7998,41800.0],["1977-01-06",6.8488,7.0444,6.8488,6.9466,14400.0],["1977-01-07",6.9466,6.9955,6.8977,6.8977,5700.0],["1977-01-10",6.8977,6.9955,6.8487,6.8977,26000.0],["1977-01-11",6.8977,6.8977,6.8487,6.8977,10400.0],["1977-01-12",6.8977,6.9955,6.7998,6.9466,10900.0],["1977-01-13",6.9466,6.9955,6.7998,6.8487,13300.0],["1977-01-14",6.8488,6.9955,6.8488,6.9466,7100.0],["1977-01-17",6.8977,6.8977,6.7509,6.7998,10100.0],["1977-01-18",6.7998,6.8487,6.6531,6.7998,13000.0],["1977-01-19",6.7998,6.7998,6.5063,6.5552,121100.0],["1977-01-20",6.5552,6.6042,6.4574,6.5063,13000.0],["1977-01-21",6.5063,6.5552,6.4574,6.5552,5100.0],["1977-01-24",6.5552,6.6531,6.3596,6.5063,16800.0],["1977-01-25",6.5063,6.5552,6.4085,6.5063,15100.0],["1977-01-26",6.5063,6.6041,6.4574,6.4574,16300.0],["1977-01-27",6.4574,6.5063,6.4085,6.4085,12800.0],["1977-01-28",6.4085,6.4085,6.3106,6.4085,12800.0],["1977-01-31",6.3106,6.3106,6.115,6.2128,27600.0],["1977-02-01",6.2128,6.2617,6.1639,6.2128,15900.0],["1977-02-02",6.2617,6.3596,6.2617,6.3106,12600.0],["1977-02-03",6.3106,6.3596,6.2128,6.2617,9700.0],["1977-02-04",6.2617,6.3106,6.1639,6.2128,9600.0],["1977-02-07",6.2128,6.3106,6.115,6.1639,16400.0],["1977-02-08",6.1639,6.2617,6.1639,6.2617,7000.0],["1977-02-09",6.2617,6.2617,6.1639,6.1639,14300.0],["1977-02-10",6.1639,6.3106,6.1639,6.2128,10300.0],["1977-02-11",6.2128,6.2617,6.115,6.115,6200.0],["1977-02-14",6.115,6.1639,5.9682,6.0171,28100.0],["1977-02-15",6.0171,6.115,6.0171,6.0171,32400.0],["1977-02-16",6.0171,6.115,5.9682,6.115,12400.0],["1977-02-17",6.115,6.115,5.9682,6.066,18200.0],["1977-02-18",6.0171,6.0171,5.9193,5.9193,24200.0],["1977-02-22",5.9193,5.9682,5.8704,5.9193,29500.0],["1977-02-23",5.9193,5.9193,5.7725,5.8704,18200.0],["1977-02-24",5.8214,5.8214,5.7236,5.7725,18600.0],["1977-02-25",5.7725,5.8214,5.7236,5.8214,15700.0],["1977-02-28",5.8214,5.9193,5.7236,5.9193,27400.0],["1977-03-01",5.9193,6.1639,5.9193,6.066,24100.0],["1977-03-02",6.066,6.1639,5.8214,5.8704,26000.0],["1977-03-03",5.8704,5.9682,5.8704,5.9682,8200.0],["1977-03-04",5.9682,6.0171,5.9682,6.0171,5600.0],["1977-03-07",6.0171,6.1639,6.0171,6.115,9100.0],["1977-03-08",6.115,6.115,5.9682,5.9682,8500.0],["1977-03-09",5.9682,5.9682,5.8214,5.9193,15600.0],["1977-03-10",5.9193,5.9682,5.8214,5.9682,11400.0],["1977-03-11",5.9193,5.9193,5.8704,5.8704,12400.0],["1977-03-14",5.8704,6.0171,5.8214,5.9682,12300.0],["1977-03-15",5.9682,6.066,5.9193,5.9193,22400.0],["1977-03-16",5.9193,6.1639,5.9193,6.1639,21400.0],["1977-03-17",6.1639,6.1639,6.066,6.066,7700.0],["1977-03-18",6.066,6.115,5.9193,5.9193,7000.0],["1977-03-21",5.9193,5.9682,5.8704,5.9682,9000.0],["1977-03-22",5.9682,6.066,5.9193,6.0171,9100.0],["1977-03-23",6.0171,6.115,5.9682,6.0171,15900.0],["1977-03-24",6.0171,6.066,5.8704,6.0171,10000.0],["1977-03-25",5.9682,5.9682,5.8704,5.8704,4000.0],["1977-03-28",5.8704,5.8704,5.7725,5.8704,15400.0],["1977-03-29",5.8704,5.9682,5.7725,5.7725,17300.0],["1977-03-30",5.7725,5.8704,5.5279,5.5768,26000.0],["1977-03-31",5.6258,5.7236,5.6258,5.6258,4800.0],["1977-04-01",5.6258,5.7236,5.6258,5.7236,23900.0],["1977-04-04",5.7236,5.7236,5.2833,5.4301,29900.0],["1977-04-05",5.4301,5.4301,5.2344,5.3322,20800.0],["1977-04-06",5.3322,5.4301,5.2833,5.2833,13600.0],["1977-04-07",5.2833,5.3322,5.2344,5.3322,21200.0],["1977-04-11",5.3322,5.6258,5.3322,5.5768,22700.0],["1977-04-12",5.7236,5.9682,5.7236,5.8704,37000.0],["1977-04-13",5.8704,5.9193,5.8214,5.8704,15000.0],["1977-04-14",5.9193,6.066,5.9193,6.0171,16100.0],["1977-04-15",6.0171,6.115,6.0171,6.066,25500.0],["1977-04-18",6.0171,6.0171,5.9682,6.0171,11700.0],["1977-04-19",5.9682,5.9682,5.7236,5.7236,27700.0],["1977-04-20",5.7236,5.8214,5.7236,5.8214,15900.0],["1977-04-21",5.7236,5.7236,5.3812,5.4301,12800.0],["1977-04-22",5.4301,5.4301,5.3812,5.4301,21700.0],["1977-04-25",5.4301,5.4301,5.3322,5.3322,28800.0],["1977-04-26",5.3322,5.479,5.3322,5.3812,13200.0],["1977-04-27",5.3812,5.479,5.3322,5.3812,12100.0],["1977-04-28",5.3322,5.3322,5.1855,5.2344,42500.0],["1977-04-29",5.2344,5.2833,5.2344,5.2344,23200.0],["1977-05-02",5.3322,5.4301,5.3322,5.3322,18100.0],["1977-05-03",5.3322,5.479,5.3322,5.3812,11900.0],["1977-05-04",5.3812,5.479,5.3812,5.4301,33300.0],["1977-05-05",5.4301,5.479,5.3812,5.479,16900.0],["1977-05-06",5.479,5.5279,5.3812,5.5279,10200.0],["1977-05-09",5.5279,5.6258,5.479,5.5279,11500.0],["1977-05-10",5.5279,5.5768,5.4301,5.5768,15800.0],["1977-05-11",5.5768,5.5768,5.5279,5.5768,7500.0],["1977-05-12",5.5768,5.6258,5.5279,5.6258,14500.0],["1977-05-13",5.5768,5.5768,5.3812,5.3812,11200.0],["1977-05-16",5.3812,5.5279,5.3322,5.3812,28500.0],["1977-05-17",5.3812,5.4301,5.3322,5.4301,7500.0],["1977-05-18",5.4301,5.4301,5.3812,5.4301,11300.0],["1977-05-19",5.4301,5.4301,5.3812,5.4301,8300.0],["1977-05-20",5.4301,5.4301,5.2833,5.3322,31900.0],["1977-05-23",5.3322,5.3322,5.2833,5.3322,12400.0],["1977-05-24",5.2833,5.2833,5.1855,5.2833,15500.0],["1977-05-25",5.2833,5.2833,5.1855,5.1855,13100.0],["1977-05-26",5.1855,5.2344,5.0876,5.0876,45600.0],["1977-05-27",5.0876,5.1366,4.9898,4.9898,9800.0],["1977-05-31",4.9898,4.9898,4.9409,4.9898,23000.0],["1977-06-01",4.9898,5.0387,4.843,4.9409,11200.0],["1977-06-02",4.9409,4.9409,4.6963,4.7941,18300.0],["1977-06-03",4.7941,4.843,4.6963,4.843,20900.0],["1977-06-06",4.843,4.892,4.7941,4.892,12400.0],["1977-06-07",4.892,4.9409,4.7452,4.9409,15500.0],["1977-06-08",4.9409,4.9898,4.7941,4.9898,11600.0],["1977-06-09",4.9898,5.0387,4.9409,4.9898,23700.0],["1977-06-10",4.9898,5.0387,4.9409,4.9409,9900.0],["1977-06-13",4.9409,4.9898,4.892,4.9409,15900.0],["1977-06-14",4.9409,5.1366,4.9409,5.1366,48900.0],["1977-06-15",5.1366,5.1366,5.0876,5.1366,12400.0],["1977-06-16",5.1366,5.1855,5.0876,5.1855,12500.0],["1977-06-17",5.1855,5.2833,5.1366,5.2833,17200.0],["1977-06-20",5.2833,5.3812,5.2344,5.3322,19100.0],["1977-06-21",5.3322,5.479,5.3322,5.479,24300.0],["1977-06-22",5.479,5.479,5.3322,5.3812,9600.0],["1977-06-23",5.3812,5.3812,5.2833,5.3812,5500.0],["1977-06-24",5.3812,5.3812,5.1855,5.1855,9000.0],["1977-06-27",5.1855,5.2344,5.1855,5.2344,6700.0],["1977-06-28",5.2344,5.2344,5.1855,5.1855,3200.0],["1977-06-29",5.1855,5.2344,5.1366,5.1366,7400.0],["1977-06-30",5.1366,5.1855,5.0876,5.0876,12300.0],["1977-07-01",5.0876,5.1855,5.0876,5.0876,5400.0],["1977-07-05",5.1366,5.1855,5.1366,5.1366,7200.0],["1977-07-06",5.1366,5.2344,5.1366,5.1855,8800.0],["1977-07-07",5.1855,5.2344,5.1366,5.2344,5000.0],["1977-07-08",5.2344,5.2833,5.1855,5.2833,10300.0],["1977-07-11",5.2833,5.2833,5.1855,5.2833,4100.0],["1977-07-12",5.2344,5.2344,5.1366,5.1855,8300.0],["1977-07-13",5.1855,5.2344,5.0387,5.0387,29300.0],["1977-07-15",5.0387,5.0876,4.9409,5.0387,12500.0],["1977-07-18",5.0387,5.0387,4.9409,5.0387,9800.0],["1977-07-19",5.0387,5.1366,4.9409,4.9898,16900.0],["1977-07-20",4.9898,5.0387,4.9409,4.9409,13000.0],["1977-07-21",4.9409,5.1366,4.9409,5.1366,15900.0],["1977-07-22",5.1366,5.1366,5.0387,5.0876,8800.0],["1977-07-25",5.0876,5.1855,5.0876,5.0876,9600.0],["1977-07-26",5.0876,5.1366,5.0387,5.0387,22600.0],["1977-07-27",5.0387,5.1366,4.9898,4.9898,2500.0],["1977-07-28",4.9898,5.0387,4.9898,5.0387,17600.0],["1977-07-29",5.0387,5.0876,4.9898,5.0876,4200.0],["1977-08-01",5.0876,5.1366,4.9898,4.9898,6900.0],["1977-08-02",4.9898,5.0387,4.9409,4.9898,5800.0],["1977-08-03",4.9898,4.9898,4.892,4.9409,13700.0],["1977-08-04",4.9409,5.0387,4.9409,5.0387,15800.0],["1977-08-05",5.0876,5.2344,5.0876,5.2344,20300.0],["1977-08-08",5.1855,5.1855,5.0876,5.0876,12900.0],["1977-08-09",5.0876,5.0876,5.0387,5.0387,11700.0],["1977-08-10",5.0387,5.1366,4.9898,5.0387,45300.0],["1977-08-11",5.0387,5.0876,4.9898,4.9898,9100.0],["1977-08-12",4.9898,5.0387,4.9409,4.9898,17900.0],["1977-08-15",4.9898,4.9898,4.9409,4.9409,7400.0],["1977-08-16",4.9409,5.1366,4.9409,5.0876,19100.0],["1977-08-17",5.0876,5.2344,5.0876,5.1855,95800.0],["1977-08-18",5.1855,5.3322,5.1855,5.2344,20300.0],["1977-08-19",5.2344,5.2833,5.1855,5.1855,3900.0],["1977-08-22",5.1855,5.1855,5.1366,5.1855,20300.0],["1977-08-23",5.1855,5.4301,5.1366,5.3322,19200.0],["1977-08-24",5.3322,5.5279,5.2833,5.4301,29200.0],["1977-08-25",5.4301,5.4301,5.2833,5.2833,10900.0],["1977-08-26",5.2833,5.4301,5.2344,5.2833,11900.0],["1977-08-29",5.2833,5.5279,5.2344,5.5279,22600.0],["1977-08-30",5.5279,5.6258,5.3812,5.4301,25200.0],["1977-08-31",5.4301,5.479,5.3812,5.479,18400.0],["1977-09-01",5.479,5.5279,5.3812,5.4301,15000.0],["1977-09-02",5.4301,5.479,5.4301,5.4301,5000.0],["1977-09-06",5.4301,5.5279,5.4301,5.479,9300.0],["1977-09-07",5.479,5.5279,5.3812,5.479,16800.0],["1977-09-08",5.479,5.5768,5.479,5.479,4400.0],["1977-09-09",5.479,5.5279,5.4301,5.4301,25600.0],["1977-09-12",5.4301,5.4301,5.3812,5.3812,7900.0],["1977-09-13",5.3812,5.479,5.3322,5.479,5500.0],["1977-09-14",5.479,5.479,5.3812,5.4301,8200.0],["1977-09-15",5.4301,5.479,5.3812,5.4301,5800.0],["1977-09-16",5.479,5.5279,5.479,5.5279,7700.0],["1977-09-19",5.5279,5.5279,5.3812,5.3812,9500.0],["1977-09-20",5.3812,5.3812,5.2833,5.3812,27700.0],["1977-09-21",5.3812,5.3812,5.2344,5.2344,6500.0],["1977-09-22",5.2344,5.2833,5.1366,5.2833,4700.0],["1977-09-23",5.2344,5.2344,5.1366,5.1366,5500.0],["1977-09-26",5.1366,5.1366,5.0876,5.1366,3500.0],["1977-09-27",5.1366,5.1366,4.9898,5.0387,18300.0],["1977-09-28",5.0387,5.0876,4.9409,5.0876,32400.0],["1977-09-29",5.0876,5.1855,5.0387,5.0876,8300.0],["1977-09-30",5.1855,5.3812,5.1855,5.2344,21600.0],["1977-10-03",5.2344,5.3322,5.2344,5.3322,11800.0],["1977-10-04",5.2833,5.2833,5.1366,5.1366,8300.0],["1977-10-05",5.1366,5.2833,5.1366,5.1855,9200.0],["1977-10-06",5.1855,5.2344,5.1366,5.2344,6500.0],["1977-10-07",5.2344,5.3322,5.1855,5.1855,6400.0],["1977-10-10",5.1855,5.1855,5.1366,5.1855,3600.0],["1977-10-11",5.1855,5.2344,5.0876,5.1366,5200.0],["1977-10-12",5.1366,5.2344,5.1366,5.2344,4800.0],["1977-10-13",5.2344,5.2344,5.1366,5.1366,7100.0],["1977-10-14",5.1366,5.3322,5.1366,5.3322,33400.0],["1977-10-17",5.2833,5.2833,5.1855,5.2344,5300.0],["1977-10-18",5.2344,5.2833,5.1855,5.2344,10500.0],["1977-10-19",5.2344,5.2344,5.1855,5.1855,10200.0],["1977-10-20",5.1855,5.3322,5.1855,5.2833,12400.0],["1977-10-21",5.2833,5.3812,5.2833,5.3812,8900.0],["1977-10-24",5.3322,5.3322,5.1855,5.1855,5600.0],["1977-10-25",5.1855,5.1855,5.1366,5.1855,10000.0],["1977-10-26",5.1855,5.2833,5.1855,5.2833,9100.0],["1977-10-27",5.2833,5.3812,5.2833,5.3322,10800.0],["1977-10-28",5.3322,5.479,5.2344,5.479,51400.0],["1977-10-31",5.4301,5.4301,5.3322,5.4301,26700.0],["1977-11-01",5.3812,5.3812,5.2833,5.3322,12100.0],["1977-11-02",5.3322,5.3812,5.3322,5.3322,14700.0],["1977-11-03",5.3322,5.479,5.2833,5.3812,17300.0],["1977-11-04",5.4301,6.0171,5.4301,6.0171,65700.0],["1977-11-07",6.0171,6.0171,5.7236,5.8704,40300.0],["1977-11-08",5.8704,5.8704,5.7236,5.7725,16000.0],["1977-11-09",5.7725,5.9193,5.6747,5.9193,18600.0],["1977-11-10",5.9193,6.0171,5.8214,5.9682,46500.0],["1977-11-11",5.9682,6.1639,5.8214,6.115,110100.0],["1977-11-14",6.115,6.115,5.9193,6.066,63200.0],["1977-11-15",6.066,6.3106,6.0171,6.2128,97500.0],["1977-11-16",6.2128,6.2128,6.066,6.066,77600.0],["1977-11-17",6.066,6.1639,5.9682,6.1639,46200.0],["1977-11-18",6.1639,6.2617,6.066,6.2128,68000.0],["1977-11-21",6.2128,6.2128,6.115,6.1639,34100.0],["1977-11-22",6.3106,6.5063,6.3106,6.4085,150200.0],["1977-11-23",6.4085,6.4574,6.3595,6.3595,44800.0],["1977-11-25",6.3595,6.4085,6.3595,6.3595,14400.0],["1977-11-28",6.3595,6.4574,6.3595,6.3595,19700.0],["1977-11-29",6.3596,6.3596,6.1639,6.1639,16200.0],["1977-11-30",6.1639,6.2617,6.115,6.2128,26400.0],["1977-12-01",6.2128,6.4574,6.2128,6.3595,12300.0],["1977-12-02",6.3596,6.4085,6.3106,6.3106,11000.0],["1977-12-05",6.3106,6.3596,6.2617,6.2617,8500.0],["1977-12-06",6.2617,6.2617,6.066,6.1639,16300.0],["1977-12-07",6.1639,6.2617,6.115,6.115,15100.0],["1977-12-08",6.115,6.2617,6.115,6.2128,13100.0],["1977-12-09",6.2128,6.2617,6.2128,6.2617,9800.0],["1977-12-12",6.1639,6.1639,6.115,6.115,13100.0],["1977-12-13",6.115,6.1639,6.115,6.115,7900.0],["1977-12-14",6.115,6.1639,6.066,6.1639,5700.0],["1977-12-15",6.115,6.115,5.9682,5.9682,13700.0],["1977-12-16",5.9682,6.0171,5.9193,5.9193,6000.0],["1977-12-19",5.8704,5.8704,5.7725,5.7725,19600.0],["1977-12-20",5.7725,5.9193,5.7725,5.8214,22200.0],["1977-12-21",5.8214,5.9682,5.8214,5.8214,13500.0],["1977-12-22",5.8214,5.9682,5.8214,5.9193,11800.0],["1977-12-23",5.9193,5.9682,5.8704,5.9193,3300.0],["1977-12-27",5.8704,5.8704,5.6258,5.6747,21400.0],["1977-12-28",5.6747,5.7725,5.6258,5.7236,21700.0],["1977-12-29",5.7236,5.8214,5.6747,5.7236,11700.0],["1977-12-30",5.7236,5.7725,5.6747,5.7725,25900.0],["1978-01-03",5.7725,5.9682,5.7236,5.9193,111500.0],["1978-01-04",5.9193,5.9682,5.8214,5.9682,31500.0],["1978-01-05",5.9682,6.066,5.8704,5.8704,8700.0],["1978-01-06",5.8704,5.8704,5.8214,5.8214,20000.0],["1978-01-09",5.8214,5.8214,5.6747,5.6747,50500.0],["1978-01-10",5.6747,5.7725,5.6258,5.6747,12500.0],["1978-01-11",5.6747,5.7236,5.5768,5.5768,12500.0],["1978-01-12",5.5768,5.5768,5.479,5.479,17900.0],["1978-01-13",5.479,5.6258,5.479,5.5768,9000.0],["1978-01-16",5.5279,5.5279,5.3322,5.3322,113900.0],["1978-01-17",5.3322,5.5279,5.3322,5.4301,12500.0],["1978-01-18",5.4301,5.4301,5.3322,5.3812,18800.0],["1978-01-19",5.3812,5.4301,5.3322,5.3322,25700.0],["1978-01-20",5.3812,5.5279,5.3812,5.479,15500.0],["1978-01-23",5.479,5.5279,5.4301,5.5279,34200.0],["1978-01-24",5.479,5.479,5.3812,5.3812,4300.0],["1978-01-25",5.3322,5.3322,5.2833,5.2833,10200.0],["1978-01-26",5.2833,5.2833,5.1855,5.2344,6400.0],["1978-01-27",5.2344,5.2344,5.1855,5.2344,4500.0],["1978-01-30",5.2344,5.3322,5.1855,5.2344,16600.0],["1978-01-31",5.2344,5.3322,5.2344,5.2344,4300.0],["1978-02-01",5.2833,5.4301,5.2833,5.3812,16900.0],["1978-02-02",5.3812,5.4301,5.2833,5.3322,7500.0],["1978-02-03",5.3322,5.3812,5.2833,5.3322,3100.0],["1978-02-06",5.3322,5.3322,5.2833,5.3322,2200.0],["1978-02-07",5.3322,5.3812,5.2833,5.2833,4100.0],["1978-02-08",5.2833,5.3812,5.2833,5.3322,7400.0],["1978-02-09",5.3322,5.3322,5.2344,5.2833,4000.0],["1978-02-10",5.2833,5.2833,5.1366,5.1366,6200.0],["1978-02-13",5.1366,5.2344,5.0876,5.1366,23100.0],["1978-02-14",5.1366,5.1366,5.0876,5.0876,5000.0],["1978-02-15",5.0876,5.1855,5.0876,5.0876,14200.0],["1978-02-16",5.0387,5.0387,4.892,4.9898,29600.0],["1978-02-17",4.9898,4.9898,4.892,4.9409,18600.0],["1978-02-21",4.9409,4.9898,4.843,4.843,12800.0],["1978-02-22",4.892,4.9898,4.892,4.892,17700.0],["1978-02-23",4.892,4.892,4.843,4.892,15600.0],["1978-02-24",4.892,5.0876,4.892,4.9409,34000.0],["1978-02-27",4.9409,5.0387,4.9409,4.9409,11000.0],["1978-02-28",4.9409,4.9409,4.7941,4.843,5600.0],["1978-03-01",4.843,4.9409,4.7941,4.9409,3900.0],["1978-03-02",4.9409,5.0387,4.892,5.0387,53000.0],["1978-03-03",5.0387,5.0876,5.0387,5.0387,48500.0],["1978-03-06",5.0387,5.0876,4.9898,5.0387,6000.0],["1978-03-07",5.0387,5.1366,5.0387,5.0876,5400.0],["1978-03-08",5.0876,5.1855,5.0387,5.1855,7500.0],["1978-03-09",5.1855,5.2344,5.1855,5.2344,30800.0],["1978-03-10",5.2344,5.3322,5.2344,5.3322,8100.0],["1978-03-13",5.2833,5.2833,5.0876,5.1366,10700.0],["1978-03-14",5.1366,5.2344,5.1366,5.2344,3000.0],["1978-03-15",5.2344,5.3322,5.1855,5.2344,6200.0],["1978-03-16",5.2344,5.3812,5.2344,5.3812,17400.0],["1978-03-17",5.3812,5.5279,5.3812,5.5279,18500.0],["1978-03-20",5.5279,5.6258,5.3812,5.3812,9300.0],["1978-03-21",5.3812,5.479,5.2344,5.3812,9500.0],["1978-03-22",5.3812,5.479,5.3812,5.3812,5900.0],["1978-03-23",5.3812,5.479,5.3812,5.479,14200.0],["1978-03-27",5.479,5.5279,5.3812,5.4301,9000.0],["1978-03-28",5.4301,5.479,5.3812,5.3812,29300.0],["1978-03-29",5.3812,5.5768,5.3812,5.5279,29300.0],["1978-03-30",5.5279,5.5768,5.3812,5.3812,27300.0],["1978-03-31",5.3812,5.5768,5.3812,5.5768,11100.0],["1978-04-03",5.5279,5.5279,5.3812,5.479,3800.0],["1978-04-04",5.479,5.5279,5.4301,5.5279,11400.0],["1978-04-05",5.5279,5.5768,5.479,5.479,115100.0],["1978-04-06",5.5279,5.5768,5.5279,5.5279,19600.0],["1978-04-07",5.5279,5.5768,5.479,5.479,8500.0],["1978-04-10",5.479,5.5279,5.3812,5.479,5100.0],["1978-04-11",5.479,5.479,5.3322,5.3322,5200.0],["1978-04-12",5.3322,5.3812,5.2833,5.2833,5900.0],["1978-04-13",5.2833,5.479,5.2833,5.4301,9500.0],["1978-04-14",5.4301,5.5768,5.3812,5.4301,17800.0],["1978-04-17",5.4301,5.7236,5.3812,5.5279,46300.0],["1978-04-18",5.5279,5.5768,5.479,5.479,65100.0],["1978-04-19",5.479,5.7725,5.479,5.7236,22900.0],["1978-04-20",5.8214,6.0171,5.8214,5.9682,82900.0],["1978-04-21",5.9682,5.9682,5.9193,5.9193,12100.0],["1978-04-24",5.9193,6.1639,5.8704,5.8704,47000.0],["1978-04-25",6.066,6.2128,6.066,6.2128,59500.0],["1978-04-26",6.2128,6.2617,6.115,6.2128,44200.0],["1978-04-27",6.2128,6.2128,6.115,6.1639,88600.0],["1978-04-28",6.1639,6.1639,6.066,6.1639,21400.0],["1978-05-01",6.1639,6.1639,5.9682,6.115,11200.0],["1978-05-02",6.115,6.2128,6.0171,6.1639,22800.0],["1978-05-03",6.1639,6.2128,6.066,6.066,11300.0],["1978-05-04",6.066,6.066,5.8704,6.066,22000.0],["1978-05-05",6.066,6.115,5.8704,5.8704,24200.0],["1978-05-08",5.9193,6.0171,5.9193,5.9193,11100.0],["1978-05-09",5.9193,5.9682,5.9193,5.9193,12800.0],["1978-05-10",5.9193,6.115,5.9193,6.066,26100.0],["1978-05-11",6.066,6.4085,5.9682,6.3595,75500.0],["1978-05-12",6.3596,6.4085,6.2617,6.3106,43200.0],["1978-05-15",6.3106,6.3106,6.115,6.2617,23400.0],["1978-05-16",6.2617,6.3106,6.115,6.115,27300.0],["1978-05-17",6.115,6.2617,6.115,6.2128,15100.0],["1978-05-18",6.2128,6.2128,5.9682,6.0171,15400.0],["1978-05-19",6.0171,6.115,5.9193,6.0171,22300.0],["1978-05-22",6.0171,6.0171,5.8704,5.8704,59400.0],["1978-05-23",5.8704,5.9682,5.8704,5.9193,24300.0],["1978-05-24",5.9193,5.9682,5.8704,5.9682,19300.0],["1978-05-25",6.0171,6.2128,6.0171,6.115,22600.0],["1978-05-26",6.066,6.066,5.9682,5.9682,9900.0],["1978-05-30",5.9682,6.0171,5.9682,5.9682,5000.0],["1978-05-31",5.9682,6.0171,5.9682,5.9682,6800.0],["1978-06-01",5.9682,5.9682,5.8704,5.9193,16200.0],["1978-06-02",5.9193,5.9682,5.8704,5.9193,14800.0],["1978-06-05",5.9193,6.115,5.9193,6.066,23100.0],["1978-06-06",6.115,6.2617,6.115,6.1639,45100.0],["1978-06-07",6.1639,6.2128,6.0171,6.0171,17700.0],["1978-06-08",6.0171,6.1639,5.9193,6.066,33200.0],["1978-06-09",6.066,6.066,6.0171,6.0171,11700.0],["1978-06-12",6.0171,6.0171,5.9193,5.9193,17300.0],["1978-06-13",5.9193,6.0171,5.8704,6.0171,14800.0],["1978-06-14",6.0171,6.115,5.9193,5.9682,14000.0],["1978-06-15",5.9682,5.9682,5.8704,5.8704,11000.0],["1978-06-16",5.8704,6.0171,5.8214,5.8704,18500.0],["1978-06-19",5.8214,5.8214,5.6747,5.8214,17500.0],["1978-06-20",5.8214,5.8214,5.6747,5.6747,5800.0],["1978-06-21",5.6747,5.6747,5.5279,5.5279,15800.0],["1978-06-22",5.5279,5.5768,5.479,5.5279,16700.0],["1978-06-23",5.5279,5.5279,5.3812,5.3812,15300.0],["1978-06-26",5.3322,5.3322,5.1855,5.2344,26900.0],["1978-06-27",5.2344,5.2344,5.0876,5.2344,29700.0],["1978-06-28",5.1855,5.1855,4.9898,5.0387,42100.0],["1978-06-29",5.0876,5.2344,5.0876,5.1855,12400.0],["1978-06-30",5.1855,5.2344,5.1855,5.2344,5300.0],["1978-07-03",5.2344,5.2344,5.1855,5.1855,9100.0],["1978-07-05",5.1855,5.2344,5.0387,5.0387,19900.0],["1978-07-06",5.0387,5.0876,4.9898,5.0876,18400.0],["1978-07-07",5.0876,5.2344,5.0387,5.0387,68500.0],["1978-07-10",5.0387,5.1366,5.0387,5.0387,20700.0],["1978-07-11",5.0387,5.1366,4.9409,4.9898,12600.0],["1978-07-12",4.9898,4.9898,4.9409,4.9409,22400.0],["1978-07-13",4.9409,5.0387,4.9409,4.9898,27700.0],["1978-07-14",4.9898,5.0387,4.9898,5.0387,24700.0],["1978-07-17",5.0387,5.1366,5.0387,5.1366,27200.0],["1978-07-18",5.1366,5.1366,5.0876,5.1366,4600.0],["1978-07-19",5.1366,5.1855,5.0387,5.0876,22000.0],["1978-07-20",5.0876,5.0876,4.9898,4.9898,30900.0],["1978-07-21",4.9898,5.1366,4.9898,5.0876,8600.0],["1978-07-24",5.0876,5.0876,4.9409,4.9898,18600.0],["1978-07-25",4.9898,5.0876,4.9409,5.0876,22400.0],["1978-07-26",5.0876,5.1855,5.0876,5.1855,18500.0],["1978-07-27",5.1855,5.1855,5.0876,5.1855,22900.0],["1978-07-28",5.1855,5.1855,5.0876,5.1855,22800.0],["1978-07-31",5.1855,5.3812,5.1366,5.3812,18500.0],["1978-08-01",5.3812,5.3812,5.2344,5.3322,25400.0],["1978-08-02",5.3322,5.6258,5.2833,5.6258,17200.0],["1978-08-03",5.6258,5.7236,5.5279,5.5768,51900.0],["1978-08-04",5.5768,5.6747,5.5279,5.6258,11000.0],["1978-08-07",5.6258,5.6258,5.5279,5.5279,8800.0],["1978-08-08",5.5279,5.5279,5.4301,5.4301,8200.0],["1978-08-09",5.4301,5.6258,5.4301,5.5279,24100.0],["1978-08-10",5.5279,5.5768,5.2833,5.2833,23900.0],["1978-08-11",5.2833,5.3322,5.1366,5.3322,43800.0],["1978-08-14",5.3322,5.4301,5.3322,5.3322,31100.0],["1978-08-15",5.3322,5.5279,5.3322,5.5279,20800.0],["1978-08-16",5.5279,5.6258,5.5279,5.5279,30800.0],["1978-08-17",5.5279,5.6258,5.479,5.5279,29800.0],["1978-08-18",5.5279,5.6258,5.479,5.5279,35700.0],["1978-08-21",5.5279,5.6258,5.3812,5.3812,43500.0],["1978-08-22",5.3812,5.4301,5.3322,5.4301,23800.0],["1978-08-23",5.4301,5.6258,5.3812,5.6258,34300.0],["1978-08-24",5.6258,6.0171,5.5279,5.9682,60900.0],["1978-08-25",6.2128,6.4574,6.2128,6.3106,157800.0],["1978-08-28",6.3596,6.702,6.3596,6.6531,181300.0],["1978-08-29",6.6042,6.6042,6.3106,6.4085,91400.0],["1978-08-30",6.4085,6.5063,6.3106,6.4574,68000.0],["1978-08-31",6.4574,6.4574,6.3595,6.3595,12000.0],["1978-09-01",6.3596,6.4085,6.3106,6.3106,20200.0],["1978-09-05",6.3106,6.3596,6.2617,6.3106,20400.0],["1978-09-06",6.3106,6.4085,6.3106,6.3106,23100.0],["1978-09-07",6.3106,6.4574,6.3106,6.3595,18500.0],["1978-09-08",6.3596,6.6042,6.3596,6.5552,33400.0],["1978-09-11",6.5552,6.702,6.5552,6.5552,54900.0],["1978-09-12",6.5552,6.6042,6.4574,6.5552,30200.0],["1978-09-13",6.5552,6.6041,6.4574,6.4574,20600.0],["1978-09-14",6.4574,6.4574,6.0171,6.1639,22400.0],["1978-09-15",6.066,6.066,5.8704,5.8704,47700.0],["1978-09-18",5.8704,6.0171,5.6747,5.8214,19100.0],["1978-09-19",5.7725,5.7725,5.5768,5.6258,32900.0],["1978-09-20",5.6258,5.6747,5.5279,5.5279,36100.0],["1978-09-21",5.5279,5.7236,5.5279,5.5768,20800.0],["1978-09-22",5.5279,5.5279,5.2344,5.479,42900.0],["1978-09-25",5.479,5.479,5.3812,5.4301,78700.0],["1978-09-26",5.4301,5.5279,5.4301,5.479,12500.0],["1978-09-27",5.479,5.6258,5.4301,5.479,70700.0],["1978-09-28",5.479,5.5279,5.3812,5.4301,17100.0],["1978-09-29",5.4301,5.479,5.3812,5.3812,21800.0],["1978-10-02",5.3812,5.479,5.3812,5.3812,39300.0],["1978-10-03",5.3812,5.4301,5.2833,5.3812,21000.0],["1978-10-04",5.3812,5.479,5.2833,5.479,46100.0],["1978-10-05",5.479,5.5279,5.3322,5.3812,18700.0],["1978-10-06",5.3812,5.479,5.3322,5.4301,12300.0],["1978-10-09",5.4301,5.6258,5.4301,5.6258,13000.0],["1978-10-10",5.6258,5.6258,5.479,5.479,29300.0],["1978-10-11",5.479,5.5768,5.4301,5.5279,4600.0],["1978-10-12",5.5279,5.5768,5.4301,5.4301,36300.0],["1978-10-13",5.4301,5.5279,5.4301,5.5279,13500.0],["1978-10-16",5.5279,5.5279,5.3812,5.4301,9200.0],["1978-10-17",5.3812,5.3812,5.1855,5.1855,30400.0],["1978-10-18",5.1855,5.2344,5.1366,5.1855,28300.0],["1978-10-19",5.1855,5.2344,5.0387,5.0876,28900.0],["1978-10-20",5.0876,5.1366,4.9898,5.0387,43700.0],["1978-10-23",5.0387,5.0876,4.9898,4.9898,42400.0],["1978-10-24",4.9898,5.0387,4.9898,4.9898,19000.0],["1978-10-25",4.9898,4.9898,4.843,4.843,23100.0],["1978-10-26",4.843,4.843,4.3538,4.4517,56900.0],["1978-10-27",4.4517,4.5984,4.4028,4.4028,38800.0],["1978-10-30",4.4028,4.4028,3.7179,4.3049,147400.0],["1978-10-31",4.3049,4.6474,3.8647,4.0114,58100.0],["1978-11-01",4.0114,4.3538,3.9625,4.3538,47400.0],["1978-11-02",4.3538,4.5495,4.3538,4.3538,27400.0],["1978-11-03",4.3538,4.4517,4.3538,4.4028,8000.0],["1978-11-06",4.4028,4.5006,4.4028,4.4028,9700.0],["1978-11-07",4.4028,4.4028,4.1092,4.2071,16400.0],["1978-11-08",4.2071,4.3049,4.1582,4.3049,7600.0],["1978-11-09",4.3049,4.3538,4.2071,4.256,10300.0],["1978-11-10",4.256,4.3049,4.2071,4.256,7900.0],["1978-11-13",4.256,4.3538,4.0603,4.0603,32600.0],["1978-11-14",4.0603,4.1092,3.9625,4.0114,13600.0],["1978-11-15",4.0114,4.1093,3.9625,4.0603,37900.0],["1978-11-16",4.0603,4.1093,4.0114,4.0603,8100.0],["1978-11-17",4.0603,4.1093,3.9625,4.0603,154400.0],["1978-11-20",4.0603,4.1093,3.9625,4.0603,14000.0],["1978-11-21",4.0603,4.1582,4.0114,4.1092,36500.0],["1978-11-22",4.1093,4.1582,4.0603,4.0603,13100.0],["1978-11-24",4.0603,4.1582,4.0603,4.1092,6200.0],["1978-11-27",4.1092,4.256,4.1092,4.2071,15700.0],["1978-11-28",4.2071,4.256,4.1582,4.2071,11300.0],["1978-11-29",4.1582,4.1582,4.0603,4.0603,12800.0],["1978-11-30",4.1092,4.256,4.1092,4.2071,6200.0],["1978-12-01",4.3049,4.5006,4.3049,4.5006,21300.0],["1978-12-04",4.5006,4.5984,4.4028,4.5006,14000.0],["1978-12-05",4.5006,4.5984,4.4517,4.5984,11200.0],["1978-12-06",4.5984,4.5984,4.4028,4.4517,10800.0],["1978-12-07",4.4028,4.4028,4.3538,4.3538,11700.0],["1978-12-08",4.3538,4.4028,4.3049,4.3049,10300.0],["1978-12-11",4.3049,4.3538,4.2071,4.3538,40600.0],["1978-12-12",4.3538,4.3538,4.256,4.256,12300.0],["1978-12-13",4.256,4.256,4.1582,4.2071,15700.0],["1978-12-14",4.2071,4.256,4.1092,4.1582,13000.0],["1978-12-15",4.1582,4.2071,3.9625,4.0114,30600.0],["1978-12-18",3.9625,3.9625,3.8647,3.9625,38900.0],["1978-12-19",3.9625,4.0603,3.9136,3.9136,24400.0],["1978-12-20",3.9136,4.0114,3.9136,3.9136,31200.0],["1978-12-21",3.9136,4.0114,3.9136,3.9625,17100.0],["1978-12-22",3.9625,4.0114,3.9136,4.0114,18800.0],["1978-12-26",4.0114,4.1092,3.9625,4.1092,31200.0],["1978-12-27",4.0603,4.0603,3.9625,4.0603,26700.0],["1978-12-28",4.0603,4.1582,3.9625,4.0114,39500.0],["1978-12-29",4.0114,4.1092,3.9625,4.0114,54600.0],["1979-01-02",4.0114,4.1092,3.9625,4.1092,4400.0],["1979-01-03",4.1092,4.2071,4.0603,4.1582,16600.0],["1979-01-04",4.1582,4.4517,4.1092,4.3538,18300.0],["1979-01-05",4.3538,4.5006,4.3049,4.5006,26800.0],["1979-01-08",4.4517,4.4517,4.3049,4.4517,17000.0],["1979-01-09",4.4517,4.5006,4.4028,4.4028,8200.0],["1979-01-10",4.4028,4.4517,4.4028,4.4028,4000.0],["1979-01-11",4.4028,4.4028,4.3049,4.3049,3300.0],["1979-01-12",4.4028,4.5006,4.4028,4.4517,45500.0],["1979-01-15",4.4517,4.5006,4.4028,4.4517,14800.0],["1979-01-16",4.4517,4.5006,4.4028,4.4517,18400.0],["1979-01-17",4.4517,4.5006,4.4028,4.4517,19800.0],["1979-01-18",4.4517,4.7941,4.4517,4.7941,46800.0],["1979-01-19",4.7941,4.9898,4.7941,4.7941,49700.0],["1979-01-22",4.7941,4.843,4.6474,4.7452,25300.0],["1979-01-23",4.7452,4.9409,4.6963,4.892,49800.0],["1979-01-24",4.892,4.892,4.6474,4.6474,14700.0],["1979-01-25",4.6474,4.7452,4.6474,4.6963,8100.0],["1979-01-26",4.6963,4.6963,4.5984,4.6963,10000.0],["1979-01-29",4.6474,4.6474,4.5006,4.5495,6900.0],["1979-01-30",4.5495,4.5984,4.5006,4.5984,8800.0],["1979-01-31",4.5984,4.6474,4.5006,4.5006,5300.0],["1979-02-01",4.4517,4.4517,4.3538,4.3538,9300.0],["1979-02-02",4.3538,4.4517,4.3538,4.4028,12800.0],["1979-02-05",4.3538,4.3538,4.3049,4.3049,4100.0],["1979-02-06",4.3049,4.4028,4.3049,4.3538,7100.0],["1979-02-07",4.3538,4.3538,4.2071,4.256,11000.0],["1979-02-08",4.256,4.3049,4.2071,4.256,7000.0],["1979-02-09",4.256,4.3049,4.2071,4.2071,5200.0],["1979-02-12",4.2071,4.3049,4.2071,4.3049,5000.0],["1979-02-13",4.3049,4.3049,4.1582,4.1582,69400.0],["1979-02-14",4.1582,4.3049,4.1582,4.2071,13800.0],["1979-02-15",4.2071,4.256,4.1582,4.2071,12700.0],["1979-02-16",4.2071,4.2071,4.1092,4.1092,6100.0],["1979-02-20",4.1092,4.1582,4.1092,4.1092,16700.0],["1979-02-21",4.1092,4.1582,4.0603,4.1092,5600.0],["1979-02-22",4.1092,4.1582,4.1092,4.1582,5900.0],["1979-02-23",4.1092,4.1092,4.0114,4.0114,8500.0],["1979-02-26",4.0114,4.1093,4.0114,4.0603,7300.0],["1979-02-27",4.0603,4.1093,4.0114,4.0603,31300.0],["1979-02-28",4.0603,4.1093,4.0603,4.0603,7400.0],["1979-03-01",4.0603,4.1093,4.0114,4.0603,12800.0],["1979-03-02",4.0603,4.1582,4.0603,4.1092,13700.0],["1979-03-05",4.1092,4.256,4.1092,4.1582,131100.0],["1979-03-06",4.1582,4.1582,4.1092,4.1092,8700.0],["1979-03-07",4.1092,4.256,4.0603,4.1092,11400.0],["1979-03-08",4.1092,4.2071,4.1092,4.1582,12300.0],["1979-03-09",4.1582,4.2071,4.1092,4.1092,13500.0],["1979-03-12",4.1092,4.1092,4.0603,4.1092,8100.0],["1979-03-13",4.1092,4.1582,4.1092,4.1092,33300.0],["1979-03-14",4.1092,4.2071,4.0603,4.1582,58300.0],["1979-03-15",4.1582,4.3538,4.1092,4.256,38900.0],["1979-03-16",4.256,4.3049,4.1582,4.256,15800.0],["1979-03-19",4.256,4.3049,4.2071,4.2071,20200.0],["1979-03-20",4.2071,4.256,4.0603,4.2071,13000.0],["1979-03-21",4.0603,4.0603,3.9136,4.0114,104200.0],["1979-03-22",4.0114,4.1092,4.0114,4.0114,56400.0],["1979-03-23",4.0114,4.1092,4.0114,4.1092,11000.0],["1979-03-26",4.1093,4.1093,4.0603,4.0603,8700.0],["1979-03-27",4.0603,4.1092,4.0114,4.0114,34700.0],["1979-03-28",4.0114,4.1092,4.0114,4.1092,40100.0],["1979-03-29",4.1092,4.1582,4.0603,4.1582,50500.0],["1979-03-30",4.1093,4.1093,4.0603,4.0603,7300.0],["1979-04-02",4.0603,4.1093,4.0603,4.0603,6200.0],["1979-04-03",4.0603,4.1582,4.0603,4.1092,19700.0],["1979-04-04",4.1092,4.1582,4.0603,4.1092,30700.0],["1979-04-05",4.1092,4.1092,4.0603,4.1092,3900.0],["1979-04-06",4.1092,4.1092,3.9625,3.9625,19000.0],["1979-04-09",3.9625,4.1092,3.9625,4.1092,6600.0],["1979-04-10",4.1092,4.1092,3.9625,4.0114,13100.0],["1979-04-11",4.0114,4.1093,3.9625,4.0603,8800.0],["1979-04-12",4.0603,4.0603,3.9625,4.0114,8700.0],["1979-04-16",4.0114,4.0114,3.9625,3.9625,12100.0],["1979-04-17",3.9625,4.0114,3.9136,4.0114,7900.0],["1979-04-18",4.0114,4.0114,3.9625,3.9625,12900.0],["1979-04-19",3.9625,4.0603,3.9136,3.9625,295800.0],["1979-04-20",3.9625,4.0114,3.9136,3.9625,76800.0],["1979-04-23",3.9625,4.0603,3.9625,4.0114,15600.0],["1979-04-24",4.0603,4.1093,4.0603,4.0603,23800.0],["1979-04-25",4.0603,4.1582,4.0603,4.0603,18500.0],["1979-04-26",4.0603,4.1092,4.0114,4.0114,18600.0],["1979-04-27",4.0114,4.0603,3.9625,4.0114,19400.0],["1979-04-30",4.0114,4.0114,3.9625,3.9625,5700.0],["1979-05-01",3.9625,4.0603,3.9625,3.9625,16000.0],["1979-05-02",3.9625,4.0603,3.7668,3.8157,155800.0],["1979-05-03",3.8157,3.8157,3.7668,3.8157,52700.0],["1979-05-04",3.8157,3.8157,3.7668,3.7668,22500.0],["1979-05-07",3.7668,3.8157,3.7668,3.7668,36100.0],["1979-05-08",3.7668,3.8157,3.7179,3.7668,38700.0],["1979-05-09",3.7668,3.8157,3.7179,3.8157,27100.0],["1979-05-10",3.8157,3.8157,3.7179,3.7668,76100.0],["1979-05-11",3.7668,3.8157,3.7668,3.8157,6700.0],["1979-05-14",3.8157,3.8157,3.7668,3.7668,10700.0],["1979-05-15",3.7668,3.8647,3.7668,3.8157,19000.0],["1979-05-16",3.8157,3.9136,3.8157,3.9136,36100.0],["1979-05-17",3.9136,3.9136,3.8157,3.9136,3200.0],["1979-05-18",3.8647,3.8647,3.8157,3.8157,12900.0],["1979-05-21",3.8157,3.8647,3.8157,3.8157,12800.0],["1979-05-22",3.8157,3.8646,3.7668,3.7668,10600.0],["1979-05-23",3.7668,3.8647,3.7668,3.8157,11000.0],["1979-05-24",3.8157,3.8157,3.7668,3.7668,8100.0],["1979-05-25",3.7668,3.8157,3.7668,3.7668,10500.0],["1979-05-29",3.7668,3.8157,3.7668,3.7668,6200.0],["1979-05-30",3.7668,3.8647,3.7668,3.8157,10900.0],["1979-05-31",3.8157,3.8647,3.7668,3.8647,13700.0],["1979-06-01",3.8647,3.8647,3.7668,3.8157,12500.0],["1979-06-04",3.8157,3.8647,3.8157,3.8647,7900.0],["1979-06-05",3.8647,3.8647,3.8157,3.8647,20600.0],["1979-06-06",3.8647,4.0114,3.8647,3.9625,54600.0],["1979-06-07",3.9625,4.0603,3.9625,3.9625,15600.0],["1979-06-08",3.9625,3.9625,3.8647,3.8647,8300.0],["1979-06-11",3.8647,3.9625,3.8647,3.9625,9800.0],["1979-06-12",3.9625,4.0603,3.9625,4.0603,24100.0],["1979-06-13",4.0603,4.1093,4.0114,4.0603,15800.0],["1979-06-14",4.0603,4.0603,3.9625,4.0114,7600.0],["1979-06-15",4.0114,4.0114,3.9625,4.0114,17300.0],["1979-06-18",4.0114,4.0114,3.9625,4.0114,4400.0],["1979-06-19",4.0114,4.0114,3.9625,3.9625,5700.0],["1979-06-20",3.9625,3.9625,3.9136,3.9625,6500.0],["1979-06-21",3.9625,3.9625,3.8647,3.8647,26700.0],["1979-06-22",3.9136,4.0114,3.9136,4.0114,8800.0],["1979-06-25",4.0114,4.0114,3.9136,3.9136,10600.0],["1979-06-26",3.9136,4.0114,3.9136,3.9136,26900.0],["1979-06-27",3.9136,3.9625,3.9136,3.9625,9500.0],["1979-06-28",3.9625,4.0114,3.9136,3.9136,30700.0],["1979-06-29",3.9136,4.0114,3.8157,3.8157,15600.0],["1979-07-02",3.8157,3.9136,3.7668,3.8157,29800.0],["1979-07-03",3.7668,3.7668,3.6201,3.7179,95200.0],["1979-07-05",3.7179,3.7668,3.669,3.7179,26800.0],["1979-07-06",3.7179,3.8157,3.7179,3.7668,8800.0],["1979-07-09",3.7668,3.9136,3.7668,3.8647,10800.0],["1979-07-10",3.8157,3.8157,3.7179,3.7668,11100.0],["1979-07-11",3.7668,3.8647,3.7668,3.8647,8500.0],["1979-07-12",3.8157,3.8157,3.8157,3.8157,8200.0],["1979-07-13",3.8157,3.9136,3.7668,3.8647,15000.0],["1979-07-16",3.8646,3.8646,3.7668,3.7668,14800.0],["1979-07-17",3.7668,3.7668,3.7179,3.7179,11800.0],["1979-07-18",3.7179,3.7179,3.669,3.669,17700.0],["1979-07-19",3.7179,3.8157,3.7179,3.8157,9100.0],["1979-07-20",3.8157,3.8647,3.7668,3.8647,10500.0],["1979-07-23",3.8647,3.8647,3.8157,3.8647,23100.0],["1979-07-24",3.8647,4.1582,3.8157,4.1582,67900.0],["1979-07-25",4.1582,4.1582,4.1092,4.1582,25000.0],["1979-07-26",4.1582,4.1582,4.0603,4.1092,22700.0],["1979-07-27",4.1092,4.1582,4.1092,4.1582,24500.0],["1979-07-30",4.2071,4.3538,4.2071,4.3049,53200.0],["1979-07-31",4.3049,4.5984,4.3049,4.5006,70600.0],["1979-08-01",4.5006,4.7941,4.5006,4.5495,62700.0],["1979-08-02",4.5495,4.5495,4.3538,4.5006,38700.0],["1979-08-03",4.4517,4.4517,4.4028,4.4517,3300.0],["1979-08-06",4.4028,4.4028,4.256,4.256,14200.0],["1979-08-07",4.256,4.4028,4.256,4.3049,48900.0],["1979-08-08",4.3049,4.4028,4.3049,4.4028,9300.0],["1979-08-09",4.4028,4.4028,4.256,4.3538,18700.0],["1979-08-10",4.3538,4.5984,4.256,4.5006,38100.0],["1979-08-13",4.5006,4.5984,4.4517,4.5006,47000.0],["1979-08-14",4.5006,4.5984,4.5006,4.5006,14600.0],["1979-08-15",4.5006,4.9409,4.5006,4.9409,110000.0],["1979-08-16",4.9409,4.9409,4.6963,4.7941,37500.0],["1979-08-17",4.7941,4.7941,4.7452,4.7452,21300.0],["1979-08-20",4.7452,4.892,4.5984,4.6474,14400.0],["1979-08-21",4.6474,4.7452,4.6474,4.6963,25300.0],["1979-08-22",4.6963,4.7941,4.6963,4.7452,40900.0],["1979-08-23",4.7452,4.7452,4.6474,4.6963,7800.0],["1979-08-24",4.6963,4.6963,4.5495,4.5984,13900.0],["1979-08-27",4.5984,4.6963,4.5984,4.6474,10000.0],["1979-08-28",4.6474,4.6474,4.5006,4.5006,6500.0],["1979-08-29",4.5006,4.5984,4.4517,4.5495,5200.0],["1979-08-30",4.5495,4.5984,4.5006,4.5006,8800.0],["1979-08-31",4.5006,4.5006,4.4517,4.4517,4800.0],["1979-09-04",4.4517,4.5006,4.3538,4.3538,10600.0],["1979-09-05",4.3538,4.4028,4.3049,4.3049,9100.0],["1979-09-06",4.3049,4.4517,4.3049,4.4517,11700.0],["1979-09-07",4.4517,4.5984,4.3538,4.5495,16200.0],["1979-09-10",4.5495,4.5495,4.4028,4.4028,20800.0],["1979-09-11",4.4028,4.4517,4.4028,4.4517,36100.0],["1979-09-12",4.4517,4.5006,4.4028,4.5006,10200.0],["1979-09-13",4.5006,4.5006,4.4028,4.4517,8600.0],["1979-09-14",4.4517,4.7941,4.4517,4.7452,56800.0],["1979-09-17",4.7452,4.9409,4.6474,4.843,34900.0],["1979-09-18",4.843,4.892,4.7941,4.843,34600.0],["1979-09-19",4.7941,4.7941,4.6474,4.6963,11600.0],["1979-09-20",4.6963,4.6963,4.5495,4.6963,23900.0],["1979-09-21",4.6963,4.6963,4.6474,4.6474,3600.0],["1979-09-24",4.5495,4.5495,4.4028,4.5006,12300.0],["1979-09-25",4.5006,4.5495,4.4517,4.5006,14500.0],["1979-09-26",4.5006,4.5495,4.3049,4.3049,15800.0],["1979-09-27",4.3049,4.3538,4.3049,4.3049,6000.0],["1979-09-28",4.256,4.256,4.0114,4.1092,25200.0],["1979-10-01",4.1092,4.1582,4.0114,4.1092,4900.0],["1979-10-02",4.1093,4.1582,4.0603,4.0603,11500.0],["1979-10-03",4.0603,4.3049,4.0603,4.256,93300.0],["1979-10-04",4.3538,4.5984,4.3538,4.4517,51700.0],["1979-10-05",4.4517,4.5495,4.3538,4.4517,13100.0],["1979-10-08",4.4517,4.5495,4.4028,4.4028,17000.0],["1979-10-09",4.3049,4.3049,4.1582,4.1582,15600.0],["1979-10-10",4.1582,4.1582,3.9625,4.0603,28500.0],["1979-10-11",4.0114,4.0114,3.9136,3.9625,8800.0],["1979-10-12",3.9625,4.0603,3.9136,3.9136,12600.0],["1979-10-15",3.9136,3.9625,3.9136,3.9625,56400.0],["1979-10-16",4.0114,4.256,4.0114,4.2071,18700.0],["1979-10-17",4.2071,4.256,4.1582,4.2071,10000.0],["1979-10-18",4.2071,4.2071,4.1582,4.1582,6300.0],["1979-10-19",4.1582,4.1582,3.9625,3.9625,11000.0],["1979-10-22",3.9625,4.0603,3.9625,4.0603,24000.0],["1979-10-23",4.0603,4.1092,3.9625,4.0114,13400.0],["1979-10-24",4.0114,4.0114,3.9625,4.0114,7700.0],["1979-10-25",4.0603,4.1092,4.0603,4.1092,11000.0],["1979-10-26",4.1092,4.1092,4.0114,4.1092,12800.0],["1979-10-29",4.1093,4.1093,4.0603,4.0603,5400.0],["1979-10-30",4.0603,4.0603,4.0114,4.0114,6500.0],["1979-10-31",4.0114,4.1092,4.0114,4.0114,13300.0],["1979-11-01",4.0114,4.1093,4.0114,4.0603,5300.0],["1979-11-02",4.0603,4.256,4.0603,4.0603,16300.0],["1979-11-05",4.0603,4.1092,4.0603,4.1092,4000.0],["1979-11-06",4.1092,4.1092,4.0114,4.0114,16500.0],["1979-11-07",4.0114,4.1092,4.0114,4.0114,10200.0],["1979-11-08",4.0114,4.1093,4.0114,4.0603,6800.0],["1979-11-09",4.0603,4.1582,4.0603,4.1092,4200.0],["1979-11-12",4.1093,4.1093,4.0114,4.0603,10400.0],["1979-11-13",4.0603,4.1093,4.0603,4.0603,8100.0],["1979-11-14",4.0603,4.1093,4.0603,4.0603,41200.0],["1979-11-15",4.0603,4.2071,4.0114,4.2071,62100.0],["1979-11-16",4.2071,4.3049,4.1582,4.3049,11000.0],["1979-11-19",4.3049,4.3049,4.1582,4.1582,22300.0],["1979-11-20",4.1582,4.256,4.1582,4.2071,16100.0],["1979-11-21",4.2071,4.256,4.1582,4.2071,7500.0],["1979-11-23",4.2071,4.2071,4.1092,4.1582,8700.0],["1979-11-26",4.1582,4.256,4.1582,4.2071,13900.0],["1979-11-27",4.2071,4.3538,4.1582,4.3538,18300.0],["1979-11-28",4.3538,4.6474,4.3538,4.5495,17100.0],["1979-11-29",4.5495,4.6474,4.5006,4.5984,14100.0],["1979-11-30",4.5984,4.6474,4.5006,4.5984,6100.0],["1979-12-03",4.5984,4.5984,4.5006,4.5006,7500.0],["1979-12-04",4.5006,4.6474,4.4517,4.6474,15900.0],["1979-12-05",4.6474,4.6963,4.5495,4.5495,11300.0],["1979-12-06",4.5495,4.7452,4.5495,4.6963,18100.0],["1979-12-07",4.6963,4.7941,4.5984,4.6474,23500.0],["1979-12-10",4.6474,4.6963,4.5495,4.6474,20600.0],["1979-12-11",4.6474,4.7941,4.6474,4.6474,19700.0],["1979-12-12",4.6474,4.7452,4.6474,4.7452,15600.0],["1979-12-13",4.7452,4.7452,4.6474,4.6474,17500.0],["1979-12-14",4.6474,4.7452,4.6474,4.7452,13000.0],["1979-12-17",4.7452,4.7941,4.6474,4.6963,28900.0],["1979-12-18",4.6963,4.7452,4.5984,4.6474,18200.0],["1979-12-19",4.6474,4.6963,4.5495,4.5984,73000.0],["1979-12-20",4.5984,4.6963,4.5984,4.6474,26800.0],["1979-12-21",4.6474,4.6474,4.5006,4.5984,22100.0],["1979-12-24",4.5984,4.6474,4.5006,4.5495,10100.0],["1979-12-26",4.5495,4.7452,4.5006,4.6963,30200.0],["1979-12-27",4.6963,4.7452,4.6474,4.6474,13700.0],["1979-12-28",4.5984,4.5984,4.4028,4.5495,27500.0],["1979-12-31",4.5495,4.5984,4.4517,4.5495,31300.0],["1980-01-02",4.5495,4.5984,4.4028,4.4028,21800.0],["1980-01-03",4.4028,4.5006,4.256,4.4517,28600.0],["1980-01-04",4.4517,4.6474,4.4517,4.5495,11500.0],["1980-01-07",4.5495,4.5984,4.5006,4.5984,6100.0],["1980-01-08",4.5984,4.7452,4.4517,4.7452,29000.0],["1980-01-09",4.7452,4.843,4.6963,4.6963,20200.0],["1980-01-10",4.6963,4.7452,4.5495,4.6963,14300.0],["1980-01-11",4.6963,4.6963,4.5495,4.6474,9600.0],["1980-01-14",4.6474,4.6474,4.5495,4.5984,15200.0],["1980-01-15",4.5984,4.6474,4.4517,4.5006,9800.0],["1980-01-16",4.5006,4.843,4.5006,4.843,33500.0],["1980-01-17",4.843,5.1855,4.7941,5.1855,269400.0],["1980-01-18",5.1855,5.1855,4.9409,5.0876,36000.0],["1980-01-21",5.0876,5.1366,4.9898,5.0876,30500.0],["1980-01-22",5.0876,5.0876,4.9409,4.9409,30700.0],["1980-01-23",4.9409,5.0387,4.9409,5.0387,27200.0],["1980-01-24",5.0387,5.0387,4.9409,4.9409,13800.0],["1980-01-25",4.9409,5.0387,4.892,5.0387,23400.0],["1980-01-28",5.0387,5.0387,4.892,4.9898,132100.0],["1980-01-29",4.9898,4.9898,4.843,4.9409,10600.0],["1980-01-30",4.9409,5.0387,4.892,4.9409,12000.0],["1980-01-31",4.9409,4.9898,4.7941,4.892,22600.0],["1980-02-01",4.892,4.892,4.7452,4.7452,11600.0],["1980-02-04",4.7452,4.843,4.5495,4.6474,14100.0],["1980-02-05",4.5984,4.5984,4.4028,4.4517,101100.0],["1980-02-06",4.4517,4.5495,4.4028,4.5006,29700.0],["1980-02-07",4.5006,4.5984,4.4517,4.4517,40600.0],["1980-02-08",4.4517,5.0387,4.4517,4.892,81600.0],["1980-02-11",4.892,4.9409,4.7452,4.7452,73400.0],["1980-02-12",4.7452,4.7941,4.6474,4.6963,14800.0],["1980-02-13",4.6963,4.892,4.6963,4.843,27000.0],["1980-02-14",4.843,4.843,4.5495,4.6474,6700.0],["1980-02-15",4.6474,4.7941,4.6474,4.6963,22900.0],["1980-02-19",4.6963,4.7452,4.5984,4.6963,8500.0],["1980-02-20",4.6963,4.843,4.5984,4.843,11000.0],["1980-02-21",4.7941,4.7941,4.4517,4.5006,13300.0],["1980-02-22",4.5006,4.6474,4.4517,4.6474,8100.0],["1980-02-25",4.5984,4.5984,4.4517,4.5006,7800.0],["1980-02-26",4.5006,4.5984,4.4517,4.5984,7200.0],["1980-02-27",4.5984,4.6474,4.4517,4.4517,9200.0],["1980-02-28",4.4517,4.4517,4.4028,4.4028,4500.0],["1980-02-29",4.4028,4.5984,4.4028,4.5984,9000.0],["1980-03-03",4.5495,4.5495,4.3538,4.3538,10700.0],["1980-03-04",4.3538,4.4028,4.3049,4.3538,31900.0],["1980-03-05",4.3049,4.3049,4.0603,4.256,42500.0],["1980-03-06",4.2071,4.2071,3.9625,4.1092,13200.0],["1980-03-07",4.1092,4.256,4.0603,4.2071,37800.0],["1980-03-10",4.2071,4.256,4.1092,4.2071,14400.0],["1980-03-11",4.2071,4.3538,4.1582,4.3049,16400.0],["1980-03-12",4.3049,4.3538,4.1582,4.1582,5700.0],["1980-03-13",4.1582,4.256,4.1582,4.1582,7500.0],["1980-03-14",4.1582,4.3049,4.1092,4.1582,18100.0],["1980-03-17",4.1582,4.3049,4.0603,4.0603,69500.0],["1980-03-18",4.0603,4.0603,3.9136,4.0114,241700.0],["1980-03-19",4.0114,4.0603,3.9625,3.9625,17400.0],["1980-03-20",3.9625,4.0114,3.9625,4.0114,16100.0],["1980-03-21",4.0114,4.0114,3.9136,3.9625,10800.0],["1980-03-24",3.9136,3.9136,3.7668,3.7668,26400.0],["1980-03-25",3.7668,3.8157,3.5711,3.669,26700.0],["1980-03-26",3.669,3.7668,3.5222,3.5711,13100.0],["1980-03-27",3.5711,3.7179,3.3265,3.5711,41600.0],["1980-03-28",3.5711,3.7668,3.4733,3.7179,21800.0],["1980-03-31",3.7179,3.9625,3.7179,3.9136,16100.0],["1980-04-01",3.9136,4.256,3.9136,4.256,32100.0],["1980-04-02",4.256,4.256,4.0603,4.2071,7300.0],["1980-04-03",4.1582,4.1582,4.0603,4.1092,9200.0],["1980-04-07",4.1093,4.1093,3.8157,3.9136,10600.0],["1980-04-08",3.9136,4.0603,3.8157,4.0603,5500.0],["1980-04-09",4.0603,4.0603,3.8647,4.0603,19000.0],["1980-04-10",4.0603,4.0603,3.9136,3.9625,8100.0],["1980-04-11",3.9625,4.1092,3.9136,4.1092,2800.0],["1980-04-14",4.0603,4.0603,3.8647,3.9625,7400.0],["1980-04-15",3.9625,3.9625,3.8647,3.8647,6700.0],["1980-04-16",3.8647,3.9625,3.8647,3.8647,11000.0],["1980-04-17",3.8647,3.9625,3.8647,3.9136,3900.0],["1980-04-18",3.9136,4.0114,3.9136,3.9136,4900.0],["1980-04-21",3.9136,4.0114,3.9136,3.9136,8300.0],["1980-04-22",3.9136,4.0603,3.8647,3.8647,22100.0],["1980-04-23",3.9625,4.0603,3.9625,4.0603,12500.0],["1980-04-24",4.0603,4.1092,3.9625,4.0114,6100.0],["1980-04-25",4.0114,4.0114,3.9625,3.9625,4800.0],["1980-04-28",3.9625,4.1093,3.9625,4.0603,11200.0],["1980-04-29",4.0603,4.0603,4.0114,4.0114,16200.0],["1980-04-30",4.0114,4.0603,3.9625,3.9625,4600.0],["1980-05-01",3.9625,4.0603,3.9625,3.9625,3100.0],["1980-05-02",3.9625,4.2071,3.9625,4.2071,10700.0],["1980-05-05",4.2071,4.2071,4.1092,4.2071,9800.0],["1980-05-06",4.256,4.4028,4.256,4.3538,24500.0],["1980-05-07",4.3538,4.5006,4.3538,4.4517,24000.0],["1980-05-08",4.4517,4.5006,4.3538,4.5006,24100.0],["1980-05-09",4.5006,4.5006,4.3049,4.3049,146200.0],["1980-05-12",4.3049,4.5006,4.2071,4.4517,320800.0],["1980-05-13",4.5006,4.6963,4.5006,4.6963,56800.0],["1980-05-14",4.6474,4.6474,4.5495,4.6474,14400.0],["1980-05-15",4.6474,4.6474,4.5495,4.5984,5900.0],["1980-05-16",4.5984,4.6474,4.5006,4.6474,29500.0],["1980-05-19",4.6474,4.6474,4.5006,4.5984,4700.0],["1980-05-20",4.5984,4.6474,4.5495,4.5984,16400.0],["1980-05-21",4.5984,4.6474,4.5495,4.5495,9000.0],["1980-05-22",4.6963,4.7452,4.6963,4.7452,133200.0],["1980-05-23",4.7452,4.892,4.7452,4.7452,14500.0],["1980-05-27",4.7452,4.7452,4.6963,4.6963,11000.0],["1980-05-28",4.6963,4.7452,4.6474,4.6963,33400.0],["1980-05-29",4.6963,4.7452,4.6474,4.6474,32000.0],["1980-05-30",4.6474,4.6963,4.5984,4.6474,11800.0],["1980-06-02",4.6474,4.6474,4.5984,4.5984,29400.0],["1980-06-03",4.5495,4.5495,4.3538,4.4517,13200.0],["1980-06-04",4.4517,4.5495,4.3538,4.4517,11900.0],["1980-06-05",4.4517,4.5495,4.4028,4.4028,7500.0],["1980-06-06",4.4517,4.5495,4.4517,4.5006,11700.0],["1980-06-09",4.4517,4.4517,4.3049,4.3538,21300.0],["1980-06-10",4.3538,4.5006,4.3049,4.5006,13200.0],["1980-06-11",4.5006,4.5984,4.4517,4.4517,9900.0],["1980-06-12",4.4517,4.5495,4.4028,4.4517,13100.0],["1980-06-13",4.4517,4.5495,4.4517,4.5006,15000.0],["1980-06-16",4.5006,4.5984,4.4028,4.4028,14100.0],["1980-06-17",4.4028,4.5984,4.4028,4.5006,13500.0],["1980-06-18",4.5006,4.7941,4.5006,4.7941,23300.0],["1980-06-19",4.7941,4.7941,4.5984,4.6963,24500.0],["1980-06-20",4.6963,4.6963,4.5495,4.6474,8900.0],["1980-06-23",4.6474,4.6963,4.5495,4.6474,17700.0],["1980-06-24",4.6474,4.6963,4.5984,4.6474,4600.0],["1980-06-25",4.6474,4.7941,4.6474,4.7941,22000.0],["1980-06-26",4.7941,4.7941,4.5984,4.6963,22100.0],["1980-06-27",4.6963,4.6963,4.5984,4.5984,10500.0],["1980-06-30",4.5984,4.6474,4.5006,4.5984,10600.0],["1980-07-01",4.5984,4.6963,4.5495,4.6963,5800.0],["1980-07-02",4.6963,4.6963,4.5984,4.6963,16800.0],["1980-07-03",4.6963,4.6963,4.5984,4.6474,9300.0],["1980-07-07",4.6474,4.6963,4.5495,4.6963,11600.0],["1980-07-08",4.6963,4.6963,4.6474,4.6963,10000.0],["1980-07-09",4.6963,4.7941,4.6474,4.6963,36000.0],["1980-07-10",4.6963,4.6963,4.5495,4.6474,10300.0],["1980-07-11",4.6474,4.9409,4.6474,4.892,78400.0],["1980-07-14",4.892,5.1855,4.892,5.1855,86100.0],["1980-07-15",5.1855,5.479,5.0876,5.0876,221200.0],["1980-07-16",5.1366,5.2344,5.1366,5.1366,19500.0],["1980-07-17",5.1366,5.1855,5.1366,5.1855,34400.0],["1980-07-18",5.1855,5.2344,5.1366,5.2344,36900.0],["1980-07-21",5.2344,5.3322,5.1855,5.3322,27500.0],["1980-07-22",5.3322,5.3322,5.1366,5.2344,45600.0],["1980-07-23",5.1855,5.1855,4.892,5.0387,24300.0],["1980-07-24",5.0387,5.0387,4.9409,5.0387,50800.0],["1980-07-25",5.0387,5.0876,4.9409,5.0876,5200.0],["1980-07-28",5.0387,5.0387,4.9409,4.9898,11500.0],["1980-07-29",4.9898,5.2833,4.9898,5.2833,23800.0],["1980-07-30",5.2833,5.3812,5.2344,5.2833,17600.0],["1980-07-31",5.2833,5.2833,5.1855,5.2344,42800.0],["1980-08-01",5.2344,5.2833,5.1855,5.1855,13900.0],["1980-08-04",5.1855,5.2833,5.1855,5.1855,15900.0],["1980-08-05",5.1855,5.2833,5.1855,5.2344,25300.0],["1980-08-06",5.2833,5.479,5.2833,5.3812,32100.0],["1980-08-07",5.3812,5.5768,5.3812,5.479,45900.0],["1980-08-08",5.479,5.5768,5.3812,5.4301,30100.0],["1980-08-11",5.4301,5.479,5.3812,5.479,11400.0],["1980-08-12",5.479,5.479,5.2344,5.2344,10200.0],["1980-08-13",5.2344,5.3322,5.2344,5.2833,9700.0],["1980-08-14",5.2833,5.2833,5.1855,5.2344,12700.0],["1980-08-15",5.2344,5.3812,5.2344,5.3322,15500.0],["1980-08-18",5.3322,5.3322,5.2344,5.2344,17300.0],["1980-08-19",5.2344,5.3322,5.2344,5.2833,11400.0],["1980-08-20",5.2833,5.3322,5.2344,5.2833,18700.0],["1980-08-21",5.2833,5.3322,5.2344,5.2344,11000.0],["1980-08-22",5.2344,5.3322,5.1855,5.2833,10700.0],["1980-08-25",5.2833,5.2833,5.1366,5.2344,7000.0],["1980-08-26",5.2344,5.2344,5.0876,5.1366,8800.0],["1980-08-27",5.0876,5.0876,4.9898,5.0387,10100.0],["1980-08-28",4.9898,4.9898,4.892,4.9409,67200.0],["1980-08-29",4.9409,4.9898,4.892,4.9409,77100.0],["1980-09-02",4.9409,5.0387,4.9409,4.9409,7600.0],["1980-09-03",4.9409,5.0387,4.892,4.9898,6800.0],["1980-09-04",4.9898,5.2344,4.9898,5.1855,14200.0],["1980-09-05",5.1855,5.2833,5.0387,5.1366,10200.0],["1980-09-08",5.1366,5.2344,5.0876,5.1855,11800.0],["1980-09-09",5.1855,5.2344,5.0876,5.2344,8500.0],["1980-09-10",5.2344,5.3812,5.1366,5.1855,94600.0],["1980-09-11",5.1855,5.2344,5.0876,5.0876,10900.0],["1980-09-12",5.0876,5.2344,5.0876,5.2344,76900.0],["1980-09-15",5.2344,5.3322,5.0876,5.1855,11900.0],["1980-09-16",5.1855,5.479,5.1366,5.4301,41700.0],["1980-09-17",5.479,5.8214,5.479,5.8214,53800.0],["1980-09-18",5.8214,6.0171,5.7725,5.7725,115100.0],["1980-09-19",5.7725,5.8704,5.5279,5.8214,83300.0],["1980-09-22",5.8214,5.8704,5.7236,5.8214,42500.0],["1980-09-23",5.8214,5.9193,5.7725,5.7725,25700.0],["1980-09-24",5.7725,5.8704,5.7725,5.8214,22400.0],["1980-09-25",5.8214,5.9682,5.6747,5.6747,30300.0],["1980-09-26",5.6747,5.7236,5.3812,5.4301,18000.0],["1980-09-29",5.3812,5.3812,5.0876,5.0876,68500.0],["1980-09-30",5.1366,5.3322,5.1366,5.2833,13100.0],["1980-10-01",5.2833,5.2833,5.0876,5.1855,10600.0],["1980-10-02",5.1855,5.2344,5.1366,5.1366,8500.0],["1980-10-03",5.1855,5.3322,5.1855,5.2344,6900.0],["1980-10-06",5.2344,5.3812,5.1855,5.3322,39100.0],["1980-10-07",5.3322,5.4301,5.1366,5.3322,17200.0],["1980-10-08",5.3322,5.3322,5.1855,5.2344,12400.0],["1980-10-09",5.2344,5.3322,5.0876,5.1366,42000.0],["1980-10-10",5.1366,5.3812,5.0876,5.1855,48600.0],["1980-10-13",5.1855,5.3812,5.1366,5.1855,16200.0],["1980-10-14",5.2833,5.4301,5.2833,5.2833,13600.0],["1980-10-15",5.2833,5.4301,5.2344,5.3812,16900.0],["1980-10-16",5.3812,5.3812,5.1855,5.2833,54800.0],["1980-10-17",5.2833,5.3812,5.2344,5.3812,9400.0],["1980-10-20",5.3812,5.4301,5.2833,5.3812,7900.0],["1980-10-21",5.3812,5.4301,5.2833,5.2833,20400.0],["1980-10-22",5.2833,5.3812,5.2833,5.3322,8000.0],["1980-10-23",5.3322,5.3812,5.1855,5.1855,13900.0],["1980-10-24",5.1855,5.1855,5.1366,5.1366,7200.0],["1980-10-27",5.1855,5.2833,5.1855,5.1855,6500.0],["1980-10-28",5.2344,5.2833,5.2344,5.2833,7500.0],["1980-10-29",5.2833,5.3322,5.2344,5.3322,158600.0],["1980-10-30",5.3322,5.3812,5.3322,5.3322,13600.0],["1980-10-31",5.3322,5.4301,5.3322,5.4301,61700.0],["1980-11-03",5.4301,5.5279,5.3812,5.479,13300.0],["1980-11-05",5.5279,5.8214,5.5279,5.6258,104200.0],["1980-11-06",5.6258,5.7236,5.479,5.479,35800.0],["1980-11-07",5.5279,5.6747,5.5279,5.5279,28700.0],["1980-11-10",5.5279,5.5768,5.4301,5.5279,8100.0],["1980-11-11",5.5279,5.6258,5.3812,5.5279,9100.0],["1980-11-12",5.5279,5.6258,5.3812,5.4301,8100.0],["1980-11-13",5.4301,5.5279,5.2833,5.479,21500.0],["1980-11-14",5.479,5.5768,5.479,5.479,26000.0],["1980-11-17",5.479,5.479,5.3322,5.4301,13100.0],["1980-11-18",5.4301,5.4301,5.3322,5.4301,17800.0],["1980-11-19",5.4301,5.479,5.3322,5.3322,31200.0],["1980-11-20",5.3322,5.3812,5.2833,5.3812,11100.0],["1980-11-21",5.3812,5.5279,5.2344,5.479,37800.0],["1980-11-24",5.479,5.479,5.2344,5.3812,7500.0],["1980-11-25",5.3812,5.3812,5.2833,5.3812,14700.0],["1980-11-26",5.3812,5.3812,5.1855,5.2833,9800.0],["1980-11-28",5.2833,5.2833,5.1366,5.2344,9900.0],["1980-12-01",5.2344,5.2344,5.0876,5.0876,5600.0],["1980-12-02",5.0876,5.0876,4.892,4.9898,9700.0],["1980-12-03",4.9409,4.9409,4.7941,4.892,11200.0],["1980-12-04",4.892,4.9409,4.843,4.892,8500.0],["1980-12-05",4.892,4.892,4.7452,4.7452,5900.0],["1980-12-08",4.7452,4.7941,4.5006,4.5984,14900.0],["1980-12-09",4.5495,4.5495,4.3538,4.4517,39100.0],["1980-12-10",4.3538,4.3538,4.256,4.256,9000.0],["1980-12-11",4.256,4.256,4.0603,4.256,28800.0],["1980-12-12",4.256,4.4028,4.1582,4.256,10600.0],["1980-12-15",4.256,4.3049,4.1092,4.1582,16400.0],["1980-12-16",4.1582,4.3538,4.1092,4.3049,35800.0],["1980-12-17",4.3049,4.4028,4.3049,4.4028,44500.0],["1980-12-18",4.4028,4.5495,4.3538,4.4517,40800.0],["1980-12-19",4.5495,4.7941,4.5495,4.7941,89600.0],["1980-12-22",4.7941,4.9409,4.7941,4.892,20000.0],["1980-12-23",4.892,5.0876,4.892,5.0876,17500.0],["1980-12-24",5.0876,5.3322,5.0387,5.2833,10500.0],["1980-12-26",5.2833,5.3812,5.2344,5.3812,12900.0],["1980-12-29",5.3812,5.3812,5.2344,5.2833,15600.0],["1980-12-30",5.2833,5.2833,5.1366,5.1855,22800.0],["1980-12-31",5.1855,5.2344,5.0876,5.2344,19600.0],["1981-01-02",5.1366,5.1366,4.9409,5.0387,50500.0],["1981-01-05",5.0387,5.3322,4.9898,5.1855,18400.0],["1981-01-06",5.1855,5.3812,5.1855,5.3322,54200.0],["1981-01-07",5.0876,5.0876,4.7452,5.0387,245500.0],["1981-01-08",5.0387,5.0387,4.843,4.9409,6500.0],["1981-01-09",4.9409,4.9898,4.892,4.9898,50600.0],["1981-01-12",4.9898,5.0876,4.9409,4.9409,13600.0],["1981-01-13",4.9409,4.9409,4.7941,4.892,8100.0],["1981-01-14",4.892,5.0387,4.843,4.9898,8400.0],["1981-01-15",5.0387,5.1366,5.0387,5.0876,14100.0],["1981-01-16",5.1366,5.1855,5.1366,5.1366,14100.0],["1981-01-19",5.1366,5.2833,5.1366,5.2833,9300.0],["1981-01-20",5.2833,5.2833,5.1855,5.1855,30800.0],["1981-01-21",5.1855,5.2833,5.1366,5.2833,10600.0],["1981-01-22",5.2833,5.2833,5.1366,5.1366,40800.0],["1981-01-23",5.1366,5.1855,5.1366,5.1366,7900.0],["1981-01-26",5.1366,5.1855,5.1366,5.1855,22500.0],["1981-01-27",5.1855,5.1855,4.9898,5.1366,9200.0],["1981-01-28",5.0387,5.0387,4.892,4.9898,6200.0],["1981-01-29",4.9898,5.0387,4.892,5.0387,4000.0],["1981-01-30",5.0387,5.1855,4.9898,5.0876,5600.0],["1981-02-02",5.0387,5.0387,4.892,4.9409,10200.0],["1981-02-03",4.9898,5.4301,4.9898,5.3322,23700.0],["1981-02-04",5.3322,5.4301,5.2344,5.2833,11900.0],["1981-02-05",5.2833,5.4301,5.1855,5.3812,12400.0],["1981-02-06",5.3812,5.479,5.1855,5.1855,16800.0],["1981-02-09",5.2833,5.479,5.2833,5.3812,20700.0],["1981-02-10",5.3812,5.8214,5.3812,5.7725,48100.0],["1981-02-11",5.7725,5.7725,5.6258,5.6258,13200.0],["1981-02-12",5.6258,5.7236,5.5768,5.6258,22400.0],["1981-02-13",5.6258,5.7236,5.5768,5.6258,9100.0],["1981-02-17",5.6258,5.7236,5.5768,5.6747,7600.0],["1981-02-18",5.6747,5.9193,5.6747,5.8704,50700.0],["1981-02-19",5.8214,5.8214,5.7236,5.7236,36000.0],["1981-02-20",5.7236,5.7236,5.479,5.479,29800.0],["1981-02-23",5.479,5.6258,5.3322,5.5768,19200.0],["1981-02-24",5.5768,5.8214,5.5768,5.8214,15700.0],["1981-02-25",5.8214,5.8214,5.5768,5.6747,13400.0],["1981-02-26",5.6747,5.8214,5.6258,5.8214,21400.0],["1981-02-27",5.8214,5.9193,5.8214,5.9193,42900.0],["1981-03-02",5.9193,5.9682,5.6747,5.9682,25800.0],["1981-03-03",5.9682,6.0171,5.8704,5.9193,29500.0],["1981-03-04",5.9193,5.9193,5.7725,5.8704,9400.0],["1981-03-05",5.8704,5.9193,5.8214,5.8214,31900.0],["1981-03-06",5.8214,5.9682,5.7725,5.9682,19100.0],["1981-03-09",5.9682,6.1639,5.9682,6.1639,41800.0],["1981-03-10",6.1639,6.2617,6.115,6.2128,42200.0],["1981-03-11",6.2128,6.2128,6.1639,6.1639,10200.0],["1981-03-12",6.1639,6.2617,6.1639,6.2617,24400.0],["1981-03-13",6.2617,6.3106,6.115,6.2128,68200.0],["1981-03-16",6.2128,6.2617,6.115,6.2128,17600.0],["1981-03-17",6.2128,6.2128,6.115,6.1639,18400.0],["1981-03-18",6.1639,6.2128,5.9193,6.1639,30600.0],["1981-03-19",6.1639,6.4574,6.1639,6.3106,54700.0],["1981-03-20",6.3595,6.7509,6.3595,6.6041,147200.0],["1981-03-23",6.6041,6.7998,6.5552,6.6041,79300.0],["1981-03-24",6.6042,6.702,6.4085,6.5063,27100.0],["1981-03-25",6.5063,6.5552,6.4085,6.5552,13400.0],["1981-03-26",6.5552,6.6531,6.4574,6.4574,11800.0],["1981-03-27",6.4574,6.5552,6.2617,6.2617,6600.0],["1981-03-30",6.2617,6.3596,6.2617,6.2617,3600.0],["1981-03-31",6.2617,6.4574,6.2617,6.3595,40400.0],["1981-04-01",6.4574,6.6531,6.4574,6.4574,26600.0],["1981-04-02",6.4574,6.5552,6.1639,6.2128,21700.0],["1981-04-03",6.2128,6.3106,6.115,6.115,63400.0],["1981-04-06",6.115,6.1639,5.9682,6.1639,9300.0],["1981-04-07",6.1639,6.2617,6.1639,6.2617,5500.0],["1981-04-08",6.2617,6.4085,6.1639,6.3106,16400.0],["1981-04-09",6.3106,6.3595,6.2128,6.3595,4000.0],["1981-04-10",6.3596,6.3596,6.1639,6.3106,16000.0],["1981-04-13",6.3106,6.3106,6.066,6.1639,31600.0],["1981-04-14",6.2617,6.3106,6.2617,6.2617,18100.0],["1981-04-15",6.2617,6.3106,6.2617,6.2617,5000.0],["1981-04-16",6.2617,6.2617,6.1639,6.2128,8500.0],["1981-04-20",6.1639,6.1639,6.0171,6.115,9400.0],["1981-04-21",6.115,6.3596,6.115,6.1639,24200.0],["1981-04-22",6.1639,6.1639,5.9682,5.9682,19000.0],["1981-04-23",5.9682,6.1639,5.9193,6.066,25700.0],["1981-04-24",6.066,6.2617,6.066,6.1639,12400.0],["1981-04-27",6.1639,6.2617,6.115,6.2617,10900.0],["1981-04-28",6.2128,6.2128,5.9193,6.1639,40900.0],["1981-04-29",6.115,6.115,5.9682,5.9682,15000.0],["1981-04-30",5.9682,6.066,5.7236,5.7236,21400.0],["1981-05-01",5.7236,5.8704,5.6747,5.8214,9400.0],["1981-05-04",5.7236,5.7236,5.3322,5.3322,19100.0],["1981-05-05",5.3322,5.4301,5.2833,5.4301,9800.0],["1981-05-06",5.4301,5.5768,5.3812,5.3812,8800.0],["1981-05-07",5.479,5.8704,5.479,5.7236,50400.0],["1981-05-08",5.7236,5.9193,5.6747,5.7236,48800.0],["1981-05-11",5.7236,5.8214,5.6258,5.7236,58700.0],["1981-05-12",5.7236,5.7725,5.6258,5.7725,7900.0],["1981-05-13",5.7725,5.7725,5.479,5.6747,23000.0],["1981-05-14",5.6747,5.6747,5.479,5.479,10100.0],["1981-05-15",5.479,5.5279,5.4301,5.479,6800.0],["1981-05-18",5.5279,5.7725,5.5279,5.6747,26700.0],["1981-05-19",5.6747,5.7236,5.5768,5.5768,6800.0],["1981-05-20",5.5768,5.8704,5.5768,5.7725,14500.0],["1981-05-21",5.7725,5.8214,5.6258,5.6747,12200.0],["1981-05-22",5.7236,5.8704,5.7236,5.8704,8900.0],["1981-05-26",5.9682,6.2128,5.9682,6.2128,36400.0],["1981-05-27",6.2128,6.5063,6.0171,6.5063,96300.0],["1981-05-28",6.5063,6.5552,6.3595,6.3595,77900.0],["1981-05-29",6.3596,6.702,6.3106,6.702,81300.0],["1981-06-01",6.702,6.8487,6.6531,6.7509,186200.0],["1981-06-02",6.702,6.702,6.4574,6.5063,40500.0],["1981-06-03",6.5063,6.6531,6.4085,6.5552,58000.0],["1981-06-04",6.5552,6.702,6.5552,6.702,13900.0],["1981-06-05",6.702,6.8487,6.6531,6.7998,39600.0],["1981-06-08",6.8977,7.1423,6.8977,7.0444,82200.0],["1981-06-09",7.0444,7.0444,6.7998,6.8487,32000.0],["1981-06-10",6.8977,7.0933,6.8977,6.9466,37800.0],["1981-06-11",6.9466,7.1912,6.9466,7.1912,51300.0],["1981-06-12",7.1912,7.5825,7.0933,7.5336,224400.0],["1981-06-15",7.5336,7.6804,7.289,7.289,198400.0],["1981-06-16",7.289,7.3869,6.9955,7.1423,26700.0],["1981-06-17",7.1423,7.1423,6.9955,7.1423,43300.0],["1981-06-18",7.1423,7.1912,6.8977,6.8977,19000.0],["1981-06-19",6.8977,7.0444,6.702,6.8977,16800.0],["1981-06-22",6.8977,7.1912,6.8977,6.9466,15600.0],["1981-06-23",6.9466,7.1912,6.8487,7.0933,19800.0],["1981-06-24",7.0934,7.1912,7.0444,7.0444,9600.0],["1981-06-25",7.0444,7.0933,6.8977,6.9466,13400.0],["1981-06-26",6.9466,6.9955,6.8977,6.8977,9400.0],["1981-06-29",6.8977,6.9955,6.7998,6.7998,6800.0],["1981-06-30",6.7998,6.8487,6.5063,6.5063,13300.0],["1981-07-01",6.5063,6.5552,6.2617,6.4085,21000.0],["1981-07-02",6.4085,6.5063,6.1639,6.2128,17600.0],["1981-07-06",6.2617,6.5063,6.2617,6.4574,10800.0],["1981-07-07",6.4574,6.5063,6.3106,6.4574,12100.0],["1981-07-08",6.4574,6.5552,6.3596,6.5063,5700.0],["1981-07-09",6.5063,6.6041,6.3595,6.3595,7000.0],["1981-07-10",6.3596,6.5063,6.3596,6.5063,10500.0],["1981-07-13",6.5063,6.5552,6.3596,6.4085,6300.0],["1981-07-14",6.4085,6.4574,6.3106,6.4085,4700.0],["1981-07-15",6.4085,6.5063,6.3595,6.4574,21700.0],["1981-07-16",6.4574,6.5063,6.3106,6.5063,13000.0],["1981-07-17",6.5063,6.5063,6.4085,6.4574,4500.0],["1981-07-20",6.4574,6.5552,6.3106,6.4085,10900.0],["1981-07-21",6.4085,6.5063,6.1639,6.2128,6600.0],["1981-07-22",6.2128,6.2617,6.066,6.1639,9400.0],["1981-07-23",6.1639,6.2617,6.066,6.2617,16900.0],["1981-07-24",6.2617,6.3596,6.115,6.1639,9700.0],["1981-07-27",6.2617,6.4574,6.2617,6.3595,20100.0],["1981-07-28",6.3595,6.6041,6.3595,6.4574,11900.0],["1981-07-29",6.5063,6.6531,6.5063,6.5552,17200.0],["1981-07-30",6.5552,6.6531,6.4085,6.5552,18000.0],["1981-07-31",6.5552,6.702,6.5063,6.5552,28900.0],["1981-08-03",6.5552,6.6531,6.3106,6.3106,17600.0],["1981-08-04",6.4085,6.5552,6.4085,6.4085,29000.0],["1981-08-05",6.4574,6.6041,6.4574,6.4574,10100.0],["1981-08-06",6.4574,6.6042,6.4574,6.5063,4400.0],["1981-08-07",6.5063,6.5063,6.3106,6.4574,6300.0],["1981-08-10",6.4085,6.4085,6.3106,6.4085,4000.0],["1981-08-11",6.4085,6.5063,6.3596,6.4085,6300.0],["1981-08-12",6.5063,6.6042,6.5063,6.5063,15300.0],["1981-08-13",6.5063,6.5552,6.4574,6.5552,6300.0],["1981-08-14",6.5552,6.6042,6.5063,6.5063,2800.0],["1981-08-17",6.5063,6.5552,6.3595,6.3595,11000.0],["1981-08-18",6.3596,6.4085,6.115,6.1639,17800.0],["1981-08-19",6.1639,6.2617,6.115,6.2128,6500.0],["1981-08-20",6.2128,6.3106,6.066,6.066,6500.0],["1981-08-21",6.0171,6.0171,5.8214,5.9193,41200.0],["1981-08-24",5.9193,5.9193,5.7236,5.8704,18600.0],["1981-08-25",5.8214,5.8214,5.6747,5.8214,9600.0],["1981-08-26",5.8214,5.8704,5.8214,5.8704,9900.0],["1981-08-27",5.8704,5.8704,5.8214,5.8214,7700.0],["1981-08-28",5.8214,5.9682,5.7236,5.9193,20800.0],["1981-08-31",5.9193,5.9682,5.9193,5.9682,5800.0],["1981-09-01",5.9193,5.9193,5.7236,5.8214,25400.0],["1981-09-02",5.8214,5.9682,5.7725,5.7725,7400.0],["1981-09-03",5.7236,5.7236,5.5279,5.5279,7700.0],["1981-09-04",5.5279,5.7725,5.5279,5.6747,12900.0],["1981-09-08",5.6747,5.7236,5.4301,5.4301,12200.0],["1981-09-09",5.4301,5.5768,5.3812,5.5768,13900.0],["1981-09-10",5.5768,5.6747,5.479,5.6747,13700.0],["1981-09-11",5.6747,5.8704,5.6747,5.8704,36800.0],["1981-09-14",5.8704,5.9193,5.6747,5.6747,10000.0],["1981-09-15",5.6747,5.8214,5.6747,5.7725,19300.0],["1981-09-16",5.6747,5.6747,5.5279,5.6747,9300.0],["1981-09-17",5.6258,5.6258,5.3812,5.479,6800.0],["1981-09-18",5.479,5.479,5.3322,5.3812,6400.0],["1981-09-21",5.3812,5.6747,5.3322,5.6747,7300.0],["1981-09-22",5.6747,5.6747,5.2833,5.3812,21200.0],["1981-09-23",5.1855,5.1855,4.7452,4.892,76300.0],["1981-09-24",4.892,4.9409,4.6963,4.6963,46400.0],["1981-09-25",4.6963,4.7452,4.4517,4.5984,38700.0],["1981-09-28",4.5984,4.892,4.5495,4.892,40500.0],["1981-09-29",5.0387,5.2833,5.0387,5.1366,13800.0],["1981-09-30",5.1366,5.1855,4.892,5.1366,19400.0],["1981-10-01",5.1366,5.1366,4.9898,5.1366,9900.0],["1981-10-02",5.1366,5.1366,5.0387,5.0387,6500.0],["1981-10-05",5.0387,5.3322,5.0387,5.3322,14300.0],["1981-10-06",5.2833,5.2833,5.1366,5.1366,4500.0],["1981-10-07",5.1366,5.2344,5.1366,5.2344,3200.0],["1981-10-08",5.2344,5.4301,5.0876,5.4301,8200.0],["1981-10-09",5.479,5.6747,5.479,5.479,11500.0],["1981-10-12",5.479,5.5279,5.479,5.5279,5500.0],["1981-10-13",5.5279,5.5768,5.4301,5.5768,59700.0],["1981-10-14",5.5768,5.5768,5.4301,5.479,23000.0],["1981-10-15",5.479,5.479,5.3812,5.479,2300.0],["1981-10-16",5.479,5.5768,5.3812,5.479,3400.0],["1981-10-19",5.479,5.7236,5.3812,5.479,11200.0],["1981-10-20",5.5279,5.8704,5.5279,5.7725,10400.0],["1981-10-21",5.9682,6.1639,5.9682,6.0171,26600.0],["1981-10-22",5.9682,5.9682,5.7236,5.7725,7700.0],["1981-10-23",5.7725,5.9682,5.6747,5.8704,24700.0],["1981-10-26",5.8704,5.8704,5.5768,5.7725,12100.0],["1981-10-27",5.8704,6.115,5.8704,5.9193,11000.0],["1981-10-28",5.9193,6.1639,5.8704,6.0171,5600.0],["1981-10-29",6.0171,6.0171,5.9193,5.9682,3300.0],["1981-10-30",5.9682,6.066,5.8704,6.066,8000.0],["1981-11-02",6.115,6.2128,6.115,6.2128,13200.0],["1981-11-03",6.2128,6.2128,6.066,6.066,7900.0],["1981-11-04",6.066,6.1639,6.066,6.066,6400.0],["1981-11-05",6.066,6.066,5.8704,5.9682,11100.0],["1981-11-06",5.9682,6.2128,5.8704,6.115,20300.0],["1981-11-09",6.115,6.2128,6.066,6.115,12200.0],["1981-11-10",6.115,6.1639,5.8704,5.8704,6800.0],["1981-11-11",5.7725,5.7725,5.6747,5.7725,4700.0],["1981-11-12",5.8214,6.0171,5.8214,6.0171,12200.0],["1981-11-13",6.0171,6.0171,5.6747,5.6747,26900.0],["1981-11-16",5.6747,5.6747,5.5279,5.5279,4700.0],["1981-11-17",5.5279,5.6747,5.5279,5.5279,4800.0],["1981-11-18",5.5279,5.5768,5.4301,5.5279,3700.0],["1981-11-19",5.5279,5.6747,5.4301,5.6747,14400.0],["1981-11-20",5.6747,5.8214,5.5768,5.8214,6400.0],["1981-11-23",5.8214,5.8214,5.6258,5.7725,13100.0],["1981-11-24",5.7725,5.8214,5.6258,5.8214,19000.0],["1981-11-25",5.8214,6.115,5.8214,6.0171,30800.0],["1981-11-27",6.066,6.4085,6.066,6.4085,34700.0],["1981-11-30",6.3596,6.3596,6.115,6.2128,6600.0],["1981-12-01",6.2128,6.3106,6.115,6.115,25200.0],["1981-12-02",6.066,6.066,5.7725,5.8704,9300.0],["1981-12-03",5.9193,6.066,5.9193,5.9682,3800.0],["1981-12-04",5.9682,6.1639,5.9193,6.1639,35300.0],["1981-12-07",6.066,6.066,5.8704,6.0171,21000.0],["1981-12-08",5.9193,5.9193,5.7725,5.8214,6500.0],["1981-12-09",5.8214,5.8704,5.7725,5.7725,104100.0],["1981-12-10",5.7725,5.8704,5.7236,5.8214,315100.0],["1981-12-11",5.8214,5.8704,5.6747,5.6747,8700.0],["1981-12-14",5.6747,5.7236,5.5279,5.5279,44800.0],["1981-12-15",5.5279,5.7236,5.5279,5.6747,12500.0],["1981-12-16",5.7236,5.8704,5.7236,5.8704,30800.0],["1981-12-17",5.8704,6.0171,5.7725,5.9682,12000.0],["1981-12-18",5.9682,6.0171,5.8704,5.9682,19500.0],["1981-12-21",5.9682,5.9682,5.8704,5.9682,18800.0],["1981-12-22",5.9682,5.9682,5.7725,5.7725,27800.0],["1981-12-23",5.7725,5.8214,5.5768,5.7725,9600.0],["1981-12-24",5.7725,5.7725,5.5768,5.6747,8500.0],["1981-12-28",5.6747,5.7725,5.6747,5.6747,4800.0],["1981-12-29",5.6747,5.7236,5.479,5.479,12700.0],["1981-12-30",5.479,5.6258,5.479,5.5768,37300.0],["1981-12-31",5.6991,5.8214,5.5768,5.8214,114500.0],["1982-01-04",5.7725,5.8214,5.7725,5.7725,5600.0],["1982-01-05",5.7236,5.7236,5.6747,5.7236,4800.0],["1982-01-06",5.5279,5.7236,5.5279,5.5279,56200.0],["1982-01-07",5.5768,5.5768,5.479,5.5768,8800.0],["1982-01-08",5.5279,5.6747,5.479,5.5279,7800.0],["1982-01-11",5.1855,5.5768,5.1855,5.1855,16000.0],["1982-01-12",5.2344,5.2344,5.0876,5.2344,44100.0],["1982-01-13",5.0876,5.3322,5.0387,5.0876,103100.0],["1982-01-14",5.0387,5.0876,4.892,5.0387,24200.0],["1982-01-15",5.0876,5.0876,5.0387,5.0876,10900.0],["1982-01-18",5.0876,5.0876,5.0387,5.0876,7000.0],["1982-01-19",5.0387,5.1366,5.0387,5.0387,7900.0],["1982-01-20",4.9409,5.0876,4.892,4.9409,199100.0],["1982-01-21",5.0876,5.1366,4.9898,5.0876,53500.0],["1982-01-22",4.9898,5.0387,4.9898,4.9898,13500.0],["1982-01-25",4.9409,4.9409,4.843,4.9409,3700.0],["1982-01-26",4.9898,5.0876,4.9898,4.9898,3900.0],["1982-01-27",5.0387,5.0876,4.892,5.0387,3800.0],["1982-01-28",5.2344,5.2344,5.0387,5.2344,7600.0],["1982-01-29",5.3322,5.3322,5.0876,5.3322,29000.0],["1982-02-01",5.1855,5.2344,5.1366,5.1366,52000.0],["1982-02-02",5.2833,5.3812,5.1366,5.2344,69900.0],["1982-02-03",5.2833,5.3322,5.1855,5.2344,15000.0],["1982-02-04",5.3322,5.3812,5.2344,5.2344,111600.0],["1982-02-05",5.2344,5.2833,5.1366,5.1855,8300.0],["1982-02-08",5.1366,5.2344,4.9898,5.0876,10700.0],["1982-02-09",5.1366,5.2344,4.9898,5.0876,9600.0],["1982-02-10",5.0876,5.1366,5.0387,5.0876,9100.0],["1982-02-11",4.9898,5.0387,4.892,5.0387,3900.0],["1982-02-12",4.9898,5.0387,4.892,4.892,5300.0],["1982-02-16",4.892,4.9409,4.7941,4.7941,6700.0],["1982-02-17",4.892,4.9898,4.7941,4.892,4000.0],["1982-02-18",4.9409,4.9898,4.892,4.9409,31600.0],["1982-02-19",4.892,4.9409,4.843,4.843,7400.0],["1982-02-22",4.843,4.9409,4.7452,4.843,10500.0],["1982-02-23",4.7941,4.843,4.6963,4.843,63600.0],["1982-02-24",4.892,4.9409,4.7941,4.9409,2500.0],["1982-02-25",4.9898,5.0387,4.892,4.9409,15000.0],["1982-02-26",4.9898,5.0387,4.892,5.0387,14500.0],["1982-03-01",5.1366,5.2344,4.9898,4.9898,8900.0],["1982-03-02",5.0387,5.1855,4.892,4.892,4100.0],["1982-03-03",5.0387,5.0876,4.9409,4.9898,7800.0],["1982-03-04",4.9409,4.9898,4.843,4.843,5400.0],["1982-03-05",4.843,4.9409,4.7452,4.7941,5000.0],["1982-03-08",4.7941,4.843,4.7452,4.7452,15000.0],["1982-03-09",4.6963,4.843,4.5006,4.843,19000.0],["1982-03-10",4.9409,4.9898,4.843,4.843,6300.0],["1982-03-11",4.7452,4.7941,4.6963,4.6963,20100.0],["1982-03-12",4.6963,4.7452,4.5984,4.5984,6000.0],["1982-03-15",4.7447,4.7942,4.6953,4.7447,17200.0],["1982-03-16",4.7942,4.893,4.6953,4.7942,7600.0],["1982-03-17",4.8436,4.9424,4.6953,4.893,5600.0],["1982-03-18",4.893,4.9424,4.8436,4.9424,2600.0],["1982-03-19",5.0413,5.0907,5.0413,5.0907,3800.0],["1982-03-22",5.2884,5.4367,5.0907,5.3378,7900.0],["1982-03-23",5.3378,5.4367,5.239,5.2884,5100.0],["1982-03-24",5.239,5.2884,5.1401,5.239,6300.0],["1982-03-25",5.2884,5.2884,5.239,5.239,3900.0],["1982-03-26",5.1401,5.1896,5.0907,5.1401,2300.0],["1982-03-29",5.1401,5.1401,5.0907,5.1401,3300.0],["1982-03-30",5.1896,5.1896,5.1401,5.1896,13500.0],["1982-03-31",5.1896,5.2884,5.0907,5.2884,13000.0],["1982-04-01",5.3378,5.4367,5.1896,5.4367,16200.0],["1982-04-02",5.5355,5.6344,5.4367,5.5355,27900.0],["1982-04-05",5.4861,5.585,5.3873,5.585,13100.0],["1982-04-06",5.5355,5.585,5.4861,5.585,8000.0],["1982-04-07",5.4861,5.585,5.3873,5.5355,12900.0],["1982-04-08",5.585,5.6344,5.4861,5.5355,7300.0],["1982-04-12",5.5355,5.585,5.4861,5.585,10200.0],["1982-04-13",5.6838,5.7827,5.585,5.7332,25800.0],["1982-04-14",5.6344,5.6838,5.585,5.585,7900.0],["1982-04-15",5.6838,5.7332,5.6344,5.7332,8600.0],["1982-04-16",5.6838,5.7827,5.585,5.585,11100.0],["1982-04-19",5.8321,5.8815,5.7332,5.8815,15300.0],["1982-04-20",5.8815,5.9309,5.7827,5.8321,8500.0],["1982-04-21",5.9804,6.0792,5.8815,6.0298,89900.0],["1982-04-22",6.2769,6.3758,6.1286,6.2769,57000.0],["1982-04-23",6.2275,6.2769,6.1781,6.2769,23600.0],["1982-04-26",6.2275,6.2769,6.1286,6.178,13400.0],["1982-04-27",6.1286,6.1781,6.0792,6.0792,13400.0],["1982-04-28",6.0298,6.1286,5.8815,6.1286,14700.0],["1982-04-29",6.0792,6.1286,5.9804,6.0792,12800.0],["1982-04-30",6.0792,6.0792,6.0298,6.0792,3100.0],["1982-05-03",6.1286,6.2769,5.9804,6.178,9900.0],["1982-05-04",6.3263,6.3758,6.2275,6.2769,17200.0],["1982-05-05",6.2769,6.3757,6.1286,6.1286,212500.0],["1982-05-06",6.1286,6.178,6.0298,6.178,36900.0],["1982-05-07",6.1286,6.2275,6.0298,6.1286,6800.0],["1982-05-10",5.9804,6.0792,5.8321,5.8815,9500.0],["1982-05-11",5.9804,6.0792,5.8815,6.0792,7300.0],["1982-05-12",6.1286,6.2275,5.9804,6.0792,38800.0],["1982-05-13",6.0298,6.1286,5.8815,5.8815,25400.0],["1982-05-14",5.9804,5.9804,5.9309,5.9309,4300.0],["1982-05-17",5.8321,5.8815,5.7827,5.8321,5600.0],["1982-05-18",5.8321,5.9309,5.7332,5.9309,7500.0],["1982-05-19",5.8815,5.9804,5.7827,5.7827,3000.0],["1982-05-20",5.8321,5.8815,5.7827,5.8321,11200.0],["1982-05-21",5.8815,5.9309,5.8321,5.9309,5300.0],["1982-05-24",5.8815,5.9309,5.7827,5.8321,9600.0],["1982-05-25",5.7332,5.7827,5.6838,5.6838,15500.0],["1982-05-26",5.6344,5.6344,5.585,5.585,4300.0],["1982-05-27",5.585,5.585,5.585,5.585,500.0],["1982-05-28",5.585,5.6838,5.4861,5.4861,3500.0],["1982-06-01",5.585,5.6838,5.4861,5.5355,9300.0],["1982-06-02",5.585,5.6344,5.4861,5.6344,20400.0],["1982-06-03",5.585,5.6344,5.5355,5.6344,8000.0],["1982-06-04",5.5355,5.6344,5.4367,5.4367,2700.0],["1982-06-07",5.4861,5.5355,5.3873,5.4367,15200.0],["1982-06-08",5.4367,5.4861,5.3873,5.4861,11800.0],["1982-06-09",5.4367,5.4861,5.3378,5.4367,5900.0],["1982-06-10",5.4367,5.5355,5.3378,5.3378,7800.0],["1982-06-11",5.4367,5.4861,5.3873,5.4367,24600.0],["1982-06-14",5.4347,5.4845,5.335,5.3848,9700.0],["1982-06-15",5.3848,5.4845,5.2851,5.4845,18300.0],["1982-06-16",5.4845,5.5344,5.4347,5.4845,27500.0],["1982-06-17",5.4845,5.5344,5.4347,5.4845,20000.0],["1982-06-18",5.4846,5.5344,5.4347,5.4347,26000.0],["1982-06-21",5.4347,5.7837,5.4347,5.684,14000.0],["1982-06-22",5.6341,5.684,5.5843,5.684,9600.0],["1982-06-23",5.9831,6.2823,5.684,6.1327,25100.0],["1982-06-24",6.0829,6.2324,5.9333,6.033,21200.0],["1982-06-25",5.9333,5.9831,5.8834,5.8834,33100.0],["1982-06-28",6.1826,6.382,5.9333,6.1826,88700.0],["1982-06-29",6.2823,6.382,6.1327,6.382,93000.0],["1982-06-30",6.2324,6.382,6.0829,6.2324,220600.0],["1982-07-01",6.1327,6.2324,5.9831,6.1327,30700.0],["1982-07-02",6.033,6.0829,5.9333,5.9831,6500.0],["1982-07-06",5.9831,6.033,5.8834,5.9831,6200.0],["1982-07-07",6.0829,6.1327,5.9831,6.0829,8100.0],["1982-07-08",6.033,6.0829,5.9333,6.033,12400.0],["1982-07-09",6.1826,6.2823,6.0829,6.2324,12400.0],["1982-07-12",6.4319,6.4817,6.382,6.4319,18800.0],["1982-07-13",6.382,6.5316,6.2823,6.5316,29200.0],["1982-07-14",6.4319,6.4817,6.382,6.382,18800.0],["1982-07-15",6.382,6.4319,6.2823,6.3322,15600.0],["1982-07-16",6.3322,6.3322,6.2823,6.3322,6300.0],["1982-07-19",6.3322,6.382,6.2324,6.2324,158300.0],["1982-07-20",6.4817,6.6812,6.2823,6.6313,50300.0],["1982-07-21",6.5815,6.6812,6.4319,6.4319,37500.0],["1982-07-22",6.6812,6.8806,6.4817,6.7809,86200.0],["1982-07-23",6.6812,6.8308,6.5316,6.6812,22300.0],["1982-07-26",6.6313,6.6812,6.5815,6.6812,9400.0],["1982-07-27",6.5316,6.5815,6.4319,6.5316,18300.0],["1982-07-28",6.382,6.5316,6.2324,6.3322,17200.0],["1982-07-29",6.2324,6.3322,6.0829,6.2324,21200.0],["1982-07-30",6.4319,6.4817,6.382,6.382,33600.0],["1982-08-02",6.6313,6.731,6.4817,6.6313,59900.0],["1982-08-03",6.6812,6.7809,6.5815,6.6313,71900.0],["1982-08-04",6.4817,6.5815,6.3322,6.4319,19900.0],["1982-08-05",6.2823,6.3322,6.1826,6.3322,23200.0],["1982-08-06",6.3322,6.4817,6.1327,6.2823,16100.0],["1982-08-09",6.2823,6.382,6.1327,6.2324,14400.0],["1982-08-10",6.3322,6.4319,6.2324,6.2324,10400.0],["1982-08-11",6.2324,6.2823,6.1327,6.2324,7600.0],["1982-08-12",6.3322,6.382,6.2324,6.3322,7000.0],["1982-08-13",6.2823,6.382,6.1826,6.2823,10300.0],["1982-08-16",6.382,6.4817,6.2823,6.2823,13700.0],["1982-08-17",6.4319,6.5815,6.2823,6.5316,23700.0],["1982-08-18",6.5815,6.731,6.382,6.4817,61600.0],["1982-08-19",6.6313,6.8308,6.4319,6.7809,137400.0],["1982-08-20",7.0801,7.2795,6.8308,7.2795,174300.0],["1982-08-23",7.2795,7.4291,7.0801,7.4291,128700.0],["1982-08-24",7.3294,7.4291,7.1798,7.2296,92000.0],["1982-08-25",7.3294,7.3792,7.2296,7.2795,136200.0],["1982-08-26",7.2795,7.4789,7.0801,7.0801,74200.0],["1982-08-27",7.2795,7.4291,7.1299,7.2296,40500.0],["1982-08-30",7.1798,7.2795,7.0801,7.1299,19300.0],["1982-08-31",7.2296,7.3294,7.1299,7.2296,61400.0],["1982-09-01",7.1798,7.2795,7.0801,7.0801,26800.0],["1982-09-02",7.1299,7.1798,7.0302,7.1798,20700.0],["1982-09-03",7.2296,7.3792,7.0302,7.0801,144300.0],["1982-09-07",7.1299,7.1798,7.0302,7.1798,24000.0],["1982-09-08",7.3294,7.4291,7.1798,7.3792,48900.0],["1982-09-09",7.4789,7.7282,7.2296,7.5786,85200.0],["1982-09-10",7.5786,7.6784,7.4291,7.4789,20900.0],["1982-09-13",7.5271,7.5773,7.4267,7.5271,16900.0],["1982-09-14",7.6275,7.7278,7.5271,7.5271,60600.0],["1982-09-15",7.6275,7.6776,7.5271,7.5773,26900.0],["1982-09-16",7.6776,7.778,7.5271,7.5271,42000.0],["1982-09-17",7.5271,7.5773,7.4267,7.5271,28200.0],["1982-09-20",7.1758,7.2762,7.0755,7.2762,31400.0],["1982-09-21",7.2762,7.3766,7.1257,7.3766,40000.0],["1982-09-22",7.4769,7.5773,7.3264,7.3264,52500.0],["1982-09-23",7.3264,7.3264,7.2762,7.2762,15100.0],["1982-09-24",7.3766,7.4267,7.2762,7.2762,13400.0],["1982-09-27",7.1758,7.226,7.1257,7.1758,26000.0],["1982-09-28",7.0755,7.1758,6.9751,6.9751,34900.0],["1982-09-29",6.9751,7.0755,6.8246,6.9249,27900.0],["1982-09-30",6.7744,6.8748,6.6239,6.674,29200.0],["1982-10-01",6.8246,6.9751,6.6239,6.9751,31100.0],["1982-10-04",6.8748,6.9249,6.8246,6.8246,49900.0],["1982-10-05",6.9249,6.9751,6.8246,6.8748,27900.0],["1982-10-06",6.9751,7.1257,6.8246,7.1257,57100.0],["1982-10-07",7.4267,7.5271,7.3264,7.4769,175900.0],["1982-10-08",7.6275,7.7278,7.4769,7.6275,51500.0],["1982-10-11",7.8784,8.0791,7.6275,8.0289,181900.0],["1982-10-12",8.0289,8.1293,7.9787,8.0791,85100.0],["1982-10-13",8.0791,8.1795,7.9285,8.1795,178400.0],["1982-10-14",7.9787,8.0791,7.8282,7.8282,30400.0],["1982-10-15",7.8282,7.9285,7.6776,7.6776,14200.0],["1982-10-18",7.7278,7.8282,7.6776,7.7278,22100.0],["1982-10-19",7.9285,8.0289,7.8282,7.9787,32700.0],["1982-10-20",8.1795,8.3802,7.9787,8.2798,62500.0],["1982-10-21",8.4805,8.6311,8.2798,8.4304,181800.0],["1982-10-22",8.5307,8.6813,8.3802,8.4304,57100.0],["1982-10-25",8.1795,8.33,8.0289,8.0289,27100.0],["1982-10-26",7.9787,8.0791,7.8282,8.0289,40700.0],["1982-10-27",8.2296,8.33,8.0791,8.33,26800.0],["1982-10-28",8.2296,8.33,8.1293,8.1795,20900.0],["1982-10-29",8.1794,8.2296,8.0791,8.2296,33200.0],["1982-11-01",8.1794,8.2296,8.0791,8.2296,14500.0],["1982-11-02",8.4304,8.7314,8.0791,8.4304,88000.0],["1982-11-03",8.5809,8.8318,8.33,8.7816,114400.0],["1982-11-04",8.7314,8.9322,8.4805,8.5809,64300.0],["1982-11-05",8.6813,8.7816,8.5307,8.7816,20800.0],["1982-11-08",8.8318,8.9322,8.7314,8.9322,69400.0],["1982-11-09",9.3336,9.6849,8.9322,9.5343,142700.0],["1982-11-10",9.5343,9.8856,9.1831,9.3838,147600.0],["1982-11-11",9.3838,9.5343,9.1831,9.434,206200.0],["1982-11-12",9.6849,9.8354,9.4842,9.8354,154500.0],["1982-11-15",9.6347,9.7852,9.434,9.5845,62900.0],["1982-11-16",9.3336,9.5343,9.1329,9.4842,60700.0],["1982-11-17",9.5343,9.6347,9.3838,9.5845,22900.0],["1982-11-18",9.6347,9.7852,9.434,9.6347,42400.0],["1982-11-19",9.5845,9.7351,9.434,9.5343,27700.0],["1982-11-22",9.434,9.5845,9.2834,9.434,28700.0],["1982-11-23",9.2834,9.3336,9.2332,9.2332,16700.0],["1982-11-24",9.1831,9.2834,9.0827,9.2834,47400.0],["1982-11-26",9.2332,9.434,9.0325,9.434,32700.0],["1982-11-29",9.4842,9.6347,9.2834,9.4842,37300.0],["1982-11-30",9.5343,9.986,9.5343,9.8856,48700.0],["1982-12-01",10.287,10.5379,10.0361,10.4376,92800.0],["1982-12-02",10.5379,10.6383,10.4376,10.6383,55700.0],["1982-12-03",10.5379,10.6885,10.3874,10.4878,40100.0],["1982-12-06",10.287,10.4878,10.0863,10.3874,20200.0],["1982-12-07",10.7387,11.0398,10.4376,10.7888,66500.0],["1982-12-08",10.8892,11.0398,10.6885,11.0398,135200.0],["1982-12-09",10.7888,10.9394,10.6383,10.839,32100.0],["1982-12-10",10.7888,10.9394,10.6383,10.6383,18700.0],["1982-12-13",10.4851,10.6363,10.3338,10.4347,29100.0],["1982-12-14",10.6867,10.9892,10.3338,10.3338,47000.0],["1982-12-15",9.8801,10.233,9.4769,9.6785,74400.0],["1982-12-16",9.6281,9.7793,9.4265,9.6785,23900.0],["1982-12-17",10.0314,10.233,9.7793,10.0314,22400.0],["1982-12-20",9.981,10.233,9.6785,9.7793,21500.0],["1982-12-21",9.7793,10.0314,9.5273,10.0314,31300.0],["1982-12-22",10.0818,10.233,9.9306,10.0818,29300.0],["1982-12-23",10.0818,10.233,9.8802,9.8802,38000.0],["1982-12-27",10.0314,10.1322,9.9306,10.0818,52600.0],["1982-12-28",10.0818,10.233,9.8802,9.8802,21500.0],["1982-12-29",9.8802,9.981,9.7793,9.981,41400.0],["1982-12-30",9.8802,10.0314,9.7289,9.8297,42700.0],["1982-12-31",9.7793,9.8297,9.6785,9.6785,18600.0],["1983-01-03",9.8802,10.0314,9.7289,9.8802,34300.0],["1983-01-04",9.981,10.0818,9.8297,10.0314,14500.0],["1983-01-05",9.8802,10.0314,9.7289,9.8802,39000.0],["1983-01-06",10.0314,10.0314,9.981,10.0314,57200.0],["1983-01-07",9.981,10.0818,9.8802,9.981,25800.0],["1983-01-10",9.9306,10.0314,9.8297,9.8297,21000.0],["1983-01-11",9.9306,10.0314,9.8297,10.0314,22300.0],["1983-01-12",9.9306,10.0314,9.8297,9.9306,25100.0],["1983-01-13",10.0818,10.1826,9.981,10.0314,21100.0],["1983-01-14",10.0314,10.1826,9.8297,10.0818,24200.0],["1983-01-17",10.1826,10.2834,10.0818,10.1826,33500.0],["1983-01-18",10.0818,10.1826,9.9306,9.9306,11800.0],["1983-01-19",9.8802,10.0314,9.6785,9.7793,9800.0],["1983-01-20",9.8297,9.9306,9.6785,9.7289,15100.0],["1983-01-21",9.4265,9.7289,9.124,9.1744,52900.0],["1983-01-24",8.9224,9.0736,8.7207,8.872,61200.0],["1983-01-25",8.8216,8.9224,8.7207,8.872,19900.0],["1983-01-26",9.1744,9.4265,8.9224,9.4265,37100.0],["1983-01-27",9.4769,9.6281,9.2752,9.4265,23400.0],["1983-01-28",9.5777,9.6785,9.4769,9.4769,38900.0],["1983-01-31",9.2248,9.4265,9.0232,9.0736,12400.0],["1983-02-01",8.8216,9.0736,8.5695,8.6703,135100.0],["1983-02-02",8.6703,8.8216,8.5191,8.6703,45800.0],["1983-02-03",8.7712,8.8216,8.6703,8.8216,13600.0],["1983-02-04",9.0232,9.2248,8.7712,9.2248,46300.0],["1983-02-07",9.2753,9.4769,9.0736,9.3257,11300.0],["1983-02-08",9.2752,9.3761,9.124,9.124,19400.0],["1983-02-09",9.2248,9.4265,9.0232,9.4265,25100.0],["1983-02-10",9.5273,9.5777,9.4265,9.5777,19000.0],["1983-02-11",9.7289,9.8297,9.5777,9.6785,45500.0],["1983-02-14",9.5273,9.6281,9.3761,9.5273,9800.0],["1983-02-15",9.4265,9.5777,9.2752,9.2752,6200.0],["1983-02-16",9.2248,9.3761,9.0736,9.0736,8300.0],["1983-02-17",9.0232,9.0736,8.9224,9.0232,14500.0],["1983-02-18",8.9224,8.9728,8.8216,8.9224,76900.0],["1983-02-22",8.9224,8.9728,8.8216,8.9224,27300.0],["1983-02-23",8.8216,8.872,8.7712,8.7712,11000.0],["1983-02-24",8.7207,8.8216,8.6199,8.6703,28000.0],["1983-02-25",8.872,9.0232,8.7207,8.872,74100.0],["1983-02-28",8.872,8.9728,8.7712,8.7712,30200.0],["1983-03-01",8.8216,8.872,8.7712,8.8216,43800.0],["1983-03-02",9.4769,9.981,8.9728,9.8802,195400.0],["1983-03-03",10.1322,10.3338,9.8802,10.0818,158000.0],["1983-03-04",10.3338,10.5859,10.0818,10.5859,54000.0],["1983-03-07",10.2834,10.5859,9.981,10.0314,43000.0],["1983-03-08",10.1826,10.3338,10.0314,10.2834,27700.0],["1983-03-09",10.233,10.2834,10.1322,10.1322,17900.0],["1983-03-10",10.5355,10.8379,10.233,10.6867,35600.0],["1983-03-11",10.3338,10.4851,10.1322,10.233,48100.0],["1983-03-14",10.1803,10.2816,10.0284,10.2816,31500.0],["1983-03-15",10.231,10.3829,10.079,10.1803,11900.0],["1983-03-16",10.1803,10.3323,9.9778,10.2816,8700.0],["1983-03-17",10.231,10.3323,10.1297,10.2816,13900.0],["1983-03-18",10.1297,10.231,10.0284,10.1297,14200.0],["1983-03-21",10.4336,10.7375,10.1297,10.5349,34300.0],["1983-03-22",10.6362,10.8388,10.5349,10.6868,53000.0],["1983-03-23",10.6868,10.6868,10.5349,10.6868,24300.0],["1983-03-24",10.6868,10.6868,10.4842,10.5855,25600.0],["1983-03-25",10.5855,10.6868,10.4842,10.5855,52300.0],["1983-03-28",10.5855,10.6362,10.3323,10.3323,24400.0],["1983-03-29",10.231,10.3323,10.1297,10.1803,10300.0],["1983-03-30",10.1803,10.3323,10.079,10.1803,12800.0],["1983-03-31",10.231,10.231,10.0284,10.1297,7900.0],["1983-04-04",9.9271,9.9778,9.7752,9.7752,18100.0],["1983-04-05",9.8764,9.8764,9.5726,9.7245,80100.0],["1983-04-06",9.8258,9.8258,9.5219,9.5726,23800.0],["1983-04-07",9.5726,9.7752,9.5219,9.7752,12400.0],["1983-04-08",9.7752,9.9271,9.6232,9.8258,17300.0],["1983-04-11",9.8258,10.1297,9.7752,10.0284,7100.0],["1983-04-12",10.1297,10.1803,9.9271,10.079,43700.0],["1983-04-13",9.9777,10.079,9.7245,9.7245,92900.0],["1983-04-14",9.8258,9.9271,9.5726,9.6739,159700.0],["1983-04-15",9.7245,9.7245,9.5726,9.6232,29600.0],["1983-04-18",9.6232,9.7245,9.5219,9.6232,104900.0],["1983-04-19",9.6232,9.7245,9.5219,9.5726,29900.0],["1983-04-20",9.6739,10.0284,9.6739,10.0284,40000.0],["1983-04-21",10.079,10.079,9.9271,10.079,37500.0],["1983-04-22",9.9778,10.0284,9.7752,9.8765,20100.0],["1983-04-25",9.6739,9.7752,9.5726,9.5726,24700.0],["1983-04-26",9.6232,9.8258,9.37,9.7752,49600.0],["1983-04-27",9.9777,10.079,9.8765,10.079,83000.0],["1983-04-28",10.0284,10.079,9.9271,9.9778,36300.0],["1983-04-29",10.079,10.1803,9.9777,10.079,34800.0],["1983-05-02",10.2816,10.4336,10.079,10.4336,65800.0],["1983-05-03",10.3323,10.4336,10.231,10.3829,90100.0],["1983-05-04",10.3323,10.4336,10.231,10.2816,23200.0],["1983-05-05",10.231,10.2816,10.1297,10.1803,28300.0],["1983-05-06",10.1803,10.4336,9.9271,10.4336,147200.0],["1983-05-09",10.6868,10.8388,10.4842,10.8388,106000.0],["1983-05-10",10.8388,11.092,10.7881,11.092,125100.0],["1983-05-11",11.1427,11.1427,10.7881,10.7881,90100.0],["1983-05-12",10.7881,10.8894,10.6868,10.8388,40500.0],["1983-05-13",10.8894,11.4465,10.8388,11.3959,179700.0],["1983-05-16",11.3453,11.3453,11.0414,11.244,72100.0],["1983-05-17",11.244,11.3453,11.092,11.2946,51200.0],["1983-05-18",11.2946,11.5985,11.244,11.4465,338100.0],["1983-05-19",11.4466,11.4466,11.0414,11.092,99800.0],["1983-05-20",11.092,11.1933,10.9907,11.092,34500.0],["1983-05-23",10.9907,11.3453,10.9401,11.3453,44100.0],["1983-05-24",11.4466,12.1556,11.3959,12.0543,111700.0],["1983-05-25",12.105,12.4595,12.0037,12.2569,130300.0],["1983-05-26",12.3582,12.4089,12.0037,12.1556,76200.0],["1983-05-27",12.2063,12.2569,12.0037,12.105,33100.0],["1983-05-31",12.105,12.105,11.5479,11.6492,33300.0],["1983-06-01",11.6998,11.953,11.6998,11.9024,26800.0],["1983-06-02",12.0037,12.3076,11.9024,12.105,47000.0],["1983-06-03",12.105,12.105,11.8517,11.8517,27800.0],["1983-06-06",11.8517,12.2063,11.8517,12.0037,49900.0],["1983-06-07",12.0543,12.0543,11.5479,11.5479,111200.0],["1983-06-08",11.1427,11.4466,11.1427,11.244,110200.0],["1983-06-09",11.3453,11.3959,11.1933,11.2946,38400.0],["1983-06-10",11.3959,11.3959,11.1933,11.2946,37700.0],["1983-06-13",11.3943,11.903,11.3434,11.8521,53000.0],["1983-06-14",12.0047,12.1065,11.7504,11.9538,19600.0],["1983-06-15",11.8521,11.903,11.6995,11.8521,27700.0],["1983-06-16",11.9539,12.0047,11.8012,12.0047,32300.0],["1983-06-17",12.0047,12.0047,11.496,11.496,32300.0],["1983-06-20",11.5978,12.0047,11.5978,11.903,129900.0],["1983-06-21",12.1065,12.1573,12.0047,12.1065,35400.0],["1983-06-22",12.1064,12.1573,12.0047,12.0556,31300.0],["1983-06-23",12.1064,12.1064,11.8012,11.8012,31500.0],["1983-06-24",11.8521,11.9539,11.8012,11.903,8600.0],["1983-06-27",11.8012,11.903,11.496,11.496,14600.0],["1983-06-28",11.496,11.6995,10.9874,11.2417,50800.0],["1983-06-29",11.14,11.3434,11.0382,11.3434,19100.0],["1983-06-30",11.2417,11.5469,11.2417,11.3943,42000.0],["1983-07-01",11.496,11.6995,11.496,11.6995,7500.0],["1983-07-05",11.5469,11.6486,11.3434,11.3434,9800.0],["1983-07-06",11.3434,11.5978,11.3434,11.4452,46800.0],["1983-07-07",11.3434,11.3943,11.1908,11.2926,25300.0],["1983-07-08",11.2926,11.2926,10.7839,10.9874,25400.0],["1983-07-11",11.0891,11.1908,10.8856,11.0891,68200.0],["1983-07-12",10.9874,10.9874,10.377,10.377,99900.0],["1983-07-13",10.4787,10.7839,10.4787,10.733,16800.0],["1983-07-14",10.733,10.9365,10.4278,10.5804,105200.0],["1983-07-15",10.5804,10.6313,10.377,10.377,9400.0],["1983-07-18",10.2752,10.3261,10.1226,10.3261,22300.0],["1983-07-19",10.2244,10.3261,10.1735,10.2752,22100.0],["1983-07-20",10.3261,10.4278,10.1226,10.377,72900.0],["1983-07-21",10.377,10.377,10.1735,10.1735,123900.0],["1983-07-22",10.2498,10.3261,10.1735,10.3261,17300.0],["1983-07-25",10.2752,10.377,10.0718,10.1735,89800.0],["1983-07-26",10.2752,10.2752,10.1226,10.1226,22000.0],["1983-07-27",10.2244,10.2752,9.4105,9.6139,49400.0],["1983-07-28",9.3596,9.6139,9.1561,9.3087,152800.0],["1983-07-29",9.2579,9.3087,8.6983,9.207,94300.0],["1983-08-01",9.207,9.207,9.0035,9.0035,28000.0],["1983-08-02",9.0544,9.1053,8.9527,9.1053,22900.0],["1983-08-03",9.0544,9.1561,9.0544,9.1053,16500.0],["1983-08-04",9.0544,9.2579,8.9527,9.1053,60200.0],["1983-08-05",9.2579,9.3087,8.9527,9.1053,52700.0],["1983-08-08",9.1053,9.1053,8.5966,8.8509,31500.0],["1983-08-09",8.8509,9.0035,8.8001,8.9018,63500.0],["1983-08-10",9.0035,9.3596,9.0035,9.3087,173900.0],["1983-08-11",9.3596,9.3596,9.1561,9.3087,22400.0],["1983-08-12",9.3596,9.3596,8.9527,8.9527,20500.0],["1983-08-15",9.1053,9.3087,9.1053,9.207,54300.0],["1983-08-16",9.2579,9.2579,9.0544,9.207,9700.0],["1983-08-17",9.2579,9.2579,9.1053,9.2579,11900.0],["1983-08-18",9.2579,9.2579,9.1053,9.2579,28100.0],["1983-08-19",9.2579,9.3087,9.207,9.3087,45000.0],["1983-08-22",9.5122,9.5631,9.2579,9.3087,23800.0],["1983-08-23",9.3087,9.3087,9.0035,9.207,9500.0],["1983-08-24",9.207,9.207,9.0035,9.0035,15100.0],["1983-08-25",9.0035,9.1053,8.9527,9.0035,10300.0],["1983-08-26",8.9018,9.0544,8.8509,8.9018,6200.0],["1983-08-29",9.0035,9.0035,8.8509,8.9018,5200.0],["1983-08-30",9.0035,9.0035,8.7492,8.8001,29900.0],["1983-08-31",8.9018,8.9527,8.8001,8.9018,31200.0],["1983-09-01",8.8509,8.9018,8.5457,8.8001,175100.0],["1983-09-02",8.6983,9.0035,8.6475,9.0035,8500.0],["1983-09-06",9.207,9.3087,9.1561,9.207,30700.0],["1983-09-07",9.2579,9.4105,9.2579,9.3087,116600.0],["1983-09-08",9.3596,9.4105,9.1561,9.3596,15500.0],["1983-09-09",9.3596,9.4613,9.3087,9.3596,31100.0],["1983-09-12",9.511,9.5621,9.3576,9.4087,36000.0],["1983-09-13",9.4598,9.4598,9.3576,9.4087,30600.0],["1983-09-14",9.3064,9.4087,9.1019,9.2042,32900.0],["1983-09-15",9.3064,9.3576,8.9996,9.1019,10700.0],["1983-09-16",9.0508,9.2042,9.0508,9.1019,11300.0],["1983-09-19",8.7951,8.7951,8.2326,8.4372,138100.0],["1983-09-20",8.3349,8.5394,8.1303,8.1303,68800.0],["1983-09-21",8.1303,8.2837,8.0281,8.0792,123100.0],["1983-09-22",8.1303,8.1303,7.9258,7.9769,82500.0],["1983-09-23",7.9258,7.9258,7.5679,7.8747,112900.0],["1983-09-26",8.0281,8.0792,7.9258,7.9258,54000.0],["1983-09-27",7.9769,8.1303,7.9769,8.0281,19600.0],["1983-09-28",7.9769,7.9769,7.8235,7.8747,19400.0],["1983-09-29",7.8235,7.8747,7.4656,7.619,190800.0],["1983-09-30",7.5679,7.5679,7.2099,7.3122,54800.0],["1983-10-03",7.3122,7.5167,7.1588,7.5167,27000.0],["1983-10-04",7.4656,7.5679,7.3633,7.4145,23300.0],["1983-10-05",7.4656,7.6701,7.3633,7.6701,34300.0],["1983-10-06",7.7724,7.8235,7.6701,7.7724,132500.0],["1983-10-07",7.8747,8.0281,7.8235,7.8235,54300.0],["1983-10-10",7.9258,8.0281,7.8235,7.9258,15700.0],["1983-10-11",8.0281,8.0281,7.8747,7.9769,16900.0],["1983-10-12",7.9769,7.9769,7.7213,7.7213,18300.0],["1983-10-13",7.8235,7.8235,7.619,7.7213,9500.0],["1983-10-14",7.619,7.7213,7.5167,7.5679,16400.0],["1983-10-17",7.619,7.7724,7.5679,7.7213,24800.0],["1983-10-18",7.619,7.8235,7.3633,7.3633,31600.0],["1983-10-19",7.5679,7.619,7.4145,7.4656,19700.0],["1983-10-20",7.4656,7.5679,7.4656,7.5167,7700.0],["1983-10-21",7.4656,7.5679,7.4145,7.5167,11000.0],["1983-10-24",7.4145,7.4656,7.0565,7.1077,43200.0],["1983-10-25",7.2099,7.2611,7.1077,7.1588,20400.0],["1983-10-26",7.2611,7.2611,6.9031,6.9543,17400.0],["1983-10-27",6.9543,7.0054,6.852,6.9031,28200.0],["1983-10-28",6.852,7.0565,6.852,6.9543,53800.0],["1983-10-31",6.852,7.0565,6.852,7.0054,68100.0],["1983-11-01",6.9543,7.0565,6.3918,6.5963,48600.0],["1983-11-02",6.6986,6.9031,6.6475,6.7497,53500.0],["1983-11-03",6.852,6.852,6.6475,6.7497,25300.0],["1983-11-04",6.7497,6.9031,6.5963,6.7497,15700.0],["1983-11-07",6.6474,6.7497,6.5452,6.5963,24900.0],["1983-11-08",6.6986,6.852,6.6475,6.8009,20200.0],["1983-11-09",6.6986,6.9543,6.5963,6.9543,28700.0],["1983-11-10",6.9543,7.0054,6.4429,6.5452,84700.0],["1983-11-11",6.5452,6.852,6.5452,6.8009,153000.0],["1983-11-14",6.9543,7.2099,6.9031,7.0565,97000.0],["1983-11-15",7.0054,7.2099,6.9543,7.0054,25100.0],["1983-11-16",6.9543,7.1588,6.9543,7.0565,42400.0],["1983-11-17",7.1588,7.2611,7.0054,7.2611,49700.0],["1983-11-18",7.2611,7.3122,7.0054,7.1588,59700.0],["1983-11-21",7.2099,7.2099,6.8009,6.8009,40500.0],["1983-11-22",6.9031,7.0565,6.9031,7.0565,37000.0],["1983-11-23",7.1077,7.1588,6.9543,7.1077,53900.0],["1983-11-25",7.1077,7.4656,7.1077,7.4145,23000.0],["1983-11-28",7.4656,7.5167,7.3122,7.4656,34900.0],["1983-11-29",7.4656,7.5167,7.3122,7.5167,29300.0],["1983-11-30",7.5167,7.619,7.3633,7.5167,29200.0],["1983-12-01",7.4656,7.5167,7.3633,7.4656,16300.0],["1983-12-02",7.4145,7.4656,7.3122,7.3633,13700.0],["1983-12-05",7.3633,7.4145,7.1077,7.1077,18800.0],["1983-12-06",7.1077,7.3122,7.0565,7.2099,70500.0],["1983-12-07",7.1077,7.2099,7.0054,7.1077,21200.0],["1983-12-08",7.1588,7.2611,7.0565,7.0565,32900.0],["1983-12-09",7.1588,7.1588,7.0054,7.1588,20400.0],["1983-12-12",7.3112,7.3627,7.0538,7.3112,29100.0],["1983-12-13",7.3112,7.3627,7.0023,7.0023,28800.0],["1983-12-14",7.0023,7.2082,6.8993,6.9508,22800.0],["1983-12-15",6.8993,7.1052,6.8478,7.1052,31100.0],["1983-12-16",7.0023,7.2082,7.0023,7.1052,40900.0],["1983-12-19",6.9508,7.1052,6.8993,6.8993,22200.0],["1983-12-20",6.8478,7.0023,6.7963,6.8993,24600.0],["1983-12-21",6.7963,7.0023,6.7963,6.9508,27800.0],["1983-12-22",6.9508,7.1052,6.8478,6.8993,44100.0],["1983-12-23",6.8478,7.1052,6.7963,6.9508,16300.0],["1983-12-27",6.9508,7.2597,6.9508,7.0538,59000.0],["1983-12-28",7.2082,7.2597,7.0538,7.2082,45900.0],["1983-12-29",7.2082,7.5686,7.1567,7.5171,72200.0],["1983-12-30",7.3627,7.5171,7.2082,7.3112,47100.0],["1984-01-03",7.4142,7.5686,7.4142,7.5171,10700.0],["1984-01-04",7.5171,7.6716,7.4142,7.6716,27200.0],["1984-01-05",7.7746,7.8776,7.5686,7.6716,50700.0],["1984-01-06",7.7231,7.7746,7.5686,7.7746,26300.0],["1984-01-09",7.7746,7.8261,7.7231,7.7746,27000.0],["1984-01-10",7.7746,7.8261,7.6716,7.7746,19800.0],["1984-01-11",7.6716,7.7746,7.6716,7.7231,19200.0],["1984-01-12",7.6716,7.8261,7.6716,7.7231,14400.0],["1984-01-13",7.7746,7.7746,7.6716,7.7746,19400.0],["1984-01-16",7.7746,7.7746,7.6201,7.7231,11700.0],["1984-01-17",7.7231,7.7231,7.6201,7.6201,17200.0],["1984-01-18",7.7231,7.7746,7.6201,7.7746,12700.0],["1984-01-19",7.7231,7.7746,7.5686,7.6201,23400.0],["1984-01-20",7.6201,7.6201,7.4142,7.4142,15300.0],["1984-01-23",7.3627,7.5686,7.2082,7.4142,30500.0],["1984-01-24",7.3112,7.4142,7.2082,7.4142,21000.0],["1984-01-25",7.5171,7.5686,7.3627,7.3627,9200.0],["1984-01-26",7.3627,7.4142,7.2082,7.2082,12000.0],["1984-01-27",7.2082,7.3112,7.0023,7.2082,14100.0],["1984-01-30",7.3112,7.3627,7.0538,7.1567,10800.0],["1984-01-31",7.0538,7.1052,6.7963,7.1052,17800.0],["1984-02-01",7.1052,7.1052,6.7448,6.8478,25100.0],["1984-02-02",6.8993,6.8993,6.5904,6.8993,17500.0],["1984-02-03",6.7963,6.8478,6.4874,6.5904,31100.0],["1984-02-06",6.5389,6.5904,6.2814,6.5389,22500.0],["1984-02-07",6.3329,6.4359,6.1785,6.2815,42500.0],["1984-02-08",6.3844,6.3844,6.1785,6.1785,19100.0],["1984-02-09",6.024,6.1785,5.9725,6.0755,23700.0],["1984-02-10",5.921,6.23,5.921,6.127,23100.0],["1984-02-13",6.2815,6.2815,6.0755,6.0755,9900.0],["1984-02-14",6.0755,6.1785,6.024,6.127,20200.0],["1984-02-15",6.127,6.2815,6.0755,6.2815,10200.0],["1984-02-16",6.2815,6.3329,6.1785,6.2815,6300.0],["1984-02-17",6.3329,6.3329,6.1785,6.23,11900.0],["1984-02-21",6.1785,6.23,6.024,6.1785,16000.0],["1984-02-22",6.127,6.127,5.8695,5.8695,15700.0],["1984-02-23",5.8181,5.8181,5.4577,5.5606,89000.0],["1984-02-24",5.7666,6.0755,5.6121,6.0755,82900.0],["1984-02-27",6.2815,6.3329,5.9725,6.024,28200.0],["1984-02-28",6.0755,6.127,5.8696,5.9725,16500.0],["1984-02-29",6.0755,6.127,5.921,6.0755,16800.0],["1984-03-01",5.9725,6.0755,5.8696,5.9725,17500.0],["1984-03-02",5.9725,6.0755,5.8695,5.8695,28500.0],["1984-03-05",5.921,5.9725,5.8181,5.8695,14600.0],["1984-03-06",5.8181,5.8696,5.7151,5.7666,22100.0],["1984-03-07",5.7151,5.7666,5.5606,5.6636,39600.0],["1984-03-08",5.6636,5.6636,5.5091,5.5606,40200.0],["1984-03-09",5.5091,5.6636,5.5091,5.6121,13900.0],["1984-03-12",5.6636,5.6636,5.5606,5.5606,43800.0],["1984-03-13",5.6624,5.8702,5.6105,5.7663,37600.0],["1984-03-14",5.8702,6.0261,5.8183,5.9222,7400.0],["1984-03-15",6.0261,6.078,5.9222,5.9222,12200.0],["1984-03-16",6.1819,6.2339,5.9741,5.9741,10600.0],["1984-03-19",6.13,6.1819,5.9741,6.1819,32300.0],["1984-03-20",6.13,6.1819,5.9222,5.9222,26300.0],["1984-03-21",6.0261,6.2339,5.9741,6.2339,45300.0],["1984-03-22",6.2339,6.2858,6.0261,6.13,11500.0],["1984-03-23",6.13,6.13,6.0261,6.13,7400.0],["1984-03-26",6.078,6.1819,6.078,6.1819,9400.0],["1984-03-27",6.13,6.1819,6.0261,6.0261,24700.0],["1984-03-28",6.13,6.1819,6.0261,6.1819,59200.0],["1984-03-29",6.1819,6.3378,6.1819,6.2858,105500.0],["1984-03-30",6.2858,6.2858,6.1819,6.2339,46800.0],["1984-04-02",6.2339,6.2339,6.1819,6.1819,10900.0],["1984-04-03",6.1819,6.2339,6.078,6.13,67200.0],["1984-04-04",6.078,6.1819,6.078,6.13,7500.0],["1984-04-05",6.1819,6.2858,6.078,6.078,32000.0],["1984-04-06",6.078,6.1819,6.0261,6.078,10400.0],["1984-04-09",5.9741,6.0261,5.8183,5.9741,26100.0],["1984-04-10",5.9741,6.0261,5.8702,5.9222,7500.0],["1984-04-11",5.9222,6.078,5.9222,6.078,11500.0],["1984-04-12",6.1819,6.2339,6.0261,6.13,14300.0],["1984-04-13",6.1819,6.2339,6.0261,6.078,23800.0],["1984-04-16",6.0261,6.13,6.0261,6.078,9700.0],["1984-04-17",5.9222,6.13,5.8702,5.9741,15200.0],["1984-04-18",5.9741,6.078,5.9222,5.9741,10600.0],["1984-04-19",5.9222,6.078,5.9222,5.9222,10600.0],["1984-04-23",5.9222,6.078,5.9222,5.9741,9900.0],["1984-04-24",6.078,6.13,5.9741,6.078,10800.0],["1984-04-25",6.0261,6.1819,5.9741,6.078,24200.0],["1984-04-26",6.078,6.078,6.0261,6.078,10100.0],["1984-04-27",6.0261,6.2339,6.0261,6.2339,28200.0],["1984-04-30",6.2339,6.2858,6.13,6.2339,9500.0],["1984-05-01",6.2858,6.2858,6.0261,6.13,19600.0],["1984-05-02",6.078,6.2339,6.078,6.1819,20700.0],["1984-05-03",6.2858,6.3378,6.1819,6.1819,50200.0],["1984-05-04",6.1819,6.2339,6.078,6.078,41300.0],["1984-05-07",6.1819,6.1819,6.078,6.1819,11800.0],["1984-05-08",6.1819,6.1819,6.078,6.13,13300.0],["1984-05-09",6.13,6.1819,6.0261,6.13,21900.0],["1984-05-10",6.078,6.1819,6.0261,6.078,15300.0],["1984-05-11",6.078,6.13,5.9741,5.9741,11200.0],["1984-05-14",6.078,6.078,5.9741,5.9741,12200.0],["1984-05-15",6.0261,6.13,5.9741,6.0261,9800.0],["1984-05-16",6.0261,6.13,6.0261,6.078,10400.0],["1984-05-17",5.9222,6.0261,5.8183,5.8183,11500.0],["1984-05-18",5.8183,5.8183,5.6624,5.6624,15100.0],["1984-05-21",5.6624,5.7144,5.6105,5.6105,6000.0],["1984-05-22",5.6105,5.6105,5.5066,5.5066,11000.0],["1984-05-23",5.5585,5.6105,5.4027,5.6105,15700.0],["1984-05-24",5.4547,5.5586,5.3508,5.4027,22800.0],["1984-05-25",5.4027,5.5586,5.3508,5.5586,11900.0],["1984-05-29",5.6105,5.7144,5.4547,5.5066,18200.0],["1984-05-30",5.6105,5.7663,5.5066,5.6624,24300.0],["1984-05-31",5.6624,5.7144,5.5585,5.6105,40000.0],["1984-06-01",5.6105,5.6105,5.4546,5.6105,10000.0],["1984-06-04",5.5585,5.6624,5.5066,5.6105,14300.0],["1984-06-05",5.6105,5.6624,5.5066,5.6105,11500.0],["1984-06-06",5.6624,5.7663,5.6105,5.7663,7700.0],["1984-06-07",5.7144,5.7663,5.6624,5.7144,8000.0],["1984-06-08",5.6624,5.8702,5.6624,5.8702,16400.0],["1984-06-11",5.7144,5.8183,5.7144,5.7663,5600.0],["1984-06-12",5.7663,5.8702,5.6624,5.6624,6200.0],["1984-06-13",5.7144,5.7663,5.6624,5.6624,5000.0],["1984-06-14",5.6604,5.7652,5.6604,5.7128,5300.0],["1984-06-15",5.6604,5.7652,5.6604,5.6604,10200.0],["1984-06-18",5.6604,5.7128,5.5555,5.5555,9100.0],["1984-06-19",5.6079,5.8176,5.5555,5.6604,26800.0],["1984-06-20",5.6079,5.7128,5.5555,5.6604,6600.0],["1984-06-21",5.6079,5.6604,5.5555,5.5555,10500.0],["1984-06-22",5.5555,5.6079,5.3459,5.3983,38200.0],["1984-06-25",5.3983,5.3983,5.2411,5.3459,16900.0],["1984-06-26",5.2935,5.3983,5.2411,5.2935,10900.0],["1984-06-27",5.1362,5.3459,5.1362,5.1887,21100.0],["1984-06-28",5.2411,5.3983,5.2411,5.2935,15800.0],["1984-06-29",5.2411,5.3459,5.1887,5.1887,6600.0],["1984-07-02",5.1887,5.3459,5.1887,5.3459,7400.0],["1984-07-03",5.2935,5.5555,5.2411,5.5555,15300.0],["1984-07-05",5.5555,5.5555,5.3983,5.4507,3400.0],["1984-07-06",5.4507,5.4507,5.3983,5.3983,7700.0],["1984-07-09",5.3983,5.4507,5.3983,5.4507,7000.0],["1984-07-10",5.3983,5.5555,5.3983,5.5555,15700.0],["1984-07-11",5.5555,5.6079,5.5555,5.6079,19100.0],["1984-07-12",5.5555,5.6079,5.5031,5.6079,21800.0],["1984-07-13",5.5031,5.6079,5.5031,5.5031,6800.0],["1984-07-16",5.5555,5.5555,5.5031,5.5031,4500.0],["1984-07-17",5.5031,5.5555,5.5031,5.5031,6100.0],["1984-07-18",5.4507,5.5031,5.3459,5.3459,10500.0],["1984-07-19",5.3459,5.4507,5.3459,5.3459,5200.0],["1984-07-20",5.3459,5.5031,5.3459,5.4507,23500.0],["1984-07-23",5.3983,5.4507,5.1887,5.3459,15700.0],["1984-07-24",5.2411,5.2935,5.1887,5.1887,7700.0],["1984-07-25",5.1887,5.1887,5.1362,5.1362,8000.0],["1984-07-26",5.1362,5.2411,5.1362,5.1887,9400.0],["1984-07-27",5.2411,5.3459,5.2411,5.2935,39900.0],["1984-07-30",5.2935,5.3983,5.2935,5.3983,4500.0],["1984-07-31",5.2935,5.3983,5.2411,5.2935,14600.0],["1984-08-01",5.2935,5.5031,5.2935,5.4507,45500.0],["1984-08-02",5.5031,5.6604,5.4507,5.6604,87200.0],["1984-08-03",5.87,6.0796,5.8176,6.0796,107200.0],["1984-08-06",6.3941,6.6037,6.132,6.132,80500.0],["1984-08-07",6.1845,6.2369,6.0796,6.132,27500.0],["1984-08-08",6.0796,6.0796,5.8176,5.8176,29200.0],["1984-08-09",5.87,6.132,5.87,6.0796,83100.0],["1984-08-10",6.2369,6.3417,6.132,6.2369,90300.0],["1984-08-13",6.1845,6.2369,6.132,6.1845,13500.0],["1984-08-14",6.1845,6.2369,6.132,6.1845,8700.0],["1984-08-15",6.132,6.2893,6.132,6.2369,123200.0],["1984-08-16",6.1845,6.5513,6.1845,6.4465,127500.0],["1984-08-17",6.4465,6.5513,6.3941,6.3941,56100.0],["1984-08-20",6.3417,6.4465,6.132,6.2893,21400.0],["1984-08-21",6.3417,6.6037,6.2893,6.4465,88200.0],["1984-08-22",6.4989,6.4989,6.2893,6.3417,23500.0],["1984-08-23",6.4465,6.4465,6.1845,6.2369,12100.0],["1984-08-24",6.2369,6.2893,6.1845,6.2369,10500.0],["1984-08-27",6.132,6.2369,5.9748,6.0796,17900.0],["1984-08-28",6.132,6.3417,5.9748,6.1845,14400.0],["1984-08-29",6.3417,6.3417,6.132,6.132,16300.0],["1984-08-30",6.132,6.1845,6.0272,6.132,5800.0],["1984-08-31",6.1845,6.1845,6.0272,6.0796,7500.0],["1984-09-04",6.2369,6.2369,5.9748,5.9748,12600.0],["1984-09-05",6.0272,6.0272,5.87,6.0272,11500.0],["1984-09-06",6.0796,6.0796,5.87,5.9748,6500.0],["1984-09-07",5.9224,6.0272,5.7128,5.7652,45500.0],["1984-09-10",5.7128,5.7652,5.5555,5.6604,17200.0],["1984-09-11",5.7111,5.9755,5.7111,5.8169,16900.0],["1984-09-12",5.764,5.8169,5.6582,5.764,8400.0],["1984-09-13",5.7111,5.9226,5.7111,5.9226,11000.0],["1984-09-14",6.0813,6.2928,6.0813,6.187,35800.0],["1984-09-17",6.1342,6.2399,6.0813,6.187,12400.0],["1984-09-18",6.187,6.4514,6.187,6.4514,107300.0],["1984-09-19",6.4514,6.4514,6.3457,6.3986,24000.0],["1984-09-20",6.3457,6.3986,6.187,6.2399,9800.0],["1984-09-21",6.2399,6.3986,6.2399,6.3986,9000.0],["1984-09-24",6.3457,6.3457,6.1342,6.2928,10500.0],["1984-09-25",6.2928,6.3457,6.2399,6.3457,15300.0],["1984-09-26",6.2928,6.3986,6.187,6.3457,8900.0],["1984-09-27",6.3986,6.3986,6.187,6.2928,10700.0],["1984-09-28",6.2399,6.3457,6.1342,6.1342,11000.0],["1984-10-01",6.1342,6.2399,6.0284,6.0813,8100.0],["1984-10-02",6.0813,6.187,6.0284,6.0284,9200.0],["1984-10-03",6.0284,6.1342,6.0284,6.0284,7100.0],["1984-10-04",6.0813,6.187,6.0284,6.0284,11200.0],["1984-10-05",6.1342,6.1342,6.0284,6.1342,7100.0],["1984-10-08",6.2399,6.2399,5.9755,6.1342,6300.0],["1984-10-09",6.0813,6.1342,5.9755,6.0284,7800.0],["1984-10-10",6.0284,6.1342,5.9755,6.0284,9100.0],["1984-10-11",6.1342,6.2928,6.1342,6.2928,12500.0],["1984-10-12",6.3986,6.3986,6.2399,6.2928,21600.0],["1984-10-15",6.3986,6.4514,6.2399,6.3986,93000.0],["1984-10-16",6.2928,6.6101,6.2928,6.5572,44100.0],["1984-10-17",6.6101,6.7687,6.5572,6.7159,45400.0],["1984-10-18",6.8216,7.4562,6.8216,7.2975,144100.0],["1984-10-19",7.4562,7.6148,7.1918,7.1918,169500.0],["1984-10-22",7.2975,7.3504,7.0331,7.0331,34900.0],["1984-10-23",6.9274,7.1389,6.9274,7.0331,30600.0],["1984-10-24",7.086,7.1389,6.8745,7.0331,37800.0],["1984-10-25",7.0331,7.1389,6.9803,6.9803,58400.0],["1984-10-26",6.9274,7.086,6.9274,7.0331,22700.0],["1984-10-29",6.9803,7.086,6.9803,7.086,16300.0],["1984-10-30",7.086,7.1918,7.086,7.086,277700.0],["1984-10-31",7.1918,7.1918,6.9803,6.9803,26800.0],["1984-11-01",7.0331,7.1389,7.0331,7.1389,18700.0],["1984-11-02",7.0331,7.1389,7.0331,7.0331,8400.0],["1984-11-05",7.086,7.1389,7.0331,7.1389,16200.0],["1984-11-06",7.1389,7.1918,7.0331,7.086,34100.0],["1984-11-07",6.9803,7.086,6.8745,6.9803,19000.0],["1984-11-08",6.8745,7.0331,6.8745,6.8745,13200.0],["1984-11-09",6.8745,6.9803,6.8216,6.8216,10500.0],["1984-11-12",6.7687,6.7687,6.663,6.7159,5500.0],["1984-11-13",6.7687,6.7687,6.5572,6.5572,28900.0],["1984-11-14",6.5572,6.6101,6.4514,6.4514,24900.0],["1984-11-15",6.3986,6.5572,6.3986,6.5043,16100.0],["1984-11-16",6.4514,6.5043,6.3457,6.3457,42600.0],["1984-11-19",6.2928,6.3457,6.187,6.2399,50300.0],["1984-11-20",6.2399,6.5043,6.2399,6.3986,46500.0],["1984-11-21",6.3986,6.4514,6.3457,6.3986,20500.0],["1984-11-23",6.5043,6.7158,6.5043,6.5572,20300.0],["1984-11-26",6.5572,6.663,6.5043,6.5572,23400.0],["1984-11-27",6.4514,6.7158,6.4514,6.663,24600.0],["1984-11-28",6.663,6.7687,6.6101,6.7159,39000.0],["1984-11-29",6.6101,6.663,6.5572,6.663,7300.0],["1984-11-30",6.663,6.7159,6.6101,6.7159,11800.0],["1984-12-03",6.6101,6.7159,6.6101,6.7159,7900.0],["1984-12-04",6.7159,6.7687,6.6101,6.6101,31500.0],["1984-12-05",6.6101,6.663,6.5572,6.663,7100.0],["1984-12-06",6.6101,6.663,6.5043,6.5572,10100.0],["1984-12-07",6.5043,6.5572,6.5043,6.5043,5500.0],["1984-12-10",6.5043,6.6101,6.4514,6.5043,10600.0],["1984-12-11",6.5555,6.6621,6.5555,6.5555,11300.0],["1984-12-12",6.3956,6.5022,6.3956,6.3956,24000.0],["1984-12-13",6.289,6.4489,6.289,6.3956,9200.0],["1984-12-14",6.3956,6.5022,6.3423,6.3956,14000.0],["1984-12-17",6.3956,6.4489,6.289,6.289,12700.0],["1984-12-18",6.3956,6.8753,6.3956,6.7687,41500.0],["1984-12-19",6.822,6.9286,6.7154,6.822,37400.0],["1984-12-20",6.8753,6.8753,6.6621,6.6621,17500.0],["1984-12-21",6.6088,6.7154,6.5555,6.7154,20300.0],["1984-12-24",6.822,6.822,6.6621,6.7154,10700.0],["1984-12-26",6.7687,6.7687,6.6088,6.7154,7800.0],["1984-12-27",6.6621,6.7687,6.6621,6.7687,8900.0],["1984-12-28",6.7154,6.822,6.7154,6.7154,13700.0],["1984-12-31",6.9286,6.9819,6.7687,6.822,19600.0],["1985-01-02",6.9286,6.9819,6.8753,6.9286,9500.0],["1985-01-03",6.9286,7.0352,6.9286,6.9286,11500.0],["1985-01-04",6.9819,6.9819,6.8753,6.8753,9800.0],["1985-01-07",6.9286,7.1418,6.9286,7.0352,12300.0],["1985-01-08",6.9819,7.0352,6.9286,6.9286,65500.0],["1985-01-09",6.9286,7.0352,6.9286,7.0352,11400.0],["1985-01-10",7.0352,7.1418,6.9819,7.1418,37600.0],["1985-01-11",7.1418,7.1418,7.0352,7.0352,13600.0],["1985-01-14",6.9819,7.3017,6.9819,7.1418,28000.0],["1985-01-15",7.2484,7.2484,7.0352,7.0885,18900.0],["1985-01-16",7.1418,7.1951,7.0885,7.1951,31400.0],["1985-01-17",7.0885,7.1951,7.0352,7.0885,18500.0],["1985-01-18",7.0352,7.1951,6.9819,7.0885,8100.0],["1985-01-21",7.0885,7.2483,7.0885,7.1951,13700.0],["1985-01-22",7.3016,7.3016,7.0885,7.0885,38900.0],["1985-01-23",7.1951,7.2484,7.0885,7.2484,22600.0],["1985-01-24",7.1418,7.4082,7.1418,7.3016,62400.0],["1985-01-25",7.3549,7.6214,7.3016,7.4615,62600.0],["1985-01-28",7.5148,7.6214,7.4615,7.5148,36600.0],["1985-01-29",7.4082,7.4615,7.3016,7.4615,15400.0],["1985-01-30",7.5148,7.5681,7.3549,7.4615,65200.0],["1985-01-31",7.4082,7.4615,7.3549,7.4082,22700.0],["1985-02-01",7.4082,7.4615,7.1951,7.1951,38400.0],["1985-02-04",7.1418,7.3016,7.0885,7.3016,40400.0],["1985-02-05",7.3016,7.3016,7.1418,7.1951,16200.0],["1985-02-06",7.0885,7.1951,6.9819,6.9819,24200.0],["1985-02-07",6.8753,7.1418,6.8753,6.9286,25300.0],["1985-02-08",6.9286,6.9819,6.822,6.8753,13100.0],["1985-02-11",6.9286,7.2484,6.8753,7.0885,177400.0],["1985-02-12",7.1418,7.2484,7.0352,7.1418,21800.0],["1985-02-13",7.0885,7.3016,7.0885,7.2484,40900.0],["1985-02-14",7.2484,7.2484,7.0352,7.0885,71200.0],["1985-02-15",7.1418,7.1418,6.8753,6.8753,31600.0],["1985-02-19",6.9286,7.0352,6.8753,6.9819,13500.0],["1985-02-20",6.9819,7.1418,6.9286,6.9286,15500.0],["1985-02-21",6.9286,6.9819,6.822,6.8753,10700.0],["1985-02-22",6.822,6.9819,6.822,6.9819,6800.0],["1985-02-25",7.0352,7.0352,6.7154,6.7687,28900.0],["1985-02-26",6.7154,6.822,6.3956,6.6088,31700.0],["1985-02-27",6.6088,6.6621,6.3956,6.5022,15000.0],["1985-02-28",6.5022,6.5555,6.3956,6.5555,18500.0],["1985-03-01",6.6088,6.9286,6.6088,6.822,65300.0],["1985-03-04",6.7154,6.822,6.4489,6.4489,37600.0],["1985-03-05",6.4489,6.5555,6.4489,6.5555,25600.0],["1985-03-06",6.6621,6.6621,6.5022,6.5022,21800.0],["1985-03-07",6.6621,6.7154,6.5022,6.5022,21600.0],["1985-03-08",6.5022,6.7154,6.5022,6.6088,8900.0],["1985-03-11",6.5022,6.5022,6.289,6.289,26600.0],["1985-03-12",6.2357,6.3956,6.2357,6.289,12000.0],["1985-03-13",6.289,6.5022,6.1824,6.1824,124200.0],["1985-03-14",6.289,6.3956,6.1824,6.3956,19800.0],["1985-03-15",6.3935,6.7695,6.3397,6.7695,32600.0],["1985-03-18",6.6084,6.6084,6.3935,6.3935,5500.0],["1985-03-19",6.4472,6.4472,6.2323,6.3935,7200.0],["1985-03-20",6.286,6.4472,6.1248,6.1248,24400.0],["1985-03-21",6.1785,6.2323,6.1248,6.1248,12700.0],["1985-03-22",5.9099,6.0711,5.9099,6.0711,21900.0],["1985-03-25",6.0174,6.0711,5.9099,6.0174,22300.0],["1985-03-26",6.0174,6.1248,5.9636,6.0174,13100.0],["1985-03-27",6.0711,6.1785,6.0711,6.0711,12000.0],["1985-03-28",6.1248,6.2323,6.0711,6.1248,12800.0],["1985-03-29",6.1785,6.2323,6.1248,6.1248,18300.0],["1985-04-01",6.1248,6.4472,6.1248,6.4472,36500.0],["1985-04-02",6.4472,6.4472,6.3935,6.4472,65400.0],["1985-04-03",6.3397,6.4472,6.1786,6.1786,38400.0],["1985-04-04",6.1785,6.2323,6.0711,6.0711,11000.0],["1985-04-08",6.0711,6.1248,6.0174,6.0174,11300.0],["1985-04-09",6.0174,6.1248,6.0174,6.0174,6500.0],["1985-04-10",5.9636,6.0174,5.9099,6.0174,9200.0],["1985-04-11",6.0174,6.0711,6.0174,6.0174,8900.0],["1985-04-12",6.0174,6.1248,6.0174,6.1248,10400.0],["1985-04-15",6.0711,6.0711,5.8025,5.8562,171900.0],["1985-04-16",5.8025,5.8562,5.7487,5.8025,13300.0],["1985-04-17",5.8025,5.8025,5.6413,5.695,38600.0],["1985-04-18",5.6413,5.8025,5.6413,5.7487,6700.0],["1985-04-19",5.7487,5.7487,5.5876,5.7487,9200.0],["1985-04-22",5.7487,5.7487,5.5876,5.695,12900.0],["1985-04-23",5.695,5.7487,5.6413,5.695,41700.0],["1985-04-24",5.695,5.7487,5.6413,5.7487,12200.0],["1985-04-25",5.6413,5.8025,5.6413,5.8025,16300.0],["1985-04-26",5.8025,5.9099,5.8025,5.8025,6900.0],["1985-04-29",5.8025,5.8562,5.695,5.695,31600.0],["1985-04-30",5.695,5.7487,5.6413,5.695,14400.0],["1985-05-01",5.6413,5.6413,5.6413,5.6413,8400.0],["1985-05-02",5.6413,5.8025,5.6413,5.695,12500.0],["1985-05-03",5.695,5.7487,5.695,5.695,10100.0],["1985-05-06",5.695,5.8025,5.5876,5.6413,126400.0],["1985-05-07",5.5876,5.5876,5.4801,5.5876,30500.0],["1985-05-08",5.5338,5.5876,5.4801,5.5338,20700.0],["1985-05-09",5.5876,5.5876,5.4801,5.5338,11400.0],["1985-05-10",5.4801,5.695,5.4801,5.695,69300.0],["1985-05-13",5.5876,5.695,5.5876,5.695,18500.0],["1985-05-14",5.5876,5.695,5.5876,5.6413,156700.0],["1985-05-15",5.5876,5.5876,5.4801,5.5876,21300.0],["1985-05-16",5.4801,5.5876,5.4801,5.4801,20700.0],["1985-05-17",5.4801,5.695,5.4801,5.5876,47900.0],["1985-05-20",5.7487,5.8025,5.5876,5.6413,89500.0],["1985-05-21",5.695,5.7487,5.6413,5.695,55100.0],["1985-05-22",5.6413,5.695,5.5876,5.5876,20100.0],["1985-05-23",5.6413,5.6413,5.5876,5.5876,7100.0],["1985-05-24",5.5876,5.6413,5.4801,5.6413,82800.0],["1985-05-28",5.5876,5.7487,5.5876,5.6413,11300.0],["1985-05-29",5.695,5.7487,5.5876,5.6413,6700.0],["1985-05-30",5.695,5.7487,5.6413,5.7487,9000.0],["1985-05-31",5.7487,5.9636,5.695,5.8025,19100.0],["1985-06-03",5.7487,5.8562,5.695,5.695,21600.0],["1985-06-04",5.7487,5.8025,5.6413,5.7487,12400.0],["1985-06-05",5.695,5.9099,5.695,5.8562,37500.0],["1985-06-06",5.7487,6.1786,5.7487,6.1786,23700.0],["1985-06-07",6.1785,6.1785,6.0174,6.0174,14700.0],["1985-06-10",6.0174,6.1248,5.9636,6.0174,6200.0],["1985-06-11",5.9636,6.0174,5.8562,5.8562,8200.0],["1985-06-12",5.8025,5.8025,5.5876,5.695,10000.0],["1985-06-13",5.5876,5.6413,5.5338,5.6413,15700.0],["1985-06-14",5.6391,5.8018,5.6391,5.6391,11100.0],["1985-06-17",5.6391,5.6391,5.6391,5.6391,4300.0],["1985-06-18",5.6933,5.8018,5.6391,5.6933,11900.0],["1985-06-19",5.6933,5.8018,5.6933,5.8018,20100.0],["1985-06-20",5.7476,5.856,5.6933,5.8018,20500.0],["1985-06-21",5.8018,5.856,5.5849,5.856,40700.0],["1985-06-24",5.7476,5.856,5.6391,5.7476,10500.0],["1985-06-25",5.8018,5.8018,5.6933,5.7476,27200.0],["1985-06-26",5.6933,5.856,5.6933,5.7476,4200.0],["1985-06-27",5.8018,5.8018,5.6933,5.6933,3600.0],["1985-06-28",5.6933,5.8018,5.6933,5.6933,7700.0],["1985-07-01",5.6391,5.9102,5.6391,5.7476,10500.0],["1985-07-02",5.856,5.856,5.8018,5.856,14200.0],["1985-07-03",5.856,5.9102,5.8018,5.9102,18600.0],["1985-07-05",5.856,5.856,5.7476,5.8018,13800.0],["1985-07-08",5.8018,5.856,5.7476,5.856,12000.0],["1985-07-09",5.8018,5.856,5.6933,5.6933,13300.0],["1985-07-10",5.7476,5.856,5.6933,5.856,24600.0],["1985-07-11",5.8018,5.856,5.7476,5.7476,6600.0],["1985-07-12",5.9102,5.9102,5.7476,5.856,14700.0],["1985-07-15",5.8018,5.856,5.7476,5.8018,6800.0],["1985-07-16",5.7476,5.9102,5.7476,5.9102,15600.0],["1985-07-17",5.9102,5.9102,5.7476,5.9102,41900.0],["1985-07-18",5.8018,5.9102,5.7476,5.8018,18200.0],["1985-07-19",5.7476,5.856,5.7476,5.856,6700.0],["1985-07-22",5.8018,5.856,5.8018,5.856,10300.0],["1985-07-23",5.8018,6.0187,5.8018,5.9644,38700.0],["1985-07-24",5.9102,6.0187,5.9102,5.9644,34500.0],["1985-07-25",5.9644,6.0187,5.856,6.0187,20700.0],["1985-07-26",5.9644,6.0187,5.8018,6.0187,8600.0],["1985-07-29",6.0729,6.1271,6.0187,6.0729,42900.0],["1985-07-30",6.0187,6.0729,5.9644,5.9644,13500.0],["1985-07-31",5.9644,6.0187,5.856,5.9102,17300.0],["1985-08-01",5.9102,5.9644,5.9102,5.9644,8900.0],["1985-08-02",5.9644,6.0187,5.9102,5.9644,7600.0],["1985-08-05",5.9102,5.9644,5.856,5.9644,18500.0],["1985-08-06",5.9644,6.0187,5.856,5.9102,25000.0],["1985-08-07",5.856,5.9102,5.8018,5.8018,20800.0],["1985-08-08",5.856,5.9102,5.8018,5.9102,7700.0],["1985-08-09",5.856,5.9644,5.856,5.856,7100.0],["1985-08-12",5.856,6.0187,5.8018,5.9102,21600.0],["1985-08-13",5.856,5.9644,5.8018,5.8018,27800.0],["1985-08-14",5.9102,5.9102,5.8018,5.856,8200.0],["1985-08-15",5.856,5.9644,5.8018,5.856,9200.0],["1985-08-16",5.8018,5.9102,5.8018,5.856,9700.0],["1985-08-19",5.856,5.9102,5.8018,5.856,11100.0],["1985-08-20",5.9102,5.9644,5.856,5.9102,14600.0],["1985-08-21",5.856,6.0187,5.856,5.9102,4400.0],["1985-08-22",5.9102,6.0187,5.856,6.0187,15300.0],["1985-08-23",6.0729,6.3982,5.9644,6.3982,66800.0],["1985-08-26",6.2356,6.2898,6.0729,6.1813,7700.0],["1985-08-27",6.1813,6.3982,6.1813,6.3982,22300.0],["1985-08-28",6.344,6.5067,6.2898,6.3982,31100.0],["1985-08-29",6.4524,6.4524,6.344,6.344,4800.0],["1985-08-30",6.344,6.3982,6.2898,6.3982,7600.0],["1985-09-03",6.344,6.3982,6.2898,6.344,16900.0],["1985-09-04",6.1813,6.2898,6.1271,6.1813,64900.0],["1985-09-05",6.1271,6.1271,6.1271,6.1271,8400.0],["1985-09-06",6.0729,6.1813,6.0187,6.1813,40000.0],["1985-09-09",6.1271,6.1813,6.0729,6.1813,6300.0],["1985-09-10",6.1245,6.1245,6.0151,6.1245,20600.0],["1985-09-11",6.0698,6.1245,5.9604,6.0698,28300.0],["1985-09-12",6.0151,6.0151,5.9604,6.0151,7300.0],["1985-09-13",6.0151,6.0151,5.7964,5.8511,12300.0],["1985-09-16",5.9604,5.9604,5.851,5.9604,5100.0],["1985-09-17",5.9604,5.9604,5.851,5.9604,8200.0],["1985-09-18",5.9057,5.9604,5.7964,5.8511,19800.0],["1985-09-19",5.9057,6.0698,5.9057,6.0151,14300.0],["1985-09-20",5.9604,6.0698,5.9604,6.0151,23300.0],["1985-09-23",6.0151,6.1245,6.0151,6.0151,13100.0],["1985-09-24",6.0151,6.0151,5.8511,5.9057,10200.0],["1985-09-25",5.8511,5.9057,5.7417,5.7417,9000.0],["1985-09-26",5.7417,5.8511,5.7417,5.7964,8300.0],["1985-09-30",5.9604,5.9604,5.7964,5.9604,23600.0],["1985-10-01",5.9057,5.9604,5.9057,5.9057,5700.0],["1985-10-02",5.9057,6.0698,5.9057,5.9604,11800.0],["1985-10-03",6.0151,6.0698,5.9604,5.9604,10300.0],["1985-10-04",5.9604,6.0151,5.9604,6.0151,5700.0],["1985-10-07",6.0151,6.0151,5.9604,5.9604,6700.0],["1985-10-08",5.9057,5.9057,5.7417,5.7964,109600.0],["1985-10-09",5.7964,5.7964,5.7417,5.7964,34400.0],["1985-10-10",5.7417,5.7964,5.687,5.7417,11700.0],["1985-10-11",5.687,5.8511,5.687,5.7964,11800.0],["1985-10-14",5.7417,5.8511,5.7417,5.7417,5500.0],["1985-10-15",5.7417,5.7964,5.7417,5.7417,6600.0],["1985-10-16",5.7417,5.7964,5.7417,5.7964,2700.0],["1985-10-17",5.7964,5.8511,5.687,5.7417,10100.0],["1985-10-18",5.7417,5.7417,5.687,5.7417,6800.0],["1985-10-21",5.687,5.7964,5.6323,5.7964,15600.0],["1985-10-22",5.8511,5.8511,5.7417,5.7417,3800.0],["1985-10-23",5.7417,5.7964,5.7417,5.7417,8700.0],["1985-10-24",5.7417,5.7417,5.687,5.687,9000.0],["1985-10-25",5.687,5.7417,5.687,5.687,5800.0],["1985-10-28",5.687,5.7417,5.6323,5.6323,7300.0],["1985-10-29",5.6323,5.6323,5.6323,5.6323,8200.0],["1985-10-30",5.6323,5.8511,5.6323,5.7417,19300.0],["1985-10-31",5.7417,5.9057,5.7417,5.9057,18000.0],["1985-11-01",5.9604,5.9604,5.7964,5.8511,57900.0],["1985-11-04",5.9057,5.9057,5.7417,5.8511,9000.0],["1985-11-05",5.7964,5.8511,5.7417,5.7964,5300.0],["1985-11-06",5.7964,5.8511,5.6323,5.6323,20300.0],["1985-11-07",5.6323,5.687,5.6323,5.6323,29700.0],["1985-11-08",5.687,5.7964,5.6323,5.7964,4500.0],["1985-11-11",5.8511,5.9057,5.7417,5.9057,48000.0],["1985-11-12",5.9057,6.4526,5.8511,6.3432,400300.0],["1985-11-13",6.3432,6.3432,6.0698,6.2338,34500.0],["1985-11-14",6.1245,6.2338,6.1245,6.2338,16200.0],["1985-11-15",6.1245,6.1245,6.0151,6.1245,7100.0],["1985-11-18",6.0151,6.1245,5.9604,6.0151,17200.0],["1985-11-19",6.0698,6.2338,5.9604,6.0698,11900.0],["1985-11-20",6.0698,6.1245,5.9604,6.0698,28300.0],["1985-11-21",6.0698,6.0698,5.9604,6.0698,15200.0],["1985-11-22",6.0151,6.0698,5.9604,6.0151,28900.0],["1985-11-25",5.9604,6.0698,5.9604,6.0151,15900.0],["1985-11-26",6.0151,6.3432,6.0151,6.2338,46800.0],["1985-11-27",6.1792,6.2885,6.1792,6.2885,28400.0],["1985-11-29",6.3432,6.3432,6.1792,6.2885,19500.0],["1985-12-02",6.2885,6.2885,6.1792,6.2885,34500.0],["1985-12-03",6.2885,6.5072,6.2338,6.5072,54000.0],["1985-12-04",6.5072,6.7807,6.4526,6.726,94000.0],["1985-12-05",6.7807,6.7807,6.6166,6.6713,51500.0],["1985-12-06",6.5619,6.726,6.4526,6.6713,100400.0],["1985-12-09",6.6713,6.6713,6.5072,6.5619,21500.0],["1985-12-10",6.5619,6.6713,6.5072,6.5072,89400.0],["1985-12-11",6.6166,6.6713,6.5619,6.6713,46500.0],["1985-12-12",6.6713,6.726,6.6166,6.6166,24900.0],["1985-12-13",6.6166,6.89,6.5619,6.89,30400.0],["1985-12-16",6.998,7.0531,6.7776,6.998,30600.0],["1985-12-17",7.2184,7.2184,6.998,6.998,71500.0],["1985-12-18",7.1082,7.3837,7.1082,7.2735,79500.0],["1985-12-19",7.1633,7.2184,7.1082,7.2184,37900.0],["1985-12-20",7.1633,7.2184,6.8878,7.0531,100200.0],["1985-12-23",7.1082,7.1633,6.8878,7.1633,44600.0],["1985-12-24",7.0531,7.1082,6.998,7.1082,12100.0],["1985-12-26",7.2184,7.4388,7.1633,7.3286,40000.0],["1985-12-27",7.494,7.6593,7.4388,7.494,70800.0],["1985-12-30",7.5491,7.6593,7.4939,7.6593,81200.0],["1985-12-31",7.6042,7.8246,7.6042,7.6593,126200.0],["1986-01-02",7.5491,7.6593,7.4388,7.494,23400.0],["1986-01-03",7.4388,7.494,7.4388,7.494,42800.0],["1986-01-06",7.494,7.494,7.2184,7.3837,24100.0],["1986-01-07",7.4388,7.4388,7.2735,7.4388,98500.0],["1986-01-08",7.4939,7.5491,7.1082,7.1633,121200.0],["1986-01-09",6.9429,7.1633,6.7776,6.9429,47900.0],["1986-01-10",6.998,7.0531,6.7225,6.9429,47300.0],["1986-01-13",6.8327,6.998,6.8327,6.998,27200.0],["1986-01-14",6.998,7.0531,6.8878,6.998,11400.0],["1986-01-15",6.9429,7.1082,6.8327,7.0531,21600.0],["1986-01-16",7.0531,7.1633,6.998,7.0531,35600.0],["1986-01-17",7.1633,7.2184,6.9429,7.1633,35900.0],["1986-01-20",7.1082,7.1633,6.998,7.0531,35200.0],["1986-01-21",7.0531,7.2184,7.0531,7.2184,25500.0],["1986-01-22",7.3286,7.6593,7.3286,7.4388,95600.0],["1986-01-23",7.4388,7.5491,7.3837,7.4388,20800.0],["1986-01-24",7.4388,7.6042,7.4388,7.549,42200.0],["1986-01-27",7.6593,7.8797,7.6042,7.7144,51600.0],["1986-01-28",7.7695,8.1001,7.7144,8.045,106700.0],["1986-01-29",8.1552,8.3756,8.1552,8.2103,456000.0],["1986-01-30",8.045,8.1552,7.8797,7.9348,81900.0],["1986-01-31",7.8797,8.045,7.8246,7.9899,89200.0],["1986-02-03",7.8246,8.2654,7.8246,8.2103,71100.0],["1986-02-04",8.2654,8.3205,8.1552,8.2103,74300.0],["1986-02-05",8.2103,8.2103,7.9899,8.1001,33200.0],["1986-02-06",8.1552,8.1552,8.045,8.1552,71000.0],["1986-02-07",8.045,8.1001,7.9348,8.045,13900.0],["1986-02-10",8.045,8.1552,7.9899,8.1001,22000.0],["1986-02-11",7.9899,8.1552,7.9348,8.1552,162900.0],["1986-02-12",8.2103,8.2654,8.1552,8.1552,25400.0],["1986-02-13",8.1552,8.2103,8.1001,8.2103,46600.0],["1986-02-14",8.1552,8.3205,8.1552,8.2654,37000.0],["1986-02-18",8.2654,8.3756,8.2654,8.3756,45000.0],["1986-02-19",8.3756,8.4307,8.2103,8.2654,44100.0],["1986-02-20",8.3205,8.3205,8.1552,8.3205,22600.0],["1986-02-21",8.2654,8.7062,8.2654,8.7062,55500.0],["1986-02-24",8.596,8.6511,8.3205,8.4858,39200.0],["1986-02-25",8.4858,8.596,8.3756,8.596,45000.0],["1986-02-26",8.3756,8.596,8.3205,8.5409,26200.0],["1986-02-27",8.5409,8.7613,8.4858,8.7613,49100.0],["1986-02-28",8.6511,8.7613,8.4307,8.6511,54300.0],["1986-03-03",8.6511,8.8715,8.2103,8.8164,29100.0],["1986-03-04",8.8164,8.8164,8.6511,8.7062,47500.0],["1986-03-05",8.7062,8.7062,8.4307,8.5409,22300.0],["1986-03-06",8.5409,8.5409,8.4858,8.5409,23800.0],["1986-03-07",8.5409,8.5409,8.4307,8.5409,42700.0],["1986-03-10",8.4858,8.8164,8.4307,8.8164,64300.0],["1986-03-11",8.8164,9.147,8.7613,9.147,103800.0],["1986-03-12",9.2572,9.2572,9.0368,9.147,62800.0],["1986-03-13",8.9817,9.0919,8.8715,9.0368,35300.0],["1986-03-14",9.1455,9.2009,9.0346,9.1455,25800.0],["1986-03-17",9.1455,9.1455,8.8683,8.8683,25500.0],["1986-03-18",8.7575,8.8129,8.5912,8.702,28800.0],["1986-03-19",8.7575,8.8129,8.5912,8.702,16900.0],["1986-03-20",8.7575,8.7575,8.5358,8.702,11500.0],["1986-03-21",8.6466,8.6466,8.2586,8.4803,49100.0],["1986-03-24",8.2032,8.4249,8.2032,8.3141,33000.0],["1986-03-25",8.2032,8.3141,8.1478,8.2032,23900.0],["1986-03-26",8.2586,8.5912,8.2586,8.5358,28400.0],["1986-03-27",8.7575,9.1455,8.5358,9.09,91000.0],["1986-03-31",8.7575,8.8683,8.4803,8.702,33200.0],["1986-04-01",8.5912,8.6466,8.4249,8.4803,12900.0],["1986-04-02",8.4249,8.4249,8.0923,8.2586,26100.0],["1986-04-03",8.1478,8.3141,8.1478,8.1478,22300.0],["1986-04-04",7.9815,8.2586,7.6489,7.8152,64800.0],["1986-04-07",7.7044,7.9815,7.7044,7.9815,37000.0],["1986-04-08",7.9261,8.0923,7.9261,8.0923,28400.0],["1986-04-09",8.0923,8.3695,8.0923,8.1478,105800.0],["1986-04-10",8.2032,8.2586,8.0923,8.1478,27100.0],["1986-04-11",8.2032,8.2032,8.0369,8.2032,12500.0],["1986-04-14",8.2586,8.3695,8.2586,8.3141,9600.0],["1986-04-15",8.3141,8.3695,8.2032,8.3141,59200.0],["1986-04-16",8.2586,8.4249,8.2586,8.3695,20100.0],["1986-04-17",8.3695,8.3695,8.2032,8.3695,33200.0],["1986-04-18",8.3695,8.4803,8.2586,8.3141,78600.0],["1986-04-21",8.4249,8.5358,8.3695,8.4249,12900.0],["1986-04-22",8.4249,8.5358,8.3695,8.4803,36400.0],["1986-04-23",8.4803,8.5358,8.3695,8.4249,42800.0],["1986-04-24",8.3695,8.4803,8.2586,8.4249,37000.0],["1986-04-25",8.4249,8.5358,8.4249,8.4249,23400.0],["1986-04-28",8.4249,8.5358,8.4249,8.4249,69400.0],["1986-04-29",8.4249,8.4803,8.2586,8.2586,31600.0],["1986-04-30",8.1478,8.2032,8.0923,8.0923,26700.0],["1986-05-01",8.2032,8.2032,7.9261,7.9815,8400.0],["1986-05-02",7.9815,7.9815,7.8152,7.8706,10400.0],["1986-05-05",7.8152,7.9261,7.8152,7.9261,12100.0],["1986-05-06",7.8152,7.8706,7.8152,7.8706,19500.0],["1986-05-07",7.8152,7.8152,7.7044,7.7598,21300.0],["1986-05-08",7.5381,7.7598,7.4272,7.6489,25800.0],["1986-05-09",7.5935,7.5935,7.3164,7.3718,24300.0],["1986-05-12",7.4826,7.5381,7.3718,7.4272,37300.0],["1986-05-13",7.3718,7.5381,7.3718,7.4826,12000.0],["1986-05-14",7.5381,7.5381,7.3718,7.3718,12400.0],["1986-05-15",7.3718,7.4272,7.3164,7.4272,18900.0],["1986-05-16",7.3164,7.3164,7.1501,7.2055,38400.0],["1986-05-19",7.1501,7.1501,7.0947,7.0947,15400.0],["1986-05-20",7.2055,7.3718,7.0947,7.2055,12700.0],["1986-05-21",7.0947,7.2609,7.0947,7.0947,45100.0],["1986-05-22",7.0947,7.0947,6.9284,7.0392,25300.0],["1986-05-23",6.9284,7.0392,6.873,7.0392,70100.0],["1986-05-27",7.0392,7.4826,6.9838,7.4826,39400.0],["1986-05-28",7.3164,7.4272,7.2609,7.3164,39700.0],["1986-05-29",7.3164,7.3718,7.2609,7.3718,22800.0],["1986-05-30",7.3718,7.3718,7.0947,7.2609,97100.0],["1986-06-02",7.1501,7.2609,7.1501,7.2055,13900.0],["1986-06-03",7.1501,7.2609,7.1501,7.2055,9600.0],["1986-06-04",7.2609,7.2609,7.0392,7.2055,101800.0],["1986-06-05",7.0947,7.2055,7.0392,7.2055,17800.0],["1986-06-06",7.2055,7.3164,7.1501,7.3164,11000.0],["1986-06-09",7.2055,7.2055,7.0392,7.0392,22000.0],["1986-06-10",7.0392,7.2055,6.9838,7.0947,21500.0],["1986-06-11",7.0392,7.0392,6.9284,6.9284,28300.0],["1986-06-12",6.9284,7.0392,6.8729,6.9838,13900.0],["1986-06-13",7.0374,7.1491,6.9816,7.0374,7700.0],["1986-06-16",6.9816,7.0374,6.5348,6.6465,61400.0],["1986-06-17",6.7582,6.8699,6.5906,6.7023,59100.0],["1986-06-18",6.6465,6.7023,6.3672,6.6465,68000.0],["1986-06-19",6.5906,7.0374,6.5906,6.9257,28000.0],["1986-06-20",6.9257,7.3167,6.9257,7.3167,87500.0],["1986-06-23",7.205,7.2608,7.0933,7.0933,10000.0],["1986-06-24",7.205,7.205,7.1491,7.1491,20600.0],["1986-06-25",7.1491,7.1491,7.0374,7.0933,32400.0],["1986-06-26",7.0933,7.1491,7.0374,7.0374,45200.0],["1986-06-27",7.0933,7.1491,7.0374,7.0374,16100.0],["1986-06-30",6.9816,7.0374,6.9257,6.9816,33200.0],["1986-07-01",7.0933,7.0933,6.9257,6.9816,30500.0],["1986-07-02",6.9257,7.0933,6.9257,6.9257,28200.0],["1986-07-03",6.9257,7.0374,6.8699,6.9816,29900.0],["1986-07-07",7.0374,7.0374,6.7582,6.7582,35100.0],["1986-07-08",6.7582,6.7582,6.7023,6.7582,25800.0],["1986-07-09",6.7582,6.814,6.7582,6.814,8600.0],["1986-07-10",6.7582,6.814,6.7023,6.814,8400.0],["1986-07-11",6.9257,6.9257,6.7023,6.814,7600.0],["1986-07-14",6.7582,6.8699,6.7023,6.7582,7100.0],["1986-07-15",6.7582,6.814,6.6465,6.6465,21600.0],["1986-07-16",6.6465,6.7023,6.6465,6.7023,14100.0],["1986-07-17",6.7023,6.7023,6.6465,6.6465,4300.0],["1986-07-18",6.6465,6.7582,6.5906,6.7582,9100.0],["1986-07-21",6.7582,6.814,6.7023,6.7023,6000.0],["1986-07-22",6.7023,6.7582,6.6465,6.7023,7500.0],["1986-07-23",6.7023,6.7582,6.7023,6.7023,8500.0],["1986-07-24",6.7582,6.7582,6.7023,6.7582,8600.0],["1986-07-25",6.7582,6.7582,6.5906,6.6465,13600.0],["1986-07-28",6.7582,6.7582,6.423,6.423,22200.0],["1986-07-29",6.5347,6.5906,6.3672,6.5347,13600.0],["1986-07-30",6.5348,6.6465,6.5348,6.6465,11300.0],["1986-07-31",6.5906,6.7023,6.5347,6.5906,10400.0],["1986-08-01",6.4789,6.6465,6.4789,6.5347,2200.0],["1986-08-04",6.5347,6.5906,6.4789,6.4789,3800.0],["1986-08-05",6.5347,6.5347,6.423,6.4789,7000.0],["1986-08-06",6.4789,6.4789,6.2555,6.3113,28500.0],["1986-08-07",6.3113,6.3113,6.1438,6.1996,10900.0],["1986-08-08",6.1996,6.423,6.1996,6.3113,14400.0],["1986-08-11",6.3113,6.6465,6.3113,6.5347,9900.0],["1986-08-12",6.5347,6.5906,6.423,6.5347,9900.0],["1986-08-13",6.5906,6.7582,6.5348,6.7023,19000.0],["1986-08-14",6.814,6.814,6.5906,6.6465,24700.0],["1986-08-15",6.7023,6.7582,6.5348,6.6465,25600.0],["1986-08-18",6.7582,6.814,6.5347,6.5906,16100.0],["1986-08-19",6.5347,6.6465,6.5347,6.5347,5000.0],["1986-08-20",6.5347,6.6465,6.5347,6.5906,7800.0],["1986-08-21",6.5906,6.5906,6.3672,6.3672,31300.0],["1986-08-22",6.3672,6.423,6.3113,6.3672,22100.0],["1986-08-25",6.3113,6.3113,6.1996,6.2555,20700.0],["1986-08-26",6.3113,6.423,6.2555,6.3672,50400.0],["1986-08-27",6.423,6.5348,6.3113,6.3672,85600.0],["1986-08-28",6.3672,6.423,6.2555,6.3113,24700.0],["1986-08-29",6.3113,6.3113,6.1996,6.2555,10400.0],["1986-09-02",6.2555,6.3113,6.1438,6.1438,23200.0],["1986-09-03",6.1996,6.2555,6.0879,6.1438,17600.0],["1986-09-04",6.1438,6.3672,6.1438,6.3672,65800.0],["1986-09-05",6.3672,6.3672,6.3113,6.3672,20800.0],["1986-09-08",6.3113,6.4789,6.3113,6.423,15800.0],["1986-09-09",6.423,6.4789,6.3113,6.423,9300.0],["1986-09-10",6.3672,6.4789,6.2555,6.3672,52700.0],["1986-09-11",5.858,6.3649,5.858,5.858,42700.0],["1986-09-12",5.858,5.9143,5.6327,5.8017,76500.0],["1986-09-15",5.858,5.858,5.5764,5.689,19700.0],["1986-09-16",5.8017,5.9707,5.7453,5.8017,52700.0],["1986-09-17",5.858,5.858,5.8017,5.8017,34900.0],["1986-09-18",5.8017,5.9143,5.7453,5.9143,144800.0],["1986-09-19",5.8017,5.9143,5.8017,5.8017,48800.0],["1986-09-22",5.858,5.858,5.8017,5.8017,15400.0],["1986-09-23",5.9143,6.027,5.858,5.9143,134100.0],["1986-09-24",6.027,6.027,5.9143,5.9706,20500.0],["1986-09-25",5.9706,5.9706,5.858,5.9143,13000.0],["1986-09-26",5.9706,5.9706,5.858,5.9143,13200.0],["1986-09-29",5.858,6.027,5.858,6.027,6700.0],["1986-09-30",5.9706,6.196,5.9143,6.0833,17500.0],["1986-10-01",6.0833,6.196,6.027,6.196,15700.0],["1986-10-02",6.0833,6.1396,6.0833,6.0833,9200.0],["1986-10-03",6.1396,6.1396,5.9143,6.027,16900.0],["1986-10-06",5.9143,6.027,5.858,5.858,18800.0],["1986-10-07",5.858,5.9143,5.858,5.858,19700.0],["1986-10-08",6.0833,6.0833,5.8017,5.8017,27000.0],["1986-10-09",5.8017,5.9707,5.8017,5.8017,24900.0],["1986-10-10",5.858,5.9706,5.858,5.9706,20800.0],["1986-10-13",6.027,6.027,5.9706,6.027,15000.0],["1986-10-14",6.0833,6.196,6.027,6.0833,22200.0],["1986-10-15",6.0833,6.2523,6.0833,6.2523,22800.0],["1986-10-16",6.2523,6.3086,6.1396,6.2523,13100.0],["1986-10-17",6.2523,6.2523,6.1396,6.196,5900.0],["1986-10-20",6.1396,6.3086,6.0833,6.2523,107600.0],["1986-10-21",6.1396,6.3086,6.1396,6.2523,24000.0],["1986-10-22",6.2523,6.2523,6.1396,6.196,12500.0],["1986-10-23",6.2523,6.4776,6.196,6.4776,30000.0],["1986-10-24",6.4213,6.4213,6.3086,6.3086,9800.0],["1986-10-27",6.3086,6.3086,6.196,6.2523,77200.0],["1986-10-28",6.196,6.2523,6.1396,6.1396,81100.0],["1986-10-29",6.0833,6.3086,6.0833,6.3086,26500.0],["1986-10-30",6.3086,6.3649,6.2523,6.3086,35700.0],["1986-10-31",6.0833,6.2523,6.0833,6.2523,155200.0],["1986-11-03",6.196,6.3086,6.1396,6.2523,29900.0],["1986-11-04",6.2523,6.3086,6.196,6.3086,22400.0],["1986-11-05",6.3086,6.3086,6.2523,6.3086,7700.0],["1986-11-06",6.3086,6.3086,5.858,6.1396,437500.0],["1986-11-07",6.196,6.2523,6.1396,6.2523,26500.0],["1986-11-10",6.2523,6.2523,6.1396,6.196,17500.0],["1986-11-11",6.196,6.2523,6.1396,6.196,37500.0],["1986-11-12",6.0833,6.1396,5.9707,6.1396,102000.0],["1986-11-13",6.1396,6.1396,6.027,6.0833,93200.0],["1986-11-14",6.027,6.196,6.027,6.196,50900.0],["1986-11-17",6.0833,6.196,6.027,6.0833,172000.0],["1986-11-18",6.1396,6.196,6.0833,6.1396,35700.0],["1986-11-19",6.1396,6.3086,6.1396,6.3086,10200.0],["1986-11-20",6.3086,6.4213,6.2523,6.3649,147800.0],["1986-11-21",6.3086,6.4213,6.2523,6.4213,154400.0],["1986-11-24",6.4213,6.7029,6.4213,6.4213,98300.0],["1986-11-25",6.4776,6.4776,6.3649,6.4213,27600.0],["1986-11-26",6.4213,6.4776,6.3086,6.4776,63300.0],["1986-11-28",6.4776,6.5902,6.3649,6.5339,18900.0],["1986-12-01",6.5339,6.5339,6.3086,6.5339,26100.0],["1986-12-02",6.5902,6.6466,6.5339,6.5902,41900.0],["1986-12-03",6.5902,6.5902,6.4776,6.5339,39000.0],["1986-12-04",6.5339,6.5902,6.4776,6.5339,35700.0],["1986-12-05",6.5339,6.6466,6.5339,6.5339,64500.0],["1986-12-08",6.5339,6.5902,6.4213,6.5902,77600.0],["1986-12-09",6.5339,6.5902,6.4776,6.4776,11700.0],["1986-12-10",6.5902,6.6466,6.5339,6.5339,11100.0],["1986-12-11",6.5902,6.6466,6.4776,6.6466,53900.0],["1986-12-12",6.5902,6.6466,6.5339,6.5339,8300.0],["1986-12-15",6.4776,6.6466,6.4213,6.5902,27200.0],["1986-12-16",6.7584,6.7584,6.588,6.7584,20200.0],["1986-12-17",6.7584,6.7584,6.588,6.7016,16400.0],["1986-12-18",6.7016,6.7584,6.6448,6.7584,13800.0],["1986-12-19",6.7584,6.9287,6.6448,6.9287,60300.0],["1986-12-22",6.9855,7.0423,6.7584,6.7584,29600.0],["1986-12-23",6.8151,6.8151,6.5312,6.6448,45700.0],["1986-12-24",6.7016,6.8151,6.6448,6.7016,15300.0],["1986-12-26",6.7584,6.7584,6.7016,6.7584,3200.0],["1986-12-29",6.7584,6.8151,6.6448,6.7016,21800.0],["1986-12-30",6.7016,6.9287,6.6448,6.7584,56300.0],["1986-12-31",6.7584,6.7584,6.588,6.6448,25200.0],["1987-01-02",6.8151,6.8151,6.7016,6.8151,5300.0],["1987-01-05",6.8719,7.1559,6.8151,7.1559,113900.0],["1987-01-06",6.9855,7.1559,6.9287,7.0423,133300.0],["1987-01-07",7.0991,7.3263,7.0991,7.2695,73300.0],["1987-01-08",7.2695,7.4399,7.2127,7.4399,62000.0],["1987-01-09",7.3263,7.4399,7.3263,7.3263,20200.0],["1987-01-12",7.3831,7.4967,7.2127,7.4967,29300.0],["1987-01-13",7.4967,7.4967,7.2695,7.3831,17200.0],["1987-01-14",7.2695,7.3831,7.2127,7.3263,25400.0],["1987-01-15",7.2695,7.4399,7.2127,7.4399,73900.0],["1987-01-16",7.3831,7.4399,7.3263,7.3831,113200.0],["1987-01-19",7.2695,7.4399,7.2695,7.3831,36100.0],["1987-01-20",7.4967,7.5535,7.3263,7.4399,41600.0],["1987-01-21",7.3831,7.4399,7.3831,7.3831,36600.0],["1987-01-22",7.4399,7.951,7.3831,7.8374,96200.0],["1987-01-23",7.8942,8.0078,7.2695,7.4399,76300.0],["1987-01-26",7.4967,7.4967,7.3831,7.4967,32200.0],["1987-01-27",7.4399,7.6102,7.4399,7.5535,40800.0],["1987-01-28",7.5535,7.5535,7.2695,7.4967,28300.0],["1987-01-29",7.4967,7.6102,7.4399,7.6102,27200.0],["1987-01-30",7.667,7.7238,7.5535,7.667,30700.0],["1987-02-02",7.667,7.667,7.4967,7.5535,18800.0],["1987-02-03",7.4967,7.667,7.4399,7.4399,137400.0],["1987-02-04",7.3831,7.6102,7.3831,7.5535,22400.0],["1987-02-05",7.4399,7.667,7.4399,7.667,224800.0],["1987-02-06",7.667,7.667,7.5535,7.6102,13900.0],["1987-02-09",7.667,7.667,7.5535,7.5535,104600.0],["1987-02-10",7.4399,7.5535,7.3831,7.4967,53500.0],["1987-02-11",7.4399,7.6102,7.3831,7.4399,38600.0],["1987-02-12",7.5535,7.5535,7.4399,7.4967,17500.0],["1987-02-13",7.5535,7.667,7.4399,7.667,21700.0],["1987-02-17",7.667,7.7806,7.4967,7.7806,30300.0],["1987-02-18",7.7806,7.7806,7.4399,7.6102,34200.0],["1987-02-19",7.667,7.7806,7.6102,7.7806,104500.0],["1987-02-20",7.7806,7.8374,7.6102,7.7806,184000.0],["1987-02-23",7.7238,7.7806,7.5535,7.7806,55400.0],["1987-02-24",7.7806,7.8374,7.667,7.8374,27200.0],["1987-02-25",7.8374,7.951,7.7238,7.951,86400.0],["1987-02-26",7.8942,8.1214,7.8374,8.0078,80800.0],["1987-02-27",7.951,8.1782,7.8942,8.1214,56500.0],["1987-03-02",8.1782,8.1782,8.0078,8.0078,22500.0],["1987-03-03",8.1214,8.1214,7.7806,7.7806,28600.0],["1987-03-04",7.8374,8.0078,7.667,8.0078,44800.0],["1987-03-05",8.0646,8.0646,7.7806,7.951,32400.0],["1987-03-06",7.8374,7.8942,7.7238,7.7238,15200.0],["1987-03-09",7.7806,7.7806,7.6102,7.6102,14200.0],["1987-03-10",7.6102,7.7238,7.5535,7.667,25900.0],["1987-03-11",7.7238,7.7238,7.5535,7.6102,14300.0],["1987-03-12",7.5535,7.667,7.5535,7.667,12900.0],["1987-03-13",7.7238,7.7238,7.6102,7.6102,14400.0],["1987-03-16",7.6652,7.7224,7.608,7.6652,10400.0],["1987-03-17",7.6652,7.6652,7.4364,7.4364,61000.0],["1987-03-18",7.4364,7.7796,7.3791,7.7224,110800.0],["1987-03-19",7.7224,7.7224,7.6652,7.7224,27600.0],["1987-03-20",7.7224,7.9512,7.6652,7.9512,49300.0],["1987-03-23",7.7224,7.894,7.7224,7.894,24800.0],["1987-03-24",7.894,8.0084,7.8368,7.9512,35200.0],["1987-03-25",7.9512,8.0084,7.894,8.0084,28100.0],["1987-03-26",8.0084,8.18,7.9512,8.18,44800.0],["1987-03-27",8.18,8.2372,8.0656,8.0656,100700.0],["1987-03-30",7.8368,8.0084,7.608,7.9512,98300.0],["1987-03-31",7.9512,7.9512,7.8368,7.8368,20800.0],["1987-04-01",7.7224,7.894,7.608,7.894,31600.0],["1987-04-02",8.0084,8.0084,7.7796,7.894,45100.0],["1987-04-03",7.7796,7.894,7.7796,7.894,28700.0],["1987-04-06",7.894,8.0084,7.7796,7.894,91000.0],["1987-04-07",7.894,7.9512,7.7796,7.8368,62200.0],["1987-04-08",7.894,7.894,7.7224,7.7796,9800.0],["1987-04-09",7.7224,7.7796,7.4936,7.4936,24500.0],["1987-04-10",7.3791,7.608,7.3219,7.5508,15400.0],["1987-04-13",7.4363,7.4935,7.1503,7.2075,51900.0],["1987-04-14",7.0359,7.1503,7.0359,7.0359,27400.0],["1987-04-15",7.1503,7.2075,6.9787,7.0931,28800.0],["1987-04-16",7.2075,7.2647,7.2075,7.2075,12500.0],["1987-04-20",7.2075,7.2647,7.1503,7.1503,16700.0],["1987-04-21",7.0931,7.2647,7.0359,7.2647,53200.0],["1987-04-22",7.2075,7.2647,7.2075,7.2647,15200.0],["1987-04-23",7.2075,7.2647,7.2075,7.2647,33800.0],["1987-04-24",7.2075,7.2647,7.2075,7.2075,21100.0],["1987-04-27",7.2075,7.2075,6.6355,6.7499,223100.0],["1987-04-28",7.0931,7.0931,6.9215,6.9215,35500.0],["1987-04-29",7.0359,7.2647,7.0359,7.2075,46100.0],["1987-04-30",7.2075,7.2647,7.2075,7.2647,22500.0],["1987-05-01",7.2075,7.3219,7.2075,7.3219,12500.0],["1987-05-04",7.3791,7.608,7.3219,7.5508,59200.0],["1987-05-05",7.608,7.7224,7.4936,7.608,23600.0],["1987-05-06",7.5508,7.6652,7.4936,7.4936,12600.0],["1987-05-07",7.5508,7.608,7.4364,7.4364,7100.0],["1987-05-08",7.4364,7.4936,7.3219,7.3219,32600.0],["1987-05-11",7.4364,7.6652,7.3219,7.3219,34900.0],["1987-05-12",7.2647,7.3219,7.1503,7.3219,10900.0],["1987-05-13",7.4363,7.4363,7.2075,7.2075,15400.0],["1987-05-14",7.2075,7.3219,6.9787,7.0931,11100.0],["1987-05-15",6.9787,7.0931,6.8643,6.8643,19400.0],["1987-05-18",6.8643,6.9787,6.5783,6.9215,22600.0],["1987-05-19",6.8071,6.9215,6.6355,6.6927,16900.0],["1987-05-20",6.6355,6.8071,6.4639,6.5783,26400.0],["1987-05-21",6.6927,6.7499,6.5783,6.6927,12700.0],["1987-05-22",6.8071,6.8643,6.7499,6.8071,9600.0],["1987-05-26",6.8071,6.9787,6.6927,6.8643,6900.0],["1987-05-27",6.8643,7.0359,6.6927,6.6927,14600.0],["1987-05-28",6.6927,6.7499,6.5783,6.5783,17200.0],["1987-05-29",6.6927,6.6927,6.6355,6.6355,18000.0],["1987-06-01",6.6355,6.8071,6.6355,6.6355,63200.0],["1987-06-02",6.6355,6.7499,6.6355,6.6927,26300.0],["1987-06-03",6.8071,6.8643,6.6355,6.6355,39000.0],["1987-06-04",6.6355,6.7499,6.6355,6.6927,20700.0],["1987-06-05",6.6355,6.7499,6.6355,6.7499,6900.0],["1987-06-08",6.8071,7.0931,6.7499,6.9215,9400.0],["1987-06-09",6.9215,7.0931,6.8071,7.0931,25700.0],["1987-06-10",7.0931,7.2647,6.9215,7.0359,19200.0],["1987-06-11",7.1503,7.2075,6.9787,6.9787,28900.0],["1987-06-12",6.8643,7.0931,6.8643,7.0931,13000.0],["1987-06-15",7.3214,7.3791,7.0908,7.3214,27500.0],["1987-06-16",7.3214,7.6673,7.3214,7.3214,49400.0],["1987-06-17",7.3791,7.3791,7.1485,7.2061,28700.0],["1987-06-18",7.2638,7.3791,7.1485,7.3214,11700.0],["1987-06-19",7.3214,7.3214,7.1485,7.3214,32100.0],["1987-06-22",7.3791,7.552,7.2638,7.552,72900.0],["1987-06-23",7.4367,7.552,7.2061,7.2061,19200.0],["1987-06-24",7.2061,7.4944,7.2061,7.4944,34600.0],["1987-06-25",7.4944,7.4944,7.2061,7.3791,39600.0],["1987-06-26",7.2638,7.3214,7.0908,7.0908,9200.0],["1987-06-29",7.2061,7.2061,7.0908,7.1485,7100.0],["1987-06-30",7.2638,7.2638,6.9179,6.9755,25200.0],["1987-07-01",6.8602,7.0908,6.8602,6.9179,13900.0],["1987-07-02",7.0332,7.0908,6.9755,6.9755,2800.0],["1987-07-06",7.0332,7.0332,6.9755,6.9755,10000.0],["1987-07-07",7.0908,7.0908,7.0332,7.0908,50500.0],["1987-07-08",7.0332,7.3214,7.0332,7.3214,56100.0],["1987-07-09",7.2061,7.3791,7.2061,7.2061,59600.0],["1987-07-10",7.1485,7.1485,6.9755,7.0908,9700.0],["1987-07-13",7.0332,7.0332,6.9755,6.9755,19100.0],["1987-07-14",6.9755,7.2061,6.9755,7.1485,20200.0],["1987-07-15",7.2061,7.2638,7.0908,7.2061,21100.0],["1987-07-16",7.2638,7.3214,7.2638,7.2638,51400.0],["1987-07-17",7.3214,7.4367,7.2638,7.3791,33000.0],["1987-07-20",7.2638,7.4367,7.1485,7.1485,19000.0],["1987-07-21",7.1485,7.3214,7.1485,7.2061,59800.0],["1987-07-22",7.2638,7.3214,7.2061,7.2061,11900.0],["1987-07-23",7.2638,7.2638,7.2061,7.2638,8200.0],["1987-07-24",7.2638,7.3791,7.2638,7.3791,12200.0],["1987-07-27",7.3214,7.4367,7.3214,7.4367,15600.0],["1987-07-28",7.3791,7.4944,7.3214,7.4367,64000.0],["1987-07-29",7.552,7.7826,7.552,7.725,77000.0],["1987-07-30",7.7826,7.9556,7.725,7.9556,30300.0],["1987-07-31",7.8403,8.0132,7.725,7.8403,85300.0],["1987-08-03",7.725,7.8403,7.4367,7.4367,79200.0],["1987-08-04",7.552,7.6097,7.4367,7.6097,26500.0],["1987-08-05",7.725,7.7826,7.6673,7.6673,24000.0],["1987-08-06",7.725,7.7826,7.6673,7.7826,25100.0],["1987-08-07",7.7826,7.7826,7.6097,7.6097,25900.0],["1987-08-10",7.6673,7.7826,7.6097,7.6673,23300.0],["1987-08-11",7.6097,7.6673,7.552,7.6097,39400.0],["1987-08-12",7.6097,7.6097,7.4944,7.552,21800.0],["1987-08-13",7.6097,7.6673,7.4944,7.552,23200.0],["1987-08-14",7.6097,7.6097,7.4367,7.552,29400.0],["1987-08-17",7.552,7.6097,7.4367,7.6097,42500.0],["1987-08-18",7.6673,7.6673,7.552,7.6097,26100.0],["1987-08-19",7.552,7.6097,7.552,7.552,12200.0],["1987-08-20",7.6097,8.0132,7.6097,7.9556,85700.0],["1987-08-21",8.0709,8.1862,7.9556,8.1285,62900.0],["1987-08-24",8.1285,8.1285,7.9556,8.0709,43900.0],["1987-08-25",8.0132,8.1285,8.0132,8.1285,22300.0],["1987-08-26",8.0709,8.1285,8.0132,8.0132,14300.0],["1987-08-27",8.0132,8.1285,8.0132,8.1285,31800.0],["1987-08-28",8.1285,8.1862,8.0132,8.0132,38500.0],["1987-08-31",8.0132,8.1285,7.9556,8.0709,39100.0],["1987-09-01",8.0132,8.1862,8.0132,8.0709,44900.0],["1987-09-02",7.9556,8.0132,7.8403,7.8979,24700.0],["1987-09-03",7.8979,7.9556,7.725,7.7826,30600.0],["1987-09-04",7.7826,7.8979,7.725,7.7826,19700.0],["1987-09-08",7.725,8.0132,7.6673,7.9556,53500.0],["1987-09-09",8.0132,8.1285,7.8403,8.0709,25300.0],["1987-09-10",8.0685,8.1266,8.0685,8.0685,66400.0],["1987-09-11",8.0685,8.4749,8.0105,8.3588,74000.0],["1987-09-14",8.3588,8.5329,8.3588,8.4749,42100.0],["1987-09-15",8.4749,8.5329,8.4168,8.4168,50200.0],["1987-09-16",8.3588,8.4168,8.1846,8.1846,51700.0],["1987-09-17",8.2427,8.4168,8.1266,8.3588,22800.0],["1987-09-18",8.3007,8.5329,8.2427,8.3588,75500.0],["1987-09-21",8.3588,8.4749,8.2427,8.3588,35500.0],["1987-09-22",8.3007,8.3007,8.1846,8.3007,17700.0],["1987-09-23",8.3007,8.3588,8.2427,8.2427,11300.0],["1987-09-24",8.3007,8.3007,8.1266,8.1266,35200.0],["1987-09-25",8.1846,8.3007,8.1266,8.3007,18800.0],["1987-09-28",8.3588,8.4749,8.3007,8.3588,23800.0],["1987-09-29",8.2427,8.3588,8.2427,8.2427,14900.0],["1987-09-30",8.3007,8.3007,8.1266,8.2427,20900.0],["1987-10-01",8.3007,8.3588,8.2427,8.2427,14100.0],["1987-10-02",8.1846,8.2427,8.0685,8.1846,32700.0],["1987-10-05",8.2427,8.3007,8.1846,8.1846,8900.0],["1987-10-06",8.1846,8.1846,7.9524,7.9524,10600.0],["1987-10-07",8.0685,8.0685,7.7203,7.8364,28200.0],["1987-10-08",7.7783,7.8363,7.5461,7.7783,23100.0],["1987-10-09",7.8364,7.8364,7.6622,7.6622,6300.0],["1987-10-12",7.7203,7.7783,7.6042,7.6622,23000.0],["1987-10-13",7.6622,7.8364,7.5461,7.8364,72500.0],["1987-10-14",7.8364,7.8364,7.7203,7.8364,22900.0],["1987-10-15",7.8364,7.8944,7.6622,7.6622,45300.0],["1987-10-16",7.6622,7.7783,7.0237,7.1978,285400.0],["1987-10-19",6.9656,8.3588,6.3852,6.3852,129400.0],["1987-10-20",6.3852,6.6174,5.2242,6.0369,99300.0],["1987-10-21",6.0949,6.4432,6.0949,6.0949,59700.0],["1987-10-22",6.2691,6.3852,6.0369,6.0369,22900.0],["1987-10-23",6.153,6.3852,6.0369,6.2691,16000.0],["1987-10-26",6.211,6.211,5.6306,5.6886,40200.0],["1987-10-27",5.7467,5.9788,5.5725,5.8628,18600.0],["1987-10-28",5.7467,5.9788,5.1662,5.5725,89900.0],["1987-10-29",5.4564,6.0949,5.3984,6.0949,25100.0],["1987-10-30",5.9788,6.2691,5.9788,6.153,10700.0],["1987-11-02",6.3852,6.3852,6.211,6.3852,29100.0],["1987-11-03",6.5013,6.5013,6.153,6.3852,73900.0],["1987-11-04",6.153,6.2691,6.153,6.153,24500.0],["1987-11-05",6.0369,6.4432,6.0369,6.2691,41500.0],["1987-11-06",6.3852,6.4432,6.2691,6.3271,7900.0],["1987-11-09",6.2691,6.4432,5.8628,5.9208,19700.0],["1987-11-10",6.0369,6.0369,5.8628,5.8628,54200.0],["1987-11-11",5.8628,5.9208,5.8047,5.8628,29800.0],["1987-11-12",5.8628,6.0369,5.8047,5.8628,70100.0],["1987-11-13",5.9788,5.9788,5.8628,5.9208,3500.0],["1987-11-16",5.9208,6.0369,5.9208,5.9208,4700.0],["1987-11-17",5.8047,6.0949,5.8047,6.0949,48800.0],["1987-11-18",6.0949,6.0949,5.9208,6.0369,12400.0],["1987-11-19",5.9788,6.153,5.9208,6.0369,5800.0],["1987-11-20",5.9208,5.9788,5.8628,5.9788,28400.0],["1987-11-23",6.0369,6.153,6.0369,6.0369,15700.0],["1987-11-24",6.0949,6.211,5.9208,6.211,21300.0],["1987-11-25",6.0949,6.211,6.0369,6.211,10500.0],["1987-11-27",6.0949,6.153,6.0369,6.153,32500.0],["1987-11-30",6.0369,6.0949,5.8047,6.0369,16700.0],["1987-12-01",6.153,6.153,5.9208,5.9788,7300.0],["1987-12-02",5.9788,6.0369,5.9208,5.9208,6300.0],["1987-12-03",5.9208,5.9208,5.8047,5.8628,93200.0],["1987-12-04",5.8627,5.8627,5.7467,5.8047,43400.0],["1987-12-07",5.7467,6.0949,5.7467,5.9788,9500.0],["1987-12-08",5.9788,5.9788,5.8047,5.9788,13400.0],["1987-12-09",5.8628,5.9788,5.8628,5.9788,19400.0],["1987-12-10",5.8628,5.9788,5.8047,5.9208,12200.0],["1987-12-11",5.9208,5.9788,5.9208,5.9788,21700.0],["1987-12-14",5.9208,6.0369,5.9208,6.0369,16600.0],["1987-12-15",6.0369,6.0949,5.9208,5.9788,30400.0],["1987-12-16",6.0369,6.211,5.9208,6.153,36900.0],["1987-12-17",6.1506,6.1506,5.9749,5.9749,19100.0],["1987-12-18",6.0921,6.0921,5.9163,5.9163,43400.0],["1987-12-21",6.0335,6.0335,5.9749,5.9749,67400.0],["1987-12-22",6.0335,6.0335,5.9749,6.0335,32400.0],["1987-12-23",5.9749,5.9749,5.9163,5.9163,18300.0],["1987-12-24",5.9749,6.0335,5.9749,6.0335,11500.0],["1987-12-28",6.0335,6.0335,5.9749,6.0335,19600.0],["1987-12-29",5.9749,6.0335,5.9749,5.9749,19200.0],["1987-12-30",5.9749,6.4435,5.9749,6.0921,23900.0],["1987-12-31",6.0335,6.2092,5.9749,6.0921,41500.0],["1988-01-04",6.0335,6.2678,6.0335,6.2678,20200.0],["1988-01-05",6.385,6.5021,6.2678,6.3264,26300.0],["1988-01-06",6.4435,6.5021,6.2092,6.2092,15200.0],["1988-01-07",6.2092,6.3264,6.2092,6.2678,3400.0],["1988-01-08",6.2092,6.2678,6.0921,6.0921,25800.0],["1988-01-11",6.0921,6.2092,5.9749,6.1506,32800.0],["1988-01-12",6.0921,6.2092,6.0335,6.2092,8900.0],["1988-01-13",6.0921,6.2092,6.0921,6.0921,5100.0],["1988-01-14",6.0921,6.2092,6.0921,6.2092,20600.0],["1988-01-15",6.2092,6.2092,6.0921,6.2092,24800.0],["1988-01-18",6.2092,6.2092,6.0921,6.2092,22600.0],["1988-01-19",6.0921,6.2092,6.0335,6.1506,7900.0],["1988-01-20",6.1506,6.1506,5.9163,5.9163,29700.0],["1988-01-21",5.9749,5.9749,5.8578,5.8578,12200.0],["1988-01-22",5.9163,5.9749,5.8578,5.8578,99900.0],["1988-01-25",6.0921,6.385,6.0921,6.3264,28900.0],["1988-01-26",6.2092,6.2678,6.1506,6.2092,6200.0],["1988-01-27",6.2678,6.385,6.0921,6.2678,26900.0],["1988-01-28",6.3264,6.4435,6.0921,6.4435,60200.0],["1988-01-29",6.3264,6.385,6.2678,6.385,22300.0],["1988-02-01",6.385,6.5021,6.2678,6.385,15700.0],["1988-02-02",6.3264,6.5021,6.2678,6.5021,31900.0],["1988-02-03",6.5021,6.795,6.5021,6.5607,24900.0],["1988-02-04",6.5021,6.6193,6.4435,6.5607,17500.0],["1988-02-05",6.5607,6.6778,6.5021,6.5607,3200.0],["1988-02-08",6.5607,6.6193,6.5607,6.5607,6700.0],["1988-02-09",6.6193,6.6193,6.5021,6.5607,11600.0],["1988-02-10",6.5607,6.6193,6.5021,6.6193,4700.0],["1988-02-11",6.6193,6.6193,6.3264,6.5607,30400.0],["1988-02-12",6.5607,6.6193,6.5607,6.5607,3600.0],["1988-02-16",6.5607,6.6778,6.5607,6.6778,6900.0],["1988-02-17",6.6778,6.7364,6.5607,6.6778,11200.0],["1988-02-18",6.5607,6.7364,6.5607,6.6778,17000.0],["1988-02-19",6.6193,6.795,6.6193,6.795,17000.0],["1988-02-22",6.795,6.8536,6.6778,6.8536,38400.0],["1988-02-23",6.8536,6.9122,6.8536,6.8536,5100.0],["1988-02-24",6.8536,6.9122,6.6778,6.7364,35000.0],["1988-02-25",6.6193,6.7364,6.5021,6.5021,11400.0],["1988-02-26",6.5607,6.7364,6.5607,6.6193,2800.0],["1988-02-29",6.5607,6.9707,6.5607,6.9122,13300.0],["1988-03-01",6.9707,7.205,6.9707,7.1465,71000.0],["1988-03-02",7.205,7.205,7.0879,7.1465,57800.0],["1988-03-03",7.1465,7.1465,7.0293,7.1465,46100.0],["1988-03-04",7.1465,7.2636,6.9707,7.0879,23800.0],["1988-03-07",6.9707,7.0879,6.9122,6.9707,6500.0],["1988-03-08",7.0293,7.1465,6.9707,7.0293,9300.0],["1988-03-09",7.1465,7.205,7.0879,7.1465,14700.0],["1988-03-10",7.1465,7.205,7.1465,7.1465,24700.0],["1988-03-11",7.0293,7.1465,7.0293,7.1465,10400.0],["1988-03-14",7.1441,7.2031,6.967,7.026,29200.0],["1988-03-15",6.967,7.0851,6.967,7.0851,4800.0],["1988-03-16",6.967,7.2622,6.967,7.2622,18300.0],["1988-03-17",7.2622,7.4984,7.2622,7.4984,104300.0],["1988-03-18",7.5574,7.5574,7.4393,7.4393,35800.0],["1988-03-21",7.4393,7.4984,7.2622,7.2622,64800.0],["1988-03-22",7.3803,7.4984,7.3803,7.4393,19800.0],["1988-03-23",7.4393,7.4984,7.4393,7.4984,5900.0],["1988-03-24",7.3803,7.4984,7.3212,7.3212,8500.0],["1988-03-25",7.2031,7.2622,7.1441,7.2031,11200.0],["1988-03-28",7.0851,7.2031,6.967,7.0851,73000.0],["1988-03-29",7.2031,7.2031,7.0851,7.1441,6700.0],["1988-03-30",7.0851,7.1441,7.026,7.026,23400.0],["1988-03-31",7.0851,7.1441,7.026,7.0851,5500.0],["1988-04-04",6.967,7.2031,6.967,7.0851,17000.0],["1988-04-05",7.0851,7.1441,7.026,7.0851,15200.0],["1988-04-06",7.0851,7.0851,6.967,7.026,83700.0],["1988-04-07",6.967,7.0851,6.9079,6.967,10900.0],["1988-04-08",6.967,6.967,6.8489,6.967,20100.0],["1988-04-11",6.8489,6.9079,6.7898,6.8489,27500.0],["1988-04-12",6.7898,6.8489,6.7898,6.8489,11100.0],["1988-04-13",6.967,6.967,6.7308,6.7898,38400.0],["1988-04-14",6.6718,6.7308,6.6127,6.6127,17700.0],["1988-04-15",6.6718,6.7308,6.4946,6.4946,35000.0],["1988-04-18",6.4356,6.6127,6.4356,6.5537,4400.0],["1988-04-19",6.5537,6.8489,6.4946,6.6718,9000.0],["1988-04-20",6.6718,6.7308,6.6127,6.6718,137100.0],["1988-04-21",6.7308,6.7898,6.6718,6.6718,16100.0],["1988-04-22",6.8489,6.8489,6.7898,6.8489,9000.0],["1988-04-25",6.8489,6.9079,6.7898,6.7898,31100.0],["1988-04-26",6.9079,6.967,6.7308,6.967,11900.0],["1988-04-27",6.967,6.967,6.7898,6.7898,2400.0],["1988-04-28",6.7308,6.9079,6.6718,6.9079,31200.0],["1988-04-29",6.8489,6.9079,6.7308,6.9079,8700.0],["1988-05-02",6.8489,6.967,6.7899,6.9079,9300.0],["1988-05-03",6.9079,6.967,6.8489,6.9079,6200.0],["1988-05-04",6.8489,7.026,6.8489,6.9079,45500.0],["1988-05-05",6.9079,6.967,6.8489,6.967,13300.0],["1988-05-06",6.967,6.967,6.6718,6.6718,8400.0],["1988-05-09",6.6718,6.7898,6.6127,6.6718,6500.0],["1988-05-10",6.6127,6.7898,6.5537,6.7898,46200.0],["1988-05-11",6.7308,6.7308,6.4946,6.5537,11500.0],["1988-05-12",6.5537,6.6127,6.3766,6.4356,13000.0],["1988-05-13",6.4946,6.6127,6.4946,6.6127,7200.0],["1988-05-16",6.7308,6.7308,6.6718,6.7308,4200.0],["1988-05-17",6.6718,6.7898,6.6718,6.6718,4000.0],["1988-05-18",6.6127,6.8489,6.6127,6.6718,23400.0],["1988-05-19",6.7308,6.7308,6.6127,6.7308,5300.0],["1988-05-20",6.7308,6.7898,6.6127,6.7898,15300.0],["1988-05-23",6.6718,6.6718,6.6718,6.6718,13300.0],["1988-05-24",6.6718,6.8489,6.6718,6.7308,17600.0],["1988-05-25",6.967,6.967,6.7898,6.8489,21000.0],["1988-05-26",6.8489,6.8489,6.7308,6.7898,13800.0],["1988-05-27",6.8489,6.8489,6.6718,6.7308,3600.0],["1988-05-31",6.7308,6.967,6.7308,6.967,15000.0],["1988-06-01",6.967,7.2031,6.8489,7.1441,33500.0],["1988-06-02",7.2031,7.2031,6.967,7.2031,19600.0],["1988-06-03",7.2031,7.3212,7.0851,7.3212,34000.0],["1988-06-06",7.2031,7.2622,7.1441,7.2622,7400.0],["1988-06-07",7.2031,7.2031,7.026,7.0851,39900.0],["1988-06-08",7.2031,7.2622,7.0851,7.2622,24000.0],["1988-06-09",7.1441,7.2622,6.967,7.1441,15600.0],["1988-06-10",7.1441,7.2031,7.0851,7.0851,18900.0],["1988-06-13",7.0827,7.1422,7.0827,7.1422,3000.0],["1988-06-14",7.2612,7.3207,7.1422,7.2017,28900.0],["1988-06-15",7.2612,7.2612,7.0232,7.1422,14000.0],["1988-06-16",7.0232,7.0827,6.9636,7.0232,8500.0],["1988-06-17",6.9041,7.0232,6.9041,6.9041,27000.0],["1988-06-20",6.8446,6.9636,6.7851,6.9636,9800.0],["1988-06-21",6.9041,6.9636,6.8446,6.9041,29500.0],["1988-06-22",7.0232,7.0827,6.9041,7.0827,12100.0],["1988-06-23",6.9636,7.0827,6.9636,7.0232,30000.0],["1988-06-24",6.9636,7.0232,6.9041,6.9041,9000.0],["1988-06-27",6.9041,6.9041,6.7851,6.7851,24500.0],["1988-06-28",6.7256,7.0232,6.6661,6.9636,35300.0],["1988-06-29",6.9041,7.0232,6.9041,7.0232,19900.0],["1988-06-30",7.0232,7.3803,6.9041,7.3803,38500.0],["1988-07-01",7.4993,7.4993,7.2017,7.2017,20400.0],["1988-07-05",7.0827,7.2017,7.0827,7.1422,30600.0],["1988-07-06",7.1422,7.1422,7.0232,7.1422,9800.0],["1988-07-07",7.0232,7.0827,6.9636,6.9636,8700.0],["1988-07-08",6.9041,6.9636,6.8446,6.8446,8600.0],["1988-07-11",6.9041,6.9636,6.8446,6.9636,8000.0],["1988-07-12",6.8446,6.9041,6.6065,6.7851,42800.0],["1988-07-13",6.7851,6.8446,6.6661,6.8446,12400.0],["1988-07-14",6.7851,6.9041,6.7851,6.8446,12000.0],["1988-07-15",6.7256,6.9041,6.7256,6.9041,14900.0],["1988-07-18",6.8446,6.8446,6.7256,6.7851,5700.0],["1988-07-19",6.8446,6.9041,6.7851,6.9041,26900.0],["1988-07-20",6.9041,6.9041,6.8446,6.9041,4600.0],["1988-07-21",6.8446,6.9041,6.7851,6.7851,12000.0],["1988-07-22",6.7851,6.9041,6.7851,6.7851,9400.0],["1988-07-25",6.7256,6.8446,6.7256,6.7256,5400.0],["1988-07-26",6.7851,6.8446,6.6661,6.7851,3100.0],["1988-07-27",6.7256,6.7851,6.7256,6.7256,4900.0],["1988-07-28",6.7256,6.8446,6.7256,6.7256,7400.0],["1988-07-29",6.7851,7.0232,6.7851,6.9636,18000.0],["1988-08-01",7.0232,7.0232,6.8446,6.8446,6800.0],["1988-08-02",6.9041,7.0232,6.8446,6.9636,31500.0],["1988-08-03",6.9636,7.0232,6.9041,6.9041,11400.0],["1988-08-04",6.9636,6.9636,6.8446,6.8446,6900.0],["1988-08-05",6.8446,6.9041,6.7256,6.7256,10500.0],["1988-08-08",6.7256,6.9041,6.7256,6.7256,8000.0],["1988-08-09",6.7256,6.8446,6.6661,6.7256,20800.0],["1988-08-10",6.6661,6.8446,6.6661,6.7256,3900.0],["1988-08-11",6.6661,6.7256,6.6661,6.7256,5100.0],["1988-08-12",6.666,6.7851,6.666,6.666,10900.0],["1988-08-15",6.7256,6.7256,6.666,6.666,38100.0],["1988-08-16",6.666,6.7851,6.666,6.666,58900.0],["1988-08-17",6.6661,6.7851,6.6661,6.7851,7000.0],["1988-08-18",6.7256,6.7851,6.666,6.666,9700.0],["1988-08-19",6.666,6.7256,6.666,6.666,9800.0],["1988-08-22",6.6661,6.6661,6.547,6.547,16700.0],["1988-08-23",6.547,6.547,6.428,6.4875,7700.0],["1988-08-24",6.4875,6.6065,6.4875,6.547,81400.0],["1988-08-25",6.547,6.6065,6.4875,6.547,39400.0],["1988-08-26",6.4875,6.6065,6.4875,6.6065,5100.0],["1988-08-29",6.6065,6.666,6.547,6.6065,21100.0],["1988-08-30",6.6065,6.666,6.547,6.666,14700.0],["1988-08-31",6.666,6.666,6.6065,6.6065,64200.0],["1988-09-01",6.6065,6.666,6.547,6.6065,12900.0],["1988-09-02",6.4875,6.666,6.4875,6.666,50800.0],["1988-09-06",6.666,6.666,6.6065,6.666,9200.0],["1988-09-07",6.666,6.666,6.547,6.6065,21800.0],["1988-09-08",6.666,6.666,6.6065,6.666,10800.0],["1988-09-09",6.6065,6.666,6.6065,6.6065,33600.0],["1988-09-12",6.6041,6.6642,6.6041,6.6041,3400.0],["1988-09-13",6.6041,6.6642,6.5441,6.6642,9400.0],["1988-09-14",6.6642,6.6642,6.6041,6.6642,6600.0],["1988-09-15",6.6642,6.7242,6.5441,6.7242,17100.0],["1988-09-16",6.5441,6.7242,6.5441,6.7242,27800.0],["1988-09-19",6.6642,6.8443,6.6642,6.7842,20200.0],["1988-09-20",6.8443,6.9043,6.7842,6.8443,11600.0],["1988-09-21",6.9043,7.0844,6.8443,7.0844,26100.0],["1988-09-22",7.0844,7.0844,6.9644,7.0244,17100.0],["1988-09-23",7.0244,7.0844,6.9644,7.0244,21100.0],["1988-09-26",7.0244,7.0844,6.9644,6.9644,6900.0],["1988-09-27",7.0244,7.0844,6.9644,7.0244,7400.0],["1988-09-28",6.9644,6.9644,6.8443,6.8443,16500.0],["1988-09-29",6.9043,6.9043,6.8443,6.9043,19300.0],["1988-09-30",6.9043,6.9043,6.8443,6.8443,12600.0],["1988-10-03",6.9043,6.9043,6.7842,6.8443,7700.0],["1988-10-04",6.8443,6.8443,6.7242,6.8443,18700.0],["1988-10-05",6.9644,6.9644,6.9043,6.9043,8200.0],["1988-10-06",6.9043,6.9644,6.8443,6.9644,12900.0],["1988-10-07",6.9644,7.0244,6.9043,7.0244,15900.0],["1988-10-10",6.9644,7.0244,6.9644,6.9644,17000.0],["1988-10-11",6.9644,7.0844,6.9644,6.9644,12100.0],["1988-10-12",6.9644,7.0244,6.9043,6.9644,9000.0],["1988-10-13",6.9043,7.0244,6.9043,6.9043,2600.0],["1988-10-14",6.9043,7.0244,6.9043,6.9043,10600.0],["1988-10-17",6.9644,7.985,6.9644,7.7448,226100.0],["1988-10-18",7.6848,7.8049,7.5647,7.8049,104000.0],["1988-10-19",7.7448,7.8049,7.5647,7.6848,41400.0],["1988-10-20",7.7448,7.985,7.7448,7.8649,58600.0],["1988-10-21",7.8049,7.8649,7.7448,7.8649,28700.0],["1988-10-24",7.7448,7.8049,7.6248,7.7448,24900.0],["1988-10-25",7.7448,7.8049,7.6248,7.6848,10800.0],["1988-10-26",7.6848,7.6848,7.6248,7.6848,12400.0],["1988-10-27",7.5647,7.6248,7.3246,7.3846,20000.0],["1988-10-28",7.5047,7.5647,7.4447,7.5047,11900.0],["1988-10-31",7.4447,7.4447,7.3846,7.4447,9000.0],["1988-11-01",7.3846,7.4447,7.3246,7.3846,107700.0],["1988-11-02",7.3246,7.3846,7.3246,7.3246,11300.0],["1988-11-03",7.3846,7.3846,7.3246,7.3246,18300.0],["1988-11-04",7.2045,7.3246,7.0844,7.1445,10800.0],["1988-11-07",7.2045,7.2045,7.1445,7.2045,8500.0],["1988-11-08",7.2045,7.2045,7.0844,7.2045,5800.0],["1988-11-09",7.1445,7.1445,7.0244,7.0844,10000.0],["1988-11-10",7.1445,7.2045,7.0844,7.2045,5300.0],["1988-11-11",7.0844,7.0844,6.9644,6.9644,7900.0],["1988-11-14",6.9644,7.0844,6.9644,7.0844,31000.0],["1988-11-15",7.0244,7.0244,6.6642,6.7242,41900.0],["1988-11-16",6.7242,6.7242,6.4841,6.4841,23000.0],["1988-11-17",6.6642,6.6642,6.5441,6.5441,21300.0],["1988-11-18",6.6642,6.6642,6.5441,6.6041,14900.0],["1988-11-21",6.5441,6.5441,6.424,6.4841,53200.0],["1988-11-22",6.4841,6.6041,6.424,6.5441,27700.0],["1988-11-23",6.6041,6.6041,6.5441,6.5441,5900.0],["1988-11-25",6.4841,6.6041,6.4841,6.4841,12700.0],["1988-11-28",6.4841,6.6642,6.4841,6.6041,4900.0],["1988-11-29",6.6041,6.7842,6.6041,6.7242,32000.0],["1988-11-30",6.6642,6.8443,6.6642,6.7842,49100.0],["1988-12-01",6.7842,7.0244,6.7242,6.9043,15800.0],["1988-12-02",6.7842,6.9644,6.7842,6.9644,10800.0],["1988-12-05",6.9043,7.0244,6.9043,7.0244,9200.0],["1988-12-06",6.9644,7.0844,6.9043,7.0244,35000.0],["1988-12-07",6.9644,7.0844,6.8443,6.9644,13100.0],["1988-12-08",6.9043,6.9644,6.9043,6.9043,2300.0],["1988-12-09",6.8443,7.0244,6.8443,6.9644,8300.0],["1988-12-12",6.9043,7.1445,6.9043,7.0244,10900.0],["1988-12-13",7.0844,7.1445,6.9644,7.0244,16000.0],["1988-12-14",7.1445,7.1445,6.9644,6.9644,11300.0],["1988-12-15",6.9644,7.0844,6.9644,7.0244,14200.0],["1988-12-16",7.0244,7.1445,7.0244,7.0844,39100.0],["1988-12-19",7.082,7.2636,7.082,7.2636,10800.0],["1988-12-20",7.2031,7.2636,7.1425,7.1425,9400.0],["1988-12-21",7.082,7.2031,7.0215,7.082,8900.0],["1988-12-22",7.1425,7.2031,7.1425,7.1425,34600.0],["1988-12-23",7.2636,7.4452,7.2031,7.3847,32000.0],["1988-12-27",7.2636,7.4452,7.2636,7.3847,14500.0],["1988-12-28",7.4452,7.4452,7.3847,7.4452,38000.0],["1988-12-29",7.5057,7.6268,7.4452,7.5663,24100.0],["1988-12-30",7.5663,7.5663,7.5057,7.5057,14300.0],["1989-01-03",7.5057,7.5057,7.3847,7.4452,36500.0],["1989-01-04",7.4452,7.6268,7.4452,7.6268,38400.0],["1989-01-05",7.6268,7.6268,7.5057,7.6268,22400.0],["1989-01-06",7.5057,7.5663,7.4452,7.5057,8900.0],["1989-01-09",7.5662,7.5662,7.4452,7.4452,15500.0],["1989-01-10",7.5057,7.5662,7.3847,7.4452,16500.0],["1989-01-11",7.4452,7.4452,7.2636,7.3847,8400.0],["1989-01-12",7.3847,7.4452,7.3241,7.3241,19800.0],["1989-01-13",7.3847,7.3847,7.3241,7.3241,10600.0],["1989-01-16",7.3241,7.3847,7.2636,7.3241,11000.0],["1989-01-17",7.3241,7.3847,7.2636,7.3241,5300.0],["1989-01-18",7.2636,7.4452,7.2636,7.4452,34400.0],["1989-01-19",7.5662,7.6268,7.5057,7.6268,54300.0],["1989-01-20",7.6268,7.6268,7.5057,7.5663,65200.0],["1989-01-23",7.6268,7.7478,7.5662,7.6268,53800.0],["1989-01-24",7.7478,8.0505,7.7478,7.8084,136000.0],["1989-01-25",7.9294,8.2321,7.9294,8.111,107300.0],["1989-01-26",8.1715,8.1715,8.0505,8.0505,79600.0],["1989-01-27",8.1715,8.2926,8.111,8.111,54100.0],["1989-01-30",8.1715,8.1715,8.0505,8.1715,9100.0],["1989-01-31",8.2321,8.4742,8.1715,8.4742,131800.0],["1989-02-01",8.4137,8.4742,8.2926,8.3531,55600.0],["1989-02-02",8.3531,8.5347,8.3531,8.5347,94600.0],["1989-02-03",8.4137,8.6558,8.4137,8.5347,68500.0],["1989-02-06",8.5953,8.7768,8.5347,8.5953,82100.0],["1989-02-07",8.5953,8.6558,8.4742,8.5953,51100.0],["1989-02-08",8.6558,8.6558,8.4742,8.5347,29100.0],["1989-02-09",8.5953,8.5953,8.3531,8.4137,34800.0],["1989-02-10",8.4137,8.4742,8.0505,8.1715,82900.0],["1989-02-13",8.1715,8.4137,8.1715,8.4137,45600.0],["1989-02-14",8.4137,8.4137,8.111,8.111,21800.0],["1989-02-15",8.1715,8.3531,8.1715,8.3531,11700.0],["1989-02-16",8.3531,8.4137,8.0505,8.0505,24500.0],["1989-02-17",8.1715,8.2926,8.1715,8.2926,25600.0],["1989-02-21",8.3531,8.3531,8.2926,8.3531,10700.0],["1989-02-22",8.2926,8.4137,8.2926,8.2926,38700.0],["1989-02-23",8.2926,8.2926,8.111,8.2926,21700.0],["1989-02-24",8.4137,8.4137,8.1716,8.2321,28100.0],["1989-02-27",8.1715,8.2321,8.1715,8.1715,3800.0],["1989-02-28",8.2321,8.2321,8.111,8.1715,8400.0],["1989-03-01",8.1715,8.2926,7.99,8.111,16100.0],["1989-03-02",7.8689,8.0505,7.8084,7.9294,31000.0],["1989-03-03",7.8689,8.0505,7.8689,8.0505,16800.0],["1989-03-06",8.111,8.111,7.99,7.99,6000.0],["1989-03-07",7.8689,8.111,7.8689,8.0505,19000.0],["1989-03-08",7.99,8.1715,7.99,8.111,27500.0],["1989-03-09",8.1716,8.3531,8.111,8.2321,6700.0],["1989-03-10",8.2321,8.5953,8.1715,8.5953,98500.0],["1989-03-13",8.6538,8.8366,8.6538,8.7147,69700.0],["1989-03-14",8.6538,8.7756,8.5928,8.7147,34100.0],["1989-03-15",8.5928,8.7756,8.5928,8.7147,32600.0],["1989-03-16",8.7756,8.8366,8.7147,8.8366,40900.0],["1989-03-17",8.6538,9.1413,8.5928,8.8975,110900.0],["1989-03-20",8.8366,8.8975,8.6538,8.8975,35700.0],["1989-03-21",8.8366,8.9585,8.8366,8.8366,29300.0],["1989-03-22",8.8975,8.8975,8.7756,8.8366,63500.0],["1989-03-23",8.8366,8.8366,8.7147,8.7147,8100.0],["1989-03-27",8.8366,9.2022,8.8366,9.0804,109000.0],["1989-03-28",9.0804,9.446,9.0804,9.3241,74200.0],["1989-03-29",9.3851,9.3851,9.2632,9.2632,32900.0],["1989-03-30",9.2632,9.3241,9.2022,9.2022,58600.0],["1989-03-31",9.2632,9.3241,9.2022,9.2632,70900.0],["1989-04-03",9.3241,9.446,9.2632,9.446,137200.0],["1989-04-04",9.446,9.507,9.3241,9.507,38400.0],["1989-04-05",9.3241,9.5069,9.3241,9.3851,61600.0],["1989-04-06",9.446,9.507,9.3241,9.446,52000.0],["1989-04-07",9.507,9.507,9.446,9.446,17200.0],["1989-04-10",9.5069,9.5069,9.3241,9.3851,15400.0],["1989-04-11",9.3241,9.507,9.3241,9.507,48500.0],["1989-04-12",9.5069,9.6288,9.5069,9.6288,28800.0],["1989-04-13",9.6898,9.6898,9.507,9.507,40200.0],["1989-04-14",9.6288,9.6898,9.5679,9.6898,27700.0],["1989-04-17",9.8117,9.8726,9.6898,9.6898,41800.0],["1989-04-18",9.7507,9.7507,9.5679,9.6288,31300.0],["1989-04-19",9.5069,9.7507,9.5069,9.6898,63200.0],["1989-04-20",9.6898,9.6898,9.0194,9.1413,100500.0],["1989-04-21",9.2632,9.2632,9.0194,9.2022,83600.0],["1989-04-24",9.0804,9.1413,9.0194,9.1413,30300.0],["1989-04-25",9.0804,9.0804,9.0194,9.0194,8900.0],["1989-04-26",8.8975,9.0194,8.8975,8.9585,25300.0],["1989-04-27",8.8975,8.8975,8.7756,8.8366,63200.0],["1989-04-28",8.8975,8.8975,8.7756,8.7756,35400.0],["1989-05-01",8.7756,8.8975,8.7756,8.7756,35600.0],["1989-05-02",8.8366,8.9585,8.7756,8.8366,68100.0],["1989-05-03",8.9585,8.9585,8.7756,8.8366,72100.0],["1989-05-04",8.7756,8.8366,8.7756,8.8366,66200.0],["1989-05-05",8.8366,8.8975,8.6538,8.6538,39600.0],["1989-05-08",8.7756,8.7756,8.41,8.5319,33100.0],["1989-05-09",8.5928,8.5928,8.3491,8.3491,15700.0],["1989-05-10",8.41,8.41,8.1662,8.2881,55400.0],["1989-05-11",8.2881,8.41,8.2272,8.41,46900.0],["1989-05-12",8.5928,8.5928,8.4709,8.5928,28300.0],["1989-05-15",8.6538,8.6538,8.5928,8.6538,31600.0],["1989-05-16",8.5319,8.5928,8.4709,8.5319,16900.0],["1989-05-17",8.6538,8.8366,8.5928,8.7756,163900.0],["1989-05-18",8.8366,8.9585,8.7756,8.9585,81300.0],["1989-05-19",8.8366,9.0194,8.8366,8.9585,43100.0],["1989-05-22",8.9585,9.0194,8.8975,8.9585,20400.0],["1989-05-23",8.8975,9.1413,8.8975,9.1413,27200.0],["1989-05-24",9.0804,9.2022,9.0804,9.2022,75900.0],["1989-05-25",9.1413,9.2022,9.1413,9.1413,14000.0],["1989-05-26",9.2022,9.2022,9.0804,9.1413,14900.0],["1989-05-30",9.1413,9.2022,9.1413,9.2022,14400.0],["1989-05-31",9.1413,9.2022,9.1413,9.1413,54400.0],["1989-06-01",9.1413,9.2022,9.1413,9.1413,12100.0],["1989-06-02",9.1413,9.2022,9.1413,9.1413,21400.0],["1989-06-05",9.1413,9.2632,9.1413,9.1413,34000.0],["1989-06-06",9.2632,9.2632,9.1413,9.2022,12200.0],["1989-06-07",9.2632,9.3851,9.2022,9.2632,15500.0],["1989-06-08",9.2632,9.2632,9.0804,9.1413,9600.0],["1989-06-09",9.1413,9.1413,8.8975,8.9585,16800.0],["1989-06-12",9.0787,9.14,8.7106,8.772,21200.0],["1989-06-13",8.772,8.772,8.4653,8.4653,22700.0],["1989-06-14",8.5266,8.588,8.3426,8.4653,21200.0],["1989-06-15",8.5266,8.5266,8.1586,8.4039,33600.0],["1989-06-16",8.2199,8.4039,8.2199,8.3426,40800.0],["1989-06-19",8.4653,8.588,8.3426,8.5266,33200.0],["1989-06-20",8.5266,8.6493,8.4653,8.6493,32200.0],["1989-06-21",8.5266,8.5266,8.3426,8.3426,17100.0],["1989-06-22",8.3426,8.6493,8.2812,8.4653,94300.0],["1989-06-23",8.588,8.6493,8.4653,8.5266,28900.0],["1989-06-26",8.5266,8.588,8.4653,8.4653,23100.0],["1989-06-27",8.4653,8.4653,8.3426,8.3426,37700.0],["1989-06-28",8.3426,8.3426,8.2813,8.3426,65300.0],["1989-06-29",8.3426,8.3426,8.2199,8.2199,18400.0],["1989-06-30",8.3426,8.3426,8.1586,8.2813,34200.0],["1989-07-03",8.2813,8.3426,8.1586,8.2813,15800.0],["1989-07-05",8.2199,8.2812,8.1586,8.1586,15700.0],["1989-07-06",8.1586,8.4653,8.1586,8.4653,31000.0],["1989-07-07",8.3426,8.4039,8.2813,8.2813,21300.0],["1989-07-10",8.4039,8.4039,8.2812,8.4039,14900.0],["1989-07-11",8.4039,8.5266,8.3426,8.4653,25200.0],["1989-07-12",8.4039,8.4039,8.2199,8.3426,55600.0],["1989-07-13",8.3426,8.3426,8.2199,8.2813,26200.0],["1989-07-14",8.3426,8.3426,8.2199,8.3426,13600.0],["1989-07-17",8.3426,8.6493,8.2812,8.5266,35100.0],["1989-07-18",8.5266,8.5266,8.4653,8.5266,18700.0],["1989-07-19",8.5266,8.588,8.5266,8.5266,46600.0],["1989-07-20",8.6493,8.6493,8.3426,8.3426,31700.0],["1989-07-21",8.4653,8.4653,8.3426,8.4039,16400.0],["1989-07-24",8.3426,8.4653,8.0972,8.0972,26900.0],["1989-07-25",8.1586,8.3426,8.1586,8.2199,10400.0],["1989-07-26",8.2199,8.2199,8.1586,8.2199,20200.0],["1989-07-27",8.1586,8.3426,8.1586,8.2813,17600.0],["1989-07-28",8.2199,8.4039,8.2199,8.4039,13700.0],["1989-07-31",8.3426,8.4653,8.3426,8.4653,52600.0],["1989-08-01",8.4653,8.5266,8.4039,8.4039,75000.0],["1989-08-02",8.4653,8.588,8.3426,8.5266,29500.0],["1989-08-03",8.4653,8.7106,8.4653,8.4653,58800.0],["1989-08-04",8.4653,8.588,8.4653,8.4653,13800.0],["1989-08-07",8.4653,8.5266,8.4039,8.5266,36700.0],["1989-08-08",8.4653,8.588,8.4653,8.588,43900.0],["1989-08-09",8.588,8.6493,8.5266,8.588,63500.0],["1989-08-10",8.5266,8.7106,8.5266,8.7106,40300.0],["1989-08-11",8.772,8.772,8.588,8.588,32400.0],["1989-08-14",8.6493,8.6493,8.588,8.588,20500.0],["1989-08-15",8.6493,8.7106,8.588,8.7106,6000.0],["1989-08-16",8.7106,9.2627,8.7106,9.2014,78600.0],["1989-08-17",9.2014,9.5694,9.14,9.2014,42000.0],["1989-08-18",9.14,9.2014,9.14,9.2014,98700.0],["1989-08-21",9.2014,9.2014,8.772,8.8947,44500.0],["1989-08-22",8.772,8.8333,8.588,8.8333,13700.0],["1989-08-23",8.8947,8.8947,8.7106,8.8947,26800.0],["1989-08-24",8.8947,8.956,8.8333,8.8947,49600.0],["1989-08-25",9.0174,9.0174,8.8333,8.8333,49200.0],["1989-08-28",8.772,9.0787,8.772,9.0787,19100.0],["1989-08-29",8.956,9.0174,8.956,9.0174,13100.0],["1989-08-30",9.0174,9.0787,8.956,9.0174,43600.0],["1989-08-31",8.8947,9.0787,8.6493,8.8333,45100.0],["1989-09-01",8.7106,8.8947,8.4653,8.8947,37200.0],["1989-09-05",8.772,8.8947,8.6493,8.7106,6200.0],["1989-09-06",8.6493,8.7107,8.5266,8.588,24700.0],["1989-09-07",8.8947,8.8947,8.7106,8.8333,71400.0],["1989-09-08",8.8333,8.8333,8.7106,8.7106,23700.0],["1989-09-11",8.7699,8.7699,8.5847,8.5847,51800.0],["1989-09-12",8.6464,8.6464,8.3376,8.3376,60800.0],["1989-09-13",8.3994,8.4611,8.1523,8.1523,29100.0],["1989-09-14",8.1523,8.3376,8.0906,8.2141,22500.0],["1989-09-15",8.3376,8.3994,8.1523,8.3376,38500.0],["1989-09-18",8.3376,8.3376,8.0906,8.2141,16500.0],["1989-09-19",8.0906,8.0906,7.5347,7.9053,72800.0],["1989-09-20",7.9053,7.9053,7.6583,7.7818,21400.0],["1989-09-21",7.7818,7.7818,7.5965,7.6583,36100.0],["1989-09-22",7.6583,7.7818,7.6583,7.7818,23700.0],["1989-09-25",7.7818,7.7818,7.5965,7.6583,25900.0],["1989-09-26",7.72,7.8435,7.72,7.7818,39600.0],["1989-09-27",7.8435,7.9053,7.7818,7.9053,10800.0],["1989-09-28",7.9671,7.9671,7.7818,7.9671,19200.0],["1989-09-29",7.9671,7.9671,7.7818,7.7818,12200.0],["1989-10-02",7.7818,7.8435,7.72,7.7818,25500.0],["1989-10-03",7.7818,7.7818,7.6583,7.72,31800.0],["1989-10-04",7.8435,7.9053,7.72,7.72,21300.0],["1989-10-05",7.72,7.8435,7.72,7.8435,17700.0],["1989-10-06",7.8435,7.8435,7.6583,7.6583,60600.0],["1989-10-09",7.6583,7.6583,7.6583,7.6583,1500.0],["1989-10-10",7.6583,7.72,7.473,7.5347,32600.0],["1989-10-11",7.473,7.5965,7.473,7.5347,20300.0],["1989-10-12",7.5347,7.5965,7.473,7.5965,16200.0],["1989-10-13",7.5347,7.6583,7.3495,7.3495,54000.0],["1989-10-16",6.9171,7.2877,6.8554,7.2877,97500.0],["1989-10-17",7.2877,7.2877,6.9789,7.1642,30000.0],["1989-10-18",7.1642,7.4112,7.1024,7.1642,101700.0],["1989-10-19",7.1642,7.2877,7.0407,7.0407,83400.0],["1989-10-20",7.1024,7.2259,6.9789,7.1642,68900.0],["1989-10-23",7.1642,7.1642,7.0407,7.0407,15200.0],["1989-10-24",7.1642,7.1642,6.9171,7.1642,52100.0],["1989-10-25",7.1642,7.1642,6.9789,7.1642,7600.0],["1989-10-26",7.1024,7.1642,7.0407,7.1024,7400.0],["1989-10-27",7.0407,7.0407,6.9171,6.9171,25000.0],["1989-10-30",6.9171,7.0407,6.9171,7.0407,5900.0],["1989-10-31",6.9789,7.1024,6.9789,7.0407,27200.0],["1989-11-01",7.1024,7.1024,6.9171,6.9171,167100.0],["1989-11-02",6.9171,7.0407,6.9171,6.9171,30400.0],["1989-11-03",6.9171,6.9789,6.9171,6.9789,14600.0],["1989-11-06",6.9171,6.9171,6.8554,6.8554,53300.0],["1989-11-07",6.8554,6.9789,6.8554,6.8554,10600.0],["1989-11-08",6.9171,6.9789,6.8554,6.9171,15500.0],["1989-11-09",6.9171,6.9789,6.8554,6.8554,93400.0],["1989-11-10",6.8554,6.9171,6.8554,6.8554,19200.0],["1989-11-13",6.9171,6.9171,6.8554,6.9171,15500.0],["1989-11-14",6.8554,7.0407,6.8554,7.0407,46700.0],["1989-11-15",6.9789,6.9789,6.8554,6.8554,87600.0],["1989-11-16",6.9789,7.0407,6.8554,7.0407,22300.0],["1989-11-17",7.0407,7.0407,6.8554,7.0407,54900.0],["1989-11-20",7.0407,7.1024,6.9789,7.0407,8400.0],["1989-11-21",6.9789,7.1024,6.9789,7.1024,4800.0],["1989-11-22",7.0407,7.2259,7.0407,7.2259,7400.0],["1989-11-24",7.2877,7.3495,7.2259,7.2877,4600.0],["1989-11-27",7.1024,7.1642,7.0407,7.1024,16300.0],["1989-11-28",7.1024,7.2259,7.0407,7.1642,22500.0],["1989-11-29",7.1642,7.2877,7.1642,7.1642,12100.0],["1989-11-30",7.1642,7.2259,7.1642,7.2259,5900.0],["1989-12-01",7.2877,7.5965,7.2259,7.5965,36400.0],["1989-12-04",7.5347,7.5347,7.473,7.473,5900.0],["1989-12-05",7.473,7.5347,7.3495,7.3495,18000.0],["1989-12-06",7.3495,7.4112,7.2877,7.3495,12900.0],["1989-12-07",7.2877,7.3495,7.2259,7.2259,22700.0],["1989-12-08",7.2877,7.5965,7.2259,7.2259,31800.0],["1989-12-11",7.2259,7.3495,7.2259,7.3495,19200.0],["1989-12-12",7.4112,7.4112,7.2877,7.4112,11600.0],["1989-12-13",7.5347,7.5347,7.2877,7.4112,40000.0],["1989-12-14",7.4112,7.4112,7.2877,7.3495,180300.0],["1989-12-15",7.5338,7.5338,7.4092,7.4092,56400.0],["1989-12-18",7.4715,7.4715,7.2847,7.347,10300.0],["1989-12-19",7.347,7.347,7.2224,7.2224,16900.0],["1989-12-20",7.2847,7.2847,7.2224,7.2847,10900.0],["1989-12-21",7.2224,7.4092,7.2224,7.347,10300.0],["1989-12-22",7.347,7.347,7.2224,7.2847,20700.0],["1989-12-26",7.2847,7.347,7.2847,7.2847,15100.0],["1989-12-27",7.2847,7.347,7.2847,7.2847,11300.0],["1989-12-28",7.347,7.4092,7.2847,7.4092,12300.0],["1989-12-29",7.347,7.4092,7.347,7.347,25200.0],["1990-01-02",7.347,7.6583,7.347,7.5338,60600.0],["1990-01-03",7.596,7.7205,7.5338,7.6583,61500.0],["1990-01-04",7.6583,7.7205,7.6583,7.6583,17900.0],["1990-01-05",7.6583,7.6583,7.4092,7.596,14700.0],["1990-01-08",7.5338,7.596,7.5338,7.596,5900.0],["1990-01-09",7.6583,7.6583,7.4715,7.4715,4100.0],["1990-01-10",7.4715,7.5338,7.4092,7.5338,10200.0],["1990-01-11",7.347,7.4715,7.2224,7.347,41900.0],["1990-01-12",7.0979,7.2224,6.9734,7.1602,72100.0],["1990-01-15",7.0979,7.1602,7.0357,7.1602,41300.0],["1990-01-16",7.0357,7.0979,6.9734,7.0357,29800.0],["1990-01-17",7.0357,7.0357,6.9111,7.0357,32000.0],["1990-01-18",7.0357,7.0357,6.9111,6.9734,32400.0],["1990-01-19",6.9734,7.0357,6.8489,7.0357,109300.0],["1990-01-22",6.9734,7.0357,6.8489,6.8489,22300.0],["1990-01-23",6.9111,7.0357,6.8489,6.8489,22200.0],["1990-01-24",6.8489,6.8489,6.7866,6.8489,38600.0],["1990-01-25",6.7866,6.9111,6.7866,6.7866,23100.0],["1990-01-26",6.8489,7.0357,6.7866,7.0357,18800.0],["1990-01-29",6.9734,7.0979,6.7866,6.8489,15100.0],["1990-01-30",6.8489,6.9111,6.7243,6.8489,49300.0],["1990-01-31",6.7866,6.9111,6.7866,6.7866,16200.0],["1990-02-01",6.8489,6.9734,6.8489,6.8489,36800.0],["1990-02-02",6.8489,6.9111,6.7866,6.9111,22500.0],["1990-02-05",6.8489,6.8489,6.7243,6.8489,34700.0],["1990-02-06",6.7866,6.8489,6.7243,6.7243,23400.0],["1990-02-07",6.7866,6.8489,6.7243,6.8489,5200.0],["1990-02-08",6.9111,6.9734,6.7866,6.8489,17300.0],["1990-02-09",6.7866,6.8489,6.7866,6.8489,21800.0],["1990-02-12",6.7866,6.9111,6.7243,6.8489,123900.0],["1990-02-13",6.8489,6.9111,6.7866,6.7866,21400.0],["1990-02-14",6.8489,6.9111,6.8489,6.9111,16800.0],["1990-02-15",6.9111,6.9734,6.8489,6.9734,10200.0],["1990-02-16",6.9734,7.0357,6.8489,6.9734,34400.0],["1990-02-20",6.9734,6.9734,6.8489,6.9111,13800.0],["1990-02-21",6.8489,7.0979,6.8489,7.0357,58400.0],["1990-02-22",7.0357,7.0357,6.9734,6.9734,7000.0],["1990-02-23",7.0357,7.0357,6.9111,6.9111,13400.0],["1990-02-26",6.9111,6.9734,6.8489,6.9111,16700.0],["1990-02-27",6.9111,6.9734,6.9111,6.9111,3100.0],["1990-02-28",6.8489,6.9111,6.8489,6.8489,11500.0],["1990-03-01",6.9111,6.9111,6.8489,6.8489,11500.0],["1990-03-02",6.9111,6.9111,6.8489,6.9111,5700.0],["1990-03-05",6.9111,6.9734,6.8489,6.8489,42800.0],["1990-03-06",6.9111,6.9734,6.8489,6.9734,8800.0],["1990-03-07",6.9734,6.9734,6.7866,6.8489,60700.0],["1990-03-08",6.8489,7.0357,6.8489,7.0357,44900.0],["1990-03-09",7.0357,7.0979,6.9734,6.9734,15400.0],["1990-03-12",7.0337,7.0965,6.9081,7.0965,33200.0],["1990-03-13",7.0965,7.0965,7.0337,7.0965,29800.0],["1990-03-14",7.0965,7.2849,7.0965,7.2221,51200.0],["1990-03-15",7.2849,7.2849,7.1593,7.2221,7300.0],["1990-03-16",6.9709,7.0965,6.9709,7.0337,73500.0],["1990-03-19",7.0337,7.0337,6.9709,6.9709,9200.0],["1990-03-20",6.9709,7.0337,6.8453,6.9081,16200.0],["1990-03-21",6.9081,7.1593,6.9081,7.0965,46800.0],["1990-03-22",7.0337,7.0965,6.9709,6.9709,307400.0],["1990-03-23",7.0337,7.0965,6.9709,7.0337,25300.0],["1990-03-26",7.0337,7.2221,7.0337,7.0965,22600.0],["1990-03-27",7.2221,7.3477,7.1593,7.3477,23400.0],["1990-03-28",7.3477,7.5361,7.3477,7.3477,24700.0],["1990-03-29",7.2849,7.4105,7.2849,7.2849,82000.0],["1990-03-30",7.3477,7.4105,7.1593,7.1593,100900.0],["1990-04-02",7.1593,7.2221,7.0965,7.2221,13100.0],["1990-04-03",7.2221,7.4105,7.2221,7.2849,67700.0],["1990-04-04",7.2849,7.4105,7.2849,7.2849,20000.0],["1990-04-05",7.2849,7.3477,7.2849,7.2849,38200.0],["1990-04-06",7.3477,7.3477,7.2849,7.3477,2000.0],["1990-04-09",7.3477,7.5361,7.3477,7.5361,58800.0],["1990-04-10",7.4733,7.5989,7.4733,7.4733,33900.0],["1990-04-11",7.5361,7.6617,7.4733,7.6617,21900.0],["1990-04-12",7.7873,7.7873,7.6617,7.7245,16700.0],["1990-04-16",7.6617,7.8501,7.6617,7.6617,20600.0],["1990-04-17",7.6617,7.6617,7.5361,7.5361,7100.0],["1990-04-18",7.5361,7.5361,7.3477,7.4105,8500.0],["1990-04-19",7.4105,7.4105,7.2221,7.2221,10800.0],["1990-04-20",7.2221,7.2849,7.0337,7.2221,66000.0],["1990-04-23",7.0965,7.1593,7.0337,7.0337,10300.0],["1990-04-24",7.0965,7.1593,7.0337,7.1593,10900.0],["1990-04-25",7.2221,7.2849,7.1593,7.2221,11000.0],["1990-04-26",7.2849,7.2849,7.1593,7.1593,7200.0],["1990-04-27",7.2221,7.2849,7.1593,7.1593,9800.0],["1990-04-30",7.1593,7.3477,7.1593,7.3477,6100.0],["1990-05-01",7.2221,7.3477,7.2221,7.2221,10100.0],["1990-05-02",7.2221,7.2849,7.2221,7.2221,11300.0],["1990-05-03",7.2221,7.2849,7.2221,7.2221,11800.0],["1990-05-04",7.2849,7.3477,7.2221,7.3477,7400.0],["1990-05-07",7.2849,7.4105,7.2221,7.2221,24900.0],["1990-05-08",7.2849,7.2849,7.2221,7.2849,27100.0],["1990-05-09",7.2849,7.2849,7.2221,7.2849,10200.0],["1990-05-10",7.2221,7.2849,7.2221,7.2221,12000.0],["1990-05-11",7.2849,7.4105,7.1593,7.3477,19600.0],["1990-05-14",7.3477,7.4733,7.2849,7.3477,24100.0],["1990-05-15",7.2849,7.3477,7.2221,7.2221,7500.0],["1990-05-16",7.2849,7.3477,7.2849,7.3477,4500.0],["1990-05-17",7.3477,7.3477,7.2221,7.2849,14900.0],["1990-05-18",7.2221,7.2849,7.0965,7.2221,30000.0],["1990-05-21",7.2221,7.2849,7.1593,7.2849,11900.0],["1990-05-22",7.2849,7.3477,7.2221,7.2221,19400.0],["1990-05-23",7.2849,7.3477,7.2221,7.2849,12600.0],["1990-05-24",7.2849,7.2849,7.1593,7.2221,3600.0],["1990-05-25",7.2221,7.2221,7.1593,7.1593,3700.0],["1990-05-29",7.2221,7.2221,7.0965,7.1593,16500.0],["1990-05-30",7.0965,7.1593,7.0337,7.1593,30200.0],["1990-05-31",7.0965,7.2221,7.0965,7.0965,24300.0],["1990-06-01",7.1593,7.1593,7.0337,7.0337,45100.0],["1990-06-04",7.0965,7.2221,7.0965,7.2221,38900.0],["1990-06-05",7.2221,7.2849,7.1593,7.1593,28500.0],["1990-06-06",7.2221,7.2221,7.1593,7.1593,30300.0],["1990-06-07",7.1593,7.2221,7.1593,7.1593,11600.0],["1990-06-08",7.2221,7.2221,7.1593,7.1593,13600.0],["1990-06-11",7.1593,7.1593,7.0965,7.1593,7500.0],["1990-06-12",7.0965,7.1593,7.0337,7.1593,25800.0],["1990-06-13",7.0965,7.2849,7.0965,7.1593,34300.0],["1990-06-14",7.2221,7.2221,7.1593,7.2221,10600.0],["1990-06-15",7.1562,7.3462,7.1562,7.3462,22700.0],["1990-06-18",7.2829,7.4095,7.2829,7.2829,4200.0],["1990-06-19",7.2829,7.2829,7.2195,7.2195,29500.0],["1990-06-20",7.3462,7.3462,7.2195,7.2829,22700.0],["1990-06-21",7.2829,7.4095,7.2829,7.4095,86900.0],["1990-06-22",7.4095,7.4729,7.2195,7.2195,43700.0],["1990-06-25",7.2829,7.4095,7.2195,7.4095,111000.0],["1990-06-26",7.4729,7.5362,7.3462,7.3462,50800.0],["1990-06-27",7.2829,7.3462,7.2829,7.2829,46100.0],["1990-06-28",7.2829,7.4095,7.2829,7.4095,7800.0],["1990-06-29",7.4095,7.5362,7.3462,7.5362,11300.0],["1990-07-02",7.5362,7.5362,7.4095,7.4095,4700.0],["1990-07-03",7.4095,7.4729,7.3462,7.3462,10500.0],["1990-07-05",7.3462,7.3462,7.2829,7.2829,5100.0],["1990-07-06",7.2829,7.4095,7.2829,7.3462,20400.0],["1990-07-09",7.3462,7.4095,7.2829,7.2829,2300.0],["1990-07-10",7.2829,7.4095,7.2195,7.2829,38900.0],["1990-07-11",7.2829,7.4095,7.2829,7.4095,6800.0],["1990-07-12",7.3462,7.5362,7.3462,7.4729,8500.0],["1990-07-13",7.4729,7.5362,7.4095,7.5362,5300.0],["1990-07-16",7.4729,7.5362,7.4729,7.4729,31500.0],["1990-07-17",7.5362,7.7262,7.4729,7.7262,51600.0],["1990-07-18",7.6629,7.7262,7.5362,7.6629,8300.0],["1990-07-19",7.5362,7.5995,7.4095,7.5362,5200.0],["1990-07-20",7.5995,7.6629,7.4729,7.5995,11000.0],["1990-07-23",7.5995,7.6629,7.4729,7.6629,13600.0],["1990-07-24",7.5995,7.6629,7.5995,7.6629,10700.0],["1990-07-25",7.5995,7.6629,7.5362,7.6629,18900.0],["1990-07-26",7.5362,7.5995,7.5362,7.5362,6400.0],["1990-07-27",7.5995,7.7262,7.5995,7.7262,35500.0],["1990-07-30",7.7262,7.7895,7.5995,7.7895,7200.0],["1990-07-31",7.7895,8.0428,7.7262,7.9795,43500.0],["1990-08-01",7.9162,7.9795,7.9162,7.9162,7800.0],["1990-08-02",7.7895,7.9795,7.7262,7.7262,53200.0],["1990-08-03",7.7262,7.7262,7.2829,7.2829,52000.0],["1990-08-06",7.2829,7.2829,7.0929,7.1562,21200.0],["1990-08-07",7.1562,7.1562,7.0296,7.0296,27300.0],["1990-08-08",7.0296,7.0929,6.9662,6.9662,7900.0],["1990-08-09",6.9662,6.9662,6.9029,6.9029,13500.0],["1990-08-10",6.9662,6.9662,6.8396,6.9029,77600.0],["1990-08-13",6.9029,6.9662,6.9029,6.9662,4500.0],["1990-08-14",6.9662,7.0296,6.9662,7.0296,3700.0],["1990-08-15",7.0929,7.0929,6.9662,6.9662,8700.0],["1990-08-16",7.0296,7.0929,6.9662,6.9662,14100.0],["1990-08-17",7.0296,7.0296,6.8396,6.9029,19700.0],["1990-08-20",6.9029,7.0296,6.9029,7.0296,24600.0],["1990-08-21",6.9029,6.9662,6.9029,6.9029,6000.0],["1990-08-22",6.8396,6.9029,6.8396,6.9029,56800.0],["1990-08-23",6.8396,6.8396,6.7762,6.8396,19400.0],["1990-08-24",6.8396,6.8396,6.7762,6.8396,18400.0],["1990-08-27",6.9662,6.9662,6.8396,6.8396,35300.0],["1990-08-28",6.9029,6.9029,6.8396,6.8396,9600.0],["1990-08-29",6.9029,6.9029,6.7762,6.8396,6000.0],["1990-08-30",6.7762,6.8396,6.6496,6.6496,13400.0],["1990-08-31",6.5863,6.7762,6.5863,6.7762,30700.0],["1990-09-04",6.6496,6.7129,6.5863,6.7129,77700.0],["1990-09-05",6.7129,6.7129,6.6496,6.7129,6100.0],["1990-09-06",6.7129,6.7129,6.6496,6.6496,44200.0],["1990-09-07",6.7129,6.7129,6.5863,6.6496,16700.0],["1990-09-10",6.7109,6.7109,6.647,6.647,43700.0],["1990-09-11",6.7109,6.7109,6.7109,6.7109,2000.0],["1990-09-12",6.7749,6.7749,6.5831,6.647,7700.0],["1990-09-13",6.647,6.647,6.5831,6.5831,31700.0],["1990-09-14",6.647,6.647,6.5831,6.647,5200.0],["1990-09-17",6.5831,6.647,6.5831,6.5831,1900.0],["1990-09-18",6.5192,6.7109,6.5192,6.7109,18300.0],["1990-09-19",6.647,6.647,6.4553,6.5192,3300.0],["1990-09-20",6.4553,6.5831,6.4553,6.5831,6600.0],["1990-09-21",6.4553,6.647,6.3275,6.647,22300.0],["1990-09-24",6.5831,6.5831,6.3275,6.4553,9600.0],["1990-09-25",6.5192,6.9027,6.3914,6.8388,20100.0],["1990-09-26",6.7749,6.9666,6.7109,6.9027,26900.0],["1990-09-27",6.8388,7.0305,6.7749,6.9666,16000.0],["1990-09-28",6.8388,7.0305,6.7749,7.0305,8600.0],["1990-10-01",6.9027,7.2223,6.9027,7.0305,24100.0],["1990-10-02",7.0944,7.1583,6.9666,6.9666,3300.0],["1990-10-03",7.0305,7.0305,6.8388,6.8388,1800.0],["1990-10-04",6.9027,6.9666,6.7749,6.9666,2900.0],["1990-10-05",6.9027,7.0305,6.5831,6.7109,30100.0],["1990-10-08",6.8388,6.9666,6.7109,6.9027,1500.0],["1990-10-09",6.7749,6.9027,6.7749,6.7749,6000.0],["1990-10-10",6.8388,6.8388,6.647,6.7109,3200.0],["1990-10-11",6.7109,6.7109,6.5831,6.647,15000.0],["1990-10-12",6.7109,7.0305,6.7109,6.9027,14500.0],["1990-10-15",6.8388,7.0305,6.7749,7.0305,16000.0],["1990-10-16",7.0305,7.0305,6.7749,6.7749,3700.0],["1990-10-17",6.7109,6.9666,6.7109,6.9027,13400.0],["1990-10-18",6.9027,6.9666,6.8388,6.9027,8300.0],["1990-10-19",6.9666,7.0305,6.9027,7.0305,12100.0],["1990-10-22",6.9027,7.0944,6.9027,7.0305,17700.0],["1990-10-23",7.0305,7.0305,6.9666,6.9666,1200.0],["1990-10-24",6.9027,6.9027,6.7749,6.7749,127000.0],["1990-10-25",6.7749,6.7749,6.7749,6.7749,2100.0],["1990-10-26",6.7109,6.7109,6.647,6.7109,10900.0],["1990-10-29",6.647,6.7749,6.647,6.7109,4800.0],["1990-10-30",6.7749,6.9027,6.647,6.9027,4400.0],["1990-10-31",6.9666,6.9666,6.7749,6.7749,3400.0],["1990-11-01",6.9027,7.0305,6.8388,7.0305,4200.0],["1990-11-02",6.9027,6.9666,6.9027,6.9666,5400.0],["1990-11-05",6.9027,7.0944,6.8388,7.0305,5800.0],["1990-11-06",7.0944,7.0944,7.0305,7.0305,7000.0],["1990-11-07",7.0944,7.0944,6.8388,6.8388,6900.0],["1990-11-08",6.9027,6.9666,6.8388,6.9666,28800.0],["1990-11-09",6.9666,7.0944,6.9027,7.0944,4700.0],["1990-11-12",7.0944,7.0944,7.0305,7.0944,7200.0],["1990-11-13",7.0305,7.0305,6.9027,6.9027,2800.0],["1990-11-14",6.9027,7.0305,6.9027,7.0305,33900.0],["1990-11-15",6.9666,7.0305,6.9027,6.9666,10300.0],["1990-11-16",7.0305,7.0305,6.9027,7.0305,10500.0],["1990-11-19",7.0305,7.0305,6.9027,6.9666,2700.0],["1990-11-20",6.9666,7.2862,6.9666,7.2222,44200.0],["1990-11-21",7.0944,7.2222,7.0944,7.2222,23500.0],["1990-11-23",7.2862,7.2862,7.2222,7.2222,5900.0],["1990-11-26",7.1583,7.1583,7.0305,7.1583,20300.0],["1990-11-27",7.0944,7.0944,7.0305,7.0305,6500.0],["1990-11-28",7.0305,7.0944,7.0305,7.0944,1600.0],["1990-11-29",7.0305,7.0944,7.0305,7.0944,1400.0],["1990-11-30",7.0944,7.2223,7.0305,7.1583,8600.0],["1990-12-03",7.2223,7.2223,7.0944,7.0944,3300.0],["1990-12-04",7.0944,7.1583,7.0305,7.1583,3900.0],["1990-12-05",7.0944,7.3501,7.0944,7.3501,25700.0],["1990-12-06",7.2862,7.3501,7.1583,7.1583,15000.0],["1990-12-07",7.0305,7.2223,7.0305,7.1583,3500.0],["1990-12-10",7.2862,7.3501,7.2223,7.2862,15000.0],["1990-12-11",7.414,7.5418,7.3501,7.4779,25400.0],["1990-12-12",7.5418,7.7336,7.414,7.6696,25100.0],["1990-12-13",7.7336,7.7975,7.6696,7.7975,71400.0],["1990-12-14",7.7305,7.7305,7.6661,7.7305,6600.0],["1990-12-17",7.6016,7.7949,7.6016,7.7305,6100.0],["1990-12-18",7.7305,7.7949,7.6661,7.7949,8600.0],["1990-12-19",7.7949,7.9237,7.7305,7.8593,70200.0],["1990-12-20",7.7949,7.8593,7.7949,7.7949,5700.0],["1990-12-21",7.9882,8.117,7.9237,8.117,50000.0],["1990-12-24",7.9882,8.0526,7.9882,8.0526,7300.0],["1990-12-26",8.0526,8.117,7.9882,8.117,6200.0],["1990-12-27",8.0526,8.0526,7.7305,7.7305,12200.0],["1990-12-28",7.8593,7.9237,7.7949,7.9237,11500.0],["1990-12-31",7.9882,7.9882,7.8593,7.9237,9300.0],["1991-01-02",7.9882,8.0526,7.7305,7.7949,24600.0],["1991-01-03",7.7305,7.7305,7.6661,7.6661,29200.0],["1991-01-04",7.7305,7.8593,7.7305,7.7305,16700.0],["1991-01-07",7.7305,7.7949,7.7305,7.7305,6700.0],["1991-01-08",7.7949,7.9237,7.7305,7.8593,21100.0],["1991-01-09",7.7949,8.3747,7.7949,8.117,45500.0],["1991-01-10",7.9882,8.1814,7.9882,8.1814,16500.0],["1991-01-11",8.117,8.2458,8.0526,8.1814,39600.0],["1991-01-14",8.0526,8.2458,7.7949,8.2458,57300.0],["1991-01-15",8.2458,8.2458,8.1814,8.2458,42100.0],["1991-01-16",8.2458,8.3103,8.1814,8.2458,2700.0],["1991-01-17",8.2458,8.5679,8.2458,8.5035,78200.0],["1991-01-18",8.5035,8.6324,8.4391,8.6324,34700.0],["1991-01-21",8.6324,8.6324,8.5035,8.5679,8000.0],["1991-01-22",8.6324,8.6968,8.5035,8.6324,12500.0],["1991-01-23",8.5035,8.7612,8.4391,8.7612,19500.0],["1991-01-24",8.8256,8.9545,8.7612,8.8256,23000.0],["1991-01-25",8.89,9.2766,8.89,9.2766,38700.0],["1991-01-28",9.2766,9.2766,9.0189,9.0833,41800.0],["1991-01-29",9.0833,9.0833,9.0189,9.0189,44500.0],["1991-01-30",8.89,8.9545,8.8256,8.9545,105100.0],["1991-01-31",8.89,8.89,8.6968,8.8256,23400.0],["1991-02-01",8.89,8.89,8.6324,8.6968,27300.0],["1991-02-04",8.6968,8.6968,8.5679,8.6324,6000.0],["1991-02-05",8.7612,8.8256,8.5679,8.5679,27000.0],["1991-02-06",8.5035,8.6968,8.4391,8.6968,8400.0],["1991-02-07",8.7612,8.9545,8.5679,8.5679,35600.0],["1991-02-08",8.6324,8.6968,8.6324,8.6968,3500.0],["1991-02-11",8.6968,8.6968,8.6324,8.6968,6200.0],["1991-02-12",8.6968,8.6968,8.5679,8.5679,150200.0],["1991-02-13",8.6324,8.6324,8.5035,8.5679,28600.0],["1991-02-14",8.5679,8.6968,8.3747,8.5035,23800.0],["1991-02-15",8.5035,8.5679,8.3747,8.5679,18100.0],["1991-02-19",8.5679,8.5679,8.3103,8.5035,23600.0],["1991-02-20",8.4391,8.4391,8.3103,8.4391,6200.0],["1991-02-21",8.3747,8.5679,8.3747,8.5679,11300.0],["1991-02-22",8.5679,8.6324,8.3103,8.3103,95100.0],["1991-02-25",8.3747,8.3747,8.0526,8.1814,29000.0],["1991-02-26",8.0526,8.117,7.9882,8.117,39900.0],["1991-02-27",8.2458,8.3103,8.1814,8.2458,6000.0],["1991-02-28",8.3103,8.3103,8.1814,8.3103,29500.0],["1991-03-01",8.3103,8.4391,8.2458,8.4391,30800.0],["1991-03-04",8.4391,8.5679,8.3747,8.5035,40800.0],["1991-03-05",8.6324,9.0189,8.5679,8.9545,84300.0],["1991-03-06",9.0189,9.0189,8.8256,8.89,12200.0],["1991-03-07",8.8256,8.89,8.7612,8.8256,34000.0],["1991-03-08",8.7612,8.8256,8.5679,8.5679,9100.0],["1991-03-11",8.5653,8.6302,8.2409,8.2409,23400.0],["1991-03-12",8.2409,8.5654,8.2409,8.5654,27100.0],["1991-03-13",8.6302,8.6951,8.6302,8.6951,5200.0],["1991-03-14",8.6951,8.6951,8.3707,8.3707,29600.0],["1991-03-15",8.3707,8.3707,8.3058,8.3058,61400.0],["1991-03-18",8.4356,8.5654,8.3707,8.3707,8300.0],["1991-03-19",8.5005,8.5005,8.3707,8.3707,19400.0],["1991-03-20",8.5005,8.5005,8.2409,8.3707,7700.0],["1991-03-21",8.5005,8.5005,8.3058,8.3058,10600.0],["1991-03-22",8.4356,8.6302,8.3707,8.5654,20900.0],["1991-03-25",8.4356,8.4356,8.3707,8.4356,9700.0],["1991-03-26",8.5653,8.6302,8.4356,8.4356,13000.0],["1991-03-27",8.5005,8.5654,8.4356,8.5654,4800.0],["1991-03-28",8.6951,8.6951,8.5653,8.6951,9400.0],["1991-04-01",8.6951,8.8249,8.6302,8.8249,17100.0],["1991-04-02",8.8249,8.8249,8.6951,8.76,28100.0],["1991-04-03",8.6951,8.8249,8.6951,8.8249,35400.0],["1991-04-04",8.9547,9.0196,8.8249,8.9547,53500.0],["1991-04-05",8.8898,9.0196,8.8249,8.9547,10600.0],["1991-04-08",8.8898,8.9547,8.8898,8.9547,63000.0],["1991-04-09",9.0196,9.0845,8.6951,8.8249,40100.0],["1991-04-10",8.9547,9.0845,8.8249,9.0196,57300.0],["1991-04-11",9.0196,9.344,8.9547,9.344,66700.0],["1991-04-12",9.344,9.4738,9.1494,9.2791,52500.0],["1991-04-15",9.1493,9.2791,8.9547,8.9547,10600.0],["1991-04-16",8.9547,8.9547,8.8249,8.9547,17900.0],["1991-04-17",8.8249,8.9547,8.5653,8.9547,53600.0],["1991-04-18",9.0196,9.0845,8.8898,8.8898,14800.0],["1991-04-19",9.0196,9.0196,8.8249,9.0196,7400.0],["1991-04-22",9.1493,9.2142,9.0196,9.0196,67600.0],["1991-04-23",9.0196,9.0845,8.9547,9.0196,27100.0],["1991-04-24",9.0196,9.0845,8.9547,9.0845,8100.0],["1991-04-25",9.0845,9.1494,9.0196,9.0845,22300.0],["1991-04-26",8.9547,9.1493,8.9547,9.1493,6000.0],["1991-04-29",9.0845,9.2791,9.0196,9.0196,6600.0],["1991-04-30",9.1493,9.2142,8.9547,9.0196,10100.0],["1991-05-01",9.0845,9.1493,9.0196,9.1493,4800.0],["1991-05-02",9.2791,9.2791,9.0196,9.0845,5000.0],["1991-05-03",9.1493,9.1493,8.8898,8.9547,3500.0],["1991-05-06",9.0196,9.0196,8.76,8.76,2900.0],["1991-05-07",8.76,8.76,8.5005,8.5005,12800.0],["1991-05-08",8.5005,8.8249,8.3707,8.8249,18600.0],["1991-05-09",8.6951,9.0845,8.6951,9.0845,27300.0],["1991-05-10",9.0845,9.0845,8.6302,8.6302,11400.0],["1991-05-13",8.6302,8.76,8.5653,8.76,5100.0],["1991-05-14",8.6302,8.6302,8.5005,8.6302,15700.0],["1991-05-15",8.5005,8.8249,8.4356,8.8249,128500.0],["1991-05-16",8.6951,8.8249,8.6302,8.6951,2100.0],["1991-05-17",8.5653,8.6302,8.3707,8.4356,33000.0],["1991-05-20",8.2409,8.3058,8.2409,8.2409,4800.0],["1991-05-21",8.2409,8.3707,8.176,8.3707,6900.0],["1991-05-22",8.3058,8.3058,8.2409,8.2409,1100.0],["1991-05-23",8.1111,8.176,7.9813,8.1111,10600.0],["1991-05-24",8.176,8.176,8.1111,8.1111,3600.0],["1991-05-28",8.1111,8.2409,8.1111,8.1111,7000.0],["1991-05-29",8.1111,8.176,8.1111,8.176,1700.0],["1991-05-30",8.176,8.4356,8.1111,8.4356,50800.0],["1991-05-31",8.5654,8.8249,8.5005,8.8249,31100.0],["1991-06-03",8.8898,9.0845,8.8249,9.0845,24000.0],["1991-06-04",8.9547,9.0196,8.8249,8.8249,29600.0],["1991-06-05",8.8898,8.8898,8.76,8.76,6300.0],["1991-06-06",8.76,8.8249,8.6951,8.6951,8900.0],["1991-06-07",8.76,8.76,8.5654,8.5654,4000.0],["1991-06-10",8.5653,8.5653,8.4356,8.4356,22000.0],["1991-06-11",8.5005,8.5005,8.3058,8.3707,20800.0],["1991-06-12",8.3707,8.3707,8.2409,8.3058,33700.0],["1991-06-13",8.3058,8.3707,8.2409,8.3707,2900.0],["1991-06-14",8.3681,8.4334,8.3027,8.3027,3400.0],["1991-06-17",8.4334,8.4334,8.3681,8.3681,5700.0],["1991-06-18",8.4334,8.4334,8.2373,8.3027,2300.0],["1991-06-19",8.3027,8.3027,8.1719,8.1719,4200.0],["1991-06-20",8.3027,8.3027,8.1719,8.1719,2400.0],["1991-06-21",8.1719,8.4988,8.1719,8.4988,19200.0],["1991-06-24",8.4988,8.4988,8.0412,8.1066,67800.0],["1991-06-25",8.1066,8.1066,7.9104,8.0412,11400.0],["1991-06-26",8.0412,8.0412,7.8451,8.0412,14800.0],["1991-06-27",8.3027,8.3027,8.1719,8.3027,17400.0],["1991-06-28",8.1719,8.2373,7.9758,7.9758,18500.0],["1991-07-01",7.9758,8.0412,7.9104,7.9758,6000.0],["1991-07-02",7.9758,8.0412,7.9104,7.9758,6100.0],["1991-07-03",7.9104,7.9104,7.7797,7.8451,3900.0],["1991-07-05",7.7797,7.9104,7.7797,7.8451,7400.0],["1991-07-08",7.7797,7.9104,7.7143,7.9104,3400.0],["1991-07-09",7.9104,7.9104,7.6489,7.7797,21900.0],["1991-07-10",7.7797,7.8451,7.7143,7.7143,8000.0],["1991-07-11",7.7797,7.7797,7.7143,7.7143,51000.0],["1991-07-12",7.7143,7.7797,7.7143,7.7143,23700.0],["1991-07-15",7.7797,7.7797,7.7143,7.7143,34300.0],["1991-07-16",7.7143,7.8451,7.4528,7.5182,58400.0],["1991-07-17",7.5182,7.7797,7.5182,7.6489,55900.0],["1991-07-18",7.6489,7.7797,7.6489,7.7143,2000.0],["1991-07-19",7.7143,7.9104,7.6489,7.9104,19600.0],["1991-07-22",7.8451,8.0412,7.7143,7.9758,36800.0],["1991-07-23",8.0412,8.1066,7.9758,8.1066,52000.0],["1991-07-24",8.1719,8.3027,8.1066,8.1066,12900.0],["1991-07-25",7.9758,8.1066,7.9758,8.0412,4000.0],["1991-07-26",7.9758,8.0412,7.9104,7.9758,4700.0],["1991-07-29",8.0412,8.0412,7.9758,7.9758,3200.0],["1991-07-30",8.1066,8.1719,8.0412,8.0412,4100.0],["1991-07-31",8.0412,8.0412,7.9758,8.0412,13000.0],["1991-08-01",7.9758,7.9758,7.9104,7.9104,8100.0],["1991-08-02",7.9758,7.9758,7.9104,7.9758,22000.0],["1991-08-05",7.9758,8.0412,7.8451,8.0412,17500.0],["1991-08-06",8.0412,8.0412,7.9758,7.9758,12100.0],["1991-08-07",7.9758,8.0412,7.9104,7.9104,9100.0],["1991-08-08",7.9758,7.9758,7.8451,7.8451,12700.0],["1991-08-09",7.8451,7.8451,7.6489,7.7143,15100.0],["1991-08-12",7.7797,7.7797,7.6489,7.7143,15000.0],["1991-08-13",7.7143,7.7143,7.3874,7.4528,19400.0],["1991-08-14",7.4528,7.5182,7.3221,7.4528,75400.0],["1991-08-15",7.5182,7.5182,7.2567,7.3221,141400.0],["1991-08-16",7.3221,7.5182,7.3221,7.4528,87100.0],["1991-08-19",7.2567,7.3874,7.2567,7.3874,14600.0],["1991-08-20",7.3874,7.3874,7.2567,7.2567,7300.0],["1991-08-21",7.3221,7.4528,7.2567,7.3874,51800.0],["1991-08-22",7.4528,7.6489,7.4528,7.4528,34700.0],["1991-08-23",7.4528,7.6489,7.4528,7.6489,18100.0],["1991-08-26",7.6489,7.6489,7.5836,7.6489,6800.0],["1991-08-27",7.5836,7.7143,7.5836,7.6489,15900.0],["1991-08-28",7.6489,7.7797,7.6489,7.7797,24100.0],["1991-08-29",7.7143,7.9104,7.7143,7.9104,24500.0],["1991-08-30",7.9758,7.9758,7.7797,7.7797,7800.0],["1991-09-03",7.7797,8.3027,7.7797,8.3027,55600.0],["1991-09-04",8.2373,8.2373,8.0412,8.2373,20600.0],["1991-09-05",8.2373,8.2373,8.1719,8.1719,7100.0],["1991-09-06",8.1693,8.2352,8.1034,8.1034,9000.0],["1991-09-09",8.2352,8.3011,8.0375,8.0375,4600.0],["1991-09-10",8.0375,8.0375,7.9058,8.0375,3900.0],["1991-09-11",8.1034,8.1034,7.774,7.9058,9500.0],["1991-09-12",7.774,7.8399,7.6423,7.7081,12800.0],["1991-09-13",7.7081,7.7081,7.3787,7.5105,35600.0],["1991-09-16",7.5764,7.6423,7.5105,7.6423,22600.0],["1991-09-17",7.7081,7.774,7.5764,7.5764,4700.0],["1991-09-18",7.5764,7.7081,7.5764,7.7081,2300.0],["1991-09-19",7.5764,7.774,7.5764,7.7081,4100.0],["1991-09-20",7.774,7.774,7.5764,7.6423,13100.0],["1991-09-23",7.6423,7.774,7.6423,7.7081,3500.0],["1991-09-24",7.774,7.8399,7.7081,7.8399,4200.0],["1991-09-25",7.774,7.8399,7.7081,7.7081,14300.0],["1991-09-26",7.7081,7.774,7.7081,7.7081,13500.0],["1991-09-27",7.774,7.774,7.7081,7.774,14500.0],["1991-09-30",7.7081,7.8399,7.7081,7.774,23300.0],["1991-10-01",7.8399,7.8399,7.7081,7.8399,6000.0],["1991-10-02",7.8399,7.8399,7.7081,7.774,2400.0],["1991-10-03",7.8399,7.8399,7.7081,7.7081,18400.0],["1991-10-04",7.7081,7.8399,7.7081,7.8399,11800.0],["1991-10-07",7.8399,7.9058,7.6423,7.6423,7000.0],["1991-10-08",7.7081,7.774,7.7081,7.7081,4700.0],["1991-10-09",7.774,7.774,7.6423,7.6423,8400.0],["1991-10-10",7.6423,7.6423,7.5105,7.5764,15900.0],["1991-10-11",7.5105,7.5764,7.5105,7.5764,4400.0],["1991-10-14",7.6423,7.8399,7.5764,7.8399,4000.0],["1991-10-15",7.8399,8.0375,7.774,8.0375,36000.0],["1991-10-16",7.9717,8.1693,7.9717,8.1034,7800.0],["1991-10-17",8.1693,8.1693,7.9717,8.0375,12800.0],["1991-10-18",8.1034,8.1693,8.0375,8.1693,7500.0],["1991-10-21",8.1693,8.1693,7.9717,8.0375,10100.0],["1991-10-22",8.1034,8.1034,8.0375,8.0375,1900.0],["1991-10-23",8.1034,8.1034,7.9717,7.9717,3600.0],["1991-10-24",7.9717,8.0375,7.9717,7.9717,3700.0],["1991-10-25",7.9058,7.9717,7.9058,7.9058,4700.0],["1991-10-28",7.9717,7.9717,7.9717,7.9717,3800.0],["1991-10-29",7.9058,7.9717,7.8399,7.9058,15800.0],["1991-10-30",7.9058,7.9058,7.8399,7.8399,14700.0],["1991-10-31",7.8399,7.9058,7.6423,7.6423,17800.0],["1991-11-01",7.6423,7.6423,7.5764,7.6423,26200.0],["1991-11-04",7.5764,7.6423,7.5105,7.5764,16600.0],["1991-11-05",7.5764,7.7081,7.5764,7.5764,2700.0],["1991-11-06",7.5764,7.7081,7.5764,7.7081,5100.0],["1991-11-07",7.6423,7.9717,7.6423,7.9717,78400.0],["1991-11-08",8.0375,8.0375,7.8399,7.8399,3500.0],["1991-11-11",7.8399,7.9058,7.774,7.9058,2600.0],["1991-11-12",7.9058,7.9058,7.774,7.9058,7300.0],["1991-11-13",7.9058,7.9058,7.7081,7.7081,4500.0],["1991-11-14",7.7081,7.9058,7.7081,7.9058,2800.0],["1991-11-15",7.774,7.774,7.6423,7.6423,20900.0],["1991-11-18",7.7081,7.7081,7.5764,7.5764,6000.0],["1991-11-19",7.5764,7.6423,7.5105,7.6423,14100.0],["1991-11-20",7.7081,7.7081,7.5764,7.5764,5500.0],["1991-11-21",7.5764,7.7081,7.5764,7.5764,6300.0],["1991-11-22",7.5764,7.7081,7.5764,7.6423,11100.0],["1991-11-25",7.5764,7.7081,7.5764,7.6423,7800.0],["1991-11-26",7.7081,7.8399,7.5764,7.8399,4400.0],["1991-11-27",7.8399,7.8399,7.7081,7.774,5200.0],["1991-11-29",7.774,7.8399,7.774,7.8399,2700.0],["1991-12-02",7.774,7.8399,7.7081,7.8399,4300.0],["1991-12-03",7.774,7.9058,7.7081,7.9058,4600.0],["1991-12-04",7.8399,7.8399,7.7081,7.774,7300.0],["1991-12-05",7.7081,7.774,7.6423,7.774,56800.0],["1991-12-06",7.7081,7.8399,7.7081,7.7081,2000.0],["1991-12-09",7.7081,7.774,7.6423,7.7081,6600.0],["1991-12-10",7.6423,7.8399,7.6423,7.774,9500.0],["1991-12-11",7.8399,7.9058,7.7081,7.7081,50200.0],["1991-12-12",7.7081,7.9058,7.7081,7.8399,39900.0],["1991-12-13",7.9058,7.9058,7.774,7.774,17400.0],["1991-12-16",7.8378,8.037,7.8378,8.037,17300.0],["1991-12-17",7.9706,7.9706,7.7049,7.7049,107100.0],["1991-12-18",7.7049,7.7714,7.7049,7.7714,6600.0],["1991-12-19",7.7049,7.7714,7.6385,7.7714,8500.0],["1991-12-20",7.9042,7.9042,7.7714,7.8378,44100.0],["1991-12-23",7.7714,7.9042,7.7714,7.8378,14300.0],["1991-12-24",7.9042,8.037,7.9042,7.9706,17100.0],["1991-12-26",7.9706,8.037,7.8378,7.9706,54200.0],["1991-12-27",8.037,8.037,7.9042,7.9042,30800.0],["1991-12-30",7.9706,8.1699,7.9706,8.1699,60800.0],["1991-12-31",8.1699,8.3692,8.1699,8.3027,55400.0],["1992-01-02",8.3027,8.4356,8.3027,8.3692,77100.0],["1992-01-03",8.3027,8.502,8.3027,8.4356,22100.0],["1992-01-06",8.3692,8.502,8.3692,8.4356,45500.0],["1992-01-07",8.4356,8.502,8.3692,8.4356,6500.0],["1992-01-08",8.4356,8.9005,8.4356,8.9005,79500.0],["1992-01-09",8.8341,8.9005,8.6348,8.7677,41700.0],["1992-01-10",8.7677,8.7677,8.4356,8.502,8700.0],["1992-01-13",8.3692,8.3692,8.3027,8.3692,73900.0],["1992-01-14",8.3692,8.3692,8.3027,8.3692,10700.0],["1992-01-15",8.4356,8.502,8.3027,8.502,167500.0],["1992-01-16",8.6348,8.7677,8.5684,8.5684,26200.0],["1992-01-17",8.7677,9.0334,8.7013,9.0334,154700.0],["1992-01-20",9.0334,9.0334,8.7677,8.7677,8500.0],["1992-01-21",8.8341,8.967,8.7013,8.967,44800.0],["1992-01-22",8.967,8.967,8.7677,8.8341,9100.0],["1992-01-23",8.8341,8.8341,8.7013,8.7013,8200.0],["1992-01-24",8.7013,8.8341,8.7013,8.7677,15900.0],["1992-01-27",8.7677,8.8341,8.7013,8.7013,22700.0],["1992-01-28",8.7677,8.7677,8.7013,8.7013,16500.0],["1992-01-29",8.502,8.6348,8.3692,8.5684,30200.0],["1992-01-30",8.502,8.502,8.3692,8.502,10400.0],["1992-01-31",8.3692,8.4356,8.2363,8.2363,11300.0],["1992-02-03",8.2363,8.3027,8.2363,8.2363,5300.0],["1992-02-04",8.3027,8.3692,8.2363,8.2363,20000.0],["1992-02-05",8.3692,8.5684,8.3692,8.502,231500.0],["1992-02-06",8.6348,8.6348,8.502,8.502,10700.0],["1992-02-07",8.502,8.5684,8.4356,8.5684,181000.0],["1992-02-10",8.5684,8.7013,8.502,8.6348,6800.0],["1992-02-11",8.5684,8.8341,8.5684,8.7013,13700.0],["1992-02-12",8.7013,8.9005,8.7013,8.9005,13100.0],["1992-02-13",8.9005,8.9005,8.8341,8.9005,21800.0],["1992-02-14",9.0334,9.0334,8.7677,8.7677,12500.0],["1992-02-18",8.7677,8.967,8.7677,8.7677,13000.0],["1992-02-19",8.7677,8.8341,8.7013,8.7677,19100.0],["1992-02-20",8.7677,8.967,8.7677,8.967,14300.0],["1992-02-21",8.9005,9.0998,8.9005,9.0998,23900.0],["1992-02-24",9.0334,9.0334,9.0334,9.0334,11500.0],["1992-02-25",9.0334,9.0998,8.9005,8.967,43700.0],["1992-02-26",8.9005,9.1662,8.9005,9.1662,44400.0],["1992-02-27",9.0998,9.0998,8.967,9.0334,33000.0],["1992-02-28",9.0334,9.0998,8.967,9.0334,8900.0],["1992-03-02",9.0334,9.0334,8.9005,8.9005,6100.0],["1992-03-03",8.9005,8.967,8.8341,8.8341,21500.0],["1992-03-04",8.8341,8.967,8.7677,8.9005,11700.0],["1992-03-05",8.8341,8.8341,8.7677,8.7677,16600.0],["1992-03-06",8.7677,8.9005,8.7013,8.9005,22700.0],["1992-03-09",8.7677,8.8341,8.7677,8.7677,6900.0],["1992-03-10",8.8341,8.967,8.8341,8.8341,9000.0],["1992-03-11",8.9005,8.9005,8.7013,8.7013,10900.0],["1992-03-12",8.7013,8.9005,8.7013,8.9005,5200.0],["1992-03-13",8.9648,8.9648,8.8979,8.8979,2500.0],["1992-03-16",8.831,8.8979,8.7641,8.831,7800.0],["1992-03-17",8.9648,9.0317,8.831,9.0317,38400.0],["1992-03-18",9.0317,9.0317,8.9648,8.9648,4600.0],["1992-03-19",9.0986,9.0986,9.0317,9.0986,52000.0],["1992-03-20",9.0986,9.0986,9.0317,9.0986,60700.0],["1992-03-23",9.0317,9.4331,9.0317,9.4331,50000.0],["1992-03-24",9.5,10.1021,9.5,10.0352,182300.0],["1992-03-25",10.1021,10.1021,9.8345,9.9014,117200.0],["1992-03-26",9.9683,9.9683,9.7007,9.9014,19400.0],["1992-03-27",9.8345,9.8345,9.5669,9.6338,20700.0],["1992-03-30",9.6338,9.6338,9.5,9.5669,6300.0],["1992-03-31",9.5669,9.6338,9.5669,9.6338,57000.0],["1992-04-01",9.5669,9.5669,9.5,9.5,18800.0],["1992-04-02",9.5669,9.5669,9.4331,9.4331,26600.0],["1992-04-03",9.4331,9.4331,9.2324,9.2993,35000.0],["1992-04-06",9.2993,9.2993,9.2324,9.2324,30700.0],["1992-04-07",9.2993,9.3662,9.2324,9.2993,7700.0],["1992-04-08",9.1655,9.4331,9.1655,9.4331,22900.0],["1992-04-09",9.4331,9.5,9.3662,9.4331,15800.0],["1992-04-10",9.5669,9.7007,9.5,9.7007,23200.0],["1992-04-13",9.6338,9.6338,9.5669,9.6338,26800.0],["1992-04-14",9.6338,9.7007,9.5669,9.6338,16100.0],["1992-04-15",9.6338,9.7007,9.2993,9.5,32600.0],["1992-04-16",9.4331,9.5669,9.3662,9.5669,25600.0],["1992-04-20",9.5669,9.5669,9.4331,9.5669,6400.0],["1992-04-21",9.5,9.5669,9.4331,9.5,8400.0],["1992-04-22",9.5669,9.5669,9.4331,9.4331,4700.0],["1992-04-23",9.5,9.5,9.2324,9.2324,11800.0],["1992-04-24",9.2993,9.3662,9.1655,9.1655,8400.0],["1992-04-27",9.0986,9.0986,8.7641,8.831,35200.0],["1992-04-28",8.8979,9.0317,8.831,9.0317,16500.0],["1992-04-29",8.9648,9.0986,8.8979,9.0317,23000.0],["1992-04-30",9.0986,9.0986,9.0317,9.0986,32200.0],["1992-05-01",9.0986,9.1655,8.9648,8.9648,3500.0],["1992-05-04",9.0317,9.1655,9.0317,9.0317,6800.0],["1992-05-05",9.0986,9.0986,8.9648,8.9648,14200.0],["1992-05-06",8.8979,8.9648,8.8979,8.8979,2500.0],["1992-05-07",8.831,8.8979,8.7641,8.8979,10000.0],["1992-05-08",8.831,8.8979,8.831,8.831,5300.0],["1992-05-11",8.831,8.9648,8.831,8.9648,5400.0],["1992-05-12",8.8979,8.9648,8.6971,8.7641,31500.0],["1992-05-13",8.831,8.8979,8.6972,8.6972,29000.0],["1992-05-14",8.6972,8.7641,8.2957,8.4296,42800.0],["1992-05-15",8.4295,8.5633,8.3626,8.5633,16100.0],["1992-05-18",8.4965,8.5634,8.2957,8.3626,24200.0],["1992-05-19",8.3626,8.3626,8.1619,8.2957,66100.0],["1992-05-20",8.4295,8.4295,8.3626,8.3626,10500.0],["1992-05-21",8.2288,8.2288,8.095,8.095,37100.0],["1992-05-22",8.095,8.1619,8.095,8.1619,14600.0],["1992-05-26",8.2957,8.2957,8.1619,8.2288,8300.0],["1992-05-27",8.1619,8.3626,8.1619,8.3626,5900.0],["1992-05-28",8.3626,8.4296,8.3626,8.4296,9300.0],["1992-05-29",8.4296,8.4965,8.4296,8.4296,5800.0],["1992-06-01",8.4965,8.4965,8.3626,8.4296,18900.0],["1992-06-02",8.4296,8.4965,8.4296,8.4296,47100.0],["1992-06-03",8.4295,8.4295,8.3626,8.3626,4300.0],["1992-06-04",8.4296,8.4965,8.3626,8.4296,3900.0],["1992-06-05",8.4295,8.5633,8.4295,8.5633,8600.0],["1992-06-08",8.4295,8.5633,8.095,8.2288,171100.0],["1992-06-09",8.2288,8.2288,8.0281,8.095,8300.0],["1992-06-10",8.0281,8.095,7.8943,7.8943,18900.0],["1992-06-11",7.9612,8.0281,7.6267,7.7605,78000.0],["1992-06-12",7.8274,7.8274,7.6936,7.6936,37200.0],["1992-06-15",7.6235,7.9608,7.6235,7.9608,9100.0],["1992-06-16",7.9608,8.2981,7.9608,8.2981,16700.0],["1992-06-17",8.2306,8.2306,8.0957,8.0957,5600.0],["1992-06-18",8.0957,8.2306,8.0957,8.1632,4200.0],["1992-06-19",8.2306,8.2306,8.0957,8.2306,16100.0],["1992-06-22",8.2306,8.2306,8.1632,8.1632,3400.0],["1992-06-23",8.1632,8.1632,7.8933,7.8933,33700.0],["1992-06-24",7.9608,7.9608,7.6909,7.6909,145500.0],["1992-06-25",7.8259,7.8933,7.7584,7.8933,36400.0],["1992-06-26",7.8933,7.9608,7.8933,7.9608,3300.0],["1992-06-29",8.0283,8.1632,7.9608,8.0283,13300.0],["1992-06-30",7.9608,8.0283,7.7584,7.7584,35100.0],["1992-07-01",7.7584,8.0283,7.7247,8.0283,67800.0],["1992-07-02",8.0283,8.0283,7.556,7.8259,75300.0],["1992-07-06",7.7584,7.8933,7.6909,7.8933,28200.0],["1992-07-07",7.9608,8.0957,7.8259,7.8933,37900.0],["1992-07-08",7.8259,8.0957,7.8259,8.0957,10500.0],["1992-07-09",8.0283,8.1632,8.0283,8.1632,8500.0],["1992-07-10",8.0957,8.1632,8.0283,8.0283,12700.0],["1992-07-13",8.0283,8.0957,8.0283,8.0283,3700.0],["1992-07-14",7.9608,8.0957,7.9608,8.0957,23800.0],["1992-07-15",8.0957,8.0957,7.9608,7.9608,4500.0],["1992-07-16",7.8933,8.0957,7.8933,8.0957,1900.0],["1992-07-17",8.0957,8.1632,8.0283,8.0957,9900.0],["1992-07-20",7.8933,7.9608,7.8933,7.9608,5400.0],["1992-07-21",7.8933,7.9608,7.7584,7.8259,19200.0],["1992-07-22",7.8259,7.9608,7.7584,7.9608,16900.0],["1992-07-23",8.0283,8.0957,7.8933,8.0957,4900.0],["1992-07-24",7.9608,7.9608,7.8259,7.8259,5100.0],["1992-07-27",7.8933,8.0283,7.8933,7.8933,3400.0],["1992-07-28",7.9608,8.0957,7.9608,8.0283,2800.0],["1992-07-29",8.0957,8.0957,7.8933,7.8933,18500.0],["1992-07-30",7.9608,8.1632,7.9608,8.1632,16900.0],["1992-07-31",8.1632,8.2981,8.1632,8.2306,12000.0],["1992-08-03",8.0957,8.1632,8.0283,8.0957,5900.0],["1992-08-04",8.0957,8.1632,8.0957,8.0957,7200.0],["1992-08-05",8.1632,8.2306,8.1632,8.2306,2400.0],["1992-08-06",8.2306,8.2981,8.1632,8.1632,6100.0],["1992-08-07",8.2306,8.2306,8.0957,8.1632,12300.0],["1992-08-10",8.0957,8.0957,7.8933,8.0283,11300.0],["1992-08-11",8.0957,8.0957,7.9608,8.0283,9300.0],["1992-08-12",8.0283,8.0283,7.8933,8.0283,16100.0],["1992-08-13",8.0957,8.0957,7.9608,8.0957,2500.0],["1992-08-14",8.0957,8.0957,7.9608,7.9608,3300.0],["1992-08-17",8.0283,8.1632,7.9608,8.0957,44200.0],["1992-08-18",8.0957,8.2306,8.0957,8.2306,45900.0],["1992-08-19",8.2306,8.2306,8.0957,8.0957,3500.0],["1992-08-20",8.0957,8.1632,8.0283,8.0957,4300.0],["1992-08-21",8.0283,8.0283,8.0283,8.0283,6600.0],["1992-08-24",8.0957,8.0957,7.8933,7.8933,15300.0],["1992-08-25",7.9608,7.9608,7.8933,7.9608,3900.0],["1992-08-26",7.9608,8.2306,7.8933,8.2306,79500.0],["1992-08-27",8.433,9.0402,8.433,8.9053,218600.0],["1992-08-28",8.8378,8.9728,8.7704,8.8378,72900.0],["1992-08-31",8.8378,8.9053,8.3656,8.433,51100.0],["1992-09-01",8.6354,8.7029,8.6354,8.7029,15900.0],["1992-09-02",8.7029,8.8378,8.6354,8.8378,12200.0],["1992-09-03",8.7704,8.8378,8.6354,8.7704,27500.0],["1992-09-04",8.6997,8.8356,8.6997,8.7676,29300.0],["1992-09-08",8.7676,8.7676,8.4958,8.5637,4600.0],["1992-09-09",8.6317,8.6997,8.5637,8.5637,28800.0],["1992-09-10",8.6317,8.7676,8.6317,8.7676,7200.0],["1992-09-11",8.7676,8.7676,8.6317,8.6997,7800.0],["1992-09-14",8.6997,8.7676,8.6317,8.6317,22500.0],["1992-09-15",8.6997,8.6997,8.5637,8.5637,10300.0],["1992-09-16",8.6317,8.6317,8.4278,8.4958,16300.0],["1992-09-17",8.4958,8.4958,8.2919,8.4278,36300.0],["1992-09-18",8.3599,8.4278,8.2919,8.3599,37200.0],["1992-09-21",8.2239,8.6317,8.2239,8.6317,32100.0],["1992-09-22",8.6997,8.6997,8.6317,8.6317,14100.0],["1992-09-23",8.6317,8.9036,8.6317,8.8356,35600.0],["1992-09-24",8.8356,8.8356,8.6997,8.8356,19000.0],["1992-09-25",8.8356,8.8356,8.7676,8.7676,16700.0],["1992-09-28",8.8356,9.0395,8.7677,9.0395,46600.0],["1992-09-29",8.8356,8.9036,8.7676,8.7676,9700.0],["1992-09-30",8.8356,8.9036,8.8356,8.9036,10900.0],["1992-10-01",8.9036,8.9036,8.7676,8.8356,8600.0],["1992-10-02",8.8356,8.8356,8.7676,8.8356,6000.0],["1992-10-05",8.7676,8.7676,8.4278,8.6997,37600.0],["1992-10-06",8.6317,8.7676,8.5637,8.5637,15500.0],["1992-10-07",8.5637,8.6997,8.4958,8.5637,8800.0],["1992-10-08",8.6997,8.6997,8.6317,8.6317,3600.0],["1992-10-09",8.6317,8.6317,8.5637,8.5637,13700.0],["1992-10-12",8.6317,8.9036,8.6317,8.9036,14800.0],["1992-10-13",8.9036,9.1075,8.9036,9.1075,24400.0],["1992-10-14",9.1754,9.5832,9.1754,9.5153,136100.0],["1992-10-15",9.5153,9.5153,9.3793,9.4473,53000.0],["1992-10-16",9.3793,9.5153,9.3793,9.5153,30700.0],["1992-10-19",9.5832,9.7192,9.5832,9.5832,13600.0],["1992-10-20",9.6512,9.6512,9.5832,9.6512,45600.0],["1992-10-21",9.5832,9.6512,9.5832,9.6512,12600.0],["1992-10-22",9.5832,9.5832,9.4473,9.5153,15400.0],["1992-10-23",9.5153,9.5153,9.4473,9.4473,9200.0],["1992-10-26",9.4473,9.4473,9.3793,9.4473,15300.0],["1992-10-27",9.4473,9.5153,9.2434,9.2434,30000.0],["1992-10-28",9.2434,9.2434,8.9715,9.0395,13700.0],["1992-10-29",8.9036,9.1754,8.9036,9.1754,9100.0],["1992-10-30",9.1754,9.1754,8.9715,9.0395,15900.0],["1992-11-02",9.0395,9.3793,9.0395,9.3793,12400.0],["1992-11-03",9.3114,9.5153,9.2434,9.3793,14300.0],["1992-11-04",9.3114,9.3114,9.1075,9.1075,4000.0],["1992-11-05",9.0395,9.1075,9.0395,9.1075,4600.0],["1992-11-06",9.0395,9.0395,9.0395,9.0395,3400.0],["1992-11-09",9.1754,9.2434,9.1075,9.2434,13000.0],["1992-11-10",9.1075,9.1754,9.1075,9.1754,14500.0],["1992-11-11",9.1754,9.2434,9.1754,9.2434,13800.0],["1992-11-12",9.2434,9.2434,9.1075,9.1754,8000.0],["1992-11-13",9.2434,9.3114,9.1754,9.3114,13700.0],["1992-11-16",9.1754,9.1754,9.1075,9.1754,1800.0],["1992-11-17",9.1754,9.1754,9.1075,9.1075,500.0],["1992-11-18",9.1075,9.2434,9.1075,9.2434,13200.0],["1992-11-19",9.1754,9.3793,9.1754,9.3793,16700.0],["1992-11-20",9.5153,9.5153,9.2434,9.4473,33700.0],["1992-11-23",9.4473,9.4473,9.3793,9.3793,17100.0],["1992-11-24",9.3793,9.7871,9.3114,9.6512,85800.0],["1992-11-25",9.6512,9.6512,9.4473,9.5832,43700.0],["1992-11-27",9.5153,9.5832,9.5153,9.5832,3000.0],["1992-11-30",9.5832,9.991,9.5832,9.8551,55500.0],["1992-12-01",9.9231,10.059,9.8551,9.991,63200.0],["1992-12-02",10.1949,10.2629,10.059,10.127,52700.0],["1992-12-03",10.059,10.1949,10.059,10.1949,36500.0],["1992-12-04",10.059,10.127,10.059,10.059,28500.0],["1992-12-07",10.127,10.1949,10.059,10.1949,49300.0],["1992-12-08",10.127,10.2629,10.059,10.127,15100.0],["1992-12-09",10.127,10.1949,10.059,10.1949,8700.0],["1992-12-10",10.127,10.127,9.6512,9.6512,57500.0],["1992-12-11",9.5832,9.8551,9.5832,9.8551,19100.0],["1992-12-14",9.9208,10.2629,9.9208,10.1945,41200.0],["1992-12-15",10.1945,10.9471,10.1945,10.9471,32500.0],["1992-12-16",10.6734,11.0839,10.4681,11.0839,235400.0],["1992-12-17",11.0839,11.3576,11.0155,11.1523,167000.0],["1992-12-18",11.1523,11.1523,10.6734,10.7418,129400.0],["1992-12-21",10.8102,11.0155,10.7418,10.8787,120700.0],["1992-12-22",10.8787,10.9471,10.7418,10.9471,69600.0],["1992-12-23",10.9471,11.1523,10.8787,10.8787,121700.0],["1992-12-24",10.7418,10.9471,10.7418,10.9471,20000.0],["1992-12-28",10.9471,11.5629,10.9471,11.5629,186300.0],["1992-12-29",11.6313,11.8365,11.4944,11.5629,114100.0],["1992-12-30",11.4944,11.6313,11.426,11.426,42800.0],["1992-12-31",11.4944,11.5629,11.2892,11.5629,20800.0],["1993-01-04",11.6997,11.9734,11.6313,11.6997,126600.0],["1993-01-05",11.5629,11.6997,11.426,11.6313,25500.0],["1993-01-06",11.6313,11.9049,11.6313,11.8365,100200.0],["1993-01-07",11.9049,11.9049,11.5629,11.5629,56900.0],["1993-01-08",11.426,11.5629,11.426,11.5629,83900.0],["1993-01-11",11.4944,11.6997,11.3576,11.4944,60200.0],["1993-01-12",11.6313,11.7681,11.4944,11.7681,66500.0],["1993-01-13",11.9049,12.247,11.9049,11.9734,107400.0],["1993-01-14",12.0418,12.1102,11.9734,12.1102,59100.0],["1993-01-15",12.1102,12.1102,12.0418,12.0418,28600.0],["1993-01-18",12.0418,12.1102,11.9734,12.0418,36100.0],["1993-01-19",12.1102,12.1786,12.1102,12.1786,52500.0],["1993-01-20",12.1786,12.1786,12.0418,12.1786,14400.0],["1993-01-21",12.1786,12.1786,12.0418,12.1102,96300.0],["1993-01-22",12.1786,12.1786,12.0418,12.1102,46400.0],["1993-01-25",12.1102,12.247,12.0418,12.247,83500.0],["1993-01-26",12.247,12.247,11.9734,12.1102,61500.0],["1993-01-27",12.1786,12.3839,12.1102,12.247,91100.0],["1993-01-28",12.247,12.3839,12.247,12.3155,32500.0],["1993-01-29",12.3839,12.3839,12.247,12.3839,69100.0],["1993-02-01",12.3839,12.3839,12.247,12.3155,79300.0],["1993-02-02",12.247,12.3839,12.247,12.3839,37900.0],["1993-02-03",12.4523,12.5207,12.247,12.5207,83100.0],["1993-02-04",12.5207,12.5207,12.1786,12.3155,22200.0],["1993-02-05",12.247,12.247,12.1102,12.1786,44500.0],["1993-02-08",12.247,12.247,11.9734,11.9734,29000.0],["1993-02-09",12.0418,12.0418,11.8365,11.9734,23300.0],["1993-02-10",11.8365,12.0418,11.8365,11.9734,55600.0],["1993-02-11",11.9734,11.9734,11.8365,11.9049,14900.0],["1993-02-12",11.9049,11.9049,11.426,11.426,21800.0],["1993-02-16",11.426,11.426,10.8787,10.9471,63700.0],["1993-02-17",10.8102,11.0155,10.605,10.9471,26400.0],["1993-02-18",11.2208,11.2892,10.8787,11.0839,38300.0],["1993-02-19",11.1523,11.7681,11.0839,11.7681,43800.0],["1993-02-22",11.7681,12.0418,11.6313,12.0418,72400.0],["1993-02-23",12.0418,12.0418,11.7681,11.8365,58900.0],["1993-02-24",11.9734,12.0418,11.8365,12.0418,61200.0],["1993-02-25",12.0418,12.0418,11.9049,11.9734,14800.0],["1993-02-26",11.9734,11.9734,11.6997,11.8365,6800.0],["1993-03-01",11.9734,12.1102,11.9049,12.1102,33000.0],["1993-03-02",12.1786,12.5207,12.1786,12.5207,66000.0],["1993-03-03",12.5207,12.5891,12.3839,12.5891,26700.0],["1993-03-04",12.5891,12.5891,12.3155,12.3155,18900.0],["1993-03-05",12.3839,12.3839,12.0418,12.1102,7800.0],["1993-03-08",12.1102,12.3839,12.0418,12.3155,53100.0],["1993-03-09",12.1786,12.1786,11.9734,11.9734,41500.0],["1993-03-10",12.0418,12.0418,11.9049,11.9734,24400.0],["1993-03-11",12.1102,12.1102,11.9734,12.0418,28200.0],["1993-03-12",11.9734,11.9734,11.7681,11.9049,6400.0],["1993-03-15",11.7646,12.1774,11.7646,12.1774,23000.0],["1993-03-16",12.1086,12.1774,11.627,11.627,19500.0],["1993-03-17",11.6958,11.6958,11.2142,11.283,31000.0],["1993-03-18",11.4206,11.4206,11.1454,11.2142,24100.0],["1993-03-19",11.2142,11.2142,10.8014,10.8702,47400.0],["1993-03-22",10.7326,10.8702,10.5262,10.8702,80200.0],["1993-03-23",10.8014,10.8014,10.6638,10.6638,33500.0],["1993-03-24",10.7326,10.7326,10.3886,10.4574,22800.0],["1993-03-25",10.4574,10.4574,10.3886,10.3886,31000.0],["1993-03-26",10.3886,10.5262,10.3886,10.3886,37200.0],["1993-03-29",10.4574,10.595,10.3886,10.595,40000.0],["1993-03-30",10.6638,10.8702,10.595,10.7326,81700.0],["1993-03-31",10.7326,10.8014,10.7326,10.7326,40200.0],["1993-04-01",10.7326,11.0078,10.7326,11.0078,29600.0],["1993-04-02",11.0078,11.0078,10.8702,10.8702,24600.0],["1993-04-05",11.0078,11.0078,10.8702,10.8702,54700.0],["1993-04-06",10.939,11.0766,10.939,11.0078,49600.0],["1993-04-07",11.0078,11.0078,10.8702,11.0078,27000.0],["1993-04-08",11.0078,11.0078,10.939,11.0078,35500.0],["1993-04-12",11.0078,11.0078,10.8702,10.8702,33800.0],["1993-04-13",10.8702,10.8702,10.595,10.595,44700.0],["1993-04-14",10.6638,10.7326,10.595,10.7326,10100.0],["1993-04-15",10.6638,10.939,10.6638,10.939,22500.0],["1993-04-16",10.939,11.1454,10.939,11.1454,42400.0],["1993-04-19",11.1454,11.1454,11.0766,11.0766,49500.0],["1993-04-20",11.0766,11.0766,10.939,11.0766,46800.0],["1993-04-21",11.1454,11.1454,10.939,10.939,9900.0],["1993-04-22",11.0078,11.0078,10.7326,10.8014,5000.0],["1993-04-23",10.7326,10.8702,10.595,10.6638,14500.0],["1993-04-26",10.7326,10.7326,10.595,10.595,11600.0],["1993-04-27",10.595,10.6638,10.5262,10.5262,3400.0],["1993-04-28",10.595,10.595,10.3886,10.4574,28300.0],["1993-04-29",10.3198,10.4574,10.3198,10.3886,14200.0],["1993-04-30",10.4574,10.4574,10.251,10.3198,5100.0],["1993-05-03",10.1822,10.595,10.1822,10.5262,97900.0],["1993-05-04",10.595,10.7326,10.595,10.7326,3900.0],["1993-05-05",10.7326,10.7326,10.595,10.6638,40600.0],["1993-05-06",10.6638,10.7326,10.5262,10.5262,24700.0],["1993-05-07",10.5262,10.5262,10.3886,10.3886,11000.0],["1993-05-10",10.3886,10.4574,10.3886,10.4574,26600.0],["1993-05-11",10.4574,10.4574,10.3198,10.3198,30200.0],["1993-05-12",10.251,10.251,10.0446,10.1822,12600.0],["1993-05-13",10.1134,10.1134,9.7694,10.0446,35100.0],["1993-05-14",9.9758,10.1134,9.7694,9.8382,20000.0],["1993-05-17",9.7006,9.7006,9.4254,9.4942,45000.0],["1993-05-18",9.563,9.9758,9.563,9.9758,58400.0],["1993-05-19",10.0446,10.0446,9.8382,9.9758,95900.0],["1993-05-20",9.9758,10.0446,9.8382,10.0446,13500.0],["1993-05-21",10.0446,10.1134,9.7694,9.7694,17900.0],["1993-05-24",9.7694,9.8382,9.7006,9.8382,3100.0],["1993-05-25",9.907,9.907,9.6318,9.7694,22600.0],["1993-05-26",9.6318,9.7006,9.563,9.6318,25700.0],["1993-05-27",9.7694,9.8382,9.7006,9.7694,18500.0],["1993-05-28",9.6318,9.8382,9.6318,9.8382,28000.0],["1993-06-01",9.8382,9.907,9.8382,9.907,59600.0],["1993-06-02",9.907,9.907,9.8382,9.907,6700.0],["1993-06-03",9.907,9.907,9.7694,9.8382,9900.0],["1993-06-04",9.8382,9.8382,9.7006,9.7694,9300.0],["1993-06-07",9.6318,9.7006,9.3566,9.4942,71500.0],["1993-06-08",9.563,9.6318,9.3566,9.3566,11600.0],["1993-06-09",9.4254,9.4942,9.2878,9.4254,22400.0],["1993-06-10",9.4254,9.4254,9.3566,9.3566,7300.0],["1993-06-11",9.4254,9.563,9.4254,9.563,6200.0],["1993-06-14",9.6295,9.6988,9.5603,9.5603,9400.0],["1993-06-15",9.5603,9.5603,9.2832,9.3524,37000.0],["1993-06-16",9.2139,9.491,9.006,9.4217,35500.0],["1993-06-17",9.491,9.6295,9.491,9.491,10100.0],["1993-06-18",9.3524,9.491,9.3524,9.4217,24800.0],["1993-06-21",9.491,9.5603,9.491,9.5603,16700.0],["1993-06-22",9.5603,9.5603,9.2832,9.3524,34600.0],["1993-06-23",9.2832,9.2832,8.9368,9.006,62500.0],["1993-06-24",9.0753,9.3524,9.006,9.3524,59800.0],["1993-06-25",9.3524,9.4217,9.2832,9.2832,25100.0],["1993-06-28",9.2832,9.3524,9.2139,9.3524,7400.0],["1993-06-29",9.3524,9.3524,9.2139,9.2139,17600.0],["1993-06-30",9.2832,9.6295,9.2139,9.3524,78600.0],["1993-07-01",9.3524,9.4217,9.2832,9.4217,15800.0],["1993-07-02",9.2832,9.3524,9.2139,9.2139,9600.0],["1993-07-06",9.2139,9.2832,9.2139,9.2139,29900.0],["1993-07-07",9.2139,9.491,9.2139,9.3524,111300.0],["1993-07-08",9.2832,9.6295,9.2139,9.6295,347500.0],["1993-07-09",9.9067,10.1145,9.9067,10.1145,43900.0],["1993-07-12",10.1145,10.3223,10.1145,10.1145,54300.0],["1993-07-13",10.0452,10.0452,9.7681,9.9067,15900.0],["1993-07-14",9.8374,9.9759,9.8374,9.9759,21200.0],["1993-07-15",9.8374,10.1838,9.8374,10.1838,48300.0],["1993-07-16",10.1838,10.1838,10.1145,10.1145,16200.0],["1993-07-19",9.9066,9.9759,9.8374,9.8374,28700.0],["1993-07-20",9.8374,9.9066,9.7681,9.7681,31200.0],["1993-07-21",9.8374,9.8374,9.6988,9.7681,4400.0],["1993-07-22",9.7681,9.7681,9.4217,9.5603,27800.0],["1993-07-23",9.6295,9.8374,9.6295,9.8374,17100.0],["1993-07-26",9.9759,10.1145,9.8374,10.1145,58200.0],["1993-07-27",9.9759,10.1838,9.9759,9.9759,58200.0],["1993-07-28",9.9759,10.1145,9.8374,9.8374,78900.0],["1993-07-29",9.9066,9.9066,9.8374,9.8374,11700.0],["1993-07-30",9.8374,9.8374,9.3524,9.3524,32600.0],["1993-08-02",9.491,9.5603,9.4217,9.5603,36900.0],["1993-08-03",9.6295,9.6988,9.5603,9.6295,56800.0],["1993-08-04",9.6988,10.253,9.6295,10.1838,74800.0],["1993-08-05",10.253,10.3916,10.253,10.3916,44000.0],["1993-08-06",10.253,10.3223,10.253,10.3223,11200.0],["1993-08-09",10.3223,10.5301,10.253,10.4609,38800.0],["1993-08-10",10.4609,10.5994,10.4609,10.5301,12600.0],["1993-08-11",10.6687,10.6687,10.5994,10.6687,9700.0],["1993-08-12",10.5994,10.5994,10.3916,10.4609,29100.0],["1993-08-13",10.3916,10.4609,10.3916,10.4609,2900.0],["1993-08-16",10.3916,10.5301,10.3916,10.3916,32300.0],["1993-08-17",10.3916,10.3916,10.253,10.3223,29000.0],["1993-08-18",10.3223,10.3916,10.253,10.3916,10700.0],["1993-08-19",10.253,10.3223,10.1838,10.3223,19200.0],["1993-08-20",10.3916,10.3916,10.1145,10.1838,40900.0],["1993-08-23",10.3223,10.4609,10.253,10.3223,49800.0],["1993-08-24",10.3916,10.3916,10.3223,10.3916,11600.0],["1993-08-25",10.3916,10.5301,10.3223,10.3916,31800.0],["1993-08-26",10.3916,10.3916,10.1838,10.253,12800.0],["1993-08-27",10.253,10.253,10.1145,10.1838,14400.0],["1993-08-30",10.0452,10.0452,9.6295,9.6988,37200.0],["1993-08-31",9.6988,9.7681,9.5603,9.5603,42000.0],["1993-09-01",9.5603,9.5603,9.2832,9.2832,44400.0],["1993-09-02",9.2832,9.491,9.2832,9.4217,32700.0],["1993-09-03",9.4189,9.4887,9.4189,9.4189,35200.0],["1993-09-07",9.4887,9.4887,9.2096,9.3492,43600.0],["1993-09-08",9.4189,9.4189,9.2096,9.2794,25500.0],["1993-09-09",9.2794,9.6282,9.2096,9.4189,56000.0],["1993-09-10",9.5585,9.698,9.5585,9.698,18500.0],["1993-09-13",9.698,9.698,9.6282,9.698,17200.0],["1993-09-14",9.6282,9.698,9.4887,9.4887,20200.0],["1993-09-15",9.4887,9.4887,9.4189,9.4887,11600.0],["1993-09-16",9.4189,9.4887,9.3491,9.4887,7900.0],["1993-09-17",9.3491,9.6282,9.3491,9.5585,47200.0],["1993-09-20",9.5585,9.6282,9.4887,9.6282,11700.0],["1993-09-21",9.6282,9.6282,9.4189,9.5585,12900.0],["1993-09-22",9.4189,9.5585,9.4189,9.4887,14000.0],["1993-09-23",9.4887,9.5585,9.4189,9.5585,24600.0],["1993-09-24",9.4887,9.4887,9.4189,9.4887,7500.0],["1993-09-27",9.4887,9.4887,9.4189,9.4887,16700.0],["1993-09-28",9.4887,9.5585,9.4189,9.4887,3600.0],["1993-09-29",9.4189,9.4887,9.4189,9.4887,30000.0],["1993-09-30",9.4887,9.4887,9.4189,9.4189,54000.0],["1993-10-01",9.4887,9.5585,9.4189,9.4189,12600.0],["1993-10-04",9.4887,9.4887,9.3492,9.3492,38900.0],["1993-10-05",9.4887,9.4887,9.3491,9.4887,32500.0],["1993-10-06",9.4887,9.6282,9.4887,9.4887,30600.0],["1993-10-07",9.4887,9.5585,9.4887,9.5585,4700.0],["1993-10-08",9.5585,9.5585,9.4189,9.4887,2800.0],["1993-10-11",9.4887,9.5585,9.4887,9.4887,2900.0],["1993-10-12",9.5585,9.5585,9.4189,9.4189,20500.0],["1993-10-13",9.4189,9.6282,9.4189,9.5585,14300.0],["1993-10-14",9.4189,9.6282,9.4189,9.6282,25400.0],["1993-10-15",9.6282,9.6282,9.4887,9.5585,29400.0],["1993-10-18",9.5585,9.6282,9.5585,9.6282,18900.0],["1993-10-19",9.6282,9.6282,9.5585,9.6282,18900.0],["1993-10-20",9.5585,9.6282,9.5585,9.5585,11500.0],["1993-10-21",9.5585,9.698,9.5585,9.6282,9800.0],["1993-10-22",9.6282,9.698,9.5585,9.698,10800.0],["1993-10-25",9.6282,9.7678,9.6282,9.7678,11500.0],["1993-10-26",9.698,9.7678,9.6282,9.6282,19500.0],["1993-10-27",9.6282,9.9771,9.6282,9.7678,19400.0],["1993-10-28",9.7678,9.9771,9.7678,9.9771,17800.0],["1993-10-29",9.9771,10.0469,9.9771,9.9771,12200.0],["1993-11-01",9.9771,9.9771,9.7678,9.7678,21700.0],["1993-11-02",9.7678,9.7678,9.698,9.698,19000.0],["1993-11-03",9.698,9.8375,9.698,9.7678,44500.0],["1993-11-04",9.7678,9.9073,9.7678,9.8375,41400.0],["1993-11-05",9.8375,9.8375,9.698,9.698,12300.0],["1993-11-08",9.7678,9.9073,9.7678,9.8375,7900.0],["1993-11-09",9.8375,9.8375,9.7678,9.8375,30400.0],["1993-11-10",9.7678,9.7678,9.698,9.7678,5000.0],["1993-11-11",9.7678,9.8375,9.7678,9.7678,10600.0],["1993-11-12",9.7678,9.8375,9.7678,9.8375,6000.0],["1993-11-15",9.8375,9.9771,9.7678,9.9073,26100.0],["1993-11-16",9.9073,9.9771,9.8375,9.9771,42100.0],["1993-11-17",9.9073,9.9073,9.8375,9.9073,14000.0],["1993-11-18",9.8375,9.9073,9.7678,9.9073,9300.0],["1993-11-19",9.9073,9.9073,9.7678,9.8375,22300.0],["1993-11-22",9.7678,9.8375,9.7678,9.8375,38100.0],["1993-11-23",9.7678,9.8375,9.7678,9.8375,9000.0],["1993-11-24",9.8375,9.8375,9.698,9.7678,23200.0],["1993-11-26",9.8375,9.8375,9.7678,9.7678,3900.0],["1993-11-29",9.8375,9.9073,9.7678,9.8375,17500.0],["1993-11-30",9.9073,9.9073,9.6282,9.9073,60400.0],["1993-12-01",9.8375,9.8375,9.698,9.7678,19800.0],["1993-12-02",9.698,9.9073,9.698,9.9073,10800.0],["1993-12-03",9.9073,9.9073,9.698,9.9073,19200.0],["1993-12-06",9.9073,9.9771,9.8375,9.9771,17200.0],["1993-12-07",9.9771,10.0468,9.9073,9.9073,14100.0],["1993-12-08",9.9771,9.9771,9.7678,9.8375,14900.0],["1993-12-09",9.7678,9.8375,9.7678,9.8375,5100.0],["1993-12-10",9.9073,9.9073,9.8375,9.9073,11700.0],["1993-12-13",9.8342,9.9045,9.8342,9.9045,7800.0],["1993-12-14",9.9045,9.9747,9.6938,9.6938,29800.0],["1993-12-15",9.764,9.9045,9.6235,9.9045,20300.0],["1993-12-16",9.9045,10.6772,9.9045,10.3962,79200.0],["1993-12-17",10.5367,10.8177,10.5367,10.8177,96500.0],["1993-12-20",10.8177,10.9582,10.8177,10.9582,23500.0],["1993-12-21",10.9582,10.9582,10.8177,10.8177,25700.0],["1993-12-22",10.8177,10.8177,10.6069,10.6069,59400.0],["1993-12-23",10.6772,10.6772,10.5367,10.6069,5100.0],["1993-12-27",10.6069,10.6069,10.4665,10.5367,5700.0],["1993-12-28",10.5367,10.5367,10.326,10.3962,24400.0],["1993-12-29",10.326,10.5367,9.9747,10.5367,84500.0],["1993-12-30",10.5367,10.9582,10.5367,10.8879,26700.0],["1993-12-31",10.9582,11.1689,10.9582,11.0987,14300.0],["1994-01-03",10.9582,11.9416,10.8879,11.8713,128400.0],["1994-01-04",11.9416,12.1523,11.5904,11.8011,146300.0],["1994-01-05",11.8011,11.8011,11.7309,11.8011,68800.0],["1994-01-06",11.8011,11.9416,11.7309,11.7309,33000.0],["1994-01-07",11.8713,12.0118,11.8011,12.0118,40100.0],["1994-01-10",11.9416,11.9416,11.5904,11.8011,30800.0],["1994-01-11",11.8011,12.0118,11.8011,12.0118,81100.0],["1994-01-12",11.9416,12.0118,11.8011,11.9416,96000.0],["1994-01-13",11.8713,12.0118,11.6606,11.7309,24300.0],["1994-01-14",11.6606,11.8713,11.6606,11.6606,31300.0],["1994-01-17",11.5904,11.5904,11.5201,11.5904,4700.0],["1994-01-18",11.5904,11.5904,11.4499,11.5201,2200.0],["1994-01-19",11.6606,11.7309,11.4499,11.5201,19900.0],["1994-01-20",11.6606,12.1523,11.5904,12.1523,33200.0],["1994-01-21",12.2226,12.5738,12.2226,12.5738,53300.0],["1994-01-24",12.7143,12.925,12.5738,12.7143,48100.0],["1994-01-25",12.8548,12.8548,12.1523,12.1523,28500.0],["1994-01-26",12.0118,12.0118,11.8011,11.9416,21200.0],["1994-01-27",11.9416,11.9416,11.8011,11.8011,11800.0],["1994-01-28",11.8011,11.8011,11.6606,11.6606,5200.0],["1994-01-31",11.7309,11.8011,11.6606,11.6606,14200.0],["1994-02-01",11.5904,11.7309,11.5904,11.6606,13000.0],["1994-02-02",11.5904,11.7309,11.5201,11.5904,8800.0],["1994-02-03",11.5904,11.6606,11.3796,11.5904,18300.0],["1994-02-04",11.5904,11.5904,10.9582,11.0987,18600.0],["1994-02-07",10.9582,11.0987,10.7474,10.9582,27900.0],["1994-02-08",11.0284,11.3796,10.9582,11.3094,21700.0],["1994-02-09",11.2391,11.8011,11.2391,11.8011,30100.0],["1994-02-10",11.6606,11.7309,11.5201,11.5904,7700.0],["1994-02-11",11.6606,11.6606,11.5201,11.5904,2100.0],["1994-02-14",11.5201,11.8713,11.4499,11.8713,25300.0],["1994-02-15",11.8713,11.9416,11.8011,11.8011,26400.0],["1994-02-16",11.8011,11.8011,11.6606,11.7309,25300.0],["1994-02-17",11.6606,11.8011,11.5201,11.5904,20300.0],["1994-02-18",11.5201,11.5904,11.3796,11.4499,13900.0],["1994-02-22",11.3796,11.9416,11.3796,11.9416,36600.0],["1994-02-23",11.9416,12.2226,11.9416,12.1523,24200.0],["1994-02-24",12.0118,12.0118,11.7309,11.7309,24300.0],["1994-02-25",11.8011,11.8713,11.7309,11.7309,11600.0],["1994-02-28",11.6606,11.7309,11.5904,11.6606,10600.0],["1994-03-01",11.6606,11.6606,11.3094,11.3796,15100.0],["1994-03-02",11.3094,11.5904,11.0284,11.5904,23000.0],["1994-03-03",11.4499,11.5904,11.3094,11.5201,13000.0],["1994-03-04",11.5201,11.6606,11.3094,11.5904,13200.0],["1994-03-07",11.5904,11.7309,11.5904,11.6606,23900.0],["1994-03-08",11.7309,11.7309,11.5904,11.7309,10800.0],["1994-03-09",11.7309,11.7309,11.5904,11.6606,8000.0],["1994-03-10",11.5871,11.7284,11.4458,11.5165,9400.0],["1994-03-11",11.4458,11.5165,11.3752,11.4458,5600.0],["1994-03-14",11.3752,11.5165,11.3752,11.3752,14000.0],["1994-03-15",11.3752,11.5871,11.3752,11.5871,21500.0],["1994-03-16",11.9404,12.3643,11.9404,12.3643,60600.0],["1994-03-17",12.5056,13.0709,12.5056,12.6469,91900.0],["1994-03-18",12.5763,13.0709,12.435,13.0709,88100.0],["1994-03-21",12.8589,13.2828,12.8589,13.2122,60200.0],["1994-03-22",13.1415,13.4948,13.1415,13.3535,18200.0],["1994-03-23",13.4948,13.6361,13.3535,13.4948,39100.0],["1994-03-24",13.6361,13.6361,13.2828,13.2828,41200.0],["1994-03-25",13.2828,13.3535,13.1415,13.1415,28000.0],["1994-03-28",13.0002,13.0002,12.5056,12.7882,31500.0],["1994-03-29",12.6469,12.7176,11.6578,11.7991,44900.0],["1994-03-30",11.5871,12.0817,11.3752,11.5165,46400.0],["1994-03-31",11.5871,11.5871,10.9513,10.9513,48700.0],["1994-04-04",10.8099,10.8806,10.598,10.598,88400.0],["1994-04-05",10.7393,11.0219,10.6686,10.9513,62000.0],["1994-04-06",10.9513,11.1632,10.9513,11.0219,32000.0],["1994-04-07",11.0219,11.3752,11.0219,11.3045,47800.0],["1994-04-08",11.3045,11.4458,11.0219,11.2339,47200.0],["1994-04-11",11.0219,11.2339,10.8806,11.0926,33200.0],["1994-04-12",11.1632,11.1632,10.81,10.9513,19200.0],["1994-04-13",10.9513,10.9513,10.4567,10.598,38700.0],["1994-04-14",10.5273,10.6686,10.4567,10.598,62000.0],["1994-04-15",10.5273,10.8099,10.5273,10.7393,16200.0],["1994-04-18",10.6686,10.6686,10.0328,10.0328,123400.0],["1994-04-19",10.0328,10.1741,10.0328,10.1034,15600.0],["1994-04-20",10.1741,10.4567,10.1034,10.4567,32700.0],["1994-04-21",10.386,10.7393,10.386,10.7393,36400.0],["1994-04-22",10.7393,10.7393,10.5273,10.5273,13500.0],["1994-04-25",10.598,10.7393,10.598,10.6686,12100.0],["1994-04-26",10.598,10.8099,10.5273,10.7393,16700.0],["1994-04-28",10.7393,10.8806,10.7393,10.7393,18500.0],["1994-04-29",10.7393,10.8099,10.598,10.6686,10800.0],["1994-05-02",10.598,10.8806,10.598,10.8806,12000.0],["1994-05-03",10.7393,10.8806,10.7393,10.81,9000.0],["1994-05-04",10.7393,10.81,10.6686,10.81,10100.0],["1994-05-05",10.8099,10.8099,10.4567,10.4567,11700.0],["1994-05-06",10.4567,10.5273,10.4567,10.5273,10000.0],["1994-05-09",10.598,10.7393,10.598,10.6686,4900.0],["1994-05-10",10.598,10.7393,10.598,10.598,9700.0],["1994-05-11",10.6686,10.6686,10.0328,10.2447,51800.0],["1994-05-12",10.1034,10.2447,10.1034,10.2447,16200.0],["1994-05-13",10.2447,10.3154,10.1034,10.3154,30900.0],["1994-05-16",10.3154,10.5273,10.3154,10.4567,12300.0],["1994-05-17",10.4567,10.6686,10.386,10.598,13100.0],["1994-05-18",10.598,10.598,10.386,10.5273,7600.0],["1994-05-19",10.5273,10.598,10.386,10.598,11900.0],["1994-05-20",10.598,10.6686,10.5273,10.5273,10900.0],["1994-05-23",10.386,10.386,10.2447,10.2447,31600.0],["1994-05-24",10.2447,10.2447,10.1034,10.1034,23800.0],["1994-05-25",10.1741,10.2447,10.1034,10.1741,11000.0],["1994-05-26",9.8915,10.1741,9.8208,10.1034,225300.0],["1994-05-27",10.0328,10.2447,10.0328,10.1741,10400.0],["1994-05-31",10.1034,10.1034,10.0328,10.0328,31200.0],["1994-06-01",10.0328,10.1034,9.9621,10.0328,14600.0],["1994-06-02",9.9621,10.0328,9.9621,9.9621,8900.0],["1994-06-03",10.0328,10.1034,9.9621,10.0328,26500.0],["1994-06-06",10.0328,10.1741,10.0328,10.1741,22700.0],["1994-06-07",10.1741,10.386,10.1741,10.3154,21200.0],["1994-06-08",10.386,10.386,10.1034,10.1741,9000.0],["1994-06-09",10.2424,10.3135,10.1001,10.2424,8300.0],["1994-06-10",10.1712,10.1712,10.1001,10.1712,4900.0],["1994-06-13",10.1712,10.3135,10.1712,10.3135,7300.0],["1994-06-14",10.2424,10.4557,10.2424,10.4557,13200.0],["1994-06-15",10.3846,10.4557,10.3135,10.4557,10600.0],["1994-06-16",10.598,10.7402,10.5269,10.6691,98500.0],["1994-06-17",10.6691,10.8825,10.6691,10.6691,62600.0],["1994-06-20",10.6691,10.7402,10.6691,10.7402,40600.0],["1994-06-21",10.7402,10.7402,10.6691,10.7402,12100.0],["1994-06-22",10.7402,10.8114,10.6691,10.8114,15000.0],["1994-06-23",10.8114,11.0248,10.7402,11.0248,27500.0],["1994-06-24",11.0248,11.0248,10.5269,10.5269,26500.0],["1994-06-27",10.4557,10.6691,10.3846,10.6691,32000.0],["1994-06-28",10.7402,10.7402,10.5269,10.6691,8800.0],["1994-06-29",10.6691,10.7402,10.5269,10.5269,10500.0],["1994-06-30",10.6691,10.6691,10.4557,10.5269,10200.0],["1994-07-01",10.598,10.598,10.3846,10.4557,8000.0],["1994-07-05",10.4557,10.5269,10.3846,10.4557,7200.0],["1994-07-06",10.5269,10.5269,10.3846,10.4557,12100.0],["1994-07-07",10.5269,10.5269,10.4557,10.5269,5600.0],["1994-07-08",10.4557,10.7402,10.4557,10.7402,9800.0],["1994-07-11",10.598,10.6691,10.598,10.6691,9200.0],["1994-07-12",10.598,10.598,10.5269,10.5269,3900.0],["1994-07-13",10.4557,10.598,10.4557,10.5269,10600.0],["1994-07-14",10.5269,10.6691,10.4557,10.5269,12900.0],["1994-07-15",10.5269,10.6691,10.5269,10.598,14300.0],["1994-07-18",10.598,10.9536,10.4557,10.8825,31000.0],["1994-07-19",10.9536,11.0248,10.8114,10.8114,17200.0],["1994-07-20",10.8825,10.8825,10.5269,10.7402,13700.0],["1994-07-21",10.598,10.6691,10.598,10.598,6500.0],["1994-07-22",10.6691,10.8114,10.598,10.8114,7500.0],["1994-07-25",10.7402,10.7402,10.5269,10.6691,8000.0],["1994-07-26",10.5269,10.598,10.5269,10.5269,4700.0],["1994-07-27",10.5269,10.598,10.4557,10.598,5800.0],["1994-07-28",10.5269,10.598,10.3846,10.598,5400.0],["1994-07-29",10.5269,10.6691,10.5269,10.6691,3500.0],["1994-08-01",10.598,10.8114,10.598,10.8114,15300.0],["1994-08-02",10.8114,10.8114,10.7402,10.7402,16600.0],["1994-08-03",10.8114,11.0959,10.8114,11.0959,56100.0],["1994-08-04",11.0959,11.3804,11.0959,11.167,28900.0],["1994-08-05",11.0959,11.0959,11.0248,11.0248,14500.0],["1994-08-08",11.0959,11.0959,11.0248,11.0248,29400.0],["1994-08-09",11.0248,11.0248,10.8114,10.8825,5400.0],["1994-08-10",10.8825,10.9536,10.8114,10.8114,27700.0],["1994-08-11",10.9536,10.9536,10.598,10.598,26700.0],["1994-08-12",10.6691,10.6691,10.5269,10.5269,7700.0],["1994-08-15",10.598,10.7402,10.4557,10.5269,16600.0],["1994-08-16",10.598,10.6691,10.5269,10.6691,11500.0],["1994-08-17",10.6691,10.7402,10.598,10.7402,17500.0],["1994-08-18",10.6691,10.6691,10.5269,10.5269,14600.0],["1994-08-19",10.6691,10.6691,10.5269,10.598,15300.0],["1994-08-22",10.7402,10.7402,10.598,10.598,32200.0],["1994-08-23",10.598,10.6691,10.5269,10.598,20100.0],["1994-08-24",10.598,10.7402,10.5269,10.7402,11200.0],["1994-08-25",10.6691,10.7402,10.598,10.6691,22100.0],["1994-08-26",10.6691,10.7402,10.598,10.7402,18000.0],["1994-08-29",10.7402,10.8114,10.6691,10.7402,18800.0],["1994-08-30",10.7402,11.2381,10.7402,11.167,26500.0],["1994-08-31",11.3093,11.5938,11.3093,11.4515,28900.0],["1994-09-01",11.5938,11.5938,11.2381,11.3093,21000.0],["1994-09-02",11.3093,11.3804,11.167,11.3093,10600.0],["1994-09-06",11.3064,11.378,11.2706,11.378,16300.0],["1994-09-07",11.3064,11.5211,11.3064,11.4495,22200.0],["1994-09-08",11.5211,12.0936,11.5211,12.022,53900.0],["1994-09-09",12.022,12.1651,11.8073,11.8789,43800.0],["1994-09-12",11.8073,12.0936,11.8073,12.0936,17500.0],["1994-09-13",12.022,12.1651,12.022,12.1651,39700.0],["1994-09-14",12.0936,12.4514,12.0936,12.4514,24400.0],["1994-09-15",12.4514,12.4514,12.3082,12.3798,28200.0],["1994-09-16",12.3798,12.3798,12.1651,12.2367,39500.0],["1994-09-19",12.1651,12.1651,11.8073,11.8073,31900.0],["1994-09-20",11.8073,11.8073,11.5926,11.5926,22600.0],["1994-09-21",11.5211,11.5926,11.5211,11.5211,15700.0],["1994-09-22",11.5211,11.5926,11.5211,11.5211,16700.0],["1994-09-23",11.5926,11.8073,11.5926,11.7358,10500.0],["1994-09-26",11.6642,11.6642,11.5211,11.5211,14000.0],["1994-09-27",11.6642,11.6642,11.378,11.378,24400.0],["1994-09-28",11.4495,11.4495,11.3064,11.378,35200.0],["1994-09-29",11.4495,11.4495,11.378,11.378,11100.0],["1994-09-30",11.378,11.5926,11.378,11.5926,20100.0],["1994-10-03",11.5926,11.5926,11.4495,11.4495,6200.0],["1994-10-04",11.5211,11.6642,11.5211,11.5926,23700.0],["1994-10-05",11.5211,11.6642,11.5211,11.6642,21300.0],["1994-10-06",11.7358,12.0936,11.7358,12.022,26100.0],["1994-10-07",12.022,12.2367,11.9504,12.1651,28200.0],["1994-10-10",12.0936,12.0936,12.022,12.022,10300.0],["1994-10-11",12.0936,12.2367,12.022,12.2367,20400.0],["1994-10-12",12.1651,12.2367,12.022,12.1651,17900.0],["1994-10-13",12.1651,12.666,12.1651,12.666,53300.0],["1994-10-14",12.666,12.666,12.1651,12.5229,31900.0],["1994-10-17",12.3798,12.5229,12.2367,12.2367,13000.0],["1994-10-18",12.3082,12.3798,12.2367,12.3798,61600.0],["1994-10-19",12.3798,12.3798,12.3082,12.3798,3800.0],["1994-10-20",12.3082,12.3082,12.022,12.022,7100.0],["1994-10-21",11.8789,11.9504,11.6642,11.8789,20500.0],["1994-10-24",11.8073,11.8789,11.7358,11.7358,60200.0],["1994-10-25",11.7358,11.8789,11.6642,11.6642,39800.0],["1994-10-26",11.5211,11.5211,11.3064,11.378,22500.0],["1994-10-27",11.378,11.4495,11.0202,11.2348,14300.0],["1994-10-28",11.3064,11.5211,11.3064,11.3064,35300.0],["1994-10-31",11.2348,11.3064,11.1633,11.3064,3300.0],["1994-11-01",11.1633,11.1633,11.0202,11.1633,13900.0],["1994-11-02",11.0917,11.0917,11.0202,11.0202,7500.0],["1994-11-03",11.0202,11.0202,10.7339,10.8055,35600.0],["1994-11-04",10.8055,10.8055,10.5908,10.5908,17500.0],["1994-11-07",10.5908,10.877,10.5908,10.8055,26400.0],["1994-11-08",10.877,11.2348,10.877,11.2348,18000.0],["1994-11-09",11.3064,11.3064,11.0917,11.2348,7700.0],["1994-11-10",11.378,11.378,11.0202,11.0202,18500.0],["1994-11-11",11.0202,11.0202,10.877,10.9486,5200.0],["1994-11-14",10.9486,11.0917,10.9486,11.0917,3800.0],["1994-11-15",10.9486,11.2348,10.9486,10.9486,15000.0],["1994-11-16",11.0917,11.0917,10.8055,10.877,19000.0],["1994-11-17",10.877,10.877,10.7339,10.877,10500.0],["1994-11-18",10.877,10.877,10.6624,10.6624,16600.0],["1994-11-21",10.6624,10.8055,10.6624,10.6624,3200.0],["1994-11-22",10.7339,10.8055,10.5908,10.5908,4600.0],["1994-11-23",10.5908,10.6624,10.3761,10.6624,19800.0],["1994-11-25",10.6624,10.6624,10.5908,10.5908,400.0],["1994-11-28",10.4477,10.6624,10.4477,10.6624,9900.0],["1994-11-29",10.5192,10.5908,10.4477,10.5192,24400.0],["1994-11-30",10.5908,10.5908,10.3761,10.5908,13700.0],["1994-12-01",10.5192,10.5908,10.3761,10.4477,15900.0],["1994-12-02",10.4477,10.5192,10.233,10.3046,24600.0],["1994-12-05",10.3046,10.4477,10.233,10.4477,5600.0],["1994-12-06",10.4477,10.5908,10.3761,10.5192,8900.0],["1994-12-07",10.4477,10.7339,10.4477,10.7339,8200.0],["1994-12-08",10.7339,10.7339,10.4477,10.5192,15600.0],["1994-12-09",10.5192,10.5192,10.3046,10.5192,11300.0],["1994-12-12",10.5884,10.5884,10.3723,10.5164,30500.0],["1994-12-13",10.5884,10.5884,10.3723,10.5884,13700.0],["1994-12-14",10.5164,10.5884,10.4443,10.5164,8600.0],["1994-12-15",10.4443,10.5164,10.3003,10.3723,22800.0],["1994-12-16",10.1562,10.1562,9.4359,9.9401,150800.0],["1994-12-19",9.7961,9.7961,9.58,9.724,33900.0],["1994-12-20",9.724,10.0842,9.724,10.0842,24600.0],["1994-12-21",10.0842,10.2282,10.0842,10.0842,32400.0],["1994-12-22",10.1562,10.1562,10.0842,10.1562,31900.0],["1994-12-23",10.2282,10.2282,10.1562,10.1562,23900.0],["1994-12-27",10.2282,10.3723,10.1562,10.2282,27600.0],["1994-12-28",10.1562,10.2282,10.0842,10.2282,11700.0],["1994-12-29",10.1562,10.3723,10.1562,10.3003,21900.0],["1994-12-30",10.3723,11.0926,10.3003,10.8045,53800.0],["1995-01-03",10.9485,10.9485,10.8045,10.8765,16400.0],["1995-01-04",10.8045,11.0206,10.7325,11.0206,50000.0],["1995-01-05",10.9485,11.0206,10.7325,10.8045,85500.0],["1995-01-06",10.8765,10.8765,10.8045,10.8045,42500.0],["1995-01-09",10.7325,10.8045,10.5884,10.8045,24100.0],["1995-01-10",10.7325,10.8045,10.5164,10.5164,20900.0],["1995-01-11",10.5164,10.5164,10.3723,10.3723,7100.0],["1995-01-12",10.3723,10.5884,10.3003,10.3723,39200.0],["1995-01-13",10.4443,10.4443,10.1562,10.3723,13600.0],["1995-01-16",10.4443,10.5164,10.3723,10.5164,9500.0],["1995-01-17",10.3723,10.5164,10.3003,10.5164,16200.0],["1995-01-18",10.4443,10.5164,10.4443,10.4443,16300.0],["1995-01-19",10.3723,10.5164,10.2282,10.2282,19000.0],["1995-01-20",10.3003,10.3723,10.1562,10.1562,40000.0],["1995-01-23",10.1562,10.1562,10.0122,10.0842,20300.0],["1995-01-24",10.0122,10.0122,9.8681,9.8681,17100.0],["1995-01-25",9.9401,9.9401,9.7961,9.8681,18600.0],["1995-01-26",9.8681,9.9401,9.7961,9.9401,19700.0],["1995-01-27",9.8681,10.0842,9.8681,10.0122,4400.0],["1995-01-30",9.9401,9.9401,9.8681,9.8681,3200.0],["1995-01-31",9.8681,10.0122,9.7961,10.0122,21900.0],["1995-02-01",9.9401,10.0122,9.8681,9.8681,12800.0],["1995-02-02",9.9401,9.9401,9.7961,9.9401,25700.0],["1995-02-03",9.8681,9.9401,9.7961,9.8681,20300.0],["1995-02-06",10.0122,10.2282,10.0122,10.0842,20800.0],["1995-02-07",10.1562,10.3723,10.0122,10.2282,22700.0],["1995-02-08",10.2282,10.3003,10.0842,10.0842,24900.0],["1995-02-09",10.0842,10.3003,10.0842,10.0842,26100.0],["1995-02-10",10.1562,10.1562,9.9401,10.0842,20900.0],["1995-02-13",10.0122,10.0842,10.0122,10.0842,43500.0],["1995-02-14",10.2282,10.3003,10.0842,10.2282,30700.0],["1995-02-15",10.3003,10.4443,10.3003,10.3723,38900.0],["1995-02-16",10.3723,10.6604,10.3723,10.4894,60600.0],["1995-02-17",10.5884,10.7325,10.5884,10.5884,18500.0],["1995-02-21",10.6604,10.8045,10.5884,10.8045,19100.0],["1995-02-22",10.7325,10.8045,10.7325,10.8045,8700.0],["1995-02-23",10.8045,10.8045,10.5884,10.6604,61200.0],["1995-02-24",10.6604,10.6604,10.5164,10.5164,26300.0],["1995-02-27",10.5884,10.7325,10.5164,10.5164,18600.0],["1995-02-28",10.5884,10.6604,10.5164,10.5164,17700.0],["1995-03-01",10.6604,10.8045,10.6604,10.7325,29900.0],["1995-03-02",10.8045,10.8045,10.5884,10.5884,14700.0],["1995-03-03",10.5884,10.5884,10.4443,10.5884,4800.0],["1995-03-06",10.5884,10.9485,10.5164,10.8765,20400.0],["1995-03-07",10.8045,10.8765,10.5884,10.6604,11800.0],["1995-03-08",10.5884,10.7325,10.5164,10.6604,28900.0],["1995-03-09",10.6604,10.7325,10.5884,10.6604,11100.0],["1995-03-10",10.73,10.8025,10.6575,10.73,8800.0],["1995-03-13",10.6575,10.6575,10.5125,10.585,16400.0],["1995-03-14",10.585,10.73,10.585,10.73,19000.0],["1995-03-15",10.73,10.73,10.585,10.585,3300.0],["1995-03-16",10.5125,10.585,10.44,10.5125,32100.0],["1995-03-17",10.5125,10.5125,10.3675,10.44,56200.0],["1995-03-20",10.5125,10.5125,10.295,10.295,10100.0],["1995-03-21",10.3675,10.5125,10.295,10.3675,8700.0],["1995-03-22",10.3675,10.3675,10.295,10.3675,9000.0],["1995-03-23",10.3675,10.3675,10.15,10.15,15200.0],["1995-03-24",10.15,10.15,10.005,10.0775,79500.0],["1995-03-27",10.0775,10.0775,9.9325,10.005,31500.0],["1995-03-28",10.005,10.295,10.005,10.2225,35900.0],["1995-03-29",10.295,10.3675,10.2225,10.2225,28100.0],["1995-03-30",10.2225,10.295,10.15,10.2225,31100.0],["1995-03-31",10.295,10.295,10.15,10.295,33600.0],["1995-04-03",10.2225,10.3675,10.2225,10.295,10900.0],["1995-04-04",10.6575,10.6575,10.5125,10.585,22800.0],["1995-04-05",10.5125,10.585,10.44,10.5125,7000.0],["1995-04-06",10.44,10.585,10.44,10.5125,10800.0],["1995-04-07",10.5125,10.5125,10.44,10.5125,14300.0],["1995-04-10",10.44,10.44,10.3675,10.44,7100.0],["1995-04-11",10.44,10.44,10.15,10.2225,14100.0],["1995-04-12",10.2225,10.44,10.15,10.3675,20300.0],["1995-04-13",10.3675,10.3675,10.005,10.0775,22500.0],["1995-04-17",10.0775,10.2225,10.005,10.2225,12300.0],["1995-04-18",10.15,10.2225,10.0775,10.2225,15000.0],["1995-04-19",10.15,10.15,10.005,10.15,5900.0],["1995-04-20",10.15,10.2225,10.005,10.2225,4300.0],["1995-04-21",10.3675,10.3675,10.005,10.295,35600.0],["1995-04-24",10.2225,10.295,10.15,10.295,16800.0],["1995-04-25",10.2225,10.3675,10.2225,10.295,20000.0],["1995-04-26",10.295,10.585,10.295,10.5125,18000.0],["1995-04-27",10.585,10.585,10.3675,10.44,9100.0],["1995-04-28",10.3675,10.3675,10.2225,10.295,9600.0],["1995-05-01",10.295,10.3675,10.2225,10.295,13000.0],["1995-05-02",10.3675,10.5125,10.295,10.44,14800.0],["1995-05-03",10.5125,10.5125,10.295,10.295,24200.0],["1995-05-04",10.3675,10.3675,10.15,10.2225,30900.0],["1995-05-05",10.295,10.295,10.15,10.2225,6000.0],["1995-05-08",10.295,10.5125,10.2225,10.44,28600.0],["1995-05-09",10.44,10.875,10.44,10.875,54500.0],["1995-05-10",10.875,10.875,10.6575,10.6575,37700.0],["1995-05-11",10.6575,10.6575,10.585,10.585,10100.0],["1995-05-12",10.585,10.6575,10.585,10.6575,7300.0],["1995-05-15",10.6575,10.73,10.585,10.585,33900.0],["1995-05-16",10.585,10.73,10.585,10.6575,10700.0],["1995-05-17",10.73,10.73,10.585,10.585,12100.0],["1995-05-18",10.6575,10.6575,10.5125,10.5125,9500.0],["1995-05-19",10.44,10.585,10.44,10.585,17200.0],["1995-05-22",10.585,10.585,10.5125,10.5125,40800.0],["1995-05-23",10.585,10.585,10.3675,10.5125,28000.0],["1995-05-24",10.5125,10.585,10.44,10.5125,3900.0],["1995-05-25",10.44,10.5125,10.3675,10.3675,9100.0],["1995-05-26",10.3675,10.5125,10.295,10.44,21200.0],["1995-05-30",10.44,10.5125,10.3675,10.44,2600.0],["1995-05-31",10.5125,10.585,10.44,10.585,18100.0],["1995-06-01",10.44,10.6575,10.15,10.585,42100.0],["1995-06-02",10.6575,10.6575,10.44,10.44,7700.0],["1995-06-05",10.3675,10.44,10.295,10.44,6700.0],["1995-06-06",10.3675,10.44,10.295,10.295,8400.0],["1995-06-07",10.3675,10.44,10.3675,10.44,6800.0],["1995-06-08",10.3675,10.5125,10.3675,10.5125,14600.0],["1995-06-09",10.44,10.5125,10.44,10.5125,5700.0],["1995-06-12",10.4763,10.5125,10.44,10.5125,13000.0],["1995-06-13",10.5125,10.5125,10.295,10.5125,8300.0],["1995-06-14",10.5826,10.5826,10.3636,10.3636,5900.0],["1995-06-15",10.4366,10.5096,10.4366,10.4366,5700.0],["1995-06-16",10.5826,10.5826,10.4366,10.5096,26700.0],["1995-06-19",10.5826,10.5826,10.4366,10.5096,39500.0],["1995-06-20",10.5096,10.5096,10.3636,10.3636,10200.0],["1995-06-21",10.4366,10.5096,10.3636,10.4366,14200.0],["1995-06-22",10.5096,10.5096,10.2907,10.3636,28600.0],["1995-06-23",10.3271,10.4366,10.2907,10.4366,10800.0],["1995-06-26",10.3636,10.5096,10.3636,10.3636,23000.0],["1995-06-27",10.4366,10.5826,10.4366,10.5826,22300.0],["1995-06-28",10.4366,10.5826,10.4366,10.5826,16900.0],["1995-06-29",10.4366,10.5096,10.3636,10.4366,8600.0],["1995-06-30",10.5096,10.5826,10.3636,10.5826,4700.0],["1995-07-03",10.5461,10.5461,10.5096,10.5096,1300.0],["1995-07-05",10.6556,10.6556,10.5096,10.5096,12200.0],["1995-07-06",10.5096,10.8015,10.5096,10.7286,28600.0],["1995-07-07",10.8015,10.8015,10.5826,10.6556,17300.0],["1995-07-10",10.6556,10.911,10.6556,10.8745,56700.0],["1995-07-11",10.8745,10.8745,10.6556,10.6556,22800.0],["1995-07-12",10.8015,10.8015,10.5826,10.8015,59700.0],["1995-07-13",10.7286,10.8745,10.7286,10.8015,27300.0],["1995-07-14",10.8015,10.8015,10.5826,10.7286,30600.0],["1995-07-17",10.6556,10.8015,10.6556,10.8015,9700.0],["1995-07-18",10.7286,10.8015,10.5826,10.5826,16700.0],["1995-07-19",10.5826,10.5826,10.3636,10.4366,33700.0],["1995-07-20",10.4366,10.4366,10.2177,10.3636,37800.0],["1995-07-21",10.3636,10.3636,10.2177,10.2907,42000.0],["1995-07-24",10.2177,10.2177,10.1447,10.1447,28300.0],["1995-07-25",10.2907,10.3636,10.0717,10.0717,75800.0],["1995-07-26",10.0717,10.1447,9.9987,10.0717,118200.0],["1995-07-27",10.1447,10.1447,9.9987,10.1447,66000.0],["1995-07-28",10.2177,10.2177,9.7068,9.7068,491300.0],["1995-07-31",9.6338,9.8528,9.6338,9.7798,288000.0],["1995-08-01",9.8528,9.9257,9.7798,9.9257,27400.0],["1995-08-02",9.9987,9.9987,9.9257,9.9257,13700.0],["1995-08-03",9.9257,9.9987,9.9257,9.9257,20000.0],["1995-08-04",9.9257,10.0717,9.9257,9.9987,62900.0],["1995-08-07",10.0717,10.2907,10.0717,10.2907,38100.0],["1995-08-08",10.2907,10.3636,10.2907,10.3636,34000.0],["1995-08-09",10.2907,10.3636,10.2177,10.2177,35500.0],["1995-08-10",10.2177,10.2907,10.1447,10.1447,168300.0],["1995-08-11",10.1447,10.2177,9.9987,9.9987,30200.0],["1995-08-14",9.9987,10.1082,9.9987,10.1082,13700.0],["1995-08-15",9.9987,10.2177,9.9987,10.2177,29900.0],["1995-08-16",10.1447,10.2177,10.1447,10.2177,59800.0],["1995-08-17",10.1447,10.2907,10.1447,10.2907,11800.0],["1995-08-18",10.1447,10.2177,10.1447,10.2177,18900.0],["1995-08-21",10.2177,10.3636,10.2177,10.2907,34600.0],["1995-08-22",10.2177,10.2907,10.1447,10.2177,7700.0],["1995-08-23",10.2177,10.2177,10.1447,10.1447,25000.0],["1995-08-24",10.1447,10.2907,10.1447,10.2177,5500.0],["1995-08-25",10.2177,10.2907,10.1447,10.1447,12900.0],["1995-08-28",10.1447,10.2177,10.0717,10.2177,7100.0],["1995-08-29",10.1812,10.2177,10.1447,10.2177,1900.0],["1995-08-30",10.1447,10.2177,10.1447,10.2177,17800.0],["1995-08-31",10.2177,10.2907,10.2177,10.2907,16600.0],["1995-09-01",10.2177,10.3636,10.1447,10.3636,38000.0],["1995-09-05",10.3636,10.5826,10.3636,10.5826,34000.0],["1995-09-06",10.5826,10.5826,10.4366,10.5096,8300.0],["1995-09-07",10.5096,10.5826,10.4366,10.5826,25600.0],["1995-09-08",10.5062,10.7266,10.5062,10.7266,6700.0],["1995-09-11",10.8001,10.8001,10.6531,10.6531,31400.0],["1995-09-12",10.7266,10.7266,10.5797,10.6531,12400.0],["1995-09-13",10.5797,10.6531,10.4327,10.4327,8700.0],["1995-09-14",10.5062,10.5796,10.3592,10.5062,11800.0],["1995-09-15",10.5797,10.6531,10.5797,10.6531,12200.0],["1995-09-18",10.6531,10.7266,10.5797,10.6531,31900.0],["1995-09-19",10.8001,10.8001,10.6531,10.7266,17400.0],["1995-09-20",10.7266,10.8001,10.7266,10.8001,6400.0],["1995-09-21",10.8001,10.8001,10.5797,10.5797,30000.0],["1995-09-22",10.5797,10.7266,10.5797,10.5797,10800.0],["1995-09-25",10.5797,10.6531,10.5797,10.5797,8900.0],["1995-09-26",10.5797,10.6531,10.5797,10.5797,14900.0],["1995-09-27",10.5796,10.6531,10.5062,10.5062,35900.0],["1995-09-28",10.5062,10.5062,10.3592,10.4327,11600.0],["1995-09-29",10.4327,10.5797,10.2858,10.5797,17400.0],["1995-10-02",10.5062,10.6531,10.5062,10.5797,8600.0],["1995-10-03",10.5797,10.7266,10.5797,10.5797,7900.0],["1995-10-04",10.6531,10.6531,10.2858,10.5797,13300.0],["1995-10-05",10.6531,10.7266,10.5797,10.5797,4000.0],["1995-10-06",10.5797,10.6531,10.5062,10.6531,2500.0],["1995-10-09",10.5797,10.7266,10.5797,10.5797,7900.0],["1995-10-10",10.5062,10.5062,10.3592,10.3592,8300.0],["1995-10-11",10.3592,10.4327,10.2858,10.2858,28200.0],["1995-10-12",10.2858,10.5062,10.2858,10.5062,10000.0],["1995-10-13",10.6531,10.6531,10.5062,10.5062,31700.0],["1995-10-16",10.5062,10.5062,10.3592,10.3592,15800.0],["1995-10-17",10.4327,10.5062,10.3592,10.5062,20200.0],["1995-10-18",10.4327,10.5797,10.4327,10.4327,2500.0],["1995-10-19",10.6531,10.7266,10.5062,10.5062,13800.0],["1995-10-20",10.5797,10.5797,10.4327,10.5797,11200.0],["1995-10-23",10.5062,10.5797,10.5062,10.5797,1400.0],["1995-10-24",10.5797,10.5797,10.4327,10.4327,28900.0],["1995-10-25",10.3592,10.3592,10.2858,10.2858,13400.0],["1995-10-26",10.2858,10.5062,10.2858,10.4327,11900.0],["1995-10-27",10.3592,10.4327,10.3592,10.3592,4000.0],["1995-10-30",10.4327,10.4327,10.2858,10.2858,20300.0],["1995-10-31",10.2858,10.3592,10.2858,10.2858,21300.0],["1995-11-01",10.2858,10.5062,10.2858,10.5062,10800.0],["1995-11-02",10.5062,10.5796,10.5062,10.5062,5700.0],["1995-11-03",10.4327,10.5062,10.4327,10.4327,24800.0],["1995-11-06",10.4327,10.5797,10.4327,10.4327,30900.0],["1995-11-07",10.5796,10.5796,10.5062,10.5062,6900.0],["1995-11-08",10.5062,10.6531,10.5062,10.6531,42100.0],["1995-11-09",10.5797,10.5797,10.5062,10.5797,10300.0],["1995-11-10",10.5062,10.5796,10.4327,10.5062,4900.0],["1995-11-13",10.4327,10.5797,10.4327,10.4327,2700.0],["1995-11-14",10.4327,10.5062,10.4327,10.5062,57200.0],["1995-11-15",10.6531,10.8735,10.6531,10.8735,21200.0],["1995-11-16",10.8735,11.1674,10.8735,11.0205,24700.0],["1995-11-17",11.0205,11.0939,10.8735,11.0205,23500.0],["1995-11-20",11.0205,11.0939,10.947,11.0205,7400.0],["1995-11-21",11.0205,11.0939,10.8735,10.947,9100.0],["1995-11-22",11.0939,11.0939,11.0205,11.0205,17700.0],["1995-11-24",10.947,11.0939,10.947,11.0939,11900.0],["1995-11-27",11.0205,11.0939,11.0205,11.0205,9800.0],["1995-11-28",11.0205,11.0939,10.947,11.0205,13600.0],["1995-11-29",10.947,11.0939,10.947,10.947,10500.0],["1995-11-30",11.0205,11.0939,10.947,11.0205,15100.0],["1995-12-01",11.0205,11.0205,10.947,11.0205,35400.0],["1995-12-04",11.0939,11.6082,11.0939,11.3878,54800.0],["1995-12-05",11.3143,11.6082,11.2409,11.3878,32600.0],["1995-12-06",11.3143,11.3143,11.0205,11.0205,17100.0],["1995-12-07",11.0205,11.1674,10.8735,10.8735,41400.0],["1995-12-08",10.8735,11.0205,10.8735,11.0205,15800.0],["1995-12-11",10.947,11.0939,10.8735,11.0572,6500.0],["1995-12-12",10.947,10.947,10.8001,10.8001,15200.0],["1995-12-13",10.8711,10.8711,10.7971,10.8711,16700.0],["1995-12-14",11.019,11.0929,10.945,11.019,11200.0],["1995-12-15",11.0929,11.1669,11.019,11.0929,62600.0],["1995-12-18",11.5366,11.5366,11.3887,11.5366,33400.0],["1995-12-19",11.5366,11.8324,11.4627,11.8324,33200.0],["1995-12-20",11.7585,11.9064,11.7585,11.7585,40000.0],["1995-12-21",11.7585,12.4241,11.7585,12.4241,72800.0],["1995-12-22",12.572,12.7938,12.4241,12.6459,29600.0],["1995-12-26",12.572,12.9417,12.572,12.572,23000.0],["1995-12-27",12.498,12.572,12.0543,12.1283,37300.0],["1995-12-28",12.1283,12.3501,12.1283,12.2022,9500.0],["1995-12-29",12.2762,12.4241,12.2762,12.2762,12600.0],["1996-01-02",12.1283,12.8678,12.1283,12.8678,58000.0],["1996-01-03",13.0157,13.0157,12.572,12.7199,24400.0],["1996-01-04",12.7199,12.7199,12.2762,12.2762,42400.0],["1996-01-05",12.2762,12.2762,12.0543,12.0543,15300.0],["1996-01-08",12.0543,12.498,12.0543,12.498,5400.0],["1996-01-09",12.4241,12.572,12.1283,12.1283,13700.0],["1996-01-10",11.9803,11.9803,11.8324,11.8324,9900.0],["1996-01-11",11.8324,12.2022,11.8324,12.2022,15400.0],["1996-01-12",12.1282,12.1282,11.6845,11.6845,24400.0],["1996-01-15",11.6845,11.9064,11.6845,11.9064,18400.0],["1996-01-16",12.0543,12.3501,12.0543,12.3501,38000.0],["1996-01-17",12.3501,12.3501,12.2762,12.2762,2400.0],["1996-01-18",12.2762,12.2762,11.9803,12.1283,17800.0],["1996-01-19",12.2762,12.2762,12.0543,12.2022,9200.0],["1996-01-22",12.2022,12.2022,12.0543,12.0913,5000.0],["1996-01-23",12.0543,12.0543,11.9064,11.9803,11800.0],["1996-01-24",11.9064,12.1283,11.9064,12.1283,11400.0],["1996-01-25",12.1282,12.1282,11.9803,12.0543,80300.0],["1996-01-26",11.9803,12.1283,11.9803,12.1283,4600.0],["1996-01-29",12.0543,12.3501,12.0543,12.3501,11400.0],["1996-01-30",12.3501,12.498,12.3501,12.4241,9100.0],["1996-01-31",12.572,12.572,12.2762,12.3501,8100.0],["1996-02-01",12.2762,12.3871,12.2022,12.2022,13300.0],["1996-02-02",12.3501,12.4241,12.2022,12.4241,6000.0],["1996-02-05",12.2762,12.498,12.2762,12.498,6800.0],["1996-02-06",12.4241,12.6459,12.4241,12.498,49200.0],["1996-02-07",12.498,12.7199,12.498,12.7199,115600.0],["1996-02-08",12.8678,13.7552,12.8678,13.4594,57200.0],["1996-02-09",13.3115,13.3854,13.0896,13.0896,11800.0],["1996-02-12",12.9417,13.6813,12.9417,13.6073,46000.0],["1996-02-13",13.6073,13.6073,13.3854,13.3854,23800.0],["1996-02-14",13.3854,13.5334,13.0896,13.0896,8600.0],["1996-02-15",13.0896,13.6073,13.0896,13.3115,44100.0],["1996-02-16",13.3115,13.3854,13.2375,13.3854,13700.0],["1996-02-20",13.3854,13.6813,13.3854,13.6813,29500.0],["1996-02-21",13.6073,13.7552,13.6073,13.6813,21900.0],["1996-02-22",13.6813,13.9031,13.6813,13.9031,17800.0],["1996-02-23",13.9031,13.9771,13.7552,13.8292,27400.0],["1996-02-26",13.7552,13.8292,13.6813,13.7552,21700.0],["1996-02-27",13.8292,13.8292,13.6073,13.6813,7800.0],["1996-02-28",13.8292,13.9031,13.6813,13.7552,18100.0],["1996-02-29",13.6813,13.9771,13.6813,13.9031,8700.0],["1996-03-01",13.9031,14.125,13.7552,14.125,40900.0],["1996-03-04",14.1989,14.1989,13.9771,14.051,27400.0],["1996-03-05",14.051,14.125,14.051,14.125,8500.0],["1996-03-06",14.125,14.4208,14.051,14.2729,40500.0],["1996-03-07",14.3468,14.3468,14.1989,14.2729,12500.0],["1996-03-08",14.125,14.125,13.7552,13.7552,25100.0],["1996-03-11",13.7552,13.8292,13.5334,13.5334,20400.0],["1996-03-12",13.6813,13.6813,13.4594,13.5334,14000.0],["1996-03-13",13.6073,13.6073,13.4594,13.6073,3700.0],["1996-03-14",13.6222,13.6966,13.6222,13.6222,13800.0],["1996-03-15",13.6222,13.8455,13.6222,13.6966,29300.0],["1996-03-18",13.5478,13.6222,13.3989,13.4733,33200.0],["1996-03-19",13.5478,13.6966,13.4733,13.6966,44500.0],["1996-03-20",13.6966,13.9199,13.6966,13.9199,29900.0],["1996-03-21",13.9944,14.1433,13.9944,14.0688,10000.0],["1996-03-22",14.1433,14.2177,14.1433,14.1433,12600.0],["1996-03-25",14.2921,14.441,14.2921,14.2921,28700.0],["1996-03-26",14.3666,14.5899,14.2921,14.441,36300.0],["1996-03-27",14.5155,14.5899,14.441,14.5899,14600.0],["1996-03-28",14.5899,14.5899,14.5154,14.5154,14200.0],["1996-03-29",14.5154,14.6643,14.5154,14.6643,26600.0],["1996-04-01",14.6643,14.7388,14.5154,14.5154,29700.0],["1996-04-02",14.6643,14.8132,14.6643,14.7388,36800.0],["1996-04-03",14.6643,14.6643,14.5154,14.5154,21700.0],["1996-04-04",14.5154,14.5899,14.5154,14.5154,3200.0],["1996-04-08",14.5155,14.5155,14.2177,14.2921,12200.0],["1996-04-09",14.2921,14.5899,14.2921,14.5154,10800.0],["1996-04-10",14.441,14.441,14.2921,14.2921,33200.0],["1996-04-11",14.5155,14.5899,14.3666,14.3666,35700.0],["1996-04-12",14.3666,14.5899,14.3666,14.5899,12000.0],["1996-04-15",14.5155,14.5155,14.3666,14.441,14500.0],["1996-04-16",14.441,14.5155,14.2921,14.2921,30000.0],["1996-04-17",14.2921,14.441,14.2921,14.441,7700.0],["1996-04-18",14.441,14.5155,14.3666,14.441,4900.0],["1996-04-19",14.441,14.5155,14.2921,14.3666,49000.0],["1996-04-22",14.441,14.5155,14.3666,14.3666,23700.0],["1996-04-23",14.5155,14.5155,14.3666,14.441,18400.0],["1996-04-24",14.3666,14.441,14.2921,14.2921,19200.0],["1996-04-25",14.2921,14.6643,14.2921,14.6643,13400.0],["1996-04-26",14.5899,14.7388,14.5899,14.7388,13700.0],["1996-04-29",14.6643,14.7388,14.5154,14.6643,12200.0],["1996-04-30",14.6643,14.6643,14.5155,14.5899,3900.0],["1996-05-01",14.7388,14.7388,14.5155,14.5899,9300.0],["1996-05-02",14.441,14.5155,14.2921,14.2921,14300.0],["1996-05-03",14.2921,14.2921,14.1433,14.1433,20800.0],["1996-05-06",14.0688,14.1433,13.9944,14.0688,31200.0],["1996-05-07",14.1433,14.2177,13.9944,14.2177,19100.0],["1996-05-08",14.0688,14.2177,14.0688,14.2177,8100.0],["1996-05-09",14.1433,14.441,14.1433,14.2921,27900.0],["1996-05-10",14.3666,14.6643,14.3666,14.5899,6800.0],["1996-05-13",14.441,14.5899,14.441,14.5154,7700.0],["1996-05-14",14.5154,14.8876,14.441,14.8876,18600.0],["1996-05-15",15.0365,15.4087,15.0365,15.3343,30900.0],["1996-05-16",15.3343,15.8553,15.3343,15.3343,27800.0],["1996-05-17",15.4087,15.632,15.2598,15.3343,20000.0],["1996-05-20",15.2598,15.2598,15.0365,15.2598,10200.0],["1996-05-21",15.1854,15.1854,15.111,15.111,7300.0],["1996-05-22",15.111,15.1854,15.111,15.1854,3200.0],["1996-05-23",15.111,15.111,14.8876,14.9621,8900.0],["1996-05-24",14.8132,14.8132,14.5899,14.7388,10500.0],["1996-05-28",14.8876,14.8876,14.6643,14.6643,4700.0],["1996-05-29",14.6643,14.8132,14.441,14.441,4700.0],["1996-05-30",14.5899,15.2598,14.5899,15.1854,42900.0],["1996-05-31",15.1854,15.5576,15.1854,15.4087,49300.0],["1996-06-03",15.2598,15.4831,15.111,15.2598,12000.0],["1996-06-04",15.2598,15.2598,15.111,15.111,7500.0],["1996-06-05",15.0365,15.0365,14.8876,14.8876,5600.0],["1996-06-06",15.111,15.632,14.9621,15.4087,55700.0],["1996-06-07",15.2598,15.3343,15.2598,15.3343,7900.0],["1996-06-10",15.1854,15.2598,15.1854,15.1854,13200.0],["1996-06-11",15.2598,15.2598,15.0365,15.111,2400.0],["1996-06-12",15.0365,15.2598,15.0365,15.2598,12600.0],["1996-06-13",15.1854,15.4831,15.1854,15.2598,34900.0],["1996-06-14",15.3497,15.3497,14.9753,15.0502,5400.0],["1996-06-17",15.0502,15.4246,15.0502,15.3497,5900.0],["1996-06-18",15.8738,15.9487,15.7241,15.7989,77500.0],["1996-06-19",15.7241,16.0236,15.7241,15.9487,43000.0],["1996-06-20",15.8738,15.8738,15.5743,15.5743,12700.0],["1996-06-21",15.7241,15.7241,15.6492,15.6492,59300.0],["1996-06-24",15.6492,15.7989,15.6492,15.7241,17900.0],["1996-06-25",15.5743,15.7989,15.4994,15.6492,24700.0],["1996-06-26",15.6492,15.6492,15.5743,15.5743,9600.0],["1996-06-27",15.4246,15.4246,15.2748,15.2748,14700.0],["1996-06-28",15.2748,15.4994,14.9753,14.9753,30800.0],["1996-07-01",15.0502,15.5743,15.0502,15.5743,17900.0],["1996-07-02",15.5743,15.9487,15.5743,15.9487,20500.0],["1996-07-03",15.7989,15.7989,15.7241,15.7241,9500.0],["1996-07-05",15.7241,15.7989,15.7241,15.7241,6700.0],["1996-07-08",15.5743,15.5743,15.2748,15.4246,31000.0],["1996-07-09",15.2748,15.5743,15.2748,15.3497,43500.0],["1996-07-10",15.2748,15.4246,15.1999,15.4246,4100.0],["1996-07-11",15.3497,15.3497,14.9004,14.9753,18700.0],["1996-07-12",14.9753,15.0502,14.9004,14.9753,19900.0],["1996-07-15",14.9753,14.9753,14.6009,14.6758,10600.0],["1996-07-16",14.6009,14.6758,14.4512,14.526,19400.0],["1996-07-17",14.6758,14.6758,14.526,14.6009,4700.0],["1996-07-18",14.6009,14.9753,14.6009,14.9004,10900.0],["1996-07-19",15.0502,15.0502,14.6758,14.6758,6900.0],["1996-07-22",14.526,14.526,14.3763,14.3763,10600.0],["1996-07-23",14.526,14.8256,14.4512,14.6009,23900.0],["1996-07-24",14.3763,14.3763,14.1517,14.1517,16200.0],["1996-07-25",14.3014,14.3763,14.2265,14.3763,9200.0],["1996-07-26",14.3763,14.3763,14.2265,14.264,20300.0],["1996-07-29",14.3763,14.526,14.3014,14.4512,17600.0],["1996-07-30",14.3763,14.3763,14.2265,14.3763,14200.0],["1996-07-31",14.3014,14.6758,14.3014,14.526,9400.0],["1996-08-01",14.7507,15.0502,14.7507,14.9004,37300.0],["1996-08-02",14.9004,15.1251,14.9004,15.1251,17000.0],["1996-08-05",15.0502,15.2748,15.0502,15.1251,6800.0],["1996-08-06",15.1251,15.3497,15.1251,15.2748,19200.0],["1996-08-07",15.4246,15.4994,15.4246,15.4246,12600.0],["1996-08-08",15.4246,15.4994,15.4246,15.4994,3300.0],["1996-08-09",15.4994,15.4994,15.4246,15.4246,4600.0],["1996-08-12",15.3497,15.4246,15.2748,15.2748,4400.0],["1996-08-13",15.1251,15.1999,15.1251,15.1999,4500.0],["1996-08-14",15.1251,15.5743,15.1251,15.5743,27200.0],["1996-08-15",15.4994,15.5743,15.4246,15.4994,3100.0],["1996-08-16",15.3497,15.4246,15.2748,15.3497,17000.0],["1996-08-19",15.2748,15.2748,15.0502,15.1251,13000.0],["1996-08-20",15.2748,15.5743,15.2748,15.5743,29700.0],["1996-08-21",15.4246,15.4246,15.3497,15.4246,7100.0],["1996-08-22",15.3497,15.4994,15.2748,15.4246,24700.0],["1996-08-23",15.3497,15.4246,15.2748,15.3497,7100.0],["1996-08-26",15.2748,15.4246,15.2748,15.4246,56200.0],["1996-08-27",15.4246,15.4246,15.2748,15.4246,20500.0],["1996-08-28",15.3497,15.4246,15.3497,15.4246,3900.0],["1996-08-29",15.2748,15.3497,15.2748,15.3497,5300.0],["1996-08-30",15.2748,15.3497,15.1251,15.1999,5200.0],["1996-09-03",15.0502,15.4246,15.0502,15.4246,8800.0],["1996-09-04",15.4246,15.4994,15.3497,15.4994,39600.0],["1996-09-05",15.4246,15.4246,15.3497,15.3497,3700.0],["1996-09-06",15.4246,15.5743,15.4246,15.4246,4700.0],["1996-09-09",15.4994,15.7241,15.4246,15.5743,24200.0],["1996-09-10",15.5894,15.74,15.5141,15.6647,17800.0],["1996-09-11",15.6647,16.0412,15.5894,15.9659,9300.0],["1996-09-12",15.8906,15.8906,15.74,15.8153,5300.0],["1996-09-13",15.6647,15.6647,15.5141,15.5141,2600.0],["1996-09-16",15.6647,16.945,15.5894,16.4931,73400.0],["1996-09-17",16.5684,16.6437,16.4178,16.4178,42200.0],["1996-09-18",16.5684,16.7944,16.5684,16.719,18300.0],["1996-09-19",16.719,16.719,16.6437,16.719,7500.0],["1996-09-20",16.6437,16.6437,16.5684,16.5684,11800.0],["1996-09-23",16.5684,16.5684,16.2672,16.3425,86200.0],["1996-09-24",16.1919,16.4931,16.1919,16.4931,58300.0],["1996-09-25",16.4931,16.719,16.4931,16.719,18100.0],["1996-09-26",16.719,16.719,16.5684,16.5684,23700.0],["1996-09-27",16.5684,16.719,16.5684,16.719,7900.0],["1996-09-30",16.719,16.719,16.5684,16.5684,13800.0],["1996-10-01",16.6437,16.719,16.6437,16.6437,5100.0],["1996-10-02",16.6814,16.719,16.5684,16.719,6400.0],["1996-10-03",16.719,16.719,16.5684,16.5684,24600.0],["1996-10-04",16.5684,16.719,16.5684,16.719,13400.0],["1996-10-07",16.719,16.7944,16.719,16.719,14400.0],["1996-10-08",16.719,16.7944,16.6437,16.6437,6800.0],["1996-10-09",16.5684,16.719,16.5684,16.719,8400.0],["1996-10-10",16.719,16.8697,16.719,16.7944,59200.0],["1996-10-11",16.8697,16.8697,16.7944,16.7944,5500.0],["1996-10-14",16.8697,17.0203,16.7944,17.0203,38500.0],["1996-10-15",17.0203,17.2462,17.0203,17.0203,9700.0],["1996-10-16",17.0956,17.0956,16.7944,16.8697,11900.0],["1996-10-17",16.7944,16.7944,16.4178,16.4178,23100.0],["1996-10-18",16.3425,16.719,16.3425,16.719,6400.0],["1996-10-21",16.719,16.8697,16.5684,16.8697,8700.0],["1996-10-22",16.7944,16.8697,16.6437,16.8697,6400.0],["1996-10-23",16.7944,16.8697,16.4931,16.6437,15300.0],["1996-10-24",16.7944,16.7944,16.5684,16.5684,2700.0],["1996-10-25",16.6437,16.719,16.5684,16.6437,5100.0],["1996-10-28",16.5684,16.719,16.5684,16.719,10800.0],["1996-10-29",16.719,16.7944,16.5684,16.719,11600.0],["1996-10-30",16.7944,16.7944,16.5684,16.5684,4400.0],["1996-10-31",16.6437,16.6437,16.4178,16.5684,10200.0],["1996-11-01",16.4178,16.4931,16.3425,16.4931,3300.0],["1996-11-04",16.6437,16.6437,16.4178,16.4178,4200.0],["1996-11-05",16.4931,16.4931,16.1919,16.2672,11500.0],["1996-11-06",16.4178,16.4178,16.1919,16.4178,24400.0],["1996-11-07",16.4178,16.4178,16.1166,16.2672,19900.0],["1996-11-08",16.1919,16.3425,16.1166,16.3425,17600.0],["1996-11-11",16.1919,16.3425,16.1919,16.3425,10000.0],["1996-11-12",16.2672,16.2672,16.1919,16.1919,3700.0],["1996-11-13",16.1919,16.2672,16.1166,16.1919,6700.0],["1996-11-14",16.1919,16.5684,16.1919,16.4178,14700.0],["1996-11-15",16.4931,16.5684,16.4931,16.4931,4000.0],["1996-11-18",16.4931,16.5684,16.4931,16.4931,11300.0],["1996-11-19",16.4931,16.4931,16.3425,16.3425,6900.0],["1996-11-20",16.4931,16.6437,16.4931,16.5684,21300.0],["1996-11-21",16.6437,16.6437,16.4178,16.4178,22900.0],["1996-11-22",16.5684,16.5684,16.4931,16.4931,4300.0],["1996-11-25",16.2672,16.3425,15.6647,15.6647,51700.0],["1996-11-26",15.5894,15.5894,15.0622,15.2881,32800.0],["1996-11-27",15.2128,15.5141,15.2128,15.5141,46800.0],["1996-11-29",15.5141,15.6647,15.5141,15.5894,62400.0],["1996-12-02",15.5894,15.8153,15.4388,15.8153,36400.0],["1996-12-03",15.8153,16.2672,15.8153,16.0412,12900.0],["1996-12-04",16.0412,16.3425,15.9659,16.1919,11600.0],["1996-12-05",16.1919,16.2672,15.8153,15.8906,13400.0],["1996-12-06",15.8153,15.9659,15.6647,15.6647,18500.0],["1996-12-09",15.74,15.8906,15.74,15.74,13300.0],["1996-12-10",15.8153,15.8906,15.6647,15.74,14000.0],["1996-12-11",15.8153,15.8153,15.5141,15.5894,18600.0],["1996-12-12",15.5141,15.5141,14.9869,14.9869,35300.0],["1996-12-13",14.9263,15.0778,14.6232,15.0778,19900.0],["1996-12-16",15.002,15.1536,15.002,15.002,4100.0],["1996-12-17",15.0778,15.0778,14.0171,14.3959,40000.0],["1996-12-18",14.4717,14.699,14.3959,14.699,8100.0],["1996-12-19",14.7747,14.9263,14.7747,14.8505,14600.0],["1996-12-20",14.7747,15.1536,14.7747,15.0778,18100.0],["1996-12-23",15.2293,15.4566,15.2293,15.4188,27300.0],["1996-12-24",15.3809,15.3809,15.2293,15.2293,15400.0],["1996-12-26",15.3051,15.6082,15.3051,15.6082,8200.0],["1996-12-27",15.6082,15.7597,15.6082,15.6082,7400.0],["1996-12-30",15.4566,15.4566,15.1536,15.1536,17200.0],["1996-12-31",15.1536,15.2293,15.002,15.002,8700.0],["1997-01-02",15.0778,15.2293,15.002,15.2293,8800.0],["1997-01-03",15.3809,15.3809,15.2293,15.3051,5200.0],["1997-01-06",15.3809,15.6082,15.3809,15.5324,13000.0],["1997-01-07",15.3809,15.4566,15.3051,15.3051,26100.0],["1997-01-08",15.3051,15.4567,15.3051,15.4567,7300.0],["1997-01-09",15.4567,15.4567,15.3809,15.4567,3600.0],["1997-01-10",15.3051,15.4567,15.3051,15.3809,18900.0],["1997-01-13",15.3809,15.3809,15.2293,15.2293,13500.0],["1997-01-14",15.3051,15.3051,15.0778,15.0778,14000.0],["1997-01-15",15.002,15.1536,15.002,15.1536,47900.0],["1997-01-16",15.3051,15.3051,15.0778,15.0778,9000.0],["1997-01-17",15.002,15.0778,14.7747,14.8505,13500.0],["1997-01-20",14.8505,14.8505,14.699,14.7747,15700.0],["1997-01-21",14.7747,14.7747,14.4717,14.6232,68100.0],["1997-01-22",14.6232,14.699,14.5474,14.6232,2900.0],["1997-01-23",14.5474,14.5474,14.3959,14.4717,13700.0],["1997-01-24",14.3959,14.4717,14.2444,14.4717,23000.0],["1997-01-27",14.4717,14.4717,14.3201,14.3959,16800.0],["1997-01-28",14.3201,14.5474,14.2444,14.5474,19200.0],["1997-01-29",14.5474,14.5474,14.4717,14.4717,47000.0],["1997-01-30",14.6232,14.6232,14.4717,14.4717,15300.0],["1997-01-31",14.4717,14.5474,14.1686,14.1686,19700.0],["1997-02-03",14.1686,14.3201,14.1686,14.3201,22500.0],["1997-02-04",14.4717,15.9112,14.3959,15.9112,213800.0],["1997-02-05",15.8355,16.1386,15.3809,15.6082,43200.0],["1997-02-06",15.6082,16.0628,15.5324,16.0628,66600.0],["1997-02-07",16.0628,16.0628,15.5324,15.684,42900.0],["1997-02-10",15.7597,15.7597,15.002,15.3051,32200.0],["1997-02-11",15.0778,15.0778,14.4717,14.4717,64400.0],["1997-02-12",14.5474,14.6232,14.4717,14.6232,35000.0],["1997-02-13",14.5474,14.5474,14.1686,14.4717,79000.0],["1997-02-14",14.5474,14.8505,14.4717,14.7747,12600.0],["1997-02-18",14.7747,14.8505,14.5474,14.5474,24300.0],["1997-02-19",14.5474,14.699,14.4717,14.699,13100.0],["1997-02-20",14.6232,14.6232,14.3201,14.3201,34600.0],["1997-02-21",14.3959,14.699,14.3959,14.5474,25200.0],["1997-02-24",14.5474,14.699,14.4717,14.6232,23000.0],["1997-02-25",14.5474,14.5474,14.4717,14.4717,37400.0],["1997-02-26",14.5474,14.6232,14.5474,14.5474,18000.0],["1997-02-27",14.5474,14.6232,14.5474,14.5474,19300.0],["1997-02-28",14.5474,14.6232,14.5474,14.6232,7800.0],["1997-03-03",14.6232,14.699,14.3201,14.3201,22800.0],["1997-03-04",14.3201,14.6232,14.3201,14.5474,12500.0],["1997-03-05",14.6232,14.6232,14.4717,14.4717,5800.0],["1997-03-06",14.4717,14.4717,14.3959,14.3959,7600.0],["1997-03-07",14.3959,14.4717,14.3959,14.4717,7700.0],["1997-03-10",14.5474,14.6232,14.4717,14.6232,17800.0],["1997-03-11",14.5474,14.8505,14.4717,14.8505,19800.0],["1997-03-12",14.8505,14.8505,14.6611,14.6611,15800.0],["1997-03-13",14.4857,14.562,14.4095,14.4857,7600.0],["1997-03-14",14.4857,14.7145,14.4857,14.7145,11600.0],["1997-03-17",14.6382,14.7145,14.4857,14.6382,22600.0],["1997-03-18",14.4857,14.562,14.0283,14.1808,76300.0],["1997-03-19",14.1808,14.1808,14.0283,14.1808,36100.0],["1997-03-20",14.1045,14.1045,14.0283,14.0283,9700.0],["1997-03-21",14.1045,14.1808,14.0283,14.0283,23800.0],["1997-03-24",13.952,13.952,13.7996,13.8758,20700.0],["1997-03-25",13.8758,14.1808,13.7996,13.8758,24300.0],["1997-03-26",13.952,14.1045,13.8758,14.1045,28800.0],["1997-03-27",14.0283,14.0283,13.7996,13.7996,50500.0],["1997-03-31",13.952,14.0283,13.3421,13.3421,41300.0],["1997-04-01",13.3421,13.7996,13.3421,13.7233,35400.0],["1997-04-02",13.7996,13.7996,13.4946,13.4946,28200.0],["1997-04-03",13.4184,13.4184,13.3421,13.3421,4800.0],["1997-04-04",13.3421,13.4946,13.2659,13.4946,29300.0],["1997-04-07",13.5708,13.6471,13.3421,13.4184,15600.0],["1997-04-08",13.3421,13.4184,13.2659,13.3421,6200.0],["1997-04-09",13.3421,13.4184,13.0372,13.0372,39000.0],["1997-04-10",13.0372,13.0372,12.8847,13.0372,9700.0],["1997-04-11",12.8847,13.0372,12.8084,12.9609,15700.0],["1997-04-14",12.8847,12.9609,12.8084,12.9609,12400.0],["1997-04-15",12.9609,13.3421,12.9609,13.1134,15800.0],["1997-04-16",13.1896,13.3421,13.0372,13.0372,16300.0],["1997-04-17",13.0372,13.3421,13.0372,13.2659,19400.0],["1997-04-18",13.2659,13.2659,13.1134,13.1896,17300.0],["1997-04-21",13.1896,13.1896,12.9609,12.9609,19200.0],["1997-04-22",13.0372,13.2659,13.0372,13.2659,5600.0],["1997-04-23",13.3421,13.3421,13.0372,13.1134,37800.0],["1997-04-24",13.1134,13.1134,12.9609,13.0372,2300.0],["1997-04-25",12.8847,12.8847,12.8084,12.8847,9800.0],["1997-04-28",12.8847,12.9609,12.8084,12.8847,6900.0],["1997-04-29",12.9609,13.1896,12.9609,12.9609,22500.0],["1997-04-30",12.8847,12.9609,12.8084,12.8847,19100.0],["1997-05-01",12.9609,13.1896,12.8847,13.1896,12500.0],["1997-05-02",13.1896,13.8758,13.1896,13.8758,20800.0],["1997-05-05",13.8758,14.4857,13.8758,14.257,62700.0],["1997-05-06",14.257,14.3333,13.952,14.3333,53400.0],["1997-05-07",14.3333,14.4857,14.3333,14.3333,23400.0],["1997-05-08",14.257,14.257,13.7233,13.7233,8300.0],["1997-05-09",13.7996,13.9521,13.7233,13.7233,5000.0],["1997-05-12",13.7996,14.1808,13.6471,14.1045,29500.0],["1997-05-13",14.1808,14.3333,14.1045,14.3333,23500.0],["1997-05-14",14.4095,14.6382,14.4095,14.6382,26700.0],["1997-05-15",14.6382,14.6382,14.562,14.562,8500.0],["1997-05-16",14.6382,14.6382,14.1808,14.1808,14500.0],["1997-05-19",14.257,14.6382,14.257,14.6382,30300.0],["1997-05-20",14.6382,14.7907,14.6382,14.7145,37600.0],["1997-05-21",14.6382,14.7145,14.4857,14.6382,8100.0],["1997-05-22",14.7907,14.7907,14.7145,14.7907,10700.0],["1997-05-23",14.7907,14.9432,14.7907,14.9432,5200.0],["1997-05-27",14.9432,15.1719,14.4857,14.562,22200.0],["1997-05-28",14.7145,14.7145,14.4095,14.562,9300.0],["1997-05-29",14.7145,14.9432,14.7145,14.9432,7900.0],["1997-05-30",14.9432,15.0194,14.7907,15.0194,32500.0],["1997-06-02",15.0957,15.6293,15.0957,15.6293,16000.0],["1997-06-03",15.6293,15.7056,15.4769,15.5531,70300.0],["1997-06-04",15.6293,15.7056,15.3244,15.4006,49500.0],["1997-06-05",15.2481,15.4769,15.2481,15.4769,17700.0],["1997-06-06",15.2481,15.3244,15.2481,15.3244,18500.0],["1997-06-09",15.2481,15.3244,14.7907,14.9432,32900.0],["1997-06-10",14.8669,14.8669,14.7907,14.8669,13000.0],["1997-06-11",14.7907,14.8669,14.7907,14.8669,16300.0],["1997-06-12",14.8669,15.0194,14.7907,15.0194,25100.0],["1997-06-13",15.0957,15.1719,15.0957,15.1719,10000.0],["1997-06-16",15.2639,15.4174,15.1872,15.3406,14700.0],["1997-06-17",15.3406,15.8776,15.2639,15.8776,30200.0],["1997-06-18",15.8776,16.031,15.5708,15.6475,17000.0],["1997-06-19",15.6475,15.6475,15.3406,15.6475,30500.0],["1997-06-20",15.4941,15.7242,15.3406,15.3406,48600.0],["1997-06-23",15.3406,15.3406,14.9571,15.2639,23300.0],["1997-06-24",15.4174,15.4174,15.3406,15.3406,5100.0],["1997-06-25",15.379,15.379,15.1105,15.1489,14400.0],["1997-06-26",15.1489,15.2639,14.9571,15.2639,18500.0],["1997-06-27",15.4173,15.4941,15.2639,15.4941,14200.0],["1997-06-30",15.3406,15.4174,15.0338,15.1105,38300.0],["1997-07-01",15.1105,15.1105,14.9571,14.9955,16400.0],["1997-07-02",15.0338,15.1872,15.0338,15.1489,26500.0],["1997-07-03",15.2256,15.2256,15.1489,15.1489,6200.0],["1997-07-07",15.2256,15.2639,15.0338,15.0722,35800.0],["1997-07-08",15.0722,15.3023,15.0722,15.2256,16600.0],["1997-07-09",15.3023,15.379,15.1872,15.2639,26600.0],["1997-07-10",15.1105,15.2256,15.1105,15.2256,12300.0],["1997-07-11",15.3406,15.4557,15.3406,15.379,37900.0],["1997-07-14",15.4174,15.4941,15.3406,15.3406,37800.0],["1997-07-15",15.3406,15.4557,15.3406,15.379,32900.0],["1997-07-16",15.379,15.5324,15.3406,15.4941,80500.0],["1997-07-17",15.3406,15.3406,15.2639,15.3023,21600.0],["1997-07-18",15.2639,15.3023,15.2256,15.2639,11300.0],["1997-07-21",15.2256,15.2639,15.1872,15.2639,5300.0],["1997-07-22",15.2256,15.3406,15.2256,15.3406,13300.0],["1997-07-23",15.3406,15.4941,15.3406,15.4557,5200.0],["1997-07-24",15.3406,15.4173,15.3023,15.379,10000.0],["1997-07-25",15.4174,15.6091,15.4174,15.5708,7700.0],["1997-07-28",15.6475,15.6475,15.3406,15.4941,31900.0],["1997-07-29",15.4941,15.7242,15.4174,15.6475,12400.0],["1997-07-30",15.6858,15.6858,15.379,15.6475,20500.0],["1997-07-31",15.5708,15.6858,15.5708,15.6091,16800.0],["1997-08-01",15.6858,15.7625,15.6091,15.7242,12400.0],["1997-08-04",15.7242,15.8009,15.6475,15.7242,12500.0],["1997-08-05",15.7242,15.9543,15.6475,15.9159,18400.0],["1997-08-06",15.8776,16.1077,15.8776,16.1077,9600.0],["1997-08-07",16.1077,16.1844,16.0693,16.0693,6100.0],["1997-08-08",16.031,16.0693,15.8009,15.8392,8400.0],["1997-08-11",15.7625,15.8009,15.4174,15.6475,19400.0],["1997-08-12",15.7625,16.0693,15.7242,16.0693,14900.0],["1997-08-13",16.0693,16.0693,15.8776,16.031,14500.0],["1997-08-14",15.9926,15.9926,15.8776,15.8776,4000.0],["1997-08-15",15.8776,16.031,15.8776,15.8776,3200.0],["1997-08-18",15.8776,16.1077,15.8776,16.031,11200.0],["1997-08-19",16.031,16.146,15.9926,16.146,2100.0],["1997-08-20",16.4528,18.4088,16.4528,18.2554,61800.0],["1997-08-21",18.1403,18.1403,17.3349,17.3349,32600.0],["1997-08-22",17.2966,17.2966,16.9898,17.1048,12300.0],["1997-08-25",17.1432,17.1815,16.6446,17.1815,24600.0],["1997-08-26",17.1815,17.3349,17.1432,17.1432,21900.0],["1997-08-27",17.1432,17.1432,17.1048,17.1432,8100.0],["1997-08-28",17.0281,17.2199,16.9514,17.1815,7400.0],["1997-08-29",17.3349,18.0253,17.2582,17.7568,15600.0],["1997-09-02",17.6801,18.102,17.6801,17.8335,10200.0],["1997-09-03",17.6801,17.8719,17.565,17.7951,6000.0],["1997-09-04",17.8719,18.102,17.7568,17.8335,13300.0],["1997-09-05",17.9869,17.9869,17.7952,17.8335,8500.0],["1997-09-08",17.7952,18.2554,17.7952,18.1787,6000.0],["1997-09-09",18.102,18.3321,18.102,18.1787,3900.0],["1997-09-10",18.2712,18.4254,18.2326,18.3097,2300.0],["1997-09-11",18.2326,18.2712,17.7701,17.7701,4700.0],["1997-09-12",17.8086,18.0399,17.8086,18.0399,3500.0],["1997-09-15",18.1941,18.1941,18.0399,18.1555,3700.0],["1997-09-16",18.2326,18.4254,18.2326,18.4254,5900.0],["1997-09-17",18.4639,18.4639,18.3483,18.3868,4900.0],["1997-09-18",18.3868,18.4254,18.2712,18.2712,11500.0],["1997-09-19",18.117,18.1555,17.8857,17.8857,7000.0],["1997-09-22",17.7315,17.8472,17.693,17.693,20800.0],["1997-09-23",17.7701,18.1555,17.7701,18.1555,17900.0],["1997-09-24",18.1555,18.6952,17.9628,18.5795,25900.0],["1997-09-25",18.5025,18.541,18.3868,18.541,2200.0],["1997-09-26",18.6952,18.6952,18.3097,18.3097,6300.0],["1997-09-29",18.2326,18.2326,17.9243,18.0014,12400.0],["1997-09-30",18.0784,18.4254,18.0784,18.4254,11500.0],["1997-10-01",18.3483,18.4254,18.2712,18.4254,236400.0],["1997-10-02",18.4254,18.4254,18.117,18.3483,8400.0],["1997-10-03",18.3868,18.4254,18.2712,18.3097,10100.0],["1997-10-06",18.3868,18.8108,18.3868,18.7337,6900.0],["1997-10-07",18.6952,18.6952,17.7701,17.8472,21300.0],["1997-10-08",17.8086,17.8086,17.4617,17.4617,9100.0],["1997-10-09",17.5388,17.693,17.4617,17.6159,4200.0],["1997-10-10",17.4617,17.8086,17.4231,17.8086,5700.0],["1997-10-13",17.8472,18.1555,17.8472,18.117,11000.0],["1997-10-14",18.117,18.2712,18.117,18.2712,9300.0],["1997-10-15",18.1941,18.2326,18.1555,18.2326,9200.0],["1997-10-16",18.1555,18.5025,18.1555,18.3868,11800.0],["1997-10-17",18.3483,18.3483,18.0784,18.1555,17900.0],["1997-10-20",18.1555,18.3483,18.1555,18.3483,1300.0],["1997-10-21",18.2712,18.2712,18.1941,18.2326,14900.0],["1997-10-22",18.1941,18.1941,17.6544,17.6544,44400.0],["1997-10-23",17.5773,17.693,17.4231,17.6544,37300.0],["1997-10-24",17.6159,17.6544,17.5773,17.6159,36200.0],["1997-10-27",17.4617,17.5002,17.269,17.3075,42200.0],["1997-10-28",17.1148,17.7315,17.1148,17.7315,20900.0],["1997-10-29",17.7315,17.9243,17.7315,17.9243,7100.0],["1997-10-30",17.7315,17.7701,17.6159,17.7315,9600.0],["1997-10-31",17.7315,17.9243,17.7315,17.8857,19000.0],["1997-11-03",17.9243,18.0399,17.9243,18.0014,1600.0],["1997-11-04",18.1555,18.1555,17.8086,17.8472,43200.0],["1997-11-05",17.8472,17.8857,17.8472,17.8857,4300.0],["1997-11-06",17.8857,17.9628,17.7315,17.7315,6200.0],["1997-11-07",17.6544,17.7315,17.6544,17.7315,4600.0],["1997-11-10",17.6544,17.8857,17.6544,17.8472,11000.0],["1997-11-11",17.8857,17.8857,17.693,17.8472,1800.0],["1997-11-12",17.693,17.7315,17.1533,17.1533,10800.0],["1997-11-13",17.1533,17.269,17.1148,17.269,4500.0],["1997-11-14",17.1919,17.3846,17.1533,17.3461,3100.0],["1997-11-17",17.269,17.4232,16.922,17.1533,10400.0],["1997-11-18",17.2304,17.3461,17.2304,17.3075,3700.0],["1997-11-19",17.4617,17.6159,17.4232,17.6159,2900.0],["1997-11-20",17.5773,17.5773,17.4617,17.5773,3200.0],["1997-11-21",17.6159,17.6159,17.4617,17.4617,11400.0],["1997-11-24",17.3075,17.3075,17.0377,17.0762,4400.0],["1997-11-25",17.1533,17.2304,17.0762,17.1919,5800.0],["1997-11-26",17.1148,17.1919,16.2667,16.4209,16200.0],["1997-11-28",16.4209,16.7293,16.4209,16.7293,2600.0],["1997-12-01",16.8835,17.4232,16.8835,17.2304,15400.0],["1997-12-02",17.269,17.269,17.1919,17.1919,10100.0],["1997-12-03",17.3075,17.4617,17.0762,17.0762,7600.0],["1997-12-04",17.1533,17.2304,17.0762,17.0762,9000.0],["1997-12-05",16.9606,17.269,16.8835,17.269,12900.0],["1997-12-08",17.269,17.269,17.0762,17.1919,21000.0],["1997-12-09",17.1533,17.1533,16.7679,16.922,6000.0],["1997-12-10",16.922,16.922,16.6522,16.7293,17300.0],["1997-12-11",16.7293,16.8064,16.4209,16.6522,16000.0],["1997-12-12",16.6522,16.8064,16.6522,16.7679,6500.0],["1997-12-15",16.6671,16.8609,16.5896,16.6283,17100.0],["1997-12-16",16.5508,16.8221,16.512,16.8221,3700.0],["1997-12-17",16.8996,16.8996,16.7446,16.7446,10200.0],["1997-12-18",16.7446,16.7446,16.1632,16.2019,14900.0],["1997-12-19",16.357,16.357,15.8919,15.8919,11500.0],["1997-12-22",15.8919,15.8919,15.7756,15.8143,12400.0],["1997-12-23",15.7756,16.2407,15.7756,16.2407,7300.0],["1997-12-24",16.1632,16.2019,16.1632,16.2019,1000.0],["1997-12-26",16.1632,16.2019,16.1244,16.1632,1500.0],["1997-12-29",16.1632,16.5896,16.1632,16.5896,6700.0],["1997-12-30",16.6283,16.8609,16.6283,16.6283,10100.0],["1997-12-31",16.7834,17.0934,16.7834,17.0547,6700.0],["1998-01-02",17.0547,17.0934,16.512,16.7058,22800.0],["1998-01-05",16.7446,16.7446,16.1244,16.2795,90100.0],["1998-01-06",16.2795,16.2795,16.0469,16.1244,23400.0],["1998-01-07",16.0857,16.4345,15.9694,16.4345,61400.0],["1998-01-08",16.357,16.3957,16.0857,16.0857,48400.0],["1998-01-09",16.202,16.202,15.9306,15.9306,12000.0],["1998-01-12",15.8919,16.1244,15.6981,15.8919,37300.0],["1998-01-13",16.0081,16.1244,16.0081,16.0857,2000.0],["1998-01-14",16.2407,16.7446,16.2407,16.6283,47700.0],["1998-01-15",16.6283,16.7058,16.512,16.512,7400.0],["1998-01-16",16.5896,16.5896,15.8143,16.2795,29500.0],["1998-01-20",16.2795,16.5896,15.8143,16.512,46700.0],["1998-01-21",16.5508,16.6671,16.1632,16.512,59100.0],["1998-01-22",16.512,16.6671,16.357,16.6671,10700.0],["1998-01-23",16.5508,16.8996,16.5508,16.8221,9200.0],["1998-01-26",16.8996,17.0934,16.7446,17.0934,17800.0],["1998-01-27",16.9772,17.2872,16.9384,17.1322,12300.0],["1998-01-28",17.2485,17.5198,17.2485,17.4811,4000.0],["1998-01-29",17.4035,17.7524,17.4035,17.4423,17900.0],["1998-01-30",17.4423,17.4811,17.1322,17.2097,3900.0],["1998-02-02",17.3648,17.4423,17.2873,17.3648,14000.0],["1998-02-03",17.4035,17.6749,17.4035,17.4811,9500.0],["1998-02-04",17.4035,17.481,17.326,17.326,10100.0],["1998-02-05",17.2485,17.5198,17.2485,17.5198,30800.0],["1998-02-06",17.5198,17.8687,17.4423,17.8687,16700.0],["1998-02-09",17.7911,17.9074,17.7911,17.8299,3100.0],["1998-02-10",17.9074,18.2563,17.9074,18.2563,5200.0],["1998-02-11",19.2253,19.3028,18.9927,19.0315,52600.0],["1998-02-12",19.1865,19.3803,19.109,19.1478,13500.0],["1998-02-13",19.1865,19.3028,18.954,19.1478,12200.0],["1998-02-17",19.3028,19.4191,19.264,19.3028,12900.0],["1998-02-18",19.2253,19.4191,19.2253,19.2253,8200.0],["1998-02-19",19.3028,19.3028,18.9152,18.9152,6900.0],["1998-02-20",19.2253,19.2253,18.9927,19.0702,13600.0],["1998-02-23",19.0702,19.3416,18.9152,19.109,18400.0],["1998-02-24",19.1865,19.2253,19.0702,19.1478,6800.0],["1998-02-25",19.2253,19.4191,19.1478,19.4191,7700.0],["1998-02-26",19.4191,19.4966,19.2253,19.4966,5300.0],["1998-02-27",19.5741,19.8067,19.3416,19.8067,10400.0],["1998-03-02",19.8455,19.8455,19.4966,19.6129,7900.0],["1998-03-03",19.5354,19.7679,19.4578,19.6904,2500.0],["1998-03-04",19.6129,19.6129,19.3028,19.4578,20700.0],["1998-03-05",19.4191,19.4966,19.4191,19.4578,5100.0],["1998-03-06",19.3803,19.8067,19.3803,19.6129,9900.0],["1998-03-09",19.6516,19.6516,19.4578,19.5354,8800.0],["1998-03-10",19.5354,19.5354,19.2253,19.3803,11700.0],["1998-03-11",19.2253,19.4578,19.2253,19.3803,22500.0],["1998-03-12",19.4191,19.4191,19.264,19.4191,3200.0],["1998-03-13",19.2789,19.4347,19.2399,19.4347,2300.0],["1998-03-16",19.3957,19.5515,19.3957,19.5515,6400.0],["1998-03-17",19.6294,19.902,19.5515,19.7852,5300.0],["1998-03-18",19.6294,19.6683,19.4736,19.5515,6400.0],["1998-03-19",19.5905,19.6294,19.4736,19.6294,12100.0],["1998-03-20",19.6294,19.6294,19.3957,19.3957,6700.0],["1998-03-23",19.3178,19.3178,19.0062,19.162,36800.0],["1998-03-24",19.2789,19.2789,19.0062,19.162,16700.0],["1998-03-25",19.1231,19.162,18.9673,19.1231,15000.0],["1998-03-26",18.9673,19.0452,18.8505,18.9673,5900.0],["1998-03-27",19.0062,19.0841,18.8505,19.0841,21200.0],["1998-03-30",19.0062,19.0062,18.7336,18.8115,6500.0],["1998-03-31",18.7336,19.0452,18.6947,19.0062,6900.0],["1998-04-01",19.0452,19.1231,18.8894,19.1231,10400.0],["1998-04-02",19.162,19.5515,19.162,19.5126,20500.0],["1998-04-03",19.4736,19.7852,19.4736,19.4736,9500.0],["1998-04-06",19.5905,19.7462,19.5126,19.6294,11600.0],["1998-04-07",19.5515,19.6683,19.3178,19.3957,7800.0],["1998-04-08",19.3178,19.5515,19.3178,19.5126,9600.0],["1998-04-09",19.5126,19.6683,19.3568,19.5515,14900.0],["1998-04-13",19.6683,19.7852,19.5905,19.6683,6700.0],["1998-04-14",19.8241,20.2526,19.8241,20.1357,33100.0],["1998-04-15",20.1357,20.2136,20.1357,20.2136,3300.0],["1998-04-16",20.1747,20.2915,19.941,19.941,36700.0],["1998-04-17",20.0578,20.0578,19.941,19.941,16200.0],["1998-04-20",19.8631,19.902,19.7073,19.7462,10200.0],["1998-04-21",19.7852,19.7852,18.8115,19.6683,33700.0],["1998-04-22",19.8241,19.8241,19.6294,19.6294,6600.0],["1998-04-23",19.7073,19.7073,19.3178,19.3178,16800.0],["1998-04-24",19.4347,19.5125,19.3178,19.3178,10000.0],["1998-04-27",19.3178,19.3178,18.8115,18.8115,9800.0],["1998-04-28",18.7336,18.7726,18.6947,18.7336,23000.0],["1998-04-29",18.6947,18.8115,18.6947,18.7336,12600.0],["1998-04-30",18.7336,19.0062,18.7336,18.9283,4700.0],["1998-05-01",18.9283,19.201,18.9283,19.201,6100.0],["1998-05-04",19.201,19.201,19.0452,19.0841,3500.0],["1998-05-05",19.0841,19.162,18.9673,19.1231,4300.0],["1998-05-06",19.201,19.2789,19.1231,19.162,18000.0],["1998-05-07",19.162,19.162,18.9283,18.9283,3500.0],["1998-05-08",19.0452,19.0452,18.9284,19.0062,6600.0],["1998-05-11",19.0452,19.0452,18.9673,18.9673,8600.0],["1998-05-12",18.9673,18.9673,18.8894,18.9283,2500.0],["1998-05-13",19.0062,19.0452,19.0062,19.0452,5900.0],["1998-05-14",19.0452,19.0452,19.0062,19.0452,6000.0],["1998-05-15",18.9673,19.0062,18.8894,18.8894,4100.0],["1998-05-18",18.8115,18.8505,18.6947,18.8115,34400.0],["1998-05-19",18.8115,18.8504,18.6947,18.8504,7700.0],["1998-05-20",18.8115,18.8115,18.6947,18.7336,4400.0],["1998-05-21",18.6947,18.6947,18.6557,18.6947,19300.0],["1998-05-22",18.8115,18.8115,18.6168,18.6947,7900.0],["1998-05-26",18.6168,18.6168,18.461,18.5389,2200.0],["1998-05-27",18.5389,18.5389,17.9157,17.9157,14700.0],["1998-05-28",17.9157,18.1494,17.8378,18.0715,9300.0],["1998-05-29",18.1105,18.3831,18.1105,18.1494,15800.0],["1998-06-01",18.1494,18.461,18.1494,18.3831,3900.0],["1998-06-02",18.3831,18.3831,18.2273,18.2273,6600.0],["1998-06-03",18.3441,18.5778,18.3441,18.5389,7100.0],["1998-06-04",18.6168,18.6947,18.5778,18.6168,4100.0],["1998-06-05",18.5389,18.7336,18.461,18.7336,32700.0],["1998-06-08",18.7726,18.7726,18.6557,18.7726,35300.0],["1998-06-09",18.6947,18.7726,18.6557,18.6947,47800.0],["1998-06-10",18.6947,18.7726,18.6947,18.6947,22100.0],["1998-06-11",18.6168,18.6557,18.3052,18.461,6000.0],["1998-06-12",18.3831,18.3831,18.0715,18.1105,4300.0],["1998-06-15",18.1494,18.1494,17.8768,17.9547,14100.0],["1998-06-16",18.0878,18.1661,17.892,18.0878,33300.0],["1998-06-17",18.0878,18.1661,18.0878,18.0878,10000.0],["1998-06-18",17.9312,17.9312,17.5397,17.5397,19200.0],["1998-06-19",17.6571,17.6963,17.5397,17.6571,5600.0],["1998-06-22",17.7354,17.9312,17.5788,17.8529,6100.0],["1998-06-23",18.0095,18.2835,18.0095,18.2052,14800.0],["1998-06-24",18.3618,19.0274,18.3618,19.0274,14900.0],["1998-06-25",19.0274,19.693,18.9491,19.693,11500.0],["1998-06-26",19.8496,20.1236,19.7713,20.1236,14200.0],["1998-06-29",20.2019,20.476,20.2019,20.2019,16200.0],["1998-06-30",20.2411,20.5934,20.1236,20.4368,16400.0],["1998-07-01",20.4368,20.985,20.4368,20.985,12300.0],["1998-07-02",20.9067,21.4548,20.8284,21.4548,6200.0],["1998-07-06",21.5722,21.768,21.5331,21.7288,11600.0],["1998-07-07",21.6505,21.6897,21.259,21.4548,11300.0],["1998-07-08",21.0633,21.4548,21.0633,21.3765,16700.0],["1998-07-09",21.2199,21.2199,20.7501,21.1024,18400.0],["1998-07-10",21.0241,21.1416,20.7892,20.7892,4300.0],["1998-07-13",20.8284,20.8284,20.6717,20.7109,16000.0],["1998-07-14",20.7892,20.8675,20.6326,20.8675,13600.0],["1998-07-15",20.9458,21.0241,20.8284,20.9458,7100.0],["1998-07-16",20.9067,21.3765,20.9067,21.3765,3800.0],["1998-07-17",21.4156,21.6505,21.259,21.5722,12600.0],["1998-07-20",21.7288,21.768,21.5722,21.7288,12800.0],["1998-07-21",21.768,21.8463,21.2982,21.2982,11700.0],["1998-07-22",21.4548,21.4548,20.985,20.985,9200.0],["1998-07-23",21.1416,21.1416,20.8675,20.985,6800.0],["1998-07-24",21.0633,21.0633,20.8675,20.9458,8300.0],["1998-07-27",20.8675,20.8675,20.5935,20.6718,8800.0],["1998-07-28",20.5543,20.5543,20.3585,20.3585,6600.0],["1998-07-29",20.2802,20.3194,20.0453,20.1236,9000.0],["1998-07-30",20.1236,20.5151,20.1236,20.476,9000.0],["1998-07-31",20.4368,20.4368,20.0845,20.1628,6900.0],["1998-08-03",20.0453,20.0845,19.5755,19.5755,10000.0],["1998-08-04",19.6538,19.6538,18.675,18.675,11900.0],["1998-08-05",18.675,19.184,18.675,19.184,18800.0],["1998-08-06",19.3406,19.8887,19.184,19.8887,18100.0],["1998-08-07",19.967,20.3585,19.8887,20.3585,10200.0],["1998-08-10",20.2802,20.2802,20.0845,20.0845,2900.0],["1998-08-11",20.0845,20.1236,19.8104,20.1236,11500.0],["1998-08-12",19.967,20.0453,19.967,20.0453,4800.0],["1998-08-13",20.0453,20.2411,19.9279,20.2411,17200.0],["1998-08-14",20.1628,20.3194,20.0845,20.2411,5300.0],["1998-08-17",20.1628,20.3977,19.693,19.693,7800.0],["1998-08-18",20.1628,20.1628,19.7713,19.7713,28300.0],["1998-08-19",19.6538,19.6538,18.6359,18.675,75400.0],["1998-08-20",18.675,18.7142,18.5967,18.7142,2000.0],["1998-08-21",18.7534,18.7534,18.5576,18.7534,72300.0],["1998-08-24",18.7925,18.7925,18.7533,18.7925,2500.0],["1998-08-25",18.7534,18.7534,18.5185,18.5968,37300.0],["1998-08-26",18.5184,18.6359,17.5788,17.7746,56700.0],["1998-08-27",17.7354,17.9703,17.5397,17.9703,245400.0],["1998-08-28",17.8529,17.8529,17.5397,17.6571,23700.0],["1998-08-31",17.5397,17.6963,17.5397,17.6963,9300.0],["1998-09-01",17.8529,17.8529,16.9916,17.4222,21400.0],["1998-09-02",17.3439,17.6963,17.109,17.6963,15900.0],["1998-09-03",17.6963,17.7354,17.1482,17.2265,17300.0],["1998-09-04",17.3048,17.3048,16.9524,16.9916,16200.0],["1998-09-08",17.1482,17.5397,17.1482,17.5397,3900.0],["1998-09-09",17.6341,17.8309,17.6341,17.6735,4800.0],["1998-09-10",17.6341,17.8703,17.4767,17.7916,37200.0],["1998-09-11",17.6341,17.7916,17.5948,17.6735,16100.0],["1998-09-14",17.7522,17.949,17.6341,17.7129,10500.0],["1998-09-15",17.8703,17.9097,17.7129,17.8309,10800.0],["1998-09-16",17.9097,17.9097,17.516,17.6341,2900.0],["1998-09-17",17.5554,17.6735,17.4767,17.5948,6300.0],["1998-09-18",17.7129,17.7129,17.398,17.5554,7800.0],["1998-09-21",17.3192,17.3192,17.2405,17.2799,2500.0],["1998-09-22",17.2405,17.398,17.1224,17.398,12600.0],["1998-09-23",17.3192,17.4767,17.3192,17.4767,2700.0],["1998-09-24",17.516,17.7916,17.516,17.7129,4600.0],["1998-09-25",17.7129,17.949,17.7129,17.8309,2100.0],["1998-09-28",17.7522,18.0278,17.7522,18.0278,2000.0],["1998-09-29",18.1065,18.2246,18.0671,18.0671,2300.0],["1998-09-30",18.0278,18.2639,18.0278,18.2639,3600.0],["1998-10-01",18.1065,18.1065,17.7916,17.8703,6400.0],["1998-10-02",17.7129,17.7129,17.4373,17.4373,9900.0],["1998-10-05",17.2799,17.2799,16.3352,16.3745,24200.0],["1998-10-06",16.3746,16.3746,15.4299,15.4299,40800.0],["1998-10-07",15.5086,15.5873,15.2331,15.4299,9900.0],["1998-10-08",15.4299,15.9022,15.2724,15.9022,15800.0],["1998-10-09",15.7448,15.7448,15.4692,15.7448,3600.0],["1998-10-12",15.6267,15.7448,15.5873,15.7054,2900.0],["1998-10-13",15.666,15.8235,15.4299,15.4299,14200.0],["1998-10-14",15.4299,15.7448,15.4299,15.7448,330900.0],["1998-10-15",15.7448,16.2958,15.7448,16.2565,32800.0],["1998-10-16",16.1777,16.2171,16.0203,16.1384,2500.0],["1998-10-19",16.2958,16.965,16.1384,16.9256,41300.0],["1998-10-20",17.0043,17.2799,16.8075,17.2405,8500.0],["1998-10-21",17.3192,17.4767,17.2012,17.398,19900.0],["1998-10-22",17.5554,17.7129,17.4767,17.5554,11700.0],["1998-10-23",17.5554,17.5554,17.1618,17.398,15100.0],["1998-10-26",17.398,18.0278,17.3192,18.0278,22400.0],["1998-10-27",18.1852,18.2639,17.9884,18.2246,6000.0],["1998-10-28",18.0671,18.3426,18.0671,18.3426,6800.0],["1998-10-29",18.2639,19.5235,18.2639,19.5235,39900.0],["1998-10-30",19.681,19.7203,19.4448,19.5629,10000.0],["1998-11-02",19.6416,19.799,18.4214,18.4214,204900.0],["1998-11-03",18.5788,18.9331,18.5788,18.8544,11000.0],["1998-11-04",18.9331,19.0905,18.9331,19.0512,3300.0],["1998-11-05",19.0512,19.681,19.0512,19.6022,44700.0],["1998-11-06",19.681,20.0746,19.6416,20.0746,8300.0],["1998-11-09",20.1533,20.2714,20.1533,20.1927,1300.0],["1998-11-10",20.1533,20.5076,20.0746,20.5076,7900.0],["1998-11-11",20.3501,20.3501,20.0352,20.1533,5700.0],["1998-11-12",20.232,20.232,19.5235,19.6022,12400.0],["1998-11-13",19.6022,19.6022,18.9724,18.9724,9000.0],["1998-11-16",18.9724,19.5235,18.9724,19.2086,17000.0],["1998-11-17",19.2086,19.2873,19.0905,19.2086,15700.0],["1998-11-18",19.3661,19.7203,19.3661,19.6416,12900.0],["1998-11-19",19.6416,19.7203,19.6416,19.7203,8900.0],["1998-11-20",19.6416,19.799,19.6022,19.799,3800.0],["1998-11-23",19.9565,20.1927,19.9565,20.1139,19000.0],["1998-11-24",20.1139,20.3107,20.1139,20.232,4100.0],["1998-11-25",20.0746,20.0746,19.7203,19.7597,8700.0],["1998-11-27",19.681,19.7203,19.681,19.7203,500.0],["1998-11-30",19.7203,20.4682,19.7203,20.4682,9300.0],["1998-12-01",20.4682,20.4682,20.0746,20.4682,9200.0],["1998-12-02",20.4682,20.4682,20.0352,20.1139,11100.0],["1998-12-03",20.1139,20.1139,19.681,19.9565,8500.0],["1998-12-04",20.1139,20.1927,20.0746,20.1927,9200.0],["1998-12-07",20.2714,20.3107,20.1139,20.232,2700.0],["1998-12-08",20.3107,20.4682,20.1533,20.1533,2700.0],["1998-12-09",20.232,21.0193,20.1533,20.4288,35100.0],["1998-12-10",20.5076,20.6256,20.3895,20.3895,12200.0],["1998-12-11",20.3895,20.5469,20.232,20.5469,2400.0],["1998-12-14",20.4682,20.4682,20.1139,20.1139,4900.0],["1998-12-15",20.1488,20.3863,20.1092,20.3863,10200.0],["1998-12-16",20.3863,20.4259,20.2279,20.2279,25800.0],["1998-12-17",20.0696,20.3071,20.03,20.3071,10300.0],["1998-12-18",20.2279,20.3863,20.2279,20.2279,11500.0],["1998-12-21",20.2279,20.3863,20.2279,20.3071,17500.0],["1998-12-22",20.3467,20.4259,20.1884,20.1884,33600.0],["1998-12-23",20.2675,20.3467,19.8321,20.3467,17400.0],["1998-12-24",20.3863,20.505,20.03,20.505,10100.0],["1998-12-28",20.505,20.6634,20.4259,20.5842,15700.0],["1998-12-29",20.4654,20.7425,20.4654,20.6238,8700.0],["1998-12-30",20.703,20.7425,20.5446,20.6238,18000.0],["1998-12-31",20.6238,20.6634,20.5446,20.5842,10400.0],["1999-01-04",20.5842,20.5842,20.1488,20.1884,32800.0],["1999-01-05",20.1884,20.2675,20.0696,20.0696,6800.0],["1999-01-06",20.2279,20.3863,20.0696,20.2675,6700.0],["1999-01-07",20.2675,20.2675,20.1092,20.1884,2200.0],["1999-01-08",19.9508,20.03,19.7529,19.7529,12700.0],["1999-01-11",19.6342,19.6737,19.3175,19.4758,6400.0],["1999-01-12",19.555,19.5946,19.3967,19.5946,3400.0],["1999-01-13",19.5946,19.9904,19.5946,19.9904,4400.0],["1999-01-14",19.9509,20.1488,19.9509,20.1488,4200.0],["1999-01-15",20.1092,20.2279,20.03,20.2279,1800.0],["1999-01-19",20.3863,20.3863,20.1884,20.3863,4400.0],["1999-01-20",20.2279,20.4259,20.2279,20.4259,16800.0],["1999-01-21",20.3863,20.505,20.3071,20.4259,6100.0],["1999-01-22",20.5842,20.5842,20.4259,20.5842,2600.0],["1999-01-25",20.5842,20.5842,20.1884,20.3467,8700.0],["1999-01-26",20.2675,20.2675,19.7529,19.8321,11500.0],["1999-01-27",19.7529,19.8321,19.6342,19.7133,9400.0],["1999-01-28",19.7133,19.7133,19.555,19.5946,23000.0],["1999-01-29",19.5946,19.5946,19.4362,19.4758,4200.0],["1999-02-01",19.4758,19.5946,19.4758,19.4758,4700.0],["1999-02-02",19.3571,19.3571,19.1591,19.2779,5800.0],["1999-02-03",19.2383,19.4758,19.1591,19.1591,10200.0],["1999-02-04",19.1591,19.1987,18.9216,18.9216,16000.0],["1999-02-05",18.9216,18.9216,18.3674,18.5258,32600.0],["1999-02-08",18.4862,18.6841,18.4466,18.6841,2800.0],["1999-02-09",18.605,18.882,18.605,18.882,6000.0],["1999-02-10",18.9216,18.9216,18.605,18.6841,5200.0],["1999-02-11",18.6841,18.7237,18.5654,18.5654,4200.0],["1999-02-12",18.5654,18.5654,18.3674,18.3674,2500.0],["1999-02-16",18.4466,18.4862,18.2091,18.4862,5500.0],["1999-02-17",18.5258,18.8029,18.5258,18.7237,12000.0],["1999-02-18",18.6445,18.8425,18.4862,18.6445,3800.0],["1999-02-19",18.5258,18.605,18.3674,18.605,6000.0],["1999-02-22",18.6841,18.9216,18.5654,18.7237,7600.0],["1999-02-23",18.7633,18.7633,18.4466,18.4466,4100.0],["1999-02-24",18.605,18.9612,18.5654,18.9612,6700.0],["1999-02-25",18.882,18.882,18.5654,18.6445,4800.0],["1999-02-26",18.7237,18.8029,18.3674,18.5258,6200.0],["1999-03-01",18.6841,18.7237,18.407,18.5258,6700.0],["1999-03-02",18.6841,18.7237,18.4466,18.5258,5200.0],["1999-03-03",18.605,18.6841,18.4862,18.5654,9300.0],["1999-03-04",18.5654,18.605,18.3674,18.407,7200.0],["1999-03-05",18.3279,18.3674,18.2091,18.2487,6900.0],["1999-03-08",18.3279,18.3279,18.0508,18.1695,18500.0],["1999-03-09",18.2487,18.407,18.1299,18.2091,7600.0],["1999-03-10",18.3279,18.3674,18.0112,18.3674,18100.0],["1999-03-11",18.2883,18.2883,18.0508,18.1299,5600.0],["1999-03-12",18.1299,18.1299,17.8924,17.9716,4700.0],["1999-03-15",17.927,18.166,17.927,18.166,3600.0],["1999-03-16",18.8034,19.4408,18.8034,19.1619,38100.0],["1999-03-17",19.2815,19.2815,19.0424,19.1221,15000.0],["1999-03-18",19.1221,19.1221,18.4449,18.7237,15800.0],["1999-03-19",18.6042,18.6042,18.2855,18.405,6900.0],["1999-03-22",18.8034,19.1221,18.6441,18.6839,21300.0],["1999-03-23",18.7237,18.7237,18.2058,18.2457,13700.0],["1999-03-24",18.0863,18.1262,17.6879,17.927,11400.0],["1999-03-25",17.927,18.7237,17.927,18.644,16000.0],["1999-03-26",18.5644,18.8831,18.4847,18.644,18500.0],["1999-03-29",18.6441,18.9628,18.6042,18.6042,12300.0],["1999-03-30",18.644,18.644,18.4847,18.644,13500.0],["1999-03-31",18.5644,18.5644,17.688,17.688,38600.0],["1999-04-01",17.7676,17.927,17.3294,17.3692,6900.0],["1999-04-05",17.3692,18.0863,17.3692,17.7278,25000.0],["1999-04-06",17.6083,17.8473,17.4091,17.5684,14800.0],["1999-04-07",17.6481,17.6481,17.2896,17.3692,13200.0],["1999-04-08",17.4489,17.4489,16.8912,17.1302,14100.0],["1999-04-09",17.0904,17.2896,16.931,17.2497,7000.0],["1999-04-12",17.3294,18.3254,17.3294,18.2058,19400.0],["1999-04-13",18.2855,18.3652,18.0863,18.0863,7500.0],["1999-04-14",18.166,18.6042,17.8871,18.0863,27000.0],["1999-04-15",18.2457,18.4449,18.0066,18.0066,11400.0],["1999-04-16",18.0863,18.4847,18.0863,18.405,14200.0],["1999-04-19",18.4847,18.7237,18.3254,18.3652,11400.0],["1999-04-20",18.4449,18.4449,18.0067,18.2855,7000.0],["1999-04-21",18.3652,18.6441,18.2457,18.4449,10300.0],["1999-04-22",18.4847,18.4847,18.1262,18.2058,4100.0],["1999-04-23",18.0067,18.2855,17.8473,18.2855,13600.0],["1999-04-26",18.3652,18.5245,18.2058,18.405,9200.0],["1999-04-27",18.5644,18.8432,18.4847,18.8432,8100.0],["1999-04-28",18.9229,19.0823,18.5245,18.5245,11600.0],["1999-04-29",18.5245,18.6839,18.5245,18.6042,28500.0],["1999-04-30",18.7636,19.1221,18.6839,18.6839,23900.0],["1999-05-03",18.7237,19.2018,18.6441,19.2018,17700.0],["1999-05-04",19.2815,19.4408,19.0026,19.3213,15700.0],["1999-05-05",19.2416,19.2416,18.8831,18.8831,2800.0],["1999-05-06",18.7237,19.3611,18.7237,19.3213,11800.0],["1999-05-07",19.1619,19.6798,19.0026,19.6002,11700.0],["1999-05-10",19.6798,19.8392,19.6798,19.7595,15100.0],["1999-05-11",19.6798,19.7197,19.4806,19.5603,4500.0],["1999-05-12",19.64,19.64,19.0424,19.1619,12300.0],["1999-05-13",19.2416,19.3213,19.0424,19.0823,5800.0],["1999-05-14",19.1221,19.1619,19.0823,19.0823,8600.0],["1999-05-17",19.0823,19.3611,19.0026,19.2018,55200.0],["1999-05-18",19.1619,19.1619,19.1221,19.1221,1700.0],["1999-05-19",19.2815,19.6798,19.2815,19.6798,13900.0],["1999-05-20",19.7595,20.0782,19.7595,20.0384,6900.0],["1999-05-21",20.0782,20.0782,19.6002,19.6002,25600.0],["1999-05-24",19.64,19.7595,19.5205,19.7595,5900.0],["1999-05-25",19.6798,19.7197,19.64,19.64,2100.0],["1999-05-26",19.6798,19.8392,19.64,19.8392,2500.0],["1999-05-27",19.9985,20.0782,19.6798,19.7595,12200.0],["1999-05-28",19.6798,20.0384,19.6798,19.879,4900.0],["1999-06-01",19.9587,20.0384,19.8392,20.0384,4900.0],["1999-06-02",19.9587,19.9587,19.4806,19.64,6200.0],["1999-06-03",19.4806,19.5603,19.4408,19.4408,4600.0],["1999-06-04",19.4408,19.7595,19.4408,19.4408,25300.0],["1999-06-07",19.6002,19.6002,18.9628,19.3611,20100.0],["1999-06-08",19.2815,19.3611,19.1221,19.2815,1800.0],["1999-06-09",19.1221,19.2416,19.0424,19.2018,8600.0],["1999-06-10",19.1619,19.1619,18.9628,19.0424,10900.0],["1999-06-11",19.0026,19.2018,19.0026,19.1221,9300.0],["1999-06-14",19.2018,19.2815,19.0424,19.0424,11500.0],["1999-06-15",19.0424,19.1221,18.9229,19.0823,13100.0],["1999-06-16",19.2378,19.2378,18.9973,19.1576,7800.0],["1999-06-17",19.0775,19.1977,18.9572,19.0775,6000.0],["1999-06-18",19.2378,19.2378,18.2759,18.5164,63100.0],["1999-06-21",18.5965,18.5965,18.1556,18.356,7500.0],["1999-06-22",18.4362,18.7969,18.3961,18.7969,5800.0],["1999-06-23",18.8771,19.358,18.8771,19.2779,10400.0],["1999-06-24",19.2378,19.3179,19.2378,19.3179,1200.0],["1999-06-25",19.2378,19.4382,19.2378,19.3179,5200.0],["1999-06-28",19.3179,19.358,19.2378,19.2779,2300.0],["1999-06-29",19.2378,19.2779,19.2378,19.2779,5400.0],["1999-06-30",19.1977,19.2378,18.7969,18.7969,38900.0],["1999-07-01",18.7969,19.1977,18.7969,19.1977,4200.0],["1999-07-02",19.1175,19.1977,19.0374,19.0775,2500.0],["1999-07-06",19.0775,19.1576,18.7568,18.7568,14800.0],["1999-07-07",18.7568,18.9171,18.7568,18.7969,5900.0],["1999-07-08",18.7167,18.8771,18.7167,18.8771,4500.0],["1999-07-09",18.7969,18.9171,18.7568,18.8771,2700.0],["1999-07-12",18.837,18.9171,18.7969,18.7969,1900.0],["1999-07-13",18.7568,18.9172,18.7568,18.837,6900.0],["1999-07-14",18.837,18.9171,18.7568,18.9171,8300.0],["1999-07-15",18.9973,19.0374,18.837,19.0374,3800.0],["1999-07-16",18.9572,18.9572,18.7969,18.9572,3600.0],["1999-07-19",18.837,18.8771,18.7969,18.837,32100.0],["1999-07-20",18.9973,19.3179,18.9973,19.3179,10300.0],["1999-07-21",19.4782,19.6386,19.4782,19.6386,9400.0],["1999-07-22",19.6386,19.7187,19.5584,19.6386,2700.0],["1999-07-23",19.5584,19.9993,19.3981,19.879,6900.0],["1999-07-26",19.9191,19.9191,19.7187,19.7187,3200.0],["1999-07-27",19.7989,19.7989,19.4382,19.6386,2800.0],["1999-07-28",19.6386,19.6786,19.6386,19.6386,5500.0],["1999-07-29",19.4782,19.5183,19.2778,19.4382,16500.0],["1999-07-30",19.3981,19.4782,19.3981,19.4382,1500.0],["1999-08-02",19.3981,19.4382,19.2378,19.358,15400.0],["1999-08-03",19.2378,19.2779,19.2378,19.2779,17500.0],["1999-08-04",19.2378,19.3981,19.2378,19.3981,4300.0],["1999-08-05",19.3179,19.4382,19.1576,19.4382,6900.0],["1999-08-06",19.2779,19.3179,19.1576,19.3179,3100.0],["1999-08-09",19.2779,19.2779,18.7568,18.7568,7800.0],["1999-08-10",18.6767,18.6767,18.1957,18.5564,16500.0],["1999-08-11",18.6366,18.7568,18.6366,18.6767,4100.0],["1999-08-12",18.3961,18.3961,17.835,18.1156,12900.0],["1999-08-13",17.9953,17.9953,17.7148,17.9553,6400.0],["1999-08-16",17.835,17.835,17.7148,17.7949,4200.0],["1999-08-17",17.7549,18.0354,17.6346,18.0354,12500.0],["1999-08-18",17.9953,18.2358,17.9953,18.1757,7200.0],["1999-08-19",18.1957,18.1957,17.9553,18.1957,7900.0],["1999-08-20",18.1156,18.1557,18.1156,18.1557,1000.0],["1999-08-23",18.2759,18.2759,18.1156,18.2358,5100.0],["1999-08-24",18.2358,18.2759,18.1156,18.2759,4300.0],["1999-08-25",18.1957,18.5164,18.1156,18.5164,5000.0],["1999-08-26",18.4362,18.4362,18.1957,18.2358,5200.0],["1999-08-27",18.1957,18.1957,17.6346,17.6346,21100.0],["1999-08-30",17.7949,17.7949,17.5545,17.5545,11600.0],["1999-08-31",17.5545,17.7949,17.5545,17.7949,6500.0],["1999-09-01",17.7949,17.7949,17.6747,17.7148,6000.0],["1999-09-02",17.6346,17.6747,17.6346,17.6747,1000.0],["1999-09-03",17.7549,17.8751,17.6346,17.8751,4900.0],["1999-09-07",17.7949,17.9953,17.7949,17.9953,1500.0],["1999-09-08",17.9553,18.1156,17.9553,18.1156,4800.0],["1999-09-09",18.0704,18.0704,17.7477,17.7477,15200.0],["1999-09-10",17.8284,17.8687,17.788,17.8284,6000.0],["1999-09-13",17.8284,17.9897,17.8284,17.8687,7600.0],["1999-09-14",18.0301,18.2317,18.0301,18.2317,3200.0],["1999-09-15",18.1511,18.1511,18.0301,18.0301,400.0],["1999-09-16",17.8687,17.8687,17.3847,17.3847,8600.0],["1999-09-17",17.3444,17.3847,17.183,17.2637,15200.0],["1999-09-20",17.3444,17.5864,17.3444,17.425,26200.0],["1999-09-21",17.5864,17.5864,17.183,17.425,5400.0],["1999-09-22",17.425,17.6267,17.425,17.5057,6900.0],["1999-09-23",17.425,17.425,17.2637,17.2637,3700.0],["1999-09-24",17.2637,17.2637,17.1023,17.2637,1100.0],["1999-09-27",17.183,17.5057,17.1427,17.5057,10500.0],["1999-09-28",17.4654,17.4654,16.82,16.9813,10300.0],["1999-09-29",17.062,17.062,16.7796,16.82,3300.0],["1999-09-30",16.82,16.82,16.578,16.578,7000.0],["1999-10-01",16.6183,16.6183,16.1948,16.215,13100.0],["1999-10-04",16.215,16.3763,16.1343,16.336,12300.0],["1999-10-05",16.2956,16.457,16.2956,16.457,11500.0],["1999-10-06",16.4166,16.6586,16.4166,16.6586,9000.0],["1999-10-07",16.7797,16.7797,16.336,16.457,7800.0],["1999-10-08",16.6183,16.941,16.5376,16.941,16300.0],["1999-10-11",16.941,16.941,16.6586,16.6586,2300.0],["1999-10-12",16.6586,16.6586,16.3763,16.3763,7800.0],["1999-10-13",16.2956,16.2956,15.9729,16.0133,8200.0],["1999-10-14",15.8519,16.1746,15.7309,16.1746,11900.0],["1999-10-15",16.0939,16.1343,15.7713,16.0939,14000.0],["1999-10-18",16.0536,16.1343,15.9729,15.9729,26200.0],["1999-10-19",16.0536,16.1343,15.8116,15.8519,27800.0],["1999-10-20",15.8519,15.8519,15.0856,15.1662,23400.0],["1999-10-21",15.1259,15.3276,15.1259,15.3276,5000.0],["1999-10-22",15.2872,15.4486,14.4402,14.6822,36600.0],["1999-10-25",14.6822,14.8435,14.6822,14.7225,18600.0],["1999-10-26",14.8032,15.2066,14.8032,15.0452,60400.0],["1999-10-27",15.1662,15.6503,15.1662,15.4889,18100.0],["1999-10-28",15.5696,15.9729,15.4889,15.9326,15500.0],["1999-10-29",15.9729,16.1343,15.9729,16.0536,13900.0],["1999-11-01",15.9729,15.9729,15.8116,15.8116,3700.0],["1999-11-02",15.8116,16.0536,15.4889,15.6502,70600.0],["1999-11-03",15.6099,16.0133,15.5292,16.0133,9900.0],["1999-11-04",15.9729,16.3763,15.9326,16.3763,10300.0],["1999-11-05",16.215,16.215,16.0536,16.215,19800.0],["1999-11-08",16.1343,16.2553,16.1343,16.1343,2900.0],["1999-11-09",16.1343,16.215,15.9729,16.1343,4900.0],["1999-11-10",16.0939,16.1343,16.0536,16.1343,17000.0],["1999-11-11",16.0939,16.1343,16.0939,16.0939,1400.0],["1999-11-12",16.1343,16.1343,15.9729,15.9729,7800.0],["1999-11-15",15.8519,15.8923,15.8519,15.8519,2900.0],["1999-11-16",15.9326,16.1343,15.8519,16.1343,9700.0],["1999-11-17",16.0939,16.5376,16.0939,16.5376,13500.0],["1999-11-18",16.5376,16.5376,16.3763,16.4166,4400.0],["1999-11-19",16.336,16.336,16.1343,16.1343,14700.0],["1999-11-22",16.1343,16.215,16.1343,16.1343,9800.0],["1999-11-23",16.1343,16.1343,15.8116,15.8519,42000.0],["1999-11-24",15.8519,15.9326,15.6502,15.6502,7900.0],["1999-11-26",15.6906,15.8519,15.6906,15.8519,1500.0],["1999-11-29",15.9326,16.0133,15.8116,15.9729,6000.0],["1999-11-30",15.9729,16.0133,15.8116,16.0133,2500.0],["1999-12-01",16.0133,16.0536,15.8116,16.0536,5700.0],["1999-12-02",16.0133,16.0536,15.9729,16.0133,2200.0],["1999-12-03",15.8519,15.9326,15.6906,15.8116,20800.0],["1999-12-06",15.8923,15.9729,15.6099,15.7713,11600.0],["1999-12-07",15.7713,16.215,15.7713,16.1343,13900.0],["1999-12-08",16.0939,16.2956,16.0939,16.1343,7900.0],["1999-12-09",16.1343,16.1343,16.1343,16.1343,13800.0],["1999-12-10",16.1343,16.215,15.8923,15.8923,24600.0],["1999-12-13",15.8923,16.2553,15.8923,16.0536,5800.0],["1999-12-14",15.9729,16.0939,15.8116,15.8116,5100.0],["1999-12-15",15.6035,15.6035,15.1566,15.6035,28000.0],["1999-12-16",15.5223,15.6848,15.2785,15.2785,14000.0],["1999-12-17",15.1159,15.1159,13.7344,14.6283,67900.0],["1999-12-20",14.669,14.9534,14.6283,14.9534,8500.0],["1999-12-21",14.994,15.3597,14.994,15.1972,107700.0],["1999-12-22",15.1972,15.4004,15.1159,15.1159,15100.0],["1999-12-23",15.1566,15.1972,15.1159,15.1566,5200.0],["1999-12-27",15.1159,15.1972,15.1159,15.1159,11200.0],["1999-12-28",15.1159,15.1566,14.994,15.0855,9000.0],["1999-12-29",14.994,15.1972,14.8721,15.1159,14400.0],["1999-12-30",15.1159,15.2378,14.994,15.1566,5600.0],["1999-12-31",15.1159,15.2785,15.1159,15.2785,7000.0],["2000-01-03",15.1972,15.3597,15.1159,15.3597,5700.0],["2000-01-04",15.2785,15.2785,14.994,14.994,7200.0],["2000-01-05",14.994,15.1159,14.9534,14.9534,9800.0],["2000-01-06",14.9534,14.9534,14.8315,14.9128,2400.0],["2000-01-07",14.7909,14.9128,14.669,14.669,29000.0],["2000-01-10",14.7502,15.2378,14.7502,15.2378,5300.0],["2000-01-11",15.3191,15.4004,15.2785,15.4004,11100.0],["2000-01-12",15.3597,15.9693,15.3597,15.9693,19900.0],["2000-01-13",15.6848,16.2131,15.6848,15.9286,39300.0],["2000-01-14",15.7661,15.7661,15.5223,15.6848,16900.0],["2000-01-18",15.6035,15.6035,15.1566,15.2785,11200.0],["2000-01-19",15.2785,15.6442,15.2785,15.6442,6500.0],["2000-01-20",15.6442,15.8067,15.5223,15.5223,3500.0],["2000-01-21",15.4004,15.4816,15.1972,15.1972,8000.0],["2000-01-24",15.1972,15.1972,15.0753,15.1159,2800.0],["2000-01-25",15.0347,15.0347,14.7096,14.7096,14700.0],["2000-01-26",14.6283,14.9128,14.5064,14.5064,4200.0],["2000-01-27",14.5064,14.5877,14.3439,14.3439,6500.0],["2000-01-28",14.4658,14.4658,13.9782,14.0188,13100.0],["2000-01-31",13.8563,13.9782,13.003,13.003,33800.0],["2000-02-01",13.1655,13.2468,12.8404,12.9217,36000.0],["2000-02-02",12.9217,13.6531,12.9217,13.6531,17400.0],["2000-02-03",13.9782,14.8721,13.9782,14.7096,27100.0],["2000-02-04",14.5471,14.5471,14.1814,14.2626,3900.0],["2000-02-07",14.3033,14.4658,14.222,14.4658,28500.0],["2000-02-08",14.4658,14.9534,14.222,14.8721,38800.0],["2000-02-09",15.1159,15.1159,14.8721,14.994,39300.0],["2000-02-10",14.8721,14.8721,14.1001,14.3845,18200.0],["2000-02-11",14.3439,14.4658,14.3033,14.3845,7900.0],["2000-02-14",14.3845,14.5064,14.3033,14.3033,8900.0],["2000-02-15",14.4658,14.7909,14.3439,14.7909,8300.0],["2000-02-16",14.6283,14.6283,14.5471,14.5471,4000.0],["2000-02-17",14.5877,14.5877,14.3033,14.3439,14800.0],["2000-02-18",14.3033,14.3439,14.3033,14.3439,17000.0],["2000-02-22",14.3439,14.3439,13.9375,14.1001,21400.0],["2000-02-23",14.0188,14.1001,13.6531,13.775,10200.0],["2000-02-24",13.6937,13.7344,13.1655,13.3687,19200.0],["2000-02-25",13.4499,13.5312,13.2061,13.4499,15800.0],["2000-02-28",13.4499,13.6125,13.4093,13.5312,1700.0],["2000-02-29",13.6937,13.9782,13.5312,13.9782,14800.0],["2000-03-01",13.9375,13.9375,13.6937,13.7344,3200.0],["2000-03-02",13.6531,14.0188,13.6531,13.8563,6200.0],["2000-03-03",13.6125,13.9782,13.6125,13.8563,12600.0],["2000-03-06",13.8156,13.8969,13.6531,13.6531,4900.0],["2000-03-07",13.6531,13.8156,13.5718,13.5718,10300.0],["2000-03-08",13.4093,13.5718,13.4093,13.5718,2800.0],["2000-03-09",13.4906,13.4906,13.2468,13.2468,26600.0],["2000-03-10",13.1249,13.2468,13.1249,13.1249,13100.0],["2000-03-13",13.0436,13.0436,12.6779,12.8811,21600.0],["2000-03-14",12.7185,12.7998,12.6779,12.6779,8000.0],["2000-03-15",12.714,12.714,12.4269,12.4679,13900.0],["2000-03-16",12.4269,12.4269,12.3449,12.3449,7300.0],["2000-03-17",12.1398,12.3859,11.6887,11.7297,37700.0],["2000-03-20",12.3038,13.3702,12.3038,13.0011,111800.0],["2000-03-21",12.796,13.5752,12.796,13.4112,64200.0],["2000-03-22",13.4112,13.4522,13.2882,13.3702,21500.0],["2000-03-23",13.4112,13.4112,13.1241,13.2061,76700.0],["2000-03-24",13.1241,13.7803,13.1241,13.7393,105800.0],["2000-03-27",13.9033,14.4775,13.8213,14.4365,26900.0],["2000-03-28",14.4365,14.6826,14.3545,14.6006,11600.0],["2000-03-29",14.5185,15.0107,14.5185,14.7236,18300.0],["2000-03-30",14.8056,14.9697,14.3955,14.4775,18200.0],["2000-03-31",14.4365,14.4365,14.1084,14.2314,16600.0],["2000-04-03",14.3955,14.8877,14.2314,14.7646,25300.0],["2000-04-04",14.6826,14.9287,13.3292,13.6163,32700.0],["2000-04-05",13.6163,14.1904,13.6163,13.6163,24200.0],["2000-04-06",13.6573,13.8213,13.6573,13.6573,4900.0],["2000-04-07",13.6983,13.6983,13.4112,13.4112,6200.0],["2000-04-10",13.3702,13.4112,13.2061,13.2882,5600.0],["2000-04-11",13.3702,13.3702,13.0421,13.2882,15500.0],["2000-04-12",13.2882,13.2882,13.1241,13.1241,13800.0],["2000-04-13",13.0421,13.3702,13.0421,13.1241,7900.0],["2000-04-14",13.1241,13.2882,12.9601,13.2882,33800.0],["2000-04-17",13.2061,13.2061,12.919,12.9601,6200.0],["2000-04-18",12.9601,13.5752,12.9601,13.2882,16100.0],["2000-04-19",13.2882,13.3087,13.1241,13.2061,3500.0],["2000-04-20",13.2061,13.8623,13.1651,13.8623,10100.0],["2000-04-24",13.8623,13.8623,13.1241,13.1241,9900.0],["2000-04-25",13.1241,13.3702,13.1241,13.3702,3400.0],["2000-04-26",13.2471,13.6163,13.2471,13.6163,7700.0],["2000-04-27",13.7803,13.8623,13.3702,13.4112,12700.0],["2000-04-28",13.5752,13.5752,13.1241,13.3702,10600.0],["2000-05-01",13.3702,13.5342,13.2471,13.4522,3200.0],["2000-05-02",13.4522,13.4522,13.2061,13.2882,31500.0],["2000-05-03",13.2061,13.2471,13.0421,13.2471,28400.0],["2000-05-04",13.2471,13.4522,13.2471,13.4522,14600.0],["2000-05-05",13.4522,13.4932,13.2471,13.2471,4300.0],["2000-05-08",13.2471,13.2471,13.2061,13.2471,4100.0],["2000-05-09",13.2471,13.3292,13.2061,13.2471,3800.0],["2000-05-10",13.2061,13.2061,13.0831,13.1241,23900.0],["2000-05-11",13.2061,13.2061,13.0831,13.0831,7900.0],["2000-05-12",13.1241,13.3292,13.0831,13.2061,16000.0],["2000-05-15",13.2061,13.4112,13.2061,13.3702,8100.0],["2000-05-16",13.4522,13.4522,13.2882,13.2882,4100.0],["2000-05-17",13.3702,13.5342,13.3702,13.3702,10000.0],["2000-05-18",13.3702,13.6573,13.3702,13.4112,9800.0],["2000-05-19",13.3702,13.4112,13.3702,13.4112,5100.0],["2000-05-22",13.3702,13.5752,13.3702,13.4112,7500.0],["2000-05-23",13.4112,13.4112,13.3702,13.3702,10200.0],["2000-05-24",13.3702,13.4522,13.2882,13.3702,19000.0],["2000-05-25",13.2882,13.4522,13.1241,13.1241,15700.0],["2000-05-26",13.2061,13.4112,13.1651,13.2882,7400.0],["2000-05-30",13.1241,13.2471,13.1241,13.1241,8400.0],["2000-05-31",13.2061,13.5752,13.1651,13.5342,10700.0],["2000-06-01",13.5752,14.1084,13.5752,13.8623,17900.0],["2000-06-02",13.9033,14.0264,13.9033,13.9444,6100.0],["2000-06-05",13.7803,14.4365,13.7803,14.3545,26600.0],["2000-06-06",14.4365,14.4365,13.8623,14.0674,28400.0],["2000-06-07",13.9033,14.1904,13.9033,14.1084,11400.0],["2000-06-08",14.0264,14.0264,13.7803,13.8213,15400.0],["2000-06-09",13.6983,13.8623,13.6983,13.8623,11500.0],["2000-06-12",13.8623,13.8623,13.7803,13.7803,13000.0],["2000-06-13",13.7803,13.7803,13.6983,13.7393,7500.0],["2000-06-14",13.7343,13.8998,13.7343,13.8584,8900.0],["2000-06-15",13.8171,13.8584,13.6516,13.6516,19300.0],["2000-06-16",13.7343,13.7343,13.2793,13.3206,21400.0],["2000-06-19",13.2379,13.5275,13.2379,13.5275,35100.0],["2000-06-20",13.4447,13.4861,13.1138,13.1138,17600.0],["2000-06-21",13.0311,13.0311,12.8656,12.9483,33800.0],["2000-06-22",12.9483,13.362,12.9483,13.2379,23000.0],["2000-06-23",13.1965,13.2379,13.1552,13.1552,32200.0],["2000-06-26",13.2379,13.5275,13.2379,13.5275,18100.0],["2000-06-27",13.5275,13.7343,13.5275,13.7343,10900.0],["2000-06-28",13.7343,13.9825,13.693,13.7757,19000.0],["2000-06-29",13.7757,13.7757,13.4861,13.5275,13300.0],["2000-06-30",13.5275,14.2411,13.2379,14.2411,80400.0],["2000-07-03",14.2308,14.3135,14.1894,14.2308,11400.0],["2000-07-05",14.2308,14.5617,14.2308,14.5617,4600.0],["2000-07-06",14.6444,14.8099,14.6031,14.8099,17600.0],["2000-07-07",14.8099,15.1409,14.8099,15.1409,7000.0],["2000-07-10",15.1409,15.2236,15.1409,15.2236,4600.0],["2000-07-11",15.2236,15.265,15.0581,15.0995,11000.0],["2000-07-12",15.0168,15.0168,14.934,14.934,4900.0],["2000-07-13",14.8099,14.8099,14.3962,14.6031,16200.0],["2000-07-14",14.6858,15.0168,14.6858,14.7685,5300.0],["2000-07-17",14.8099,14.8513,14.7685,14.8513,3300.0],["2000-07-18",14.7685,14.7685,14.5203,14.5203,3500.0],["2000-07-19",14.4376,14.4376,14.0239,14.0239,12300.0],["2000-07-20",14.148,14.1894,13.9412,14.148,7000.0],["2000-07-21",14.0239,14.0239,13.693,13.693,23500.0],["2000-07-24",13.6102,13.693,13.4861,13.5689,9000.0],["2000-07-25",13.6102,13.8171,13.5689,13.693,3100.0],["2000-07-26",13.6102,13.6102,13.5689,13.5689,2500.0],["2000-07-27",13.6102,13.6102,13.5689,13.5689,3400.0],["2000-07-28",13.5689,13.5689,13.0724,13.0724,14100.0],["2000-07-31",13.1965,13.362,12.9483,13.362,9900.0],["2000-08-01",13.2793,13.4448,13.2793,13.4448,1100.0],["2000-08-02",13.2793,13.362,13.2379,13.2379,4900.0],["2000-08-03",13.1965,13.2793,13.0724,13.2793,2700.0],["2000-08-04",13.1965,13.1965,13.0311,13.0724,4800.0],["2000-08-07",13.1552,13.4861,13.0724,13.4448,13300.0],["2000-08-08",13.6102,13.7343,13.5275,13.5689,13700.0],["2000-08-09",13.693,13.693,13.2379,13.2379,16600.0],["2000-08-10",13.2379,13.2793,13.2379,13.2379,14900.0],["2000-08-11",13.2379,13.4034,13.2379,13.2793,7100.0],["2000-08-14",13.4034,13.693,13.4034,13.693,5200.0],["2000-08-15",13.6102,13.6102,13.4861,13.5689,3300.0],["2000-08-16",13.6516,13.6516,13.4034,13.5689,3100.0],["2000-08-17",13.4447,13.5275,13.362,13.5275,5400.0],["2000-08-18",13.6516,13.6516,13.5275,13.5275,2100.0],["2000-08-21",13.5275,13.5689,13.4861,13.5689,6400.0],["2000-08-22",13.4861,13.8998,13.4861,13.8171,23200.0],["2000-08-23",13.8171,14.148,13.8171,14.1066,10500.0],["2000-08-24",14.1066,14.5203,14.1066,14.3135,12200.0],["2000-08-25",14.479,14.6444,14.4376,14.5617,4500.0],["2000-08-28",14.6031,14.8099,14.5617,14.6858,5600.0],["2000-08-29",14.6858,14.8513,14.6444,14.8513,4400.0],["2000-08-30",14.7685,14.8099,14.6444,14.6444,5700.0],["2000-08-31",14.5617,14.7272,14.5617,14.6444,5600.0],["2000-09-01",14.6444,14.7272,14.5617,14.7272,12200.0],["2000-09-05",14.8513,14.8513,14.5617,14.8099,9800.0],["2000-09-06",14.7272,14.8513,14.4376,14.8513,19200.0],["2000-09-07",14.8463,14.9297,14.7629,14.9297,9100.0],["2000-09-08",14.8463,14.8463,14.7629,14.7629,6300.0],["2000-09-11",14.7629,14.7629,14.4709,14.4709,3600.0],["2000-09-12",14.4292,14.4709,14.2207,14.3458,3000.0],["2000-09-13",14.3458,14.3458,14.179,14.179,3800.0],["2000-09-14",14.0539,14.1373,13.9288,13.9705,6500.0],["2000-09-15",13.8871,14.0748,13.8871,14.0539,14900.0],["2000-09-18",14.0122,14.0956,13.8037,13.8871,13100.0],["2000-09-19",13.8454,13.9705,13.7203,13.7203,7500.0],["2000-09-20",13.8037,14.0956,13.8037,14.0539,4100.0],["2000-09-21",14.0122,14.0539,14.0122,14.0539,21000.0],["2000-09-22",13.9705,14.0539,13.8871,14.0122,2700.0],["2000-09-25",13.8871,14.0122,13.762,13.762,6000.0],["2000-09-26",13.9288,13.9288,13.5952,13.6786,31000.0],["2000-09-27",13.8454,14.0122,13.8454,13.8454,6900.0],["2000-09-28",13.8454,13.8454,13.8037,13.8037,22500.0],["2000-09-29",13.8037,14.2207,13.8037,14.2207,24000.0],["2000-10-02",14.0539,14.0956,13.9705,14.0122,6700.0],["2000-10-03",14.0956,14.3458,14.0956,14.179,17500.0],["2000-10-04",14.0956,14.179,14.0956,14.1373,7800.0],["2000-10-05",14.0956,14.0956,13.9705,14.0122,12700.0],["2000-10-06",13.9288,13.9705,13.9288,13.9288,700.0],["2000-10-09",13.9288,13.9288,13.9288,13.9288,0.0],["2000-10-10",13.9288,13.9705,13.9288,13.9705,2100.0],["2000-10-11",13.9288,13.9705,13.8454,13.8454,3500.0],["2000-10-12",13.8454,13.8454,13.4284,13.6369,7700.0],["2000-10-13",13.5535,13.5535,13.4701,13.5535,3100.0],["2000-10-16",13.4701,13.5952,13.4701,13.5118,11800.0],["2000-10-17",13.345,13.5118,13.345,13.4284,7200.0],["2000-10-18",13.4284,13.5952,13.345,13.5952,12400.0],["2000-10-19",13.5952,13.5952,13.345,13.5118,7700.0],["2000-10-20",13.5952,13.5952,13.4284,13.5535,15300.0],["2000-10-23",13.5535,13.5952,13.5118,13.5535,4900.0],["2000-10-24",13.5535,13.762,13.5118,13.5118,17500.0],["2000-10-25",13.4284,13.5118,13.3867,13.4284,7900.0],["2000-10-26",13.5118,13.5118,13.4284,13.4284,3000.0],["2000-10-27",13.3867,13.3867,13.2616,13.3867,7200.0],["2000-10-30",13.345,13.9288,13.345,13.9288,9100.0],["2000-10-31",13.8454,14.4709,13.8454,14.4709,12700.0],["2000-11-01",14.3041,14.4709,14.3041,14.3875,6300.0],["2000-11-02",14.3041,14.3041,14.0539,14.179,10200.0],["2000-11-03",14.179,14.2624,14.179,14.2624,4200.0],["2000-11-06",14.179,14.5544,14.1373,14.5544,17400.0],["2000-11-07",14.5127,14.6795,14.1373,14.179,11400.0],["2000-11-08",14.0122,14.0539,13.5535,13.5535,13200.0],["2000-11-09",13.7203,13.7203,13.4701,13.6786,7800.0],["2000-11-10",13.5952,13.5952,13.2616,13.4284,3800.0],["2000-11-13",13.5118,13.762,13.5118,13.6786,6700.0],["2000-11-14",13.5952,13.762,13.5952,13.7203,5300.0],["2000-11-15",13.7203,14.0122,13.7203,14.0122,2400.0],["2000-11-16",14.0122,14.3875,14.0122,14.3875,4800.0],["2000-11-17",14.4709,14.5127,14.3875,14.3875,4500.0],["2000-11-20",14.3458,14.3458,14.2207,14.2207,3000.0],["2000-11-21",14.2207,14.2624,14.2207,14.2207,5800.0],["2000-11-22",14.1373,14.1373,13.9288,13.9705,4000.0],["2000-11-24",13.9288,14.0122,13.9288,14.0122,3200.0],["2000-11-27",14.0122,14.0539,13.8454,13.9288,8300.0],["2000-11-28",13.8871,13.8871,13.5118,13.5118,4400.0],["2000-11-29",13.5118,13.8454,13.2199,13.8454,9600.0],["2000-11-30",13.6786,13.7203,13.4701,13.5535,12000.0],["2000-12-01",13.4701,13.8037,13.4701,13.6369,13100.0],["2000-12-04",13.6369,13.6786,13.4284,13.4701,7200.0],["2000-12-05",13.4701,13.6369,13.4701,13.6369,8400.0],["2000-12-06",13.6786,13.6786,13.3867,13.3867,10800.0],["2000-12-07",13.3867,14.0956,13.3867,13.9705,16700.0],["2000-12-08",13.9705,14.0122,13.762,13.8454,5500.0],["2000-12-11",13.7203,13.7203,13.1782,13.4284,6700.0],["2000-12-12",13.3867,13.6369,13.3867,13.5535,11000.0],["2000-12-13",13.3801,13.6747,13.3801,13.6326,5300.0],["2000-12-14",13.5905,13.6747,13.5064,13.6747,2100.0],["2000-12-15",13.6326,13.6747,13.0856,13.296,23100.0],["2000-12-18",13.2118,13.8009,13.2118,13.8009,71500.0],["2000-12-19",13.7588,14.1375,13.6747,13.9271,11200.0],["2000-12-20",13.843,13.9271,13.5905,13.9271,8200.0],["2000-12-21",13.8009,13.8009,13.296,13.296,13000.0],["2000-12-22",13.296,13.296,13.1277,13.2118,5700.0],["2000-12-26",13.1277,13.1277,12.749,12.7911,13500.0],["2000-12-27",12.7911,13.1277,12.6648,13.0435,8400.0],["2000-12-28",13.0435,13.3381,12.4965,13.3381,32100.0],["2000-12-29",13.4222,13.4222,12.7069,12.749,11200.0],["2001-01-02",12.7911,13.0435,12.5807,13.0014,24700.0],["2001-01-03",13.0435,13.843,13.0435,13.843,9000.0],["2001-01-04",13.7167,14.5162,13.7167,14.39,14800.0],["2001-01-05",14.4741,14.5162,14.0113,14.0533,6100.0],["2001-01-08",14.0533,14.4741,14.0533,14.39,4400.0],["2001-01-09",14.3058,14.6845,14.3058,14.5583,10800.0],["2001-01-10",14.5162,14.5162,14.3058,14.3058,3900.0],["2001-01-11",14.3058,14.39,14.3058,14.39,1200.0],["2001-01-12",14.3899,14.4741,14.3058,14.4741,2900.0],["2001-01-16",14.432,14.432,14.1375,14.3479,13300.0],["2001-01-17",14.2637,14.3479,13.8009,13.8009,6900.0],["2001-01-18",13.9271,14.5583,13.885,14.4741,17000.0],["2001-01-19",14.3899,14.5583,14.1796,14.5583,7400.0],["2001-01-22",14.4741,14.4741,14.4741,14.4741,400.0],["2001-01-23",14.5162,14.7686,14.5162,14.7686,3300.0],["2001-01-24",14.8528,14.979,14.8107,14.9369,4300.0],["2001-01-25",14.8528,14.8528,14.6424,14.7266,1800.0],["2001-01-26",14.7266,14.7266,14.4741,14.6003,1700.0],["2001-01-29",14.7299,14.804,14.6626,14.7367,6700.0],["2001-01-30",14.8107,14.9925,14.7434,14.9925,20300.0],["2001-01-31",14.9925,15.1271,14.9521,15.0194,5600.0],["2001-02-01",14.9117,15.0665,14.9117,15.0396,6600.0],["2001-02-02",15.0261,15.0733,14.979,14.979,3600.0],["2001-02-05",14.979,15.1137,14.979,15.0598,2300.0],["2001-02-06",14.9925,15.3156,14.9925,15.3156,3100.0],["2001-02-07",15.2483,15.3964,15.2012,15.3627,5200.0],["2001-02-08",15.3022,15.3022,15.1137,15.1473,8400.0],["2001-02-09",15.1339,15.1339,15.0733,15.1137,2300.0],["2001-02-12",15.1406,15.3829,15.0935,15.3829,18700.0],["2001-02-13",15.3493,15.4503,15.3224,15.3897,17100.0],["2001-02-14",15.3964,15.4839,15.3425,15.457,3700.0],["2001-02-15",15.457,15.5849,15.3493,15.5849,14200.0],["2001-02-16",15.6522,15.6522,15.4906,15.5782,5100.0],["2001-02-20",15.5647,15.7061,15.4839,15.7061,11600.0],["2001-02-21",15.6724,15.6724,15.5176,15.5176,2500.0],["2001-02-22",15.4839,15.7801,15.4839,15.7801,13100.0],["2001-02-23",15.9148,16.0562,15.8205,16.0562,20100.0],["2001-02-26",16.0898,16.3928,16.0562,16.3928,13600.0],["2001-02-27",16.4601,16.662,16.3456,16.4735,17300.0],["2001-02-28",16.4735,16.4803,16.4601,16.4601,2000.0],["2001-03-01",16.4937,16.5947,16.4601,16.5947,7300.0],["2001-03-02",16.5341,16.6688,16.5341,16.6688,4300.0],["2001-03-05",16.7294,16.9111,16.7294,16.7967,3600.0],["2001-03-06",16.864,16.9111,16.763,16.7698,6600.0],["2001-03-07",16.8303,16.9583,16.8303,16.9583,3900.0],["2001-03-08",16.9313,16.9313,16.6284,16.6284,3300.0],["2001-03-09",16.4937,16.763,16.4937,16.6688,5800.0],["2001-03-12",16.662,16.662,16.2918,16.2918,4100.0],["2001-03-13",16.2918,16.2918,16.1975,16.2918,39200.0],["2001-03-14",16.3121,16.3121,16.285,16.2918,3100.0],["2001-03-15",16.2104,16.2104,15.9052,16.0408,5600.0],["2001-03-16",16.0408,16.068,15.912,15.912,7600.0],["2001-03-19",15.9323,15.9323,15.8441,15.8848,1000.0],["2001-03-20",15.817,15.8848,15.6949,15.8373,7800.0],["2001-03-21",15.7695,15.8034,15.7017,15.7356,8400.0],["2001-03-22",15.7017,15.7017,15.1252,15.1252,20000.0],["2001-03-23",15.0573,15.0845,14.9285,14.9963,4700.0],["2001-03-26",15.0641,15.0709,14.9217,15.0438,3400.0],["2001-03-27",15.0167,15.0845,14.3452,14.7114,26400.0],["2001-03-28",14.6775,14.6775,14.5826,14.5826,12900.0],["2001-03-29",14.5826,14.63,14.413,14.413,20400.0],["2001-03-30",14.413,14.63,14.3994,14.63,21500.0],["2001-04-02",14.5147,14.5826,14.3927,14.3927,8500.0],["2001-04-03",14.4266,14.8539,14.4266,14.5894,27600.0],["2001-04-04",14.5893,14.7182,14.5826,14.6843,2600.0],["2001-04-05",14.6504,14.82,14.6504,14.82,7400.0],["2001-04-06",14.7521,14.7521,14.5147,14.5147,4600.0],["2001-04-09",14.5147,14.5147,14.5012,14.5147,3800.0],["2001-04-10",14.5147,14.9556,14.4808,14.9556,3600.0],["2001-04-11",14.9217,15.0438,14.9217,15.0438,3600.0],["2001-04-12",15.0438,15.1591,15.0099,15.1591,3500.0],["2001-04-16",15.0913,15.1591,14.7521,14.881,12000.0],["2001-04-17",14.8607,15.5321,14.8607,15.5321,2300.0],["2001-04-18",15.5864,15.5932,15.193,15.193,3900.0],["2001-04-19",15.0913,15.4372,15.0913,15.2676,2600.0],["2001-04-20",14.9217,15.2608,14.9217,15.2608,6500.0],["2001-04-23",15.9391,15.9391,15.6,15.6,13300.0],["2001-04-24",15.6678,16.6173,15.6678,16.346,14300.0],["2001-04-25",16.4139,17.1532,16.2104,16.6852,20300.0],["2001-04-26",16.6852,17.2956,16.6852,17.2617,32000.0],["2001-04-27",17.1939,18.1095,17.1939,18.0824,13500.0],["2001-04-30",18.0824,18.0892,17.4991,17.5669,15000.0],["2001-05-01",17.4991,17.5669,17.4991,17.5669,6000.0],["2001-05-02",17.6347,17.6347,17.3634,17.3634,2400.0],["2001-05-03",17.4313,17.4313,17.0514,17.0514,4600.0],["2001-05-04",16.9633,16.9633,16.8819,16.9226,1800.0],["2001-05-07",16.9226,16.9768,16.9158,16.9158,2200.0],["2001-05-08",16.8276,16.8276,15.098,15.4304,19800.0],["2001-05-09",15.3287,15.4982,15.2676,15.3558,8900.0],["2001-05-10",15.254,15.3626,15.254,15.3626,7800.0],["2001-05-11",15.3626,15.6746,15.2201,15.349,8800.0],["2001-05-14",15.2608,15.566,15.2608,15.566,2600.0],["2001-05-15",15.505,15.505,14.9217,15.0573,14000.0],["2001-05-16",15.0913,15.5186,15.0913,15.5118,18900.0],["2001-05-17",15.566,15.7695,15.566,15.7695,7900.0],["2001-05-18",15.7017,15.7017,15.6678,15.6678,1200.0],["2001-05-21",15.661,15.661,15.2947,15.3083,2600.0],["2001-05-22",15.193,16.6173,14.9353,16.6173,34400.0],["2001-05-23",16.4817,16.6173,16.0069,16.2782,10000.0],["2001-05-24",16.2782,16.346,15.6,16.2782,10700.0],["2001-05-25",16.1426,16.4478,16.1426,16.4478,4400.0],["2001-05-29",16.4478,16.5834,16.3935,16.4817,6500.0],["2001-05-30",16.4139,16.4139,16.2782,16.346,17100.0],["2001-05-31",16.4139,16.5495,16.4139,16.4817,4300.0],["2001-06-01",16.4546,16.6987,16.285,16.6513,4700.0],["2001-06-04",16.5834,16.7394,16.5834,16.7394,1200.0],["2001-06-05",16.6852,16.8751,16.6852,16.8751,6700.0],["2001-06-06",16.9565,17.0243,16.9565,17.0243,6300.0],["2001-06-07",17.0921,17.126,16.6173,16.8208,11500.0],["2001-06-08",16.8547,17.0921,16.8547,17.0921,1800.0],["2001-06-11",16.9565,16.9565,16.9226,16.9565,1500.0],["2001-06-12",17.0582,17.0582,16.8547,17.0243,1900.0],["2001-06-13",17.0653,17.2702,16.9423,17.079,12600.0],["2001-06-14",16.9902,17.0995,16.4641,16.6691,5400.0],["2001-06-15",16.5324,16.5802,16.3616,16.3616,24400.0],["2001-06-18",16.3411,16.3753,16.3275,16.3275,7300.0],["2001-06-19",16.3958,16.4641,16.2865,16.2865,4500.0],["2001-06-20",16.3275,16.9013,16.3275,16.7715,9000.0],["2001-06-21",16.8398,18.0354,16.8398,18.0354,25700.0],["2001-06-22",17.8987,18.4384,17.8987,18.0422,13200.0],["2001-06-25",17.9739,17.9739,17.4547,17.6187,3700.0],["2001-06-26",17.6938,17.9466,17.1473,17.1473,3800.0],["2001-06-27",17.1814,17.3249,17.079,17.2361,12000.0],["2001-06-28",17.3044,18.1037,17.2976,17.7621,22600.0],["2001-06-29",17.9329,18.8552,17.8373,18.5819,50200.0],["2001-07-02",18.6502,18.6502,18.1037,18.1037,12600.0],["2001-07-03",18.0012,18.0012,17.6255,17.6938,3900.0],["2001-07-05",17.523,17.6391,17.2224,17.4205,8400.0],["2001-07-06",17.359,17.5572,17.2566,17.3522,4200.0],["2001-07-09",17.2156,17.4137,17.1473,17.4137,1300.0],["2001-07-10",17.3522,17.3522,17.2497,17.2771,3400.0],["2001-07-11",17.2497,17.3385,17.2497,17.2702,2900.0],["2001-07-12",17.3386,17.4888,17.2497,17.4205,8400.0],["2001-07-13",17.523,17.7621,17.4205,17.7621,34700.0],["2001-07-16",17.9329,17.9329,17.7963,17.7963,1000.0],["2001-07-17",17.8646,18.1037,17.8646,17.9739,1800.0],["2001-07-18",18.0695,18.0695,17.7963,17.7963,2500.0],["2001-07-19",17.6938,18.0012,17.5572,17.9671,8600.0],["2001-07-20",17.8304,18.2677,17.8304,18.1105,13900.0],["2001-07-23",18.0354,18.0354,17.6938,17.7621,2700.0],["2001-07-24",17.7621,18.09,17.7621,18.09,19900.0],["2001-07-25",18.0217,18.2403,17.7963,18.172,11600.0],["2001-07-26",18.0354,18.0695,17.7621,18.0695,2300.0],["2001-07-27",18.1379,18.1379,17.6255,17.6938,8800.0],["2001-07-30",17.5572,17.7621,17.4889,17.7621,2800.0],["2001-07-31",17.9329,18.1037,17.7621,17.8987,7300.0],["2001-08-01",17.8987,18.1037,17.8987,18.09,7100.0],["2001-08-02",18.172,18.172,17.8714,18.09,4200.0],["2001-08-03",17.9534,17.9534,17.5913,17.6596,3100.0],["2001-08-06",17.7621,17.7621,17.079,17.079,4300.0],["2001-08-07",16.9082,17.4205,16.8125,17.4205,16300.0],["2001-08-08",17.5572,17.6938,17.3181,17.3181,3000.0],["2001-08-09",17.3181,17.3522,17.2156,17.3522,1900.0],["2001-08-10",17.2702,17.3181,17.2497,17.3181,1200.0],["2001-08-13",17.2702,17.3864,17.2702,17.3864,3000.0],["2001-08-14",17.5572,17.6118,17.5298,17.5572,9700.0],["2001-08-15",17.6255,17.7621,17.1336,17.7075,20100.0],["2001-08-16",17.5708,17.5708,17.2497,17.523,8400.0],["2001-08-17",17.4888,17.4888,17.2497,17.4205,7100.0],["2001-08-20",17.4205,17.9534,17.3522,17.9534,2400.0],["2001-08-21",17.8578,17.9261,17.7689,17.7689,1900.0],["2001-08-22",17.7689,17.8304,17.7689,17.8304,4400.0],["2001-08-23",17.8304,17.8509,17.7621,17.7963,32300.0],["2001-08-24",17.7963,17.8236,17.6596,17.6801,3000.0],["2001-08-27",17.7485,17.7621,17.6938,17.7621,14300.0],["2001-08-28",17.6938,18.6502,17.6733,18.6502,31000.0],["2001-08-29",18.4794,18.8347,18.4248,18.821,12400.0],["2001-08-30",18.8825,19.47,18.8825,19.2377,8100.0],["2001-08-31",19.2651,19.2651,18.9986,19.1284,4200.0],["2001-09-04",19.0601,20.1532,19.0191,20.1395,26100.0],["2001-09-05",20.0712,20.0712,19.47,19.47,5100.0],["2001-09-06",19.7433,19.7433,19.4017,19.47,10500.0],["2001-09-07",19.305,19.525,19.0781,19.1125,19400.0],["2001-09-10",19.0094,19.3188,18.9063,18.975,14500.0],["2001-09-17",18.5625,18.5625,18.0813,18.1156,12500.0],["2001-09-18",18.0469,18.0469,17.3938,17.4281,4400.0],["2001-09-19",17.0844,17.1187,16.1287,16.1562,18000.0],["2001-09-20",16.225,16.3625,15.8125,15.8125,7500.0],["2001-09-21",15.8125,15.8813,15.8125,15.8194,14500.0],["2001-09-24",15.95,16.1563,15.675,15.9844,13100.0],["2001-09-25",15.9156,16.1562,15.8813,16.1562,4400.0],["2001-09-26",16.1563,16.9881,16.1563,16.9881,8000.0],["2001-09-27",16.9881,17.1875,16.9881,17.1875,5800.0],["2001-09-28",17.1875,18.3563,17.1875,18.3563,46300.0],["2001-10-01",18.3563,18.6588,18.3563,18.5625,6200.0],["2001-10-02",18.5488,18.6313,18.425,18.425,15500.0],["2001-10-03",18.5281,18.7688,18.5281,18.6106,5700.0],["2001-10-04",18.5281,18.7688,18.5281,18.6381,3200.0],["2001-10-05",18.645,18.645,18.3494,18.3494,2000.0],["2001-10-08",18.425,18.425,18.2531,18.425,3100.0],["2001-10-09",18.2875,18.2875,17.875,17.875,5900.0],["2001-10-10",17.875,18.425,17.875,18.3906,5200.0],["2001-10-11",18.4525,18.9063,18.4525,18.8031,7000.0],["2001-10-12",18.8169,18.8169,18.7138,18.81,2400.0],["2001-10-15",18.7344,18.9063,18.6313,18.9063,4700.0],["2001-10-16",18.975,18.975,18.7,18.8306,2800.0],["2001-10-17",18.9613,19.25,18.9613,19.0506,4700.0],["2001-10-18",19.0506,19.4219,19.0506,19.36,17500.0],["2001-10-19",19.25,19.5456,19.25,19.5456,6000.0],["2001-10-22",19.6488,20.1094,19.6488,20.075,4600.0],["2001-10-23",20.0406,20.6181,19.9581,20.4944,34700.0],["2001-10-24",20.4188,20.5425,20.35,20.35,20700.0],["2001-10-25",20.075,20.075,18.9063,19.2156,37500.0],["2001-10-26",19.1881,19.2088,18.8513,18.8994,5800.0],["2001-10-29",18.8994,18.8994,17.875,17.875,6000.0],["2001-10-30",17.875,17.875,16.4862,16.4862,21800.0],["2001-10-31",16.555,17.4625,16.5,17.4625,19200.0],["2001-11-01",17.5725,17.655,17.325,17.4625,7400.0],["2001-11-02",17.5656,17.5931,17.4625,17.4625,1500.0],["2001-11-05",17.5656,17.6619,17.5656,17.6619,800.0],["2001-11-06",17.49,18.2875,17.49,18.2875,8700.0],["2001-11-07",18.2875,18.755,18.2875,18.2875,7400.0],["2001-11-08",18.3906,18.3906,18.15,18.2875,3100.0],["2001-11-09",18.2531,18.2875,18.0469,18.0469,2200.0],["2001-11-12",17.9506,17.9506,17.4625,17.6344,2900.0],["2001-11-13",17.6688,18.0538,17.6688,18.0538,10700.0],["2001-11-14",18.15,18.3563,18.15,18.3563,700.0],["2001-11-15",18.3219,18.5625,18.2875,18.2875,3000.0],["2001-11-16",18.1844,18.7688,18.1844,18.7688,2400.0],["2001-11-19",18.7344,19.7313,18.7344,19.7313,40000.0],["2001-11-20",19.7931,20.1094,19.7725,20.1094,24600.0],["2001-11-21",20.1781,20.3706,19.6969,19.6969,13600.0],["2001-11-23",19.7313,19.9375,19.7313,19.8688,5300.0],["2001-11-26",19.8,20.075,19.6831,19.8,18700.0],["2001-11-27",19.7931,20.2469,19.7931,19.9375,9600.0],["2001-11-28",20.1094,20.1919,20.0063,20.0338,11100.0],["2001-11-29",19.9375,19.9375,19.4563,19.525,4800.0],["2001-11-30",19.5938,20.9,19.5938,20.9,11700.0],["2001-12-03",20.8313,20.8519,20.0063,20.0063,7500.0],["2001-12-04",20.0406,20.075,20.0131,20.0681,9200.0],["2001-12-05",20.0406,20.2813,20.0406,20.2469,10100.0],["2001-12-06",20.2331,20.2813,20.1163,20.2125,9800.0],["2001-12-07",20.2469,20.4531,20.2194,20.4531,11400.0],["2001-12-10",20.4188,20.4531,20.3156,20.3156,1800.0],["2001-12-11",20.3156,20.4531,20.3156,20.3156,3200.0],["2001-12-12",20.2813,20.3363,20.1094,20.1094,8600.0],["2001-12-13",20.1716,20.2339,20.1647,20.2339,9700.0],["2001-12-14",20.2546,20.4414,20.2546,20.4414,1700.0],["2001-12-17",20.4068,21.4445,20.4068,21.4445,21900.0],["2001-12-18",21.4445,21.6174,21.4445,21.5206,13800.0],["2001-12-19",21.5482,21.5759,21.0986,21.1747,10500.0],["2001-12-20",21.1747,21.23,21.0294,21.0294,4200.0],["2001-12-21",21.064,21.4445,20.9602,21.4445,20900.0],["2001-12-24",21.4445,21.5482,21.4445,21.5482,1100.0],["2001-12-26",21.5828,21.7212,21.5828,21.6451,2500.0],["2001-12-27",21.6728,21.6728,21.5136,21.5136,9000.0],["2001-12-28",21.4652,22.0325,21.4514,21.9287,14100.0],["2001-12-31",21.9287,22.3092,21.908,22.3092,23200.0],["2002-01-02",22.2746,22.2746,21.7558,21.9287,38700.0],["2002-01-03",21.9633,21.9633,21.5828,21.652,14100.0],["2002-01-04",21.652,21.652,21.2508,21.3753,7700.0],["2002-01-07",21.3061,21.4445,21.3061,21.3753,4200.0],["2002-01-08",21.3753,21.4791,21.3753,21.4791,2700.0],["2002-01-09",21.4445,21.5136,21.4445,21.4514,4600.0],["2002-01-10",21.4445,21.4445,21.3753,21.3961,4500.0],["2002-01-11",21.3615,21.4099,21.3061,21.3061,8100.0],["2002-01-14",21.3061,21.3061,20.9602,20.9602,9800.0],["2002-01-15",20.9257,20.9326,20.6835,20.8219,5000.0],["2002-01-16",20.8219,20.9948,20.7181,20.9948,7000.0],["2002-01-17",21.064,21.064,20.476,20.6489,8500.0],["2002-01-18",20.6835,21.0294,20.6835,21.0294,15600.0],["2002-01-22",21.1678,21.4445,21.1678,21.4376,18000.0],["2002-01-23",21.5136,21.9425,21.3407,21.9425,32300.0],["2002-01-24",22.0325,22.0325,21.4445,21.6174,20400.0],["2002-01-25",21.6174,21.8941,21.3753,21.7558,9700.0],["2002-01-28",21.7903,21.8595,21.7903,21.8249,9000.0],["2002-01-29",21.7212,21.7212,21.5482,21.6451,18800.0],["2002-01-30",21.5413,21.8941,21.5136,21.7903,11800.0],["2002-01-31",21.7488,21.7903,21.5828,21.7903,9800.0],["2002-02-01",21.7903,21.7903,21.652,21.6866,6200.0],["2002-02-04",21.652,21.652,21.4445,21.4652,2200.0],["2002-02-05",21.4099,21.4099,21.0294,21.0986,14900.0],["2002-02-06",21.0294,21.0294,20.4414,20.4414,8700.0],["2002-02-07",20.4414,20.5106,19.5491,19.5491,12200.0],["2002-02-08",19.6182,19.6459,19.2309,19.2585,13900.0],["2002-02-11",19.2585,19.5076,19.0925,19.2239,27400.0],["2002-02-12",19.3,19.7497,19.3,19.7427,17300.0],["2002-02-13",19.6805,19.7497,19.0441,19.473,17600.0],["2002-02-14",19.3692,19.3692,18.9887,19.1271,19200.0],["2002-02-15",19.0925,19.9918,18.9887,19.888,69400.0],["2002-02-19",19.9572,20.3861,19.7151,20.3792,37700.0],["2002-02-20",20.3792,20.6144,20.2201,20.6074,37900.0],["2002-02-21",20.6074,20.8219,20.4276,20.6766,26000.0],["2002-02-22",20.6835,20.6835,19.4937,20.5798,42700.0],["2002-02-25",20.649,20.7873,20.476,20.5383,19200.0],["2002-02-26",20.4691,20.6144,19.9572,20.2339,23500.0],["2002-02-27",20.1647,20.1647,19.3,19.3346,34800.0],["2002-02-28",19.3346,20.5452,19.3346,20.3031,45300.0],["2002-03-01",20.3031,20.3999,20.3031,20.3307,5100.0],["2002-03-04",20.2685,20.8219,20.2685,20.7458,47600.0],["2002-03-05",20.7527,21.0225,20.6835,20.7527,45800.0],["2002-03-06",20.6835,20.8219,20.5452,20.6835,20600.0],["2002-03-07",20.7527,21.4445,20.7527,21.4099,48000.0],["2002-03-08",21.5828,21.5828,21.1954,21.4445,32000.0],["2002-03-11",21.3753,21.652,21.3753,21.6174,5600.0],["2002-03-12",21.6866,21.7212,21.4514,21.5206,9100.0],["2002-03-13",21.5693,21.6458,21.5693,21.5832,5200.0],["2002-03-14",21.5345,21.6249,21.5345,21.6249,4300.0],["2002-03-15",21.5206,21.6388,21.5206,21.5832,16400.0],["2002-03-18",21.6389,21.9867,21.6389,21.6389,31100.0],["2002-03-19",21.7084,21.7084,21.5206,21.6389,22900.0],["2002-03-20",21.5693,21.5693,21.5066,21.5693,9600.0],["2002-03-21",21.5693,21.5693,21.1031,21.2214,14200.0],["2002-03-22",21.2353,21.778,21.2353,21.6041,25700.0],["2002-03-25",21.6388,21.7223,21.3744,21.5971,24200.0],["2002-03-26",21.5693,21.778,21.5275,21.778,14200.0],["2002-03-27",21.771,21.952,21.6736,21.952,13100.0],["2002-03-28",21.9519,21.9519,21.6041,21.6041,22700.0],["2002-04-01",21.611,21.611,21.4997,21.5623,2700.0],["2002-04-02",21.6041,21.7919,21.5901,21.7919,9100.0],["2002-04-03",21.8128,21.9172,21.6736,21.9102,16000.0],["2002-04-04",21.8476,21.8476,21.778,21.778,1400.0],["2002-04-05",21.778,21.8476,21.5693,21.5971,19800.0],["2002-04-08",21.6388,22.1955,21.4997,22.1955,14300.0],["2002-04-09",22.2651,22.2651,21.9798,22.0911,31400.0],["2002-04-10",22.112,22.265,22.0563,22.2303,15300.0],["2002-04-11",22.265,22.4042,22.1955,22.2024,9100.0],["2002-04-12",22.2581,22.8565,22.2581,22.7173,32800.0],["2002-04-15",22.7521,22.7521,22.4042,22.4042,21100.0],["2002-04-16",22.4738,23.3435,22.4738,23.3157,7400.0],["2002-04-17",23.4896,24.0741,22.9608,22.9956,31300.0],["2002-04-18",22.9608,23.6566,22.8565,23.2531,21200.0],["2002-04-19",23.3087,24.0393,23.3087,24.0393,11000.0],["2002-04-22",24.0254,24.0254,23.2739,23.4479,34700.0],["2002-04-23",23.5175,23.5175,23.3087,23.3157,5200.0],["2002-04-24",23.3505,23.928,23.3435,23.8723,7100.0],["2002-04-25",23.8654,23.9558,23.8027,23.928,5300.0],["2002-04-26",23.8654,24.2967,23.3435,23.3505,22800.0],["2002-04-29",23.4479,24.5194,23.4479,24.4916,7200.0],["2002-04-30",24.3524,25.0482,24.3524,25.0482,25400.0],["2002-05-01",25.1804,25.3961,25.0412,25.3752,12400.0],["2002-05-02",25.0482,25.3961,24.9786,25.3961,12200.0],["2002-05-03",25.3265,25.744,25.3265,25.744,14900.0],["2002-05-06",25.744,26.231,25.7301,26.231,33600.0],["2002-05-07",26.231,26.2728,25.9249,25.9805,16500.0],["2002-05-08",25.8831,26.0014,25.3265,25.5074,14200.0],["2002-05-09",25.41,25.6327,25.41,25.4309,11500.0],["2002-05-10",25.41,25.4935,25.403,25.41,13900.0],["2002-05-13",25.4309,25.5839,25.41,25.41,7700.0],["2002-05-14",25.5352,25.7718,25.5352,25.744,27600.0],["2002-05-15",25.744,25.744,25.5839,25.744,15500.0],["2002-05-16",25.57,25.5839,25.3752,25.4309,8200.0],["2002-05-17",25.5004,25.57,25.2291,25.2291,9200.0],["2002-05-20",25.2569,25.2917,24.9786,25.0134,4700.0],["2002-05-21",25.1178,25.2291,25.0482,25.1178,9800.0],["2002-05-22",25.1178,25.1178,24.8812,24.909,12100.0],["2002-05-23",24.7699,24.7699,24.3872,24.5124,14200.0],["2002-05-24",24.4568,24.6307,24.3524,24.3524,4600.0],["2002-05-28",24.3524,24.422,24.081,24.422,3800.0],["2002-05-29",24.4916,24.4916,23.8654,23.9697,6500.0],["2002-05-30",23.9697,24.0741,23.9697,24.0393,2200.0],["2002-05-31",24.0741,24.3246,24.0741,24.0741,5200.0],["2002-06-03",23.9349,23.9349,23.3087,23.3644,5500.0],["2002-06-04",23.2252,23.2252,22.446,22.446,13100.0],["2002-06-05",22.3346,22.6686,22.2024,22.6129,10300.0],["2002-06-06",22.5782,22.8913,22.439,22.439,6000.0],["2002-06-07",22.5086,22.5086,22.1607,22.4738,3900.0],["2002-06-10",22.5434,22.5434,22.2303,22.2303,1900.0],["2002-06-11",22.2303,22.2998,22.0563,22.0563,7300.0],["2002-06-12",22.1823,23.078,22.1123,22.987,20900.0],["2002-06-13",22.917,22.917,22.6091,22.7071,2900.0],["2002-06-14",22.7701,23.015,22.6371,22.952,3800.0],["2002-06-17",22.987,23.2319,22.938,23.092,5400.0],["2002-06-18",23.022,23.057,22.924,23.001,3000.0],["2002-06-19",22.952,23.057,21.4825,22.0073,39700.0],["2002-06-20",22.1123,22.2313,22.0703,22.1053,5600.0],["2002-06-21",22.2802,22.4972,22.2802,22.4972,13500.0],["2002-06-24",22.4972,22.6371,22.3572,22.6021,9800.0],["2002-06-25",22.5671,23.085,22.5671,22.987,7500.0],["2002-06-26",22.917,23.1619,22.889,23.092,8200.0],["2002-06-27",23.078,23.1129,22.847,22.952,8400.0],["2002-06-28",22.994,23.092,22.966,23.092,37800.0],["2002-07-01",23.092,23.092,22.945,23.022,7000.0],["2002-07-02",23.057,23.085,22.917,22.924,9100.0],["2002-07-03",22.987,22.987,22.924,22.931,11600.0],["2002-07-05",22.931,23.057,22.924,23.057,7300.0],["2002-07-08",23.05,23.092,22.952,22.952,9800.0],["2002-07-09",22.952,23.092,22.931,23.064,6100.0],["2002-07-10",23.092,23.092,22.931,23.001,8100.0],["2002-07-11",23.071,23.099,23.022,23.092,42600.0],["2002-07-12",23.092,23.092,22.931,22.952,5600.0],["2002-07-15",22.952,23.022,22.1123,22.2173,20000.0],["2002-07-16",22.0493,22.0773,21.6994,21.6994,14900.0],["2002-07-17",21.7274,21.9374,20.7128,21.0277,24500.0],["2002-07-18",20.9577,20.9577,20.3279,20.3629,31700.0],["2002-07-19",20.3629,20.5309,20.223,20.2579,29800.0],["2002-07-22",20.2579,20.3209,19.7401,19.8031,36000.0],["2002-07-23",19.8381,19.8381,19.3203,19.3203,15800.0],["2002-07-24",19.1383,19.6002,19.0334,19.6002,26700.0],["2002-07-25",19.6632,20.223,19.6632,20.16,19000.0],["2002-07-26",20.16,21.3496,20.16,21.3496,15800.0],["2002-07-29",21.5245,22.6721,21.5245,22.5671,26700.0],["2002-07-30",22.6021,22.6021,22.3572,22.3572,13600.0],["2002-07-31",22.3642,23.2599,22.3642,22.7071,33300.0],["2002-08-01",22.7071,22.819,22.0773,22.2522,11200.0],["2002-08-02",22.1823,22.2522,20.7828,20.7828,34500.0],["2002-08-05",20.7478,21.1886,20.5728,20.9997,10600.0],["2002-08-06",21.1676,21.7624,21.1676,21.7624,7800.0],["2002-08-07",22.0423,22.2173,21.9724,22.0773,6100.0],["2002-08-08",22.0843,22.4972,21.9304,22.4552,37700.0],["2002-08-09",22.4552,22.4692,22.0773,22.0843,5100.0],["2002-08-12",22.0073,22.1053,21.9723,21.9723,1100.0],["2002-08-13",22.0143,22.0143,21.6225,21.6225,4200.0],["2002-08-14",21.9024,21.9024,20.4329,20.8527,36100.0],["2002-08-15",20.7828,20.9857,20.5728,20.9857,17800.0],["2002-08-16",21.0627,21.5175,21.0627,21.4125,24100.0],["2002-08-19",21.4825,21.8674,21.2726,21.8674,28700.0],["2002-08-20",21.7624,21.8324,21.4965,21.5035,9700.0],["2002-08-21",21.6155,21.6784,21.3846,21.6784,9100.0],["2002-08-22",21.6924,21.9374,21.3985,21.7974,24200.0],["2002-08-23",21.7974,21.7974,21.3076,21.3076,8300.0],["2002-08-26",21.3706,21.8324,21.1326,21.8324,7900.0],["2002-08-27",21.8674,21.8674,21.4545,21.4545,14600.0],["2002-08-28",21.4475,21.5455,21.4475,21.4895,7500.0],["2002-08-29",21.5245,21.5385,21.4475,21.5385,1500.0],["2002-08-30",21.4895,21.6714,21.4475,21.5175,5100.0],["2002-09-03",21.5175,21.5175,20.9227,20.9227,6500.0],["2002-09-04",20.9227,20.9927,20.7828,20.9927,2900.0],["2002-09-05",21.0977,21.0977,20.5728,20.5728,5700.0],["2002-09-06",20.5728,20.5938,19.9431,19.9431,11800.0],["2002-09-09",19.9431,19.9431,19.1733,19.8311,33700.0],["2002-09-10",19.8381,20.2929,19.8381,20.013,17100.0],["2002-09-11",20.1891,20.2806,19.8229,19.8792,16400.0],["2002-09-12",19.8088,19.8088,19.2948,19.3088,5400.0],["2002-09-13",19.2666,19.33,19.1187,19.2173,6200.0],["2002-09-16",19.1258,19.1469,19.0131,19.1187,7600.0],["2002-09-17",19.1539,19.3652,19.0272,19.0483,11400.0],["2002-09-18",19.1539,19.1891,18.9427,18.9497,12900.0],["2002-09-19",18.9427,18.9497,18.6258,18.6258,24600.0],["2002-09-20",18.7314,18.8159,18.5976,18.7314,14400.0],["2002-09-23",18.6258,18.6469,18.5201,18.5976,11400.0],["2002-09-24",18.5906,19.2595,18.5906,18.9708,11800.0],["2002-09-25",18.9708,19.33,18.9356,19.33,61900.0],["2002-09-26",19.2666,19.33,19.2243,19.33,15800.0],["2002-09-27",19.3933,19.3933,18.8722,18.9427,54000.0],["2002-09-30",18.837,19.1469,18.7385,19.1469,16400.0],["2002-10-01",19.2595,19.2595,19.0131,19.1539,14600.0],["2002-10-02",19.2243,19.2384,18.8652,18.9075,19500.0],["2002-10-03",18.8722,18.9497,18.8089,18.8089,1700.0],["2002-10-04",18.8582,19.0342,18.8018,18.9356,9100.0],["2002-10-07",18.9356,18.9356,18.654,18.7666,22500.0],["2002-10-08",18.7666,18.9779,18.7666,18.9779,6900.0],["2002-10-09",18.9075,18.9075,18.7103,18.8018,9700.0],["2002-10-10",18.8018,19.1962,18.6821,19.0342,53300.0],["2002-10-11",19.1046,19.2243,19.0483,19.2243,4500.0],["2002-10-14",19.2948,19.33,19.1187,19.2948,5800.0],["2002-10-15",19.3229,19.4004,19.2948,19.3652,4800.0],["2002-10-16",19.3511,19.3511,18.9427,18.9567,22400.0],["2002-10-17",19.1187,19.2243,18.837,18.8722,15100.0],["2002-10-18",18.9779,19.4286,18.9779,19.4286,7000.0],["2002-10-21",19.506,19.9285,19.506,19.8863,5000.0],["2002-10-22",19.9989,20.1468,19.8933,20.1398,16500.0],["2002-10-23",20.2102,20.8862,20.1398,20.8862,7100.0],["2002-10-24",20.9566,21.3017,20.844,21.3017,11800.0],["2002-10-25",21.3721,21.9003,21.3721,21.865,17700.0],["2002-10-28",21.7946,21.8017,21.3862,21.3862,4700.0],["2002-10-29",21.3932,21.3932,20.9144,21.2735,14600.0],["2002-10-30",21.3439,21.4214,21.02,21.0271,3000.0],["2002-10-31",21.0975,21.1256,20.4215,20.4496,11700.0],["2002-11-01",20.4496,20.6116,20.1539,20.6116,11200.0],["2002-11-04",20.7876,20.7876,20.5975,20.7031,8300.0],["2002-11-05",20.6891,21.02,20.4989,21.02,6400.0],["2002-11-06",20.9144,21.1257,20.7736,21.1257,9700.0],["2002-11-07",21.0552,21.1186,20.8792,20.9989,5000.0],["2002-11-08",20.9285,20.9989,20.7383,20.8017,1800.0],["2002-11-11",20.7876,20.7876,20.5623,20.5623,1100.0],["2002-11-12",20.5623,20.5623,20.3229,20.3229,2800.0],["2002-11-13",20.1398,20.3088,19.8581,19.8581,3100.0],["2002-11-14",19.9919,20.0905,19.4849,19.7173,10900.0],["2002-11-15",19.6468,19.8229,19.6468,19.7173,4300.0],["2002-11-18",19.8581,19.9285,19.7102,19.9285,6000.0],["2002-11-19",20.0201,20.1398,19.8933,19.8933,5600.0],["2002-11-20",19.9215,20.1468,19.7173,20.0694,7900.0],["2002-11-21",20.0694,20.2102,19.9989,20.2102,4100.0],["2002-11-22",20.3863,20.3863,19.7243,19.8229,9700.0],["2002-11-25",19.7595,20.2032,19.7314,20.2032,6100.0],["2002-11-26",20.0271,20.2102,19.6821,19.7806,11000.0],["2002-11-27",19.8511,19.8792,19.7736,19.8792,9500.0],["2002-11-29",19.8511,19.9919,19.8229,19.9919,5300.0],["2002-12-02",20.1398,20.2454,20.0694,20.0694,5100.0],["2002-12-03",20.1398,20.2454,19.9989,20.2384,5300.0],["2002-12-04",20.2736,20.3158,19.8229,20.0342,8700.0],["2002-12-05",19.9637,19.9637,19.8229,19.8651,5200.0],["2002-12-06",19.8581,19.9285,19.8229,19.9285,5800.0],["2002-12-09",19.9285,20.2102,19.9215,19.9215,8300.0],["2002-12-10",20.0694,20.3158,20.0694,20.3158,9200.0],["2002-12-11",20.351,20.5975,20.2877,20.2877,3300.0],["2002-12-12",20.4215,20.9144,20.4215,20.8088,6500.0],["2002-12-13",20.6316,20.7662,20.6033,20.6883,4900.0],["2002-12-16",20.908,21.1843,20.9009,21.1418,10500.0],["2002-12-17",21.163,21.2268,21.0071,21.2197,4300.0],["2002-12-18",21.2905,21.326,20.9717,21.0426,4900.0],["2002-12-19",20.9505,20.9505,20.4049,20.4758,7700.0],["2002-12-20",20.5466,20.5466,20.3695,20.3695,8700.0],["2002-12-23",20.3766,20.7308,20.3766,20.7308,8500.0],["2002-12-24",20.9009,20.9576,20.9009,20.9363,900.0],["2002-12-26",21.0426,21.2551,20.9859,21.0142,7000.0],["2002-12-27",21.0213,21.0213,20.5466,20.5466,5300.0],["2002-12-30",20.5679,20.8017,20.5466,20.6316,14800.0],["2002-12-31",20.6883,21.078,20.6883,20.9009,8300.0],["2003-01-02",21.0071,21.1488,20.9717,21.0426,6600.0],["2003-01-03",20.9363,20.9363,20.6671,20.6671,5800.0],["2003-01-06",20.7237,20.7237,20.5324,20.6529,3600.0],["2003-01-07",20.6316,20.6529,20.3695,20.5466,9900.0],["2003-01-08",20.5112,20.5112,19.8381,19.9798,11500.0],["2003-01-09",20.079,20.3341,20.0365,20.0365,7200.0],["2003-01-10",20.1357,20.3199,19.909,19.909,3900.0],["2003-01-13",19.916,19.916,19.831,19.909,3300.0],["2003-01-14",19.7673,20.0436,19.7602,20.0436,13000.0],["2003-01-15",19.909,19.9515,19.8452,19.9373,4800.0],["2003-01-16",20.0152,20.242,20.0152,20.242,3300.0],["2003-01-17",20.2207,20.3341,20.1994,20.2916,3700.0],["2003-01-21",20.3341,20.3624,20.1924,20.2065,5200.0],["2003-01-22",20.1924,20.249,20.1428,20.2207,8200.0],["2003-01-23",20.249,20.4758,20.242,20.4403,5500.0],["2003-01-24",20.4049,20.4049,20.2632,20.2986,5600.0],["2003-01-27",20.2986,20.3907,20.1924,20.2278,21600.0],["2003-01-28",20.0507,20.1073,19.5547,19.5972,7900.0],["2003-01-29",19.6681,19.6681,19.1296,19.3776,12200.0],["2003-01-30",19.5547,19.5547,18.6833,18.7045,10600.0],["2003-01-31",18.7754,18.9525,18.3786,18.9525,13700.0],["2003-02-03",19.1296,19.3634,18.9525,19.1225,12300.0],["2003-02-04",19.0729,19.1579,18.6407,18.7612,8700.0],["2003-02-05",18.8604,19.0092,18.5699,18.7258,14400.0],["2003-02-06",18.7683,18.8816,18.5628,18.5699,4200.0],["2003-02-07",18.5699,18.7045,17.996,17.996,21900.0],["2003-02-10",17.8543,17.8685,17.7126,17.8189,4300.0],["2003-02-11",17.748,17.7834,17.6772,17.748,14200.0],["2003-02-12",17.7126,17.748,17.5709,17.5709,39300.0],["2003-02-13",17.5567,17.5921,17.5,17.5709,3600.0],["2003-02-14",17.5,17.6913,17.4292,17.5992,11600.0],["2003-02-18",17.7764,17.996,17.6843,17.996,37900.0],["2003-02-19",18.1731,18.2936,17.7409,17.7409,4500.0],["2003-02-20",17.6913,17.9039,17.6772,17.8118,10200.0],["2003-02-21",17.748,17.9464,17.7197,17.9464,3100.0],["2003-02-24",17.8685,18.0669,17.6772,17.826,22300.0],["2003-02-25",17.6559,17.7126,17.5355,17.7126,8100.0],["2003-02-26",17.6559,17.7126,17.5709,17.6772,4400.0],["2003-02-27",17.8543,17.9252,17.8472,17.9252,5000.0],["2003-02-28",17.996,17.996,17.6418,17.6418,5000.0],["2003-03-03",17.6418,17.8968,17.6205,17.7126,17600.0],["2003-03-04",17.6559,17.7268,17.6418,17.6488,7200.0],["2003-03-05",17.6276,17.7126,17.6134,17.6772,7100.0],["2003-03-06",17.6488,17.6984,17.6418,17.6984,4700.0],["2003-03-07",17.7055,17.748,17.6488,17.7126,1400.0],["2003-03-10",17.6772,17.6772,17.6417,17.663,5300.0],["2003-03-11",17.7126,17.7835,17.6063,17.6418,11200.0],["2003-03-12",17.6063,17.6701,17.5709,17.6488,26600.0],["2003-03-13",17.6774,17.9843,17.5561,17.9557,26200.0],["2003-03-14",17.9628,18.4838,17.9628,18.3411,9400.0],["2003-03-17",18.4053,18.9049,18.4053,18.9049,6400.0],["2003-03-18",18.9834,18.9834,18.6051,18.6836,5700.0],["2003-03-19",18.7836,19.2688,18.7764,19.2688,5200.0],["2003-03-20",19.1975,19.59,19.1975,19.5186,6400.0],["2003-03-21",19.6185,19.9825,19.4187,19.9111,9400.0],["2003-03-24",19.9468,19.9468,19.4544,19.4544,3700.0],["2003-03-25",19.383,19.5543,19.3259,19.5543,3000.0],["2003-03-26",19.6614,19.8755,19.0833,19.0833,10600.0],["2003-03-27",18.912,18.912,18.5552,18.8478,10400.0],["2003-03-28",18.8335,18.9049,18.8335,18.9049,2400.0],["2003-03-31",18.8406,18.8406,18.6265,18.6265,3200.0],["2003-04-01",18.5766,18.9691,18.5695,18.9691,7000.0],["2003-04-02",18.912,19.4687,18.912,19.433,18900.0],["2003-04-03",19.2688,19.6257,19.1975,19.6257,4600.0],["2003-04-04",19.5543,19.8398,19.5543,19.7684,4500.0],["2003-04-07",19.8398,20.1895,19.8398,20.0753,4600.0],["2003-04-08",19.9825,20.1895,19.9111,20.0896,8400.0],["2003-04-09",20.1466,20.6248,20.1466,20.3964,8700.0],["2003-04-10",20.3393,20.5677,20.3393,20.5249,3700.0],["2003-04-11",20.6962,20.7604,20.6248,20.7461,6600.0],["2003-04-14",20.8175,20.8532,20.6819,20.8389,6100.0],["2003-04-15",20.8674,21.0173,20.846,21.0173,5200.0],["2003-04-16",20.9602,21.0744,20.9602,21.0459,3100.0],["2003-04-17",21.0673,21.6453,21.0173,21.6239,7800.0],["2003-04-21",21.6239,21.6239,21.4098,21.4455,4400.0],["2003-04-22",21.4027,21.4598,21.3741,21.4027,9600.0],["2003-04-23",21.2671,21.4027,21.1815,21.3028,3500.0],["2003-04-24",21.3385,21.3884,21.0887,21.0887,2700.0],["2003-04-25",21.053,21.1244,20.8889,20.8889,1600.0],["2003-04-28",20.896,21.2243,20.896,21.2243,3600.0],["2003-04-29",21.2956,21.3028,21.2956,21.2956,800.0],["2003-04-30",21.2243,21.2243,21.0459,21.1244,3800.0],["2003-05-01",21.1957,21.1957,20.3964,20.5392,16000.0],["2003-05-02",20.3607,20.5748,20.3607,20.3607,14400.0],["2003-05-05",20.3393,20.4036,20.268,20.4036,11300.0],["2003-05-06",20.5106,20.8032,20.4464,20.8032,12000.0],["2003-05-07",20.8746,20.8746,20.425,20.425,4900.0],["2003-05-08",20.4107,20.4963,20.2751,20.3037,9600.0],["2003-05-09",20.3393,20.3679,20.2894,20.3536,21800.0],["2003-05-12",20.3465,20.6248,20.3465,20.6248,4000.0],["2003-05-13",20.6605,21.053,20.6605,20.8889,5700.0],["2003-05-14",20.8889,20.9317,20.7533,20.7533,3700.0],["2003-05-15",20.7675,20.7818,20.4107,20.425,9700.0],["2003-05-16",20.4107,20.4678,19.9111,19.9111,29000.0],["2003-05-19",19.9111,19.954,19.8612,19.8612,9800.0],["2003-05-20",19.9326,19.9754,19.8112,19.9754,21900.0],["2003-05-21",19.9682,19.9682,19.3188,19.3188,23800.0],["2003-05-22",19.2688,19.2688,18.9477,18.9762,9500.0],["2003-05-23",18.9834,19.1618,18.912,19.1618,12300.0],["2003-05-27",19.2118,19.8398,19.2118,19.8326,11500.0],["2003-05-28",19.8755,20.1966,19.8398,20.1966,4400.0],["2003-05-29",20.0896,20.4678,20.0896,20.4607,4000.0],["2003-05-30",20.4821,20.4821,20.3251,20.4392,10000.0],["2003-06-02",20.4107,20.4892,20.3393,20.4321,6400.0],["2003-06-03",20.4178,20.7818,20.4178,20.7533,7600.0],["2003-06-04",20.6962,20.7461,20.425,20.4821,12200.0],["2003-06-05",20.532,20.6962,20.532,20.6962,2800.0],["2003-06-06",20.6248,20.7675,20.5606,20.5891,5400.0],["2003-06-09",20.5178,20.7889,20.4607,20.6248,6200.0],["2003-06-10",20.5178,20.5891,20.5178,20.5534,3400.0],["2003-06-11",20.4457,20.4457,20.1154,20.3595,6300.0],["2003-06-12",20.4314,20.5391,20.3739,20.5391,3600.0],["2003-06-13",20.5463,20.575,20.3954,20.3954,6300.0],["2003-06-16",20.417,20.6468,20.3739,20.6468,7700.0],["2003-06-17",20.6827,20.8622,20.654,20.7545,13000.0],["2003-06-18",20.8263,20.891,20.7545,20.891,8900.0],["2003-06-19",20.9125,21.329,20.9125,21.2285,12500.0],["2003-06-20",21.1854,21.5086,21.1854,21.4511,7000.0],["2003-06-23",21.5445,21.8892,21.3506,21.724,16700.0],["2003-06-24",21.7025,21.7025,21.1998,21.329,12500.0],["2003-06-25",21.2572,21.2572,21.1208,21.1208,4300.0],["2003-06-26",21.128,21.2572,21.1208,21.2572,4400.0],["2003-06-27",21.4008,21.4368,21.2572,21.408,5900.0],["2003-06-30",21.5086,21.5445,21.3434,21.5445,14500.0],["2003-07-01",21.5445,21.5517,21.4368,21.4798,3700.0],["2003-07-02",21.5445,22.1334,21.5445,22.1334,7500.0],["2003-07-03",22.1908,22.1908,22.1262,22.1262,500.0],["2003-07-07",22.2626,22.7582,22.2626,22.514,6800.0],["2003-07-08",22.514,22.9449,22.3991,22.8084,8200.0],["2003-07-09",22.6648,22.7438,22.514,22.5212,12000.0],["2003-07-10",22.4781,22.5283,22.2626,22.4781,5200.0],["2003-07-11",22.6145,22.6863,22.4134,22.5427,2500.0],["2003-07-14",22.5499,22.8012,22.4063,22.4493,6700.0],["2003-07-15",22.4781,22.6073,21.9897,22.04,14000.0],["2003-07-16",22.0472,22.2339,22.0472,22.0615,12700.0],["2003-07-17",22.0759,22.0831,21.9107,22.0472,7600.0],["2003-07-18",22.0831,22.0831,21.9754,22.0759,1400.0],["2003-07-21",22.0544,22.1908,21.6881,21.7958,4400.0],["2003-07-22",21.724,21.7312,21.3075,21.3147,7200.0],["2003-07-23",21.4008,21.4008,20.9987,21.0418,7200.0],["2003-07-24",21.0418,21.1926,20.8263,20.9341,5700.0],["2003-07-25",20.97,21.1136,20.6827,21.0777,3600.0],["2003-07-28",21.1854,21.3937,21.1854,21.2859,3800.0],["2003-07-29",21.4296,21.5445,21.3147,21.5445,4200.0],["2003-07-30",21.6163,21.8317,21.1782,21.5086,12300.0],["2003-07-31",21.4727,21.4942,21.2572,21.3793,6500.0],["2003-08-01",21.329,21.3649,21.0777,21.0777,7200.0],["2003-08-04",21.0059,21.0059,20.6181,20.6181,8200.0],["2003-08-05",20.6899,20.6899,19.9646,19.9646,5300.0],["2003-08-06",19.9646,20.4744,19.9646,20.3954,8200.0],["2003-08-07",20.4314,20.7042,20.4314,20.7042,9200.0],["2003-08-08",20.7904,21.2931,20.7904,21.2931,16800.0],["2003-08-11",21.2931,21.6881,21.2788,21.6522,8300.0],["2003-08-12",21.6881,21.7958,21.5445,21.7958,5600.0],["2003-08-13",21.9036,22.0472,21.8605,21.8964,4300.0],["2003-08-14",21.9754,22.0328,21.7599,21.7599,3500.0],["2003-08-15",21.8317,21.9036,21.7599,21.8317,1400.0],["2003-08-18",21.9179,22.2626,21.8892,22.2626,7800.0],["2003-08-19",22.4422,22.9808,22.4422,22.9664,8600.0],["2003-08-20",22.9664,23.0885,22.8012,23.0885,13700.0],["2003-08-21",23.1603,23.268,23.1603,23.268,4200.0],["2003-08-22",23.4117,23.4117,23.1747,23.1962,21000.0],["2003-08-25",23.1603,23.1962,23.0957,23.1675,10600.0],["2003-08-26",23.0885,23.1962,23.0526,23.1962,9900.0],["2003-08-27",23.1962,23.1962,23.0023,23.067,5800.0],["2003-08-28",23.0741,23.11,23.0167,23.0526,13300.0],["2003-08-29",23.0239,23.3039,23.0239,23.2178,10900.0],["2003-09-02",23.1603,23.4117,23.0167,23.3614,11400.0],["2003-09-03",23.3901,23.4117,23.3255,23.3542,8600.0],["2003-09-04",23.4045,23.4045,23.1603,23.3973,8800.0],["2003-09-05",23.3398,23.3901,23.1244,23.1531,4900.0],["2003-09-08",23.1316,23.1962,23.0167,23.0167,5100.0],["2003-09-09",23.031,23.1962,22.9808,23.1675,13200.0],["2003-09-10",23.2903,23.4058,23.2253,23.2542,13300.0],["2003-09-11",23.2469,23.3264,23.1169,23.1169,16500.0],["2003-09-12",23.1386,23.2108,23.0736,23.0736,9600.0],["2003-09-15",23.1097,23.2181,22.9653,23.1097,23600.0],["2003-09-16",22.9292,23.3408,22.9292,23.3408,23800.0],["2003-09-17",23.2614,23.3264,23.2325,23.2542,12200.0],["2003-09-18",23.1819,23.2903,23.1242,23.1242,26300.0],["2003-09-19",23.1097,23.2325,23.0808,23.1097,14600.0],["2003-09-22",23.1097,23.2542,22.9653,23.1314,15300.0],["2003-09-23",22.9508,22.9653,22.6042,22.9653,10800.0],["2003-09-24",23.0519,23.2542,23.0519,23.1169,6100.0],["2003-09-25",23.1242,23.2036,22.9436,23.0158,11800.0],["2003-09-26",23.0736,23.2397,23.0736,23.1097,5100.0],["2003-09-29",23.1169,23.2903,23.1097,23.2325,11000.0],["2003-09-30",23.3047,23.3047,23.1242,23.1242,12700.0],["2003-10-01",23.1892,23.3842,23.1892,23.3769,11900.0],["2003-10-02",23.413,23.4564,23.3625,23.3986,2500.0],["2003-10-03",23.4708,23.5864,23.4419,23.5864,7700.0],["2003-10-06",23.5141,23.7236,23.5141,23.7236,5700.0],["2003-10-07",23.6802,23.9041,23.6802,23.9041,9500.0],["2003-10-08",23.9547,23.9763,23.8319,23.8319,15100.0],["2003-10-09",23.8319,24.0486,23.7597,23.9041,7600.0],["2003-10-10",24.0124,24.0124,23.868,23.9763,9300.0],["2003-10-13",24.0486,24.4458,24.0486,24.3374,5800.0],["2003-10-14",24.3374,24.4819,24.3374,24.4746,8200.0],["2003-10-15",24.518,24.6985,24.3374,24.4819,7400.0],["2003-10-16",24.3374,24.3735,24.2074,24.2652,6400.0],["2003-10-17",24.3374,24.4819,24.0919,24.1208,25100.0],["2003-10-20",24.2652,24.2941,24.193,24.193,5100.0],["2003-10-21",24.0847,24.518,24.0847,24.5107,15900.0],["2003-10-22",24.3735,24.3735,24.2291,24.2724,6100.0],["2003-10-23",24.2074,24.4241,24.2074,24.3374,4400.0],["2003-10-24",24.2652,24.2724,24.1208,24.1424,13200.0],["2003-10-27",24.1785,24.1785,24.0702,24.128,2600.0],["2003-10-28",24.193,24.518,24.193,24.4819,5500.0],["2003-10-29",24.4458,24.5613,24.3952,24.4819,7800.0],["2003-10-30",24.5541,24.6913,24.4458,24.518,6000.0],["2003-10-31",24.5541,24.9657,24.5541,24.8791,17700.0],["2003-11-03",24.8718,24.9441,24.8213,24.843,11900.0],["2003-11-04",24.843,24.9152,24.8068,24.8718,8600.0],["2003-11-05",24.8502,24.9152,24.7346,24.8863,3600.0],["2003-11-06",24.9585,24.9874,24.5613,24.7346,5600.0],["2003-11-07",24.9152,24.9296,24.8141,24.8791,12200.0],["2003-11-10",24.9152,24.9802,24.8935,24.908,23700.0],["2003-11-11",24.9152,24.9152,24.8213,24.908,11400.0],["2003-11-12",24.908,24.908,24.4674,24.5541,24600.0],["2003-11-13",24.6624,24.6624,24.4096,24.4096,20100.0],["2003-11-14",24.4169,24.4169,24.1352,24.1858,14200.0],["2003-11-17",24.1208,24.1208,23.7597,23.7886,14700.0],["2003-11-18",23.9041,23.9402,23.3986,23.4347,24200.0],["2003-11-19",23.5791,23.6297,23.4564,23.4636,17300.0],["2003-11-20",23.543,23.7597,23.5141,23.6152,17000.0],["2003-11-21",23.6152,23.6875,23.3264,23.4347,9100.0],["2003-11-24",23.543,23.8319,23.543,23.7308,7600.0],["2003-11-25",23.803,23.8102,23.4203,23.4203,18100.0],["2003-11-26",23.4347,23.4347,23.2181,23.2686,6700.0],["2003-11-28",23.3625,23.3842,23.1819,23.1819,12000.0],["2003-12-01",23.2903,23.4708,23.2758,23.3192,32200.0],["2003-12-02",23.4347,23.4347,23.2903,23.3192,11700.0],["2003-12-03",23.3047,23.3191,23.0447,23.0519,17800.0],["2003-12-04",23.1097,23.348,23.1097,23.3192,11800.0],["2003-12-05",23.2542,23.3625,23.1531,23.3264,3400.0],["2003-12-08",23.2903,23.6152,23.2903,23.6152,8900.0],["2003-12-09",23.7958,24.1136,23.7236,24.1136,21000.0],["2003-12-10",24.1135,24.1135,23.6875,23.6947,16900.0],["2003-12-11",23.7597,24.1569,23.7597,24.1569,11900.0],["2003-12-12",24.2652,24.4819,24.1208,24.4746,13100.0],["2003-12-15",24.54,24.6779,24.4601,24.6053,29700.0],["2003-12-16",24.5037,24.6271,24.5037,24.6271,18800.0],["2003-12-17",24.7578,25.0264,24.6416,25.0264,25500.0],["2003-12-18",25.2007,25.5346,25.2007,25.4112,25200.0],["2003-12-19",25.4112,25.4112,25.0046,25.0555,9800.0],["2003-12-22",25.0046,25.2152,25.0046,25.2079,5600.0],["2003-12-23",25.1934,25.629,25.1934,25.629,11700.0],["2003-12-24",25.5201,25.6508,25.4185,25.4185,5100.0],["2003-12-26",25.5201,25.5637,25.5201,25.5637,2100.0],["2003-12-29",25.5637,25.7525,25.5564,25.7525,6400.0],["2003-12-30",25.7742,25.8033,25.6653,25.7742,8300.0],["2003-12-31",25.7742,25.7742,25.3168,25.3168,9200.0],["2004-01-02",25.4475,25.4838,25.3749,25.4548,6000.0],["2004-01-05",25.5201,25.5927,25.4838,25.5129,9300.0],["2004-01-06",25.5201,25.5927,25.1716,25.1716,6400.0],["2004-01-07",25.3531,25.4838,25.2733,25.3967,5900.0],["2004-01-08",25.4112,25.629,25.4112,25.629,10000.0],["2004-01-09",25.7379,25.7379,25.4112,25.4475,6100.0],["2004-01-12",25.5564,25.5927,25.4112,25.4112,4400.0],["2004-01-13",25.5201,25.5927,25.3531,25.5927,6100.0],["2004-01-14",25.6653,25.7452,25.6363,25.7379,4800.0],["2004-01-15",25.7379,25.7379,25.4475,25.629,5300.0],["2004-01-16",25.8105,25.8759,25.629,25.6363,10800.0],["2004-01-20",25.571,25.6436,25.3749,25.6363,8900.0],["2004-01-21",25.5564,25.5927,25.5201,25.5927,16000.0],["2004-01-22",25.5927,26.2825,25.5855,26.2462,18900.0],["2004-01-23",26.3188,26.4277,26.1518,26.4277,8300.0],["2004-01-26",26.3551,26.5656,26.3551,26.5656,4700.0],["2004-01-27",26.6019,26.6382,26.5729,26.6382,2700.0],["2004-01-28",26.7108,26.7108,26.2462,26.2462,3800.0],["2004-01-29",26.2099,26.2099,26.0211,26.1082,7100.0],["2004-01-30",26.1808,26.2026,26.0356,26.0429,5000.0],["2004-02-02",26.1155,26.1373,25.7742,25.8105,9500.0],["2004-02-03",25.8178,26.1373,25.7888,26.1373,20100.0],["2004-02-04",26.1373,26.1373,25.6653,25.7016,8600.0],["2004-02-05",25.7888,25.8686,25.7452,25.7815,3800.0],["2004-02-06",25.8323,26.5729,25.8323,26.5729,27100.0],["2004-02-09",26.6455,26.8996,26.6455,26.8343,3100.0],["2004-02-10",26.9069,28.1048,26.9069,27.9523,36000.0],["2004-02-11",27.9524,28.8744,27.9524,28.7946,53400.0],["2004-02-12",28.7945,28.8599,28.6856,28.7074,18400.0],["2004-02-13",28.6566,28.7292,28.5332,28.5985,10900.0],["2004-02-17",28.5622,29.4044,28.5622,29.2737,22500.0],["2004-02-18",29.1285,29.3972,28.7873,28.8599,9500.0],["2004-02-19",28.8018,29.4407,28.8018,29.2955,21500.0],["2004-02-20",29.2229,29.3536,29.0414,29.1939,9500.0],["2004-02-23",29.2011,29.2011,28.5332,28.5332,15900.0],["2004-02-24",28.6058,29.2011,28.6058,28.7873,8600.0],["2004-02-25",28.6784,29.114,28.5695,29.0777,8000.0],["2004-02-26",29.0559,29.2883,29.0487,29.2229,9200.0],["2004-02-27",29.0922,29.9272,29.0704,29.4117,12400.0],["2004-03-01",29.5932,30.1305,29.5932,30.1305,7900.0],["2004-03-02",30.1304,30.6532,29.9489,30.1522,10800.0],["2004-03-03",30.3192,30.5661,30.1668,30.5661,10600.0],["2004-03-04",30.5298,31.067,30.5007,31.0598,12400.0],["2004-03-05",30.9291,31.3429,30.8202,31.038,7200.0],["2004-03-08",31.1469,31.4954,31.0307,31.1687,12900.0],["2004-03-09",31.1469,31.2994,30.479,30.479,7900.0],["2004-03-10",30.4717,30.5806,29.5424,29.5424,14000.0],["2004-03-11",29.4044,29.5133,28.083,28.0903,21700.0],["2004-03-12",27.9524,28.2065,27.6619,28.1992,17200.0],["2004-03-15",28.0825,28.2649,27.9731,28.046,10900.0],["2004-03-16",28.046,28.7025,27.5354,27.798,15700.0],["2004-03-17",28.3743,28.4472,28.3232,28.4472,33100.0],["2004-03-18",28.4472,28.4472,28.0752,28.2284,20900.0],["2004-03-19",28.2284,28.2284,25.7848,25.8505,98500.0],["2004-03-22",25.8505,26.7623,25.639,25.7484,34200.0],["2004-03-23",25.7484,26.1933,25.7484,25.9453,18600.0],["2004-03-24",26.1131,26.1495,25.5733,25.6681,21100.0],["2004-03-25",25.814,26.0912,25.6754,25.8213,26100.0],["2004-03-26",25.9307,26.0255,25.4858,25.6754,23900.0],["2004-03-29",25.9672,27.3166,25.9672,27.3166,36800.0],["2004-03-30",27.426,28.5056,27.426,28.3013,13900.0],["2004-03-31",28.1554,28.2138,27.7178,28.1336,12400.0],["2004-04-01",28.1263,28.6879,27.9001,28.6879,17000.0],["2004-04-02",28.9943,28.9943,28.367,28.7171,20200.0],["2004-04-05",28.8119,28.8119,27.623,28.6223,29300.0],["2004-04-06",28.6223,28.9943,28.5566,28.5566,13900.0],["2004-04-07",28.5201,28.6223,28.4837,28.615,15900.0],["2004-04-08",28.615,28.9359,28.5201,28.6879,14100.0],["2004-04-12",28.8338,29.0234,28.7681,28.7754,11700.0],["2004-04-13",28.8484,28.8484,28.3743,28.3743,10500.0],["2004-04-14",28.3597,28.5931,28.1481,28.3086,16700.0],["2004-04-15",28.2284,28.666,27.1197,27.1197,30400.0],["2004-04-16",27.2072,28.8119,27.2072,28.8119,30400.0],["2004-04-19",28.8046,29.7237,28.2648,29.6143,42700.0],["2004-04-20",29.607,31.4013,29.4684,31.4013,47200.0],["2004-04-21",31.2919,31.839,30.9783,31.7806,44800.0],["2004-04-22",31.9265,33.1082,31.8755,32.6413,45200.0],["2004-04-23",32.5319,32.5319,32.1235,32.2402,22600.0],["2004-04-26",32.1307,32.3496,31.9119,31.9119,6200.0],["2004-04-27",31.9192,32.4663,31.5108,31.7588,30900.0],["2004-04-28",31.7587,31.7587,31.219,31.3649,45100.0],["2004-04-29",31.3649,31.7296,31.3649,31.4378,28800.0],["2004-04-30",31.4013,31.4232,31.0512,31.1752,18000.0],["2004-05-03",31.2919,31.5253,31.0731,31.1606,24500.0],["2004-05-04",31.1606,31.1679,30.402,30.4896,12100.0],["2004-05-05",30.4166,30.7449,30.278,30.6719,5300.0],["2004-05-06",30.5625,30.5625,29.7601,29.8039,6900.0],["2004-05-07",29.8331,29.8404,29.2204,29.2204,6700.0],["2004-05-10",29.1474,29.1474,28.3013,28.3013,10300.0],["2004-05-11",28.3597,28.5712,28.2648,28.4399,15100.0],["2004-05-12",28.4472,28.4472,27.8272,28.4472,14900.0],["2004-05-13",28.4472,28.4837,28.1408,28.1408,6700.0],["2004-05-14",28.1408,28.1627,27.7178,27.7178,15300.0],["2004-05-17",27.5719,27.5719,27.1707,27.3166,16300.0],["2004-05-18",27.426,27.5865,27.302,27.5865,12100.0],["2004-05-19",27.7324,27.9147,27.2874,27.2874,20900.0],["2004-05-20",27.2947,27.5281,26.9884,27.4844,14000.0],["2004-05-21",27.6303,28.0825,27.5719,28.0825,14800.0],["2004-05-24",28.2284,29.1693,28.2284,29.038,25500.0],["2004-05-25",29.0234,29.782,28.9213,29.5413,24900.0],["2004-05-26",29.3954,29.3954,29.2933,29.3006,6900.0],["2004-05-27",29.3954,29.4392,29.0891,29.2642,7100.0],["2004-05-28",29.3954,29.3954,29.1766,29.1912,4800.0],["2004-06-01",29.162,29.4684,28.9578,29.0453,5700.0],["2004-06-02",29.1912,29.286,28.9505,29.0089,4100.0],["2004-06-03",28.8484,29.2131,28.8119,28.8192,9400.0],["2004-06-04",29.3225,29.4684,29.1985,29.286,10500.0],["2004-06-07",29.4684,29.8696,29.4684,29.8331,7000.0],["2004-06-08",29.5778,29.6143,29.1256,29.286,10300.0],["2004-06-09",29.3444,29.3444,29.1037,29.1037,9500.0],["2004-06-10",29.0307,29.1839,28.987,29.1183,14300.0],["2004-06-14",29.3006,29.359,28.8119,28.8119,14300.0],["2004-06-15",28.7606,29.3029,28.7606,29.3029,12400.0],["2004-06-16",29.4128,29.933,29.4128,29.8451,10200.0],["2004-06-17",30.0283,30.0283,29.4787,29.8817,48600.0],["2004-06-18",29.8964,29.9697,29.8231,29.9697,55900.0],["2004-06-21",30.2628,30.4826,29.8597,29.911,16800.0],["2004-06-22",29.933,29.9697,29.53,29.6985,9300.0],["2004-06-23",29.6985,29.7132,29.3248,29.6326,13900.0],["2004-06-24",29.6766,29.7498,29.53,29.53,9200.0],["2004-06-25",29.5227,29.6766,29.486,29.4934,18200.0],["2004-06-28",29.53,29.6766,29.0904,29.1563,14700.0],["2004-06-29",29.2296,29.2955,29.0904,29.2955,13000.0],["2004-06-30",29.3835,30.0063,29.3835,29.7865,30600.0],["2004-07-01",29.7865,29.7865,29.083,29.105,11700.0],["2004-07-02",28.9804,29.149,28.9731,29.083,6900.0],["2004-07-06",28.9804,28.9878,28.5701,28.6507,7400.0],["2004-07-07",28.658,28.7973,28.4895,28.5408,5300.0],["2004-07-08",28.5408,28.6141,27.9546,27.9546,12300.0],["2004-07-09",27.8813,27.9912,27.5516,27.6761,13500.0],["2004-07-12",27.5516,27.6981,27.0899,27.6395,12500.0],["2004-07-13",27.6248,27.6322,27.4783,27.6175,3600.0],["2004-07-14",27.5149,27.5149,27.2365,27.2365,6300.0],["2004-07-15",27.2365,27.405,27.1925,27.3684,7300.0],["2004-07-16",27.3904,27.3904,27.1119,27.2218,14700.0],["2004-07-19",27.2292,27.2585,26.9654,27.0606,3400.0],["2004-07-20",27.1046,27.1046,26.958,27.1046,3300.0],["2004-07-21",27.1852,27.1852,26.7382,26.7382,21500.0],["2004-07-22",26.6356,27.1046,26.2692,26.2692,23100.0],["2004-07-23",26.3425,26.9067,26.3425,26.8994,42700.0],["2004-07-26",26.9287,26.9507,26.4891,26.8335,17400.0],["2004-07-27",26.9068,26.9874,26.5624,26.8848,17900.0],["2004-07-28",26.8188,27.2218,26.621,27.0386,19500.0],["2004-07-29",27.1119,27.3317,26.6723,27.1852,40200.0],["2004-07-30",27.2585,27.4783,27.2072,27.405,23900.0],["2004-08-02",27.405,27.4563,27.2731,27.3317,19200.0],["2004-08-03",27.3317,27.3317,27.1192,27.1266,12300.0],["2004-08-04",27.1119,27.3317,26.8188,27.3317,8500.0],["2004-08-05",27.383,27.383,26.6723,26.6723,11300.0],["2004-08-06",26.599,26.6503,26.2106,26.2106,9700.0],["2004-08-09",26.0641,26.1593,25.8223,25.8223,14100.0],["2004-08-10",25.8809,26.0714,25.7856,26.0348,25100.0],["2004-08-11",26.0348,26.4891,25.8809,26.4891,15500.0],["2004-08-12",26.5623,26.6723,26.3718,26.3792,15600.0],["2004-08-13",26.4524,26.5624,26.3792,26.3865,10600.0],["2004-08-16",26.4524,27.0533,26.4524,27.0386,12200.0],["2004-08-17",27.0386,27.0753,26.643,26.7089,13000.0],["2004-08-18",26.7089,26.8188,26.5184,26.7089,22400.0],["2004-08-19",26.6723,26.7455,26.6723,26.7089,6400.0],["2004-08-20",26.7162,26.7822,26.7089,26.7455,12000.0],["2004-08-23",26.7822,27.002,26.7822,26.9507,53000.0],["2004-08-24",26.9654,27.4783,26.9654,27.4783,34900.0],["2004-08-25",27.405,27.4783,27.2585,27.4417,14000.0],["2004-08-26",27.4417,27.5882,27.4197,27.471,11300.0],["2004-08-27",27.5662,27.5809,27.4856,27.5736,8200.0],["2004-08-30",27.5882,27.9179,27.4783,27.83,29300.0],["2004-08-31",27.83,27.9912,27.6981,27.9912,9900.0],["2004-09-01",27.9179,27.9179,27.7714,27.8447,15400.0],["2004-09-02",27.8447,28.1598,27.83,28.0645,25600.0],["2004-09-03",28.1598,28.321,28.0718,28.1011,14200.0],["2004-09-07",28.1158,28.2623,28.1158,28.2477,25700.0],["2004-09-08",28.321,28.6873,28.321,28.3649,9500.0],["2004-09-09",28.4165,28.6741,28.3281,28.6741,13100.0],["2004-09-10",28.6005,28.8361,28.4901,28.8361,12900.0],["2004-09-13",28.8582,29.2189,28.8582,29.1968,16400.0],["2004-09-14",29.1526,29.1894,28.7183,29.079,13500.0],["2004-09-15",29.0054,29.0422,28.7846,28.8214,6800.0],["2004-09-16",28.8582,29.3146,28.8582,29.3146,11000.0],["2004-09-17",29.3735,29.3735,29.2189,29.241,14500.0],["2004-09-20",29.1674,29.2483,29.1158,29.1158,7200.0],["2004-09-21",29.2262,29.2262,28.7036,28.9612,11400.0],["2004-09-22",28.9391,29.079,28.7845,28.9686,18700.0],["2004-09-23",28.998,29.16,28.9539,29.1158,5400.0],["2004-09-24",29.079,29.322,29.079,29.2999,11400.0],["2004-09-27",29.2263,29.2263,29.0275,29.0275,3300.0],["2004-09-28",29.079,29.1453,29.0569,29.0938,2800.0],["2004-09-29",29.0201,29.4471,29.0054,29.4471,9100.0],["2004-09-30",29.4324,29.6459,29.4103,29.4839,5000.0],["2004-10-01",29.5207,30.5808,29.5207,30.5808,22800.0],["2004-10-04",30.6544,30.706,30.3526,30.36,9800.0],["2004-10-05",30.2864,30.2937,29.9477,29.9772,8400.0],["2004-10-06",30.0508,30.1465,29.7784,30.1465,15600.0],["2004-10-07",30.3305,30.36,30.1097,30.1097,6100.0],["2004-10-08",30.0949,30.0949,29.8594,29.8667,6000.0],["2004-10-11",29.8152,29.8226,29.6827,29.8226,3400.0],["2004-10-12",29.815,31.1737,29.815,31.0982,25300.0],["2004-10-13",30.985,31.0227,30.8265,30.8868,9800.0],["2004-10-14",30.9472,30.9472,29.9433,29.9433,10600.0],["2004-10-15",29.9509,30.132,29.6263,29.8226,22000.0],["2004-10-18",29.7395,29.9282,29.664,29.7018,14300.0],["2004-10-19",29.6716,30.0415,29.6112,29.732,9200.0],["2004-10-20",29.8075,30.0566,29.6263,29.6263,12500.0],["2004-10-21",29.6112,29.7395,29.4452,29.5584,9800.0],["2004-10-22",29.6188,29.7093,29.3017,29.3017,5800.0],["2004-10-25",29.2489,29.3848,29.0979,29.1357,13700.0],["2004-10-26",29.1432,29.6641,29.0753,29.6565,11000.0],["2004-10-27",29.7395,29.8905,29.6641,29.6716,20700.0],["2004-10-28",29.7848,30.1924,29.7395,30.1698,7600.0],["2004-10-29",30.2302,30.2528,30.0641,30.2528,4500.0],["2004-11-01",30.1924,30.2,29.6263,29.815,14400.0],["2004-11-02",29.815,29.8527,29.664,29.7622,10300.0],["2004-11-03",29.7999,29.8527,29.6489,29.815,10100.0],["2004-11-04",29.7018,29.8528,29.6263,29.8377,17900.0],["2004-11-05",29.815,29.9962,29.5886,29.9282,30600.0],["2004-11-08",29.815,29.9886,29.815,29.8528,24700.0],["2004-11-09",29.9131,30.0188,29.6263,29.9886,8600.0],["2004-11-10",29.9886,30.049,29.7546,29.7546,10900.0],["2004-11-11",29.4376,30.5321,29.4376,30.5321,20700.0],["2004-11-12",30.6076,31.3246,30.4189,31.3246,13700.0],["2004-11-15",31.2492,31.3246,30.985,31.3246,4800.0],["2004-11-16",31.4001,31.702,31.2341,31.2341,4800.0],["2004-11-17",31.3095,31.5209,31.0605,31.0605,6100.0],["2004-11-18",31.0604,31.0755,30.9774,31.0227,7100.0],["2004-11-19",31.0302,31.0302,30.2452,30.2452,6200.0],["2004-11-22",30.1924,30.4943,30.0867,30.4943,8100.0],["2004-11-23",30.5623,30.8718,30.3509,30.4943,12600.0],["2004-11-24",30.5472,30.834,30.5472,30.8189,5200.0],["2004-11-26",30.7736,30.7736,30.7057,30.7057,1300.0],["2004-11-29",30.7812,31.1435,30.7812,31.1359,15700.0],["2004-11-30",31.1133,31.3246,31.068,31.2114,9800.0],["2004-12-01",31.2492,31.4756,31.1284,31.1435,80800.0],["2004-12-02",31.068,31.5435,31.068,31.5435,19800.0],["2004-12-03",31.619,31.619,31.1963,31.1963,7900.0],["2004-12-06",31.1359,31.2944,30.5623,30.6906,9500.0],["2004-12-07",30.7283,30.8416,30.2226,30.2226,12500.0],["2004-12-08",30.2302,30.2679,30.0113,30.1622,11600.0],["2004-12-09",30.049,30.1471,29.8527,30.132,13900.0],["2004-12-10",30.1169,30.4642,30.0867,30.4113,8500.0],["2004-12-13",30.4113,30.5094,30.4038,30.4868,8300.0],["2004-12-14",30.4189,30.4566,30.3283,30.3283,6000.0],["2004-12-15",30.4041,30.7984,30.2676,30.7908,9000.0],["2004-12-16",30.7301,31.1396,30.7074,31.0789,32900.0],["2004-12-17",31.0107,31.0865,30.9576,31.0865,13200.0],["2004-12-20",31.0865,31.276,30.9348,31.041,24600.0],["2004-12-21",31.1017,31.6551,31.1017,31.6172,16000.0],["2004-12-22",31.6931,31.9205,31.2988,31.2988,18900.0],["2004-12-23",31.4353,31.8068,31.4353,31.731,3600.0],["2004-12-27",31.8068,31.8068,31.5566,31.5566,9400.0],["2004-12-28",31.5187,31.7916,31.4353,31.5111,10100.0],["2004-12-29",31.4656,31.4656,31.0865,31.0865,8000.0],["2004-12-30",31.0865,31.2381,31.0637,31.0637,7000.0],["2004-12-31",31.0865,31.0865,30.9045,30.9348,6800.0],["2005-01-03",30.9728,31.223,30.7756,31.041,15700.0],["2005-01-04",31.1244,31.1926,30.4799,30.4799,17200.0],["2005-01-05",30.4193,30.442,29.5928,29.6004,12500.0],["2005-01-06",29.5701,29.7217,29.191,29.191,9500.0],["2005-01-07",29.282,29.4033,28.9635,28.9635,16300.0],["2005-01-10",29.0014,29.5322,29.0014,29.3805,16400.0],["2005-01-11",29.2895,29.517,29.2668,29.3047,13000.0],["2005-01-12",29.3274,29.6838,29.1151,29.5701,15900.0],["2005-01-13",29.4791,29.5246,29.1531,29.1531,11100.0],["2005-01-14",29.1531,29.4867,29.1531,29.4867,10700.0],["2005-01-18",29.4867,30.6012,29.4867,30.6012,14600.0],["2005-01-19",30.6771,30.7074,29.7217,29.7217,11600.0],["2005-01-20",29.8203,29.843,29.3047,29.3047,13600.0],["2005-01-21",29.2668,29.3654,29.1152,29.1607,9800.0],["2005-01-24",29.2744,29.5322,29.1076,29.1152,7300.0],["2005-01-25",29.191,29.4563,29.0393,29.3805,15500.0],["2005-01-26",29.4943,29.7217,29.4336,29.7217,5700.0],["2005-01-27",29.7217,30.1236,29.7217,29.934,5400.0],["2005-01-28",30.025,30.3283,29.7596,30.2676,14400.0],["2005-01-31",30.3434,30.7225,30.2297,30.7225,10400.0],["2005-02-01",30.5709,31.8144,30.5709,31.7765,20600.0],["2005-02-02",31.6551,31.6551,31.1244,31.2609,14000.0],["2005-02-03",31.314,31.3898,31.0865,31.3898,7900.0],["2005-02-04",31.3898,31.3898,31.2533,31.3519,4000.0],["2005-02-07",31.4277,31.5187,31.4277,31.5187,3500.0],["2005-02-08",31.3898,31.5035,31.2381,31.4732,5400.0],["2005-02-09",31.4277,31.4277,30.7226,30.7301,5000.0],["2005-02-10",30.6695,30.6771,30.3662,30.442,8900.0],["2005-02-11",30.442,31.1017,30.0932,31.0941,15100.0],["2005-02-14",31.0107,31.0107,30.4723,30.5482,5800.0],["2005-02-15",29.9492,30.5103,29.9492,30.3283,21300.0],["2005-02-16",30.5557,31.2002,30.4951,31.2002,13900.0],["2005-02-17",31.276,31.7992,31.276,31.3898,9800.0],["2005-02-18",31.4808,31.4808,31.0031,31.0107,4900.0],["2005-02-22",30.9728,30.9728,29.7672,29.7672,8000.0],["2005-02-23",29.8354,29.9113,29.2668,29.2668,7300.0],["2005-02-24",29.335,29.4488,28.8346,28.8801,12400.0],["2005-02-25",29.0014,29.5322,29.0014,29.517,15700.0],["2005-02-28",29.4412,29.4412,28.8498,29.0772,16500.0],["2005-03-01",29.0772,29.5625,29.0393,29.5625,13300.0],["2005-03-02",29.6459,30.0932,29.6459,30.025,7800.0],["2005-03-03",30.025,30.351,30.025,30.1387,7900.0],["2005-03-04",30.2525,31.0031,30.1766,30.95,5300.0],["2005-03-07",31.0713,31.0941,30.442,30.442,4800.0],["2005-03-08",30.4496,30.6695,30.2904,30.5633,10500.0],["2005-03-09",30.6316,30.9045,30.442,30.442,10000.0],["2005-03-10",30.5178,31.0562,30.442,30.6012,10600.0],["2005-03-11",30.6012,30.7307,30.0453,30.1214,12900.0],["2005-03-14",30.2357,30.388,29.9006,29.9082,7000.0],["2005-03-15",30.0072,30.2357,29.7025,29.7025,8100.0],["2005-03-16",29.6035,29.7254,29.177,29.177,3700.0],["2005-03-17",29.2532,29.5121,29.2075,29.3903,12000.0],["2005-03-18",29.4741,29.4741,28.1413,28.3697,51800.0],["2005-03-21",28.484,28.6744,28.484,28.5678,14700.0],["2005-03-22",28.583,28.88,28.5221,28.7505,15200.0],["2005-03-23",28.7505,28.9409,28.7125,28.7125,10500.0],["2005-03-24",28.7125,29.3294,28.7125,28.9409,6300.0],["2005-03-28",29.0704,29.2608,28.6972,28.7277,7300.0],["2005-03-29",28.7125,28.7886,28.6363,28.7505,15000.0],["2005-03-30",28.8267,29.1694,28.7734,29.0171,14200.0],["2005-03-31",29.1694,29.3141,28.9638,29.3141,17400.0],["2005-04-01",29.2456,29.3217,29.0019,29.0552,19000.0],["2005-04-04",28.979,29.3141,28.9409,29.3141,9600.0],["2005-04-05",29.3979,29.6492,29.2837,29.3217,6900.0],["2005-04-06",29.2456,29.436,29.1237,29.1694,11400.0],["2005-04-07",29.1313,29.2456,28.9942,29.1694,6200.0],["2005-04-08",29.2456,29.2761,29.139,29.1542,8500.0],["2005-04-11",29.1542,29.1694,28.9029,28.9029,7400.0],["2005-04-12",28.8648,29.5121,28.7505,29.5121,7100.0],["2005-04-13",29.3979,29.4055,29.1085,29.1085,5300.0],["2005-04-14",29.2075,29.2989,28.7886,28.9257,16100.0],["2005-04-15",28.9333,28.9333,28.6744,28.6744,16400.0],["2005-04-18",28.6363,29.0933,28.5982,29.0933,13500.0],["2005-04-19",29.1694,29.5883,29.1313,29.5198,3900.0],["2005-04-20",29.436,29.436,28.5601,28.5601,16700.0],["2005-04-21",28.6363,28.6439,28.2555,28.484,23300.0],["2005-04-22",28.484,28.6363,28.1717,28.5221,22600.0],["2005-04-25",28.5982,29.1694,28.4992,28.5373,8700.0],["2005-04-26",28.5373,28.8343,28.2555,28.4687,12300.0],["2005-04-27",28.3697,28.3697,27.7605,27.7605,9800.0],["2005-04-28",27.7605,27.8214,27.6386,27.6462,10900.0],["2005-04-29",27.4939,27.57,27.4177,27.4939,9700.0],["2005-05-02",27.532,27.7605,27.334,27.433,8800.0],["2005-05-03",27.3416,27.8595,27.3416,27.7909,12800.0],["2005-05-04",27.6843,27.8366,27.5701,27.8366,3700.0],["2005-05-05",27.9128,28.4307,27.9128,28.4154,11100.0],["2005-05-06",28.4154,28.4992,28.3088,28.4002,9900.0],["2005-05-09",28.4002,28.9866,28.4002,28.8648,20500.0],["2005-05-10",28.9486,29.0552,28.7429,28.8648,13400.0],["2005-05-11",28.8496,29.4741,28.7886,29.2684,11400.0],["2005-05-12",29.3217,29.4207,28.8267,29.1161,13400.0],["2005-05-13",29.0552,29.0552,28.4154,28.4154,6900.0],["2005-05-16",28.5144,28.8724,28.5144,28.5525,11700.0],["2005-05-17",28.3697,28.3697,27.73,27.8899,16300.0],["2005-05-18",28.0803,29.4208,28.0803,29.4055,24700.0],["2005-05-19",29.3598,29.7025,29.3598,29.5121,9800.0],["2005-05-20",29.5121,29.733,29.5121,29.7102,3700.0],["2005-05-23",29.8168,30.5784,29.8092,30.3956,24800.0],["2005-05-24",30.3956,30.3956,30.1214,30.228,3400.0],["2005-05-25",30.1519,30.1824,29.7406,29.7406,5200.0],["2005-05-26",29.8168,30.0834,29.8092,30.0681,4200.0],["2005-05-27",30.0833,30.4489,30.0833,30.3499,8900.0],["2005-05-31",30.2357,30.2357,29.7787,29.7787,6400.0],["2005-06-01",29.832,30.3118,29.7025,30.1367,11800.0],["2005-06-02",30.2738,30.7688,30.2585,30.6546,16500.0],["2005-06-03",30.7688,31.34,30.7383,30.7764,15400.0],["2005-06-06",30.8069,30.9897,30.7764,30.9592,3400.0],["2005-06-07",30.9592,31.8198,30.9592,31.5685,20200.0],["2005-06-08",31.5228,31.5228,31.1877,31.2334,6800.0],["2005-06-09",31.1724,31.2486,30.9592,31.1724,4000.0],["2005-06-10",31.1877,31.4325,31.1036,31.379,5600.0],["2005-06-13",31.2872,31.6544,31.2719,31.6161,7300.0],["2005-06-14",31.6697,31.7844,31.2719,31.7385,17300.0],["2005-06-15",31.815,32.3199,31.7462,32.274,16900.0],["2005-06-16",32.274,32.274,31.7462,31.7462,24800.0],["2005-06-17",31.7462,31.7997,31.5549,31.5549,40200.0],["2005-06-20",31.5549,31.5702,30.7747,30.7747,18000.0],["2005-06-21",30.7135,31.0424,30.6676,31.0195,12900.0],["2005-06-22",30.9429,30.9429,30.2392,30.6752,12800.0],["2005-06-23",30.5605,30.7288,30.5605,30.6446,10500.0],["2005-06-24",30.5605,30.5987,29.8337,30.0632,19300.0],["2005-06-27",30.1397,30.1474,29.7802,29.8261,11200.0],["2005-06-28",29.7573,30.7517,29.7573,30.7135,13700.0],["2005-06-29",30.637,30.9047,30.637,30.9047,38100.0],["2005-06-30",30.8282,30.9047,30.5375,30.5452,9100.0],["2005-07-01",30.5375,30.5375,30.2545,30.3616,13200.0],["2005-07-05",30.4457,31.4172,30.4075,31.4172,15200.0],["2005-07-06",31.3637,31.4784,31.2872,31.2872,4400.0],["2005-07-07",31.2872,31.9374,31.2107,31.7844,8900.0],["2005-07-08",31.8609,33.3067,31.8609,33.3067,35000.0],["2005-07-11",33.3526,33.7733,33.3526,33.4903,25000.0],["2005-07-12",33.4903,33.5056,32.7789,32.8936,25400.0],["2005-07-13",32.8171,32.8171,32.1516,32.3199,16300.0],["2005-07-14",32.3964,32.4882,31.2107,31.2107,13300.0],["2005-07-15",31.1342,31.1724,30.3692,30.9812,31000.0],["2005-07-18",31.0194,31.2948,30.5375,30.9812,21500.0],["2005-07-19",31.1724,31.3407,31.1112,31.2489,11300.0],["2005-07-20",31.3254,31.8915,31.2107,31.5779,41600.0],["2005-07-21",31.5779,31.7462,31.3637,31.379,12400.0],["2005-07-22",31.4784,32.7406,31.4402,32.7406,17800.0],["2005-07-25",32.7406,32.8707,32.2434,32.3199,11800.0],["2005-07-26",32.3199,32.4193,32.3199,32.3581,12600.0],["2005-07-27",32.3275,32.4346,32.144,32.4346,6200.0],["2005-07-28",32.4117,32.4652,32.0598,32.3964,9600.0],["2005-07-29",32.2434,32.427,31.8227,32.1287,15000.0],["2005-08-01",32.0139,32.3734,31.7997,31.9145,16700.0],["2005-08-02",31.9145,32.3122,31.7385,32.2816,12200.0],["2005-08-03",32.3581,32.3581,31.9374,32.0139,16500.0],["2005-08-04",31.9757,31.9757,31.0959,31.0959,8400.0],["2005-08-05",31.0577,31.0653,30.002,30.484,23200.0],["2005-08-08",30.5987,31.0883,30.0785,30.8512,57500.0],["2005-08-09",30.79,31.356,30.7594,30.8435,47000.0],["2005-08-10",30.9812,31.3866,30.484,30.637,8600.0],["2005-08-11",30.6599,30.92,30.331,30.92,15200.0],["2005-08-12",30.767,30.7823,29.5813,29.6808,23400.0],["2005-08-15",29.566,29.6043,28.9923,29.2983,28400.0],["2005-08-16",29.413,29.5507,28.9923,29.0152,11400.0],["2005-08-17",28.9923,29.4895,28.9387,29.2983,19600.0],["2005-08-18",29.3595,29.4513,29.1835,29.1835,8400.0],["2005-08-19",29.3595,29.3595,29.0611,29.1453,8400.0],["2005-08-22",29.2371,29.4742,29.2371,29.4054,10100.0],["2005-08-23",29.5584,29.5584,29.2447,29.3977,8500.0],["2005-08-24",29.3748,29.3901,28.8928,28.9617,15800.0],["2005-08-25",28.9617,29.0611,28.6174,28.9693,22500.0],["2005-08-26",28.8928,28.9693,28.388,28.6098,11000.0],["2005-08-29",28.648,29.0152,28.3803,29.0152,8500.0],["2005-08-30",28.9387,29.0382,28.5792,28.9387,13800.0],["2005-08-31",29.2983,30.178,29.0688,30.1168,44700.0],["2005-09-01",30.5987,31.4784,30.5987,31.4708,42900.0],["2005-09-02",31.6697,32.2434,31.6697,32.1287,74700.0],["2005-09-06",32.5876,32.9319,32.4193,32.863,33800.0],["2005-09-07",32.7406,32.9319,32.4423,32.7024,33300.0],["2005-09-08",32.5876,32.5953,31.7844,32.4499,44200.0],["2005-09-09",32.3581,32.404,31.5549,31.9374,17400.0],["2005-09-12",31.922,33.1436,31.8836,32.7595,14100.0],["2005-09-13",32.7595,33.0668,32.5367,32.6058,19000.0],["2005-09-14",32.6058,32.6673,32.0834,32.1218,19100.0],["2005-09-15",32.2678,32.6365,32.2678,32.383,17500.0],["2005-09-16",32.5751,32.9592,32.4598,32.6519,78600.0],["2005-09-19",32.9592,33.0361,32.383,32.5367,19800.0],["2005-09-20",32.9592,32.9592,31.9912,31.9912,18200.0],["2005-09-21",31.9912,32.1141,31.6839,31.9912,20400.0],["2005-09-22",32.1679,32.3753,32.0757,32.237,25500.0],["2005-09-23",32.045,32.2601,32.0142,32.1525,12400.0],["2005-09-26",32.1525,32.3062,32.0757,32.0987,16500.0],["2005-09-27",32.1525,32.1756,31.6762,31.7223,16600.0],["2005-09-28",31.6839,31.6916,30.7773,30.808,18300.0],["2005-09-29",30.808,31.3842,30.808,31.3842,16600.0],["2005-09-30",31.3074,31.3074,30.8311,31.2229,16500.0],["2005-10-03",31.269,31.8299,31.269,31.5225,12300.0],["2005-10-04",31.5533,31.6531,31.1922,31.1922,8700.0],["2005-10-05",31.2306,31.2306,29.1793,29.1793,21800.0],["2005-10-06",29.1793,29.2715,28.3419,28.9795,58700.0],["2005-10-07",29.1101,29.5634,28.9872,29.525,16700.0],["2005-10-10",29.6018,29.6018,29.1947,29.2177,4800.0],["2005-10-11",29.2868,29.2868,28.8873,28.8873,12800.0],["2005-10-12",28.8489,28.8489,27.6965,27.8655,26100.0],["2005-10-13",27.8732,29.1332,27.8117,29.0026,35800.0],["2005-10-14",29.1946,29.2331,28.6569,28.7798,15900.0],["2005-10-17",28.8873,29.3099,28.3495,28.6799,40500.0],["2005-10-18",28.7106,28.7183,28.2113,28.2113,6200.0],["2005-10-19",27.8886,28.9565,27.7733,28.9565,24300.0],["2005-10-20",29.0256,29.0717,28.3803,28.411,10400.0],["2005-10-21",28.58,30.2318,28.58,29.7632,31800.0],["2005-10-24",29.7324,29.9168,29.7017,29.8477,9300.0],["2005-10-25",29.7324,29.8784,29.0871,29.0948,7000.0],["2005-10-26",28.9027,29.1255,28.9027,29.0794,5400.0],["2005-10-27",29.041,29.0487,28.0422,28.1575,14200.0],["2005-10-28",28.2727,29.84,28.2727,29.0794,34100.0],["2005-10-31",29.2715,30.6774,29.2715,30.5391,30600.0],["2005-11-01",30.4239,30.4239,29.356,29.7632,23100.0],["2005-11-02",29.6556,30.3701,29.4635,30.3701,11200.0],["2005-11-03",30.5238,30.6467,29.986,29.9937,15700.0],["2005-11-04",30.1166,30.2318,29.502,29.6863,25000.0],["2005-11-07",29.84,30.3087,29.84,30.3087,10500.0],["2005-11-08",30.1934,30.3471,29.9476,30.1166,20300.0],["2005-11-09",30.0782,30.7312,30.0782,30.493,9500.0],["2005-11-10",30.5007,31.2997,30.2933,31.2997,9600.0],["2005-11-11",31.1461,32.3753,31.0769,32.1679,29300.0],["2005-11-14",32.2678,32.3523,31.6916,31.7069,10300.0],["2005-11-15",31.6147,31.8529,31.3228,31.3228,18000.0],["2005-11-16",31.1922,31.3228,30.6774,30.7235,9300.0],["2005-11-17",30.6544,31.0308,30.6313,30.7235,13800.0],["2005-11-18",30.7158,31.0692,30.616,31.0692,11200.0],["2005-11-21",30.9617,31.0078,30.7696,30.9694,12200.0],["2005-11-22",30.9694,30.9694,30.7005,30.8234,10600.0],["2005-11-23",30.8234,31.7684,30.8234,31.2306,30700.0],["2005-11-25",31.2306,31.2997,31.1307,31.1845,12900.0],["2005-11-28",31.0769,31.0769,29.2561,29.2561,24000.0],["2005-11-29",29.4098,30.0167,29.4098,29.4328,11400.0],["2005-11-30",29.6249,30.4623,29.2715,29.3867,34900.0],["2005-12-01",29.5788,29.694,28.9642,29.3483,40800.0],["2005-12-02",29.2715,29.694,29.2407,29.6556,14300.0],["2005-12-05",29.502,29.502,28.1728,28.4878,26600.0],["2005-12-06",28.4878,28.6953,28.1498,28.2727,31400.0],["2005-12-07",28.1959,28.4494,28.1191,28.2881,38000.0],["2005-12-08",28.2343,28.9411,28.2343,28.242,19000.0],["2005-12-09",28.1959,29.0564,28.0806,28.5723,18800.0],["2005-12-12",28.7337,28.7337,28.6492,28.726,4200.0],["2005-12-13",28.7721,29.2254,28.7644,29.1332,13500.0],["2005-12-14",29.2567,30.2988,29.2567,29.8202,16600.0],["2005-12-15",29.8202,29.8202,29.0251,29.3648,26900.0],["2005-12-16",29.442,29.4883,28.1683,28.1914,48600.0],["2005-12-19",28.1914,28.4462,27.5661,27.5661,14900.0],["2005-12-20",27.597,27.8672,26.8482,27.4581,7600.0],["2005-12-21",27.4504,27.6897,27.2728,27.4504,9100.0],["2005-12-22",27.5584,27.7051,27.2805,27.3654,18600.0],["2005-12-23",27.5198,28.8707,27.4967,28.1837,24800.0],["2005-12-27",28.4462,28.4693,27.4581,27.4581,18400.0],["2005-12-28",27.4118,27.5044,27.404,27.4967,7800.0],["2005-12-29",27.3423,27.6356,26.91,27.0567,66700.0],["2005-12-30",27.0567,28.1142,27.0567,28.0988,34400.0],["2006-01-03",28.2532,28.7163,27.8672,28.5311,31700.0],["2006-01-04",28.5311,28.5851,28.176,28.4307,12600.0],["2006-01-05",28.4307,28.5851,28.3072,28.423,9900.0],["2006-01-06",28.616,29.6504,28.5311,29.3725,16000.0],["2006-01-09",29.6735,31.2329,29.6735,30.322,30300.0],["2006-01-10",30.2216,31.395,30.2216,30.7774,19800.0],["2006-01-11",31.2638,31.2638,30.3683,30.9241,20400.0],["2006-01-12",30.955,30.955,29.936,29.936,7700.0],["2006-01-13",30.0904,30.6076,29.8357,30.2216,11300.0],["2006-01-17",30.2525,30.2525,29.4883,29.5037,9100.0],["2006-01-18",29.4651,30.1058,29.4651,30.0441,15800.0],["2006-01-19",30.0055,31.3024,30.0055,31.1171,36800.0],["2006-01-20",31.2252,31.3795,30.8778,31.0167,25500.0],["2006-01-23",30.9473,31.5185,30.8315,30.8855,16300.0],["2006-01-24",30.9164,32.3445,30.9164,31.6266,33300.0],["2006-01-25",31.5725,32.3059,31.2715,31.3178,28800.0],["2006-01-26",31.3795,31.4181,31.1866,31.3641,17800.0],["2006-01-27",31.3718,31.4336,30.8778,31.0322,29400.0],["2006-01-30",30.8778,31.1788,30.5304,30.5458,13200.0],["2006-01-31",30.5458,31.8427,30.4609,31.5417,42000.0],["2006-02-01",31.5416,32.6764,31.4027,32.2673,21300.0],["2006-02-02",32.1515,32.2055,31.1866,31.1866,17500.0],["2006-02-03",31.0322,32.2673,31.0322,31.2638,21700.0],["2006-02-06",31.4567,31.6111,30.8006,31.2174,13500.0],["2006-02-07",31.1943,31.9817,31.1094,31.1094,22400.0],["2006-02-08",31.1094,31.2715,30.7234,31.0167,20000.0],["2006-02-09",30.9936,31.0167,30.5304,30.5613,14100.0],["2006-02-10",30.5304,31.148,30.5304,30.8624,23600.0],["2006-02-13",30.7234,31.4181,30.6539,30.9164,17200.0],["2006-02-14",30.9164,31.1094,30.762,30.8701,16700.0],["2006-02-15",30.3374,31.0167,30.3374,30.6462,33100.0],["2006-02-16",30.7157,30.9164,30.5536,30.6848,5800.0],["2006-02-17",30.762,31.7269,30.4146,31.0322,41600.0],["2006-02-21",30.8778,30.8778,30.2679,30.4918,20200.0],["2006-02-22",30.6462,30.7543,30.4069,30.4146,13600.0],["2006-02-23",30.4995,30.7311,30.4995,30.6848,9500.0],["2006-02-24",30.6848,31.4876,30.5304,30.9473,23900.0],["2006-02-27",30.8778,31.395,30.8778,31.0631,17800.0],["2006-02-28",31.1711,31.2638,30.8778,30.9704,18700.0],["2006-03-01",30.9704,31.2637,30.9704,31.2097,11600.0],["2006-03-02",31.0553,31.1866,30.8006,30.9627,19900.0],["2006-03-03",30.9164,30.9858,30.8006,30.8392,13300.0],["2006-03-06",30.7929,31.1866,30.4532,30.9009,32900.0],["2006-03-07",30.762,30.7852,30.4455,30.4609,20400.0],["2006-03-08",30.4609,31.2946,30.4455,30.7697,26700.0],["2006-03-09",30.7234,30.7234,30.4918,30.5613,7200.0],["2006-03-10",30.4918,30.7234,30.4918,30.7234,9900.0],["2006-03-13",30.8009,31.0491,30.7079,30.7311,14100.0],["2006-03-14",30.7079,32.3053,30.7079,31.7625,55200.0],["2006-03-15",31.6229,31.7935,31.6229,31.716,39100.0],["2006-03-16",31.716,32.0184,31.4058,31.7703,17000.0],["2006-03-17",31.8711,32.4914,31.8711,32.3286,55600.0],["2006-03-20",32.3984,32.4526,32.2355,32.2588,14400.0],["2006-03-21",32.1812,32.8404,31.6927,31.716,27000.0],["2006-03-22",31.747,32.4526,31.6384,31.9641,23100.0],["2006-03-23",32.0804,32.4837,31.6772,31.8478,30000.0],["2006-03-24",31.9098,32.0029,31.2352,31.3282,27600.0],["2006-03-27",31.2119,31.9021,31.2119,31.6384,16100.0],["2006-03-28",31.5609,31.9486,31.4446,31.6384,17600.0],["2006-03-29",31.4446,32.1037,31.4446,32.0029,17300.0],["2006-03-30",32.0262,32.0262,31.1809,31.2507,11000.0],["2006-03-31",31.2972,32.8016,31.2507,32.0882,27400.0],["2006-04-03",31.9486,31.9486,31.0491,31.1887,22600.0],["2006-04-04",31.3515,32.0339,31.3282,31.4135,256500.0],["2006-04-05",31.6074,31.6617,31.1499,31.2895,24200.0],["2006-04-06",31.0956,31.3903,31.0956,31.305,30500.0],["2006-04-07",31.4213,31.5221,30.9173,30.9173,26500.0],["2006-04-10",31.6152,31.6152,30.5605,30.7234,464600.0],["2006-04-11",30.8785,30.8785,30.4365,30.5916,38700.0],["2006-04-12",30.4365,30.7079,30.4132,30.6846,19400.0],["2006-04-13",30.5993,31.1034,30.5916,30.7467,13400.0],["2006-04-17",30.6303,30.7467,30.545,30.5683,17900.0],["2006-04-18",30.7622,31.3903,30.7079,30.863,76300.0],["2006-04-19",30.8242,31.0956,30.514,30.6924,42700.0],["2006-04-20",30.514,30.7544,30.3047,30.6303,13400.0],["2006-04-21",30.8242,31.2507,30.6846,31.0956,38000.0],["2006-04-24",30.9715,30.9948,30.452,30.4597,23700.0],["2006-04-25",30.3589,30.8785,30.2038,30.4132,21600.0],["2006-04-26",30.3202,30.6691,30.2814,30.3279,15200.0],["2006-04-27",30.2891,30.8009,30.2891,30.421,28700.0],["2006-04-28",30.2891,30.5063,30.2891,30.2891,14900.0],["2006-05-01",30.4442,30.4442,30.0488,30.0565,11600.0],["2006-05-02",30.2116,30.6071,29.8937,30.5761,27600.0],["2006-05-03",30.7699,31.4833,30.7699,31.2119,21300.0],["2006-05-04",31.9874,32.6853,30.7932,30.987,58300.0],["2006-05-05",30.9871,31.3593,30.894,30.9405,25800.0],["2006-05-08",31.0181,31.0568,30.6769,30.7932,12300.0],["2006-05-09",30.6691,30.6691,30.2814,30.2891,40400.0],["2006-05-10",30.2814,30.3434,30.2038,30.3357,16800.0],["2006-05-11",30.2814,30.3589,29.7463,29.8161,55800.0],["2006-05-12",29.8549,29.9712,29.6688,29.9557,29800.0],["2006-05-15",29.9712,30.1108,29.9324,30.0022,25300.0],["2006-05-16",29.8937,29.9479,29.6765,29.7463,16500.0],["2006-05-17",29.7386,29.8549,29.5757,29.8006,21600.0],["2006-05-18",29.9092,30.6536,29.661,30.1573,15700.0],["2006-05-19",30.2814,30.4055,30.0022,30.1108,50600.0],["2006-05-22",29.9712,30.6536,29.8549,30.5063,24300.0],["2006-05-23",30.6303,30.7156,29.6222,29.6222,15800.0],["2006-05-24",29.5525,29.5835,28.0326,29.1182,26000.0],["2006-05-25",29.4051,29.661,28.6995,29.25,19900.0],["2006-05-26",29.4051,30.0177,28.9011,29.0562,14500.0],["2006-05-30",29.3508,29.3508,28.3272,28.5521,44400.0],["2006-05-31",28.6297,28.9321,28.4048,28.6762,22200.0],["2006-06-01",28.6762,29.568,28.6762,29.5602,19500.0],["2006-06-02",29.6998,29.7153,28.3738,29.0484,52800.0],["2006-06-05",29.0872,29.0872,28.2652,28.2885,48200.0],["2006-06-06",28.304,28.4746,28.1101,28.3195,30700.0],["2006-06-07",28.4048,29.5525,28.4048,28.5366,20300.0],["2006-06-08",28.4203,29.0096,28.3893,28.9631,24400.0],["2006-06-09",28.9631,28.9631,28.3893,28.5754,15200.0],["2006-06-12",28.5286,29.7677,28.4429,29.23,40600.0],["2006-06-13",29.191,29.791,29.0274,29.604,30300.0],["2006-06-14",29.5495,29.6274,28.8949,29.1287,25600.0],["2006-06-15",29.1287,30.8274,29.1287,30.6638,38700.0],["2006-06-16",30.6248,30.9833,30.3911,30.6794,143700.0],["2006-06-19",30.6248,30.8119,29.8456,30.2508,30500.0],["2006-06-20",30.1962,31.1158,30.0014,30.5625,26600.0],["2006-06-21",30.7028,31.2482,30.1573,30.6638,41200.0],["2006-06-22",30.6716,30.921,30.469,30.5625,33800.0],["2006-06-23",30.3911,31.5288,30.2976,30.8352,59700.0],["2006-06-26",30.9911,31.6612,30.9755,31.5522,27500.0],["2006-06-27",31.6379,31.6379,31.0067,31.0067,15900.0],["2006-06-28",31.0534,32.3002,30.7261,30.9755,30200.0],["2006-06-29",31.1703,32.534,31.1703,32.3002,34200.0],["2006-06-30",32.3002,33.3367,32.2847,33.3367,46600.0],["2006-07-03",33.4302,33.5237,32.8457,32.8847,8400.0],["2006-07-05",32.7288,33.0561,32.2145,32.8068,28100.0],["2006-07-06",32.8847,33.851,32.8379,33.2977,32800.0],["2006-07-07",33.1886,33.6484,33.0639,33.134,18100.0],["2006-07-10",33.2899,33.9211,32.8925,33.3211,29400.0],["2006-07-11",33.1964,33.4613,32.573,33.2431,45300.0],["2006-07-12",34.0362,34.0362,32.0822,32.2947,55600.0],["2006-07-13",32.2947,32.8017,31.9268,31.9268,50900.0],["2006-07-14",31.9268,31.9268,30.2508,31.2319,64700.0],["2006-07-17",31.1092,31.5589,30.4225,30.5614,40200.0],["2006-07-18",30.5614,30.9702,30.1281,30.496,32400.0],["2006-07-19",30.4552,31.7061,30.4552,31.5834,24800.0],["2006-07-20",31.747,31.8696,30.5369,30.6759,34000.0],["2006-07-21",30.5778,30.9866,29.5967,30.0382,62300.0],["2006-07-24",30.2017,30.9866,30.0709,30.5778,41300.0],["2006-07-25",30.4552,31.2646,30.3734,30.4143,36400.0],["2006-07-26",30.2508,31.0847,30.0545,30.447,47700.0],["2006-07-27",30.5287,30.9457,29.8583,29.9646,34100.0],["2006-07-28",29.842,31.3545,29.842,30.7986,55700.0],["2006-07-31",30.5941,31.6815,30.3489,30.913,36300.0],["2006-08-01",31.0275,31.4118,30.7005,30.7086,26200.0],["2006-08-02",30.8721,31.8941,30.8721,31.8451,41600.0],["2006-08-03",31.6816,32.9079,31.3463,32.6872,53000.0],["2006-08-04",32.9488,33.889,32.0331,32.4419,37800.0],["2006-08-07",32.3602,33.2759,32.2702,32.4992,27100.0],["2006-08-08",32.54,32.6954,31.2973,31.3382,33900.0],["2006-08-09",31.5017,32.213,30.8067,30.8885,52900.0],["2006-08-10",30.7413,31.3136,30.4552,31.0193,24000.0],["2006-08-11",31.1011,31.3954,30.4143,30.6596,67400.0],["2006-08-14",30.6596,30.8149,29.6785,29.703,37500.0],["2006-08-15",29.9074,30.5206,29.9074,30.169,52000.0],["2006-08-16",30.2917,31.1746,30.2917,30.8394,42900.0],["2006-08-17",30.8885,31.886,30.8885,31.2728,24600.0],["2006-08-18",31.4363,31.4363,30.2508,30.8394,39700.0],["2006-08-21",30.6759,31.4363,30.2099,30.8231,16300.0],["2006-08-22",30.7985,32.1476,30.7904,31.3627,22300.0],["2006-08-23",31.5671,31.7715,30.3489,30.7004,27800.0],["2006-08-24",30.7086,31.3954,30.4143,30.5369,19300.0],["2006-08-25",30.7413,30.8067,30.2099,30.586,13700.0],["2006-08-28",30.4633,31.7224,30.4633,31.4363,23000.0],["2006-08-29",31.4363,31.469,30.2181,31.3627,44900.0],["2006-08-30",31.3627,32.3765,31.1092,32.1067,35000.0],["2006-08-31",32.2947,32.3765,31.7224,31.8941,18900.0],["2006-09-01",31.886,32.0413,31.3954,31.5099,17300.0],["2006-09-05",31.518,32.0086,31.0684,31.0684,29600.0],["2006-09-06",30.9866,30.9866,30.2589,30.3407,38000.0],["2006-09-07",30.2508,30.7822,29.9646,30.2589,45500.0],["2006-09-08",30.2099,30.3325,29.842,30.1527,21500.0],["2006-09-11",29.9483,31.5589,29.9237,30.496,50200.0],["2006-09-12",30.5782,31.712,30.4961,31.6216,30600.0],["2006-09-13",31.6216,32.3281,31.5969,31.9256,21400.0],["2006-09-14",31.7202,31.942,31.3833,31.6134,10900.0],["2006-09-15",31.8187,32.0159,31.5558,31.8187,46800.0],["2006-09-18",31.6544,32.1309,31.3833,31.4737,21000.0],["2006-09-19",31.3505,32.0241,31.0465,31.8845,29900.0],["2006-09-20",32.0324,32.2952,31.4655,31.8763,22400.0],["2006-09-21",31.8927,32.0406,30.8329,31.0547,14700.0],["2006-09-22",30.9315,32.2213,30.9233,31.5641,34700.0],["2006-09-25",31.6709,32.1967,31.6709,32.1063,22800.0],["2006-09-26",32.0816,32.246,31.7695,32.0159,50600.0],["2006-09-27",32.0159,32.821,31.9995,32.3856,95200.0],["2006-09-28",32.3445,32.5499,31.6709,31.9502,25800.0],["2006-09-29",31.9502,32.5335,31.3833,31.3915,34800.0],["2006-10-02",31.4244,32.287,30.6439,31.1286,36300.0],["2006-10-03",31.0054,31.942,30.9397,31.1122,55400.0],["2006-10-04",31.1122,32.2295,30.7261,31.7366,47000.0],["2006-10-05",31.6709,31.7119,30.7261,31.4737,62300.0],["2006-10-06",31.408,31.7941,30.7261,31.7366,25500.0],["2006-10-09",31.6544,32.0816,31.4244,32.0652,20100.0],["2006-10-10",32.0816,32.1638,31.9584,32.1227,26900.0],["2006-10-11",32.0406,32.1638,31.3012,31.4244,19600.0],["2006-10-12",31.5065,32.1638,31.3833,32.1556,37000.0],["2006-10-13",32.0816,32.1638,31.8516,32.1392,37500.0],["2006-10-16",32.0406,32.4185,31.9995,32.1474,47400.0],["2006-10-17",32.0241,33.2565,31.9502,33.0757,50200.0],["2006-10-18",33.1086,33.2318,31.5476,31.8105,42400.0],["2006-10-19",31.7119,32.5746,31.5476,31.8187,37300.0],["2006-10-20",31.9584,32.0488,31.2437,31.3423,31200.0],["2006-10-23",31.1369,31.827,31.0958,31.5394,28800.0],["2006-10-24",31.4244,32.3528,31.3751,32.0899,22800.0],["2006-10-25",32.1227,32.7389,31.8352,32.0077,27800.0],["2006-10-26",32.1638,33.6837,32.1638,33.6097,30100.0],["2006-10-27",33.6426,34.0205,32.5746,32.5828,36000.0],["2006-10-30",32.4185,32.9361,32.2706,32.4924,29500.0],["2006-10-31",32.4924,32.78,32.1967,32.4431,24300.0],["2006-11-01",32.5335,32.591,31.4901,31.6873,42900.0],["2006-11-02",31.6298,32.2542,31.4326,31.753,23900.0],["2006-11-03",31.8352,32.6567,31.3833,32.1227,50000.0],["2006-11-06",32.3281,32.4924,31.9256,32.1392,34100.0],["2006-11-07",31.9995,32.4185,31.8927,32.0981,31400.0],["2006-11-08",31.9338,32.7307,31.9338,32.4103,39000.0],["2006-11-09",32.3774,32.3774,31.3176,31.5312,60500.0],["2006-11-10",31.5312,32.0652,31.4408,32.0324,16900.0],["2006-11-13",32.0817,32.6239,32.0077,32.4924,38800.0],["2006-11-14",32.287,33.5604,32.287,33.4701,55600.0],["2006-11-15",33.5522,34.4559,33.5522,34.152,53000.0],["2006-11-16",34.2341,34.2998,33.3304,33.7823,42000.0],["2006-11-17",33.7905,34.2998,33.3633,34.1848,41900.0],["2006-11-20",34.1848,34.5627,33.3961,33.7823,41700.0],["2006-11-21",33.9877,33.9877,33.5029,33.6837,17200.0],["2006-11-22",33.6837,34.2588,33.6837,34.0616,16900.0],["2006-11-24",34.0123,34.1766,33.5522,34.0534,19700.0],["2006-11-27",34.0041,34.0534,32.7225,33.0675,51500.0],["2006-11-28",33.0757,33.2072,32.6649,33.2072,16800.0],["2006-11-29",33.3551,33.6097,33.1908,33.4865,15300.0],["2006-11-30",33.3879,34.8338,33.1497,34.4149,71900.0],["2006-12-01",34.2998,34.3081,32.246,33.24,77400.0],["2006-12-04",33.3551,34.4066,33.3551,34.0945,30000.0],["2006-12-05",34.1355,34.6038,33.9959,34.1684,29300.0],["2006-12-06",34.0123,34.3163,33.7494,33.8562,27900.0],["2006-12-07",33.9548,33.9548,32.821,32.9689,30300.0],["2006-12-08",32.9032,33.0675,32.0734,32.4842,39600.0],["2006-12-11",32.4514,33.6508,32.4103,33.5769,30400.0],["2006-12-12",33.4536,33.4865,32.5499,33.3304,31500.0],["2006-12-13",33.5367,33.9245,32.7115,33.0086,48400.0],["2006-12-14",33.1076,33.7678,33.1076,33.6275,16900.0],["2006-12-15",33.6357,33.8338,32.3567,33.4624,50700.0],["2006-12-18",33.5697,33.7348,32.4392,32.6372,36700.0],["2006-12-19",32.4309,32.7775,32.2494,32.6702,23600.0],["2006-12-20",32.8765,33.7595,32.8765,33.2149,20900.0],["2006-12-21",33.4212,34.6012,33.3139,34.3124,33400.0],["2006-12-22",34.3124,34.3372,33.1736,33.1736,40500.0],["2006-12-26",33.0416,34.4857,33.0251,33.9576,33600.0],["2006-12-27",34.1226,34.56,33.8916,34.2959,23000.0],["2006-12-28",34.2546,34.6177,34.0979,34.0979,21100.0],["2006-12-29",34.0979,34.6012,33.0498,33.1901,37900.0],["2007-01-03",33.3552,34.1804,32.8105,33.4872,62100.0],["2007-01-04",33.4872,33.9411,33.0168,33.9328,22600.0],["2007-01-05",33.7513,33.8255,31.878,32.0596,63900.0],["2007-01-08",32.0678,32.1173,30.0791,31.5562,95700.0],["2007-01-09",31.4407,32.0183,30.8218,32.0101,49900.0],["2007-01-10",31.8863,31.9853,31.0693,31.5479,49100.0],["2007-01-11",31.4902,31.7955,31.1601,31.5397,44800.0],["2007-01-12",31.4407,31.7873,31.2756,31.4902,32300.0],["2007-01-16",31.4902,32.0431,31.2261,31.581,36600.0],["2007-01-17",31.581,32.0431,31.1271,31.2426,56400.0],["2007-01-18",31.2674,31.878,30.8878,31.1023,53300.0],["2007-01-19",31.1931,31.7212,30.863,31.3334,35200.0],["2007-01-22",31.2179,31.4077,30.5742,30.8548,44200.0],["2007-01-23",30.863,32.3567,30.863,31.1436,55700.0],["2007-01-24",31.2756,32.4062,31.2756,31.9441,35500.0],["2007-01-25",31.9028,32.1339,31.2839,31.3334,49400.0],["2007-01-26",31.3334,31.4407,30.3844,31.3829,66600.0],["2007-01-29",31.3829,31.9275,31.2426,31.5149,26800.0],["2007-01-30",31.4819,31.7708,30.863,31.0116,70300.0],["2007-01-31",30.9043,31.4984,30.7062,31.1849,83000.0],["2007-02-01",31.3499,32.1834,31.3499,32.0843,34400.0],["2007-02-02",32.1669,32.761,31.9358,32.1834,45500.0],["2007-02-05",32.1833,32.1833,31.028,31.2756,41500.0],["2007-02-06",31.3086,31.779,31.0611,31.3747,29800.0],["2007-02-07",31.3169,31.6222,31.1023,31.2921,32800.0],["2007-02-08",31.2096,31.647,30.5824,30.698,50000.0],["2007-02-09",30.698,31.3004,30.6072,30.797,42600.0],["2007-02-12",30.797,30.9951,30.4092,30.797,123400.0],["2007-02-13",30.8053,31.2014,30.7227,30.896,46500.0],["2007-02-14",30.8053,31.1353,30.4257,30.6155,31800.0],["2007-02-15",30.6154,30.6154,30.0543,30.1451,48900.0],["2007-02-16",30.1451,30.3101,29.6912,30.0626,48600.0],["2007-02-20",30.1863,30.7805,30.0213,30.6732,31000.0],["2007-02-21",30.5329,30.83,30.2193,30.3761,24900.0],["2007-02-22",30.3679,30.3679,29.6087,30.0956,45600.0],["2007-02-23",29.9965,29.9965,29.5509,29.6087,19300.0],["2007-02-26",29.6087,29.8397,29.0393,29.4849,51100.0],["2007-02-27",29.5674,29.6334,28.9073,29.0723,48100.0],["2007-02-28",29.0228,29.1631,28.2223,28.2388,42800.0],["2007-03-01",27.851,28.4699,27.2651,27.9418,58700.0],["2007-03-02",27.818,27.9748,26.6957,26.7039,44100.0],["2007-03-05",26.3243,26.4976,25.2433,25.3671,74100.0],["2007-03-06",25.5816,26.2831,25.5651,25.6807,72900.0],["2007-03-07",25.7054,26.3821,25.6972,25.8952,58500.0],["2007-03-08",26.0768,26.5389,25.8375,26.3078,47500.0],["2007-03-09",26.5884,26.8195,25.9035,26.4646,48800.0],["2007-03-12",26.4646,26.5224,25.887,26.2088,31800.0],["2007-03-13",26.1015,26.1015,25.1443,25.2433,57100.0],["2007-03-14",25.2433,25.758,25.2184,25.6916,151200.0],["2007-03-15",25.758,26.4802,25.758,26.4802,46100.0],["2007-03-16",26.4802,27.0695,26.339,27.0031,92800.0],["2007-03-19",27.194,27.6008,26.9533,27.3684,46200.0],["2007-03-20",27.4099,27.634,27.1525,27.4182,26600.0],["2007-03-21",27.4763,28.6301,27.4182,28.1819,63000.0],["2007-03-22",28.2981,28.3894,27.6506,28.0407,26900.0],["2007-03-23",28.0407,28.6882,27.9577,28.3147,53700.0],["2007-03-26",28.24,28.5222,27.6921,28.157,55300.0],["2007-03-27",28.0407,28.3064,27.6672,27.8498,43800.0],["2007-03-28",27.7668,28.0656,27.3684,27.8747,80100.0],["2007-03-29",27.9826,28.0739,27.5261,27.8498,38600.0],["2007-03-30",27.9079,28.7048,27.6257,28.0075,40000.0],["2007-04-02",28.049,28.2234,27.717,27.7751,66800.0],["2007-04-03",27.9826,28.2649,27.6589,28.049,42800.0],["2007-04-04",27.9909,28.3147,27.6672,27.7585,53300.0],["2007-04-05",27.7585,28.5471,27.385,27.8581,59900.0],["2007-04-09",27.8581,28.0988,27.1774,27.6755,101000.0],["2007-04-10",27.6672,27.8083,27.0612,27.4929,96200.0],["2007-04-11",27.5593,27.8,27.0363,27.3019,96900.0],["2007-04-12",27.2854,27.8415,27.0446,27.5178,49300.0],["2007-04-13",27.4763,27.7668,26.7292,27.1442,63700.0],["2007-04-16",27.2438,28.2732,27.2438,28.0656,65900.0],["2007-04-17",28.1487,28.2151,27.1857,27.4846,81100.0],["2007-04-18",27.385,28.1071,27.2355,27.717,76500.0],["2007-04-19",27.4348,27.9245,27.3103,27.8415,62100.0],["2007-04-20",27.8415,28.7214,27.7502,28.6467,55600.0],["2007-04-23",28.7297,29.178,27.6423,27.883,117400.0],["2007-04-24",27.883,28.7795,27.7668,28.2732,190800.0],["2007-04-25",28.3977,28.8127,28.0573,28.5139,112000.0],["2007-04-26",28.5056,28.8127,27.8913,27.966,88700.0],["2007-04-27",27.9162,28.3479,27.5261,27.9992,91300.0],["2007-04-30",27.9992,28.2234,27.2272,27.2687,131700.0],["2007-05-01",27.2688,27.7253,27.1525,27.4348,74000.0],["2007-05-02",27.5344,28.6218,27.4182,28.2649,67500.0],["2007-05-03",28.3064,28.5554,27.8747,27.9411,37600.0],["2007-05-04",28.0988,28.0988,27.4597,27.8249,40500.0],["2007-05-07",27.7087,27.8332,27.4514,27.6589,49700.0],["2007-05-08",27.551,27.7253,27.3103,27.5012,36000.0],["2007-05-09",27.4182,28.1321,27.3933,27.9743,49100.0],["2007-05-10",27.9743,28.3064,27.6589,27.8249,65400.0],["2007-05-11",27.8913,28.1653,27.8,27.9245,62800.0],["2007-05-14",27.8664,28.0241,27.4265,27.6755,71300.0],["2007-05-15",27.8083,27.9992,27.5593,27.6008,64600.0],["2007-05-16",27.634,27.634,27.302,27.6257,42300.0],["2007-05-17",27.6008,28.1321,27.4099,28.0573,61200.0],["2007-05-18",28.1985,28.5471,27.7253,28.323,75500.0],["2007-05-21",28.323,28.6052,28.0573,28.4309,52600.0],["2007-05-22",28.4475,28.8044,27.883,28.7048,41400.0],["2007-05-23",28.7629,28.8044,28.0739,28.2317,58500.0],["2007-05-24",28.2566,28.9289,27.9245,28.2649,102500.0],["2007-05-25",28.4475,28.6384,27.9162,28.0823,51300.0],["2007-05-29",28.1321,28.3479,27.9743,28.1072,59000.0],["2007-05-30",28.0158,28.7463,28.0158,28.4475,34000.0],["2007-05-31",28.4558,28.5139,27.4514,27.5095,120200.0],["2007-06-01",27.5344,28.157,27.3933,27.4846,37500.0],["2007-06-04",27.3933,27.8415,27.1359,27.5593,60500.0],["2007-06-05",27.5593,27.8664,27.0695,27.3019,50400.0],["2007-06-06",27.1857,27.7585,27.0363,27.2604,55700.0],["2007-06-07",27.1774,27.2771,26.3971,26.4054,96600.0],["2007-06-08",26.4137,27.2522,26.2311,27.1525,43500.0],["2007-06-11",27.1525,27.1525,26.2477,26.5715,57500.0],["2007-06-12",26.4719,26.5134,25.8659,26.007,53700.0],["2007-06-13",26.1656,26.5163,25.9736,26.4662,60800.0],["2007-06-14",26.533,26.8001,26.0738,26.7167,73500.0],["2007-06-15",27.5516,27.5516,26.9421,27.2677,73900.0],["2007-06-18",27.2677,27.3094,26.917,26.9671,38500.0],["2007-06-19",26.892,27.0506,26.6081,26.7334,33900.0],["2007-06-20",26.7501,26.8168,25.8317,25.982,53300.0],["2007-06-21",25.9819,26.6749,25.8651,26.1823,44200.0],["2007-06-22",26.2241,26.3577,25.6814,25.9486,173100.0],["2007-06-25",25.9569,26.6499,25.8818,25.9152,94100.0],["2007-06-26",26.0153,26.1322,25.5979,25.7816,83000.0],["2007-06-27",25.6146,26.199,25.0135,26.0487,44600.0],["2007-06-28",26.1072,26.1072,25.1805,25.456,50000.0],["2007-06-29",25.6229,25.9986,25.0302,25.0552,37700.0],["2007-07-02",25.2305,26.5831,25.2305,26.5831,52300.0],["2007-07-03",26.5831,26.6582,26.0988,26.366,25900.0],["2007-07-05",26.366,26.366,25.2222,25.6146,36500.0],["2007-07-06",25.6146,26.3076,25.4727,25.6062,36900.0],["2007-07-09",25.5979,26.0154,25.3892,25.5645,70200.0],["2007-07-10",25.2973,25.481,25.1137,25.2389,45700.0],["2007-07-11",25.2389,25.3892,24.8047,25.1387,57400.0],["2007-07-12",25.2389,26.2491,25.1387,25.8818,40100.0],["2007-07-13",25.7816,26.4996,25.673,26.2575,37100.0],["2007-07-16",26.2575,26.8085,26.174,26.3159,71900.0],["2007-07-17",26.4244,26.4745,25.648,25.673,48500.0],["2007-07-18",25.4727,26.1907,25.4643,26.1072,71300.0],["2007-07-19",26.2742,26.8419,26.0654,26.1907,37700.0],["2007-07-20",26.1322,26.391,25.6396,26.0654,98100.0],["2007-07-23",26.1489,27.6601,25.7816,25.8985,99300.0],["2007-07-24",25.815,26.0237,25.2305,25.3391,113400.0],["2007-07-25",25.5061,26.032,25.289,25.5061,82100.0],["2007-07-26",25.2138,25.3057,24.212,24.7296,71900.0],["2007-07-27",24.5877,24.9634,24.0784,24.1285,65900.0],["2007-07-30",24.0366,24.3122,22.9346,23.4856,92300.0],["2007-07-31",23.4188,24.1702,23.135,23.3353,52800.0],["2007-08-01",23.2435,23.9866,22.4837,23.6526,101200.0],["2007-08-02",23.6108,24.4624,23.3771,24.4457,91600.0],["2007-08-03",24.3956,24.3956,22.6674,22.9179,82500.0],["2007-08-06",22.7927,24.8298,22.634,24.5877,104900.0],["2007-08-07",24.4958,28.3781,24.3372,28.2362,154700.0],["2007-08-08",28.4616,33.8801,28.3614,30.5071,370900.0],["2007-08-09",29.8058,31.1333,29.3132,29.4384,188400.0],["2007-08-10",29.1379,29.5219,26.8502,26.8586,128800.0],["2007-08-13",26.6332,26.7751,24.4374,24.5793,122500.0],["2007-08-14",24.5793,25.0803,24.3956,24.6294,55400.0],["2007-08-15",24.6795,26.5497,24.4541,25.1053,65800.0],["2007-08-16",24.8548,28.4616,24.8548,28.3864,84800.0],["2007-08-17",29.238,29.4217,28.0441,28.4198,97500.0],["2007-08-20",28.303,28.3197,26.3827,27.1091,43500.0],["2007-08-21",27.1091,27.251,26.0988,26.2575,29600.0],["2007-08-22",26.5079,26.9254,24.8882,26.2408,74600.0],["2007-08-23",26.4161,26.4161,24.8966,25.0552,67700.0],["2007-08-24",25.0218,26.1322,24.5042,25.815,56000.0],["2007-08-27",25.8818,25.9903,25.1387,25.3808,46300.0],["2007-08-28",25.2556,25.2556,24.3623,24.3623,69900.0],["2007-08-29",24.5292,25.5061,24.2955,25.2222,68200.0],["2007-08-30",24.9634,25.3725,24.8214,25.2305,42900.0],["2007-08-31",25.6062,25.6062,24.788,24.9884,43100.0],["2007-09-04",24.8882,24.9467,24.1368,24.2704,83400.0],["2007-09-05",24.1619,24.1619,22.968,23.5274,72000.0],["2007-09-06",23.711,24.9884,23.711,24.8465,56800.0],["2007-09-07",24.4875,24.5543,23.7945,24.0533,72500.0],["2007-09-10",24.2704,24.3372,23.3854,24.07,58500.0],["2007-09-11",24.1034,25.0218,24.1034,24.6461,86300.0],["2007-09-12",24.7385,24.8645,24.4949,24.6797,27100.0],["2007-09-13",24.7805,25.4273,24.4865,25.1501,60000.0],["2007-09-14",24.8897,25.7129,24.7301,25.3097,110600.0],["2007-09-17",25.2257,25.4357,25.0073,25.1585,37600.0],["2007-09-18",25.2425,27.0822,24.7805,26.9982,83000.0],["2007-09-19",27.225,28.653,26.385,26.889,129700.0],["2007-09-20",26.7966,27.3762,26.0406,26.175,67600.0],["2007-09-21",26.427,27.3174,26.0405,26.6622,69700.0],["2007-09-24",26.7966,27.3342,25.0661,25.4105,131900.0],["2007-09-25",25.1753,26.2254,25.1753,25.9901,63100.0],["2007-09-26",25.8305,26.4186,25.5701,25.9986,98400.0],["2007-09-27",25.9565,26.1246,25.2509,25.6037,46600.0],["2007-09-28",25.5113,25.7633,25.0829,25.2677,53100.0],["2007-10-01",25.0913,26.3766,25.0913,26.301,67800.0],["2007-10-02",26.2085,27.897,26.2085,27.2586,74100.0],["2007-10-03",26.9898,27.9474,26.5446,27.0906,71500.0],["2007-10-04",27.2082,28.1826,26.5446,27.8718,78000.0],["2007-10-05",28.0818,30.9295,28.0398,30.459,98900.0],["2007-10-08",29.9046,30.5766,28.8798,29.1906,59200.0],["2007-10-09",29.1906,30.4002,29.1906,30.039,46000.0],["2007-10-10",30.039,30.3918,29.3586,29.913,79200.0],["2007-10-11",30.1902,30.4758,28.3338,28.6446,68100.0],["2007-10-12",28.6278,29.6694,28.1658,29.1318,30800.0],["2007-10-15",29.0898,29.1906,27.2334,27.4434,76300.0],["2007-10-16",27.4098,28.0902,27.0906,27.183,47400.0],["2007-10-17",27.1578,27.4518,27.0234,27.1158,74600.0],["2007-10-18",27.0906,27.435,27.0822,27.0906,51300.0],["2007-10-19",27.0906,27.3594,27.0402,27.0906,78800.0],["2007-10-22",27.0906,28.0734,27.0906,27.7626,87700.0],["2007-10-23",27.9726,29.4762,27.6702,29.3334,53100.0],["2007-10-24",29.1654,29.3502,27.813,28.7202,78200.0],["2007-10-25",28.8294,29.997,27.939,28.989,81700.0],["2007-10-26",29.4006,29.871,28.8126,29.8458,64000.0],["2007-10-29",30.0306,30.1566,28.6614,29.0394,26100.0],["2007-10-30",28.9722,29.4342,28.6446,28.9638,36000.0],["2007-10-31",29.0394,30.4002,28.6278,29.7702,51700.0],["2007-11-01",28.8966,28.8966,27.8886,28.0314,78800.0],["2007-11-02",28.317,28.5438,27.393,28.0482,76300.0],["2007-11-05",27.9306,29.1486,27.1494,28.317,50400.0],["2007-11-06",28.2666,29.6274,27.9306,29.2242,64600.0],["2007-11-07",28.7874,28.9554,27.435,27.5778,73300.0],["2007-11-08",27.8466,29.535,27.7206,29.2242,90800.0],["2007-11-09",28.8798,28.8798,27.897,28.3506,92100.0],["2007-11-12",28.3758,29.5602,27.939,28.737,85200.0],["2007-11-13",28.947,29.1906,27.9306,28.4514,54900.0],["2007-11-14",28.4514,28.6026,27.8046,28.1826,48000.0],["2007-11-15",28.0566,28.401,27.8802,28.2582,37900.0],["2007-11-16",28.317,28.905,27.8046,28.1406,83700.0],["2007-11-19",27.9306,27.981,26.5362,27.9222,75300.0],["2007-11-20",27.9894,28.4346,27.0318,27.9558,63600.0],["2007-11-21",27.8046,28.4766,27.519,27.9222,38800.0],["2007-11-23",28.1322,28.1322,27.6282,27.771,16300.0],["2007-11-26",27.6786,28.3842,26.2758,26.3766,56700.0],["2007-11-27",26.1581,26.9394,26.1581,26.7546,24300.0],["2007-11-28",27.1578,28.5606,26.5446,28.4766,87400.0],["2007-11-29",28.5606,29.1906,28.1742,28.5606,77300.0],["2007-11-30",29.0226,29.6778,28.4598,28.4766,65700.0],["2007-12-03",28.3926,28.4262,27.0234,27.057,40000.0],["2007-12-04",26.931,27.267,26.4186,26.511,38000.0],["2007-12-05",26.9226,27.0066,26.5194,26.6202,24100.0],["2007-12-06",26.595,29.7534,26.5698,29.325,104700.0],["2007-12-07",29.325,29.703,28.8798,29.157,41800.0],["2007-12-10",28.905,30.081,28.8966,28.8966,96000.0],["2007-12-11",28.8966,29.4258,27.015,27.1914,142200.0],["2007-12-12",27.8756,28.4247,26.8535,27.2421,49700.0],["2007-12-13",26.9464,27.8925,26.9464,27.656,56900.0],["2007-12-14",27.2421,28.1797,27.0393,27.2927,79700.0],["2007-12-17",27.2336,27.732,26.938,26.938,54200.0],["2007-12-18",27.1069,27.9685,26.7775,27.9685,48100.0],["2007-12-19",27.8756,28.3402,27.2252,27.7066,37400.0],["2007-12-20",27.8249,27.9094,26.3636,26.6676,89600.0],["2007-12-21",27.1914,27.1914,24.0575,24.0575,1069900.0],["2007-12-24",24.2433,24.6826,23.407,23.8463,248100.0],["2007-12-26",24.2433,25.2232,23.8632,24.4292,137500.0],["2007-12-27",24.1926,25.1134,23.5929,24.7417,111900.0],["2007-12-28",24.8515,25.1049,23.7534,24.9444,103200.0],["2007-12-31",24.8431,25.333,24.5896,24.7924,84000.0],["2008-01-02",24.6572,25.8483,24.5643,24.8937,89400.0],["2008-01-03",25.0542,25.8483,24.4545,24.6065,140000.0],["2008-01-04",24.5474,24.6657,22.9425,23.4408,149800.0],["2008-01-07",23.8378,24.0068,22.4525,23.2803,180400.0],["2008-01-08",23.1283,23.897,21.7514,22.3765,171100.0],["2008-01-09",22.5792,24.5728,21.5909,24.3616,167100.0],["2008-01-10",24.0321,25.4428,22.6046,22.8242,150100.0],["2008-01-11",22.6806,25.0289,21.5064,24.5812,180000.0],["2008-01-14",24.7164,25.5611,23.652,25.2654,110100.0],["2008-01-15",24.9022,24.9022,22.537,23.2297,111400.0],["2008-01-16",23.2128,25.6962,23.0607,24.3531,185400.0],["2008-01-17",24.3109,25.6709,24.1588,25.1978,176000.0],["2008-01-18",25.1725,25.7638,23.4662,25.0627,126400.0],["2008-01-22",24.0237,28.5514,24.0237,27.6644,307400.0],["2008-01-23",26.9802,29.1764,26.2031,27.7151,319600.0],["2008-01-24",27.5884,28.3486,23.652,25.088,338700.0],["2008-01-25",25.1641,26.6508,22.2582,23.5591,342600.0],["2008-01-28",23.6098,25.3499,22.292,24.8177,151700.0],["2008-01-29",24.9275,27.0055,23.2888,25.2063,217900.0],["2008-01-30",24.9106,25.5442,22.5201,23.4408,294700.0],["2008-01-31",22.9762,26.0257,22.0893,24.6065,281300.0],["2008-02-01",24.4123,26.1355,23.1114,25.6709,219400.0],["2008-02-04",25.4597,25.578,22.2836,22.7482,198700.0],["2008-02-05",22.9002,24.0744,21.8866,22.5454,269600.0],["2008-02-06",22.9762,24.049,21.2108,22.537,215900.0],["2008-02-07",22.3089,24.7924,22.064,23.1621,173800.0],["2008-02-08",23.0016,23.5253,21.4051,23.0438,189200.0],["2008-02-11",23.0861,24.2349,21.8105,23.3141,188000.0],["2008-02-12",23.4831,25.4682,23.4831,24.218,185300.0],["2008-02-13",24.8177,25.7131,24.5052,25.3414,183000.0],["2008-02-14",25.6709,25.9412,23.255,24.0913,186800.0],["2008-02-15",23.8632,23.8632,21.8021,22.689,192300.0],["2008-02-19",22.8749,23.8632,22.1146,22.8242,292200.0],["2008-02-20",22.7144,24.4038,22.461,24.0575,166600.0],["2008-02-21",24.2771,25.1218,22.3765,22.7904,315200.0],["2008-02-22",22.8073,23.7872,21.9626,23.5,278600.0],["2008-02-25",23.4577,25.4259,23.0269,24.4883,153600.0],["2008-02-26",24.4967,28.0361,24.4967,26.8366,347800.0],["2008-02-27",26.0426,27.1829,24.0744,25.1472,216600.0],["2008-02-28",25.2063,26.3551,24.2771,25.7891,175600.0],["2008-02-29",25.1978,25.4259,23.2381,23.821,255300.0],["2008-03-03",23.7872,24.1588,22.8411,23.407,238300.0],["2008-03-04",23.3986,25.5526,22.7989,24.9613,276100.0],["2008-03-05",24.9613,26.1608,23.4408,24.4123,233300.0],["2008-03-06",24.2011,24.2264,22.0471,22.4272,315800.0],["2008-03-07",21.9626,24.3193,21.5825,23.4662,479200.0],["2008-03-10",23.5,24.2602,22.1484,22.2498,211400.0],["2008-03-11",22.7482,25.3161,22.4272,24.7248,337900.0],["2008-03-12",24.5973,26.5692,24.0024,24.6058,257500.0],["2008-03-13",24.3763,27.6656,23.5179,27.3001,451000.0],["2008-03-14",27.1896,27.5636,25.4558,26.1357,221500.0],["2008-03-17",25.4133,27.3681,25.0903,26.6457,260000.0],["2008-03-18",26.5352,29.408,26.5352,28.0481,453300.0],["2008-03-19",28.2776,28.3371,26.0762,26.3142,334400.0],["2008-03-20",26.7137,27.4021,25.3793,25.5747,2430500.0],["2008-03-24",25.6257,26.7052,24.9033,25.7532,330800.0],["2008-03-25",25.9402,27.7761,25.2603,25.5662,329400.0],["2008-03-26",25.4643,25.4643,23.8239,24.1129,166700.0],["2008-03-27",24.2403,24.5803,23.6709,23.8409,95500.0],["2008-03-28",23.8749,24.2063,23.2799,23.3904,88700.0],["2008-03-31",23.2969,24.3593,23.2969,23.6454,118800.0],["2008-04-01",23.5094,24.7078,23.5094,24.7078,138000.0],["2008-04-02",24.8523,25.3963,24.4018,25.1328,146100.0],["2008-04-03",24.9713,25.5323,24.2403,25.3793,152400.0],["2008-04-04",25.2943,25.6002,24.3593,25.2263,162600.0],["2008-04-07",25.4473,25.8892,24.6228,24.7248,184100.0],["2008-04-08",24.9288,24.9288,23.6369,24.0364,149800.0],["2008-04-09",24.1553,24.2828,23.4244,23.7219,101400.0],["2008-04-10",23.7219,24.7673,23.6369,24.0874,188100.0],["2008-04-11",23.7559,24.2318,23.3904,23.5264,206500.0],["2008-04-14",23.5264,23.7984,23.3564,23.5604,124900.0],["2008-04-15",23.7644,24.4528,23.5774,24.4018,195200.0],["2008-04-16",24.4783,25.0138,24.1468,24.7503,156100.0],["2008-04-17",24.6483,24.8098,24.1128,24.5548,82700.0],["2008-04-18",24.8778,25.4982,24.8778,25.1243,111000.0],["2008-04-21",25.1583,25.1923,24.3423,24.7418,105000.0],["2008-04-22",24.5633,24.5633,23.5944,23.6709,158900.0],["2008-04-23",23.7899,23.8154,23.2459,23.6114,144700.0],["2008-04-24",23.6284,24.2913,23.2544,24.0874,112400.0],["2008-04-25",24.1383,24.4273,23.3819,24.4018,88700.0],["2008-04-28",24.2403,24.4953,23.4839,24.4103,102100.0],["2008-04-29",23.9854,24.4868,23.5604,23.6624,93600.0],["2008-04-30",23.8834,23.9599,23.2969,23.3904,89900.0],["2008-05-01",23.5689,24.4018,23.1864,24.3168,108100.0],["2008-05-02",24.4018,24.4613,23.2544,23.3394,83000.0],["2008-05-05",23.5094,23.5944,23.1354,23.2629,59500.0],["2008-05-06",23.1269,23.4669,22.7189,23.1864,87200.0],["2008-05-07",23.1864,23.3734,22.1325,22.192,74300.0],["2008-05-08",22.3025,22.4215,21.6735,21.988,108200.0],["2008-05-09",22.0475,23.1354,21.818,22.8379,662800.0],["2008-05-12",22.8379,23.7474,22.8379,23.6794,71700.0],["2008-05-13",23.6794,24.1723,23.5009,24.0194,57300.0],["2008-05-14",24.1043,25.2263,24.1043,24.6823,307700.0],["2008-05-15",24.6143,25.3623,24.4613,25.2178,196300.0],["2008-05-16",25.2093,25.3963,24.4868,25.2178,65500.0],["2008-05-19",25.2433,25.6682,24.8183,25.4048,73700.0],["2008-05-20",25.2943,25.2943,24.5378,24.6228,384700.0],["2008-05-21",24.5123,24.9628,23.7389,23.8579,183100.0],["2008-05-22",23.8579,24.1128,23.1269,23.2459,89300.0],["2008-05-23",23.1694,23.2629,22.6594,23.2119,53500.0],["2008-05-27",23.0844,23.3734,22.6764,23.0844,48200.0],["2008-05-28",23.2969,23.3564,22.498,22.7274,79800.0],["2008-05-29",22.7274,23.6454,22.7274,23.4669,92800.0],["2008-05-30",23.5349,23.5349,22.7104,22.7104,59000.0],["2008-06-02",22.5999,22.6169,21.5375,21.9625,100800.0],["2008-06-03",22.0475,22.481,21.716,22.124,174200.0],["2008-06-04",22.1155,22.8379,21.971,22.515,44400.0],["2008-06-05",22.515,22.8974,22.4215,22.8379,71600.0],["2008-06-06",22.7104,22.7104,21.852,22.209,64400.0],["2008-06-09",22.209,22.413,21.716,22.311,104100.0],["2008-06-10",22.0985,22.43,21.92,22.124,64400.0],["2008-06-11",22.124,22.124,21.0028,21.0884,61100.0],["2008-06-12",21.2339,21.756,21.0114,21.2852,41800.0],["2008-06-13",21.5848,21.9614,21.1397,21.9271,47200.0],["2008-06-16",21.8244,21.9271,21.2082,21.4051,57900.0],["2008-06-17",21.4479,21.5506,20.9343,21.0285,49600.0],["2008-06-18",21.0713,21.4564,20.8488,21.4564,54700.0],["2008-06-19",21.4479,21.9015,21.0199,21.8843,59700.0],["2008-06-20",21.6961,22.1497,20.9771,21.2339,113700.0],["2008-06-23",21.2767,21.4821,20.9429,21.1312,57100.0],["2008-06-24",21.0028,21.2596,20.4807,20.6519,120200.0],["2008-06-25",20.5663,21.174,20.3866,20.6177,89800.0],["2008-06-26",20.4037,20.8487,20.4037,20.5749,61200.0],["2008-06-27",20.6091,20.9258,20.2839,20.2839,126300.0],["2008-06-30",20.4208,20.5321,20.0015,20.1127,70800.0],["2008-07-01",20.1127,20.6006,19.4537,20.1384,68000.0],["2008-07-02",20.1812,20.4123,18.9145,19.2569,85400.0],["2008-07-03",19.428,19.7019,18.8717,19.3596,27800.0],["2008-07-07",19.565,19.565,18.3325,18.9659,63800.0],["2008-07-08",18.983,20.2069,18.5722,20.1897,77200.0],["2008-07-09",20.1897,20.1983,19.4965,19.5735,85400.0],["2008-07-10",19.6249,20.2069,19.5735,19.9929,81100.0],["2008-07-11",19.7447,20.6262,19.274,19.9159,100100.0],["2008-07-14",20.1213,20.3352,19.274,19.5393,105900.0],["2008-07-15",19.7019,21.4735,18.9316,20.4636,168200.0],["2008-07-16",20.5492,21.7388,20.1127,21.6533,85600.0],["2008-07-17",21.7388,22.3979,20.9686,22.0042,73300.0],["2008-07-18",21.987,22.1925,21.1055,21.2938,51400.0],["2008-07-21",21.2938,21.5249,20.9087,20.9942,49000.0],["2008-07-22",20.7289,22.6118,20.7289,22.6118,61600.0],["2008-07-23",22.6546,23.9641,22.5776,23.5361,81000.0],["2008-07-24",23.5447,25.0082,22.7916,23.8614,127200.0],["2008-07-25",23.9298,24.8542,23.5019,24.0582,111800.0],["2008-07-28",23.7159,23.733,22.5434,22.7659,85100.0],["2008-07-29",22.2524,23.0226,21.8758,22.6974,147000.0],["2008-07-30",22.8771,23.656,22.2609,22.7916,75000.0],["2008-07-31",22.5434,23.1767,22.2524,22.3123,81200.0],["2008-08-01",22.5519,22.5519,21.037,21.3451,142800.0],["2008-08-04",21.3623,21.6019,20.3695,21.1226,203000.0],["2008-08-05",21.2339,22.1839,21.1055,22.0983,91600.0],["2008-08-06",22.124,22.2096,21.0114,21.8159,100300.0],["2008-08-07",21.5591,21.5591,20.5492,20.8488,97400.0],["2008-08-08",21.1997,22.124,20.5578,21.987,62800.0],["2008-08-11",21.9614,22.6717,21.8501,22.0897,87800.0],["2008-08-12",22.0641,22.5519,22.0213,22.124,79600.0],["2008-08-13",22.1668,22.4663,21.3623,21.987,61700.0],["2008-08-14",21.8501,22.2524,21.6447,21.9528,66100.0],["2008-08-15",22.2352,22.4492,22.0042,22.2952,97200.0],["2008-08-18",22.4663,22.4663,21.6789,22.0127,46300.0],["2008-08-19",22.1411,22.1839,20.9686,21.2681,63400.0],["2008-08-20",21.4906,21.5591,20.669,20.8659,47000.0],["2008-08-21",20.6262,21.3195,20.5578,20.8659,57700.0],["2008-08-22",20.9515,21.2596,20.7546,21.1226,28300.0],["2008-08-25",21.1825,21.756,20.2069,20.224,56000.0],["2008-08-26",20.224,20.224,18.9059,19.2312,84800.0],["2008-08-27",19.2568,19.8731,19.2568,19.3938,47100.0],["2008-08-28",19.3938,20.2069,19.2996,20.0357,60100.0],["2008-08-29",19.7704,19.9415,19.4708,19.5735,80000.0],["2008-09-02",19.8132,20.1812,18.9915,19.2996,92600.0],["2008-09-03",19.351,20.1897,19.2568,20.01,54700.0],["2008-09-04",19.9587,19.9587,19.2654,19.4879,49900.0],["2008-09-05",19.5821,19.5992,18.8888,19.2825,56400.0],["2008-09-08",19.7361,20.8659,19.7361,20.8488,63500.0],["2008-09-09",20.669,21.3366,19.8046,20.0271,61800.0],["2008-09-10",20.2411,20.7204,19.9672,20.2753,72100.0],["2008-09-11",20.1718,21.1895,19.6026,20.3271,75400.0],["2008-09-12",20.2322,21.3361,20.2236,20.6979,44700.0],["2008-09-15",20.5254,21.819,20.3529,21.017,97600.0],["2008-09-16",20.7238,22.716,20.6289,22.6728,103300.0],["2008-09-17",22.4227,22.4659,19.3784,19.8441,210100.0],["2008-09-18",20.6807,25.3981,19.5509,24.3718,358600.0],["2008-09-19",25.536,26.3898,22.9229,24.0441,300800.0],["2008-09-22",23.7595,24.8634,22.5435,23.1299,54800.0],["2008-09-23",23.242,24.7685,23.242,23.725,80000.0],["2008-09-24",23.8371,25.6395,23.8371,23.9406,80200.0],["2008-09-25",24.1993,25.1393,23.8198,24.32,101400.0],["2008-09-26",24.1044,24.5788,24.0354,24.3287,45100.0],["2008-09-29",23.9492,24.4063,22.4486,22.647,73800.0],["2008-09-30",23.035,23.7422,22.44,22.7936,111700.0],["2008-10-01",22.8108,23.1644,22.6556,22.9143,68800.0],["2008-10-02",22.9488,22.9574,21.1377,21.4051,49700.0],["2008-10-03",21.6897,22.0002,19.8355,19.9476,122100.0],["2008-10-06",19.4647,20.1115,18.5333,19.0679,62800.0],["2008-10-07",19.4302,19.7924,18.171,18.24,61500.0],["2008-10-08",17.4811,19.0162,17.2655,18.2055,63800.0],["2008-10-09",18.3694,18.7661,17.1189,17.1189,110000.0],["2008-10-10",16.3082,19.9476,16.1012,19.9476,96200.0],["2008-10-13",20.672,20.9394,19.6113,20.4306,33300.0],["2008-10-14",20.9308,20.9308,18.6712,19.3267,88100.0],["2008-10-15",19.456,19.456,17.2396,17.2396,70900.0],["2008-10-16",17.0672,18.9817,16.0581,18.93,92900.0],["2008-10-17",18.9903,20.215,18.7144,19.4302,76300.0],["2008-10-20",19.5595,20.5427,19.1283,20.4047,38100.0],["2008-10-21",20.215,21.1636,19.6458,19.7234,46400.0],["2008-10-22",19.1456,19.6285,17.7743,17.9641,34800.0],["2008-10-23",18.1969,18.93,16.9205,18.0244,64400.0],["2008-10-24",16.2565,17.7743,15.877,16.7739,62700.0],["2008-10-27",16.4807,16.6877,15.9546,16.1702,48300.0],["2008-10-28",16.429,16.5411,15.3854,16.2392,65600.0],["2008-10-29",16.222,17.3604,16.222,16.6532,177200.0],["2008-10-30",17.1706,17.645,16.7049,17.0327,58000.0],["2008-10-31",16.9033,18.654,16.7653,18.6454,70600.0],["2008-11-03",18.6454,19.2059,17.5415,18.9472,48200.0],["2008-11-04",19.0248,20.0511,18.7834,19.9217,53700.0],["2008-11-05",19.5681,19.594,18.1969,18.3004,44300.0],["2008-11-06",18.1279,18.2573,17.2483,17.645,48900.0],["2008-11-07",17.8261,18.0589,17.1361,17.9727,33700.0],["2008-11-10",18.3435,18.3435,16.4376,16.567,40400.0],["2008-11-11",16.3513,17.3,15.6787,16.6791,42000.0],["2008-11-12",16.429,16.5325,14.8939,15.3078,118700.0],["2008-11-13",15.4027,17.3604,14.7559,17.3604,98000.0],["2008-11-14",16.9982,17.4121,15.601,15.601,68700.0],["2008-11-17",15.4199,15.9201,14.7473,14.9284,69000.0],["2008-11-18",14.8766,15.6787,14.6696,14.9456,78600.0],["2008-11-19",14.8852,15.4027,14.6524,14.6524,98700.0],["2008-11-20",14.3592,14.6696,13.5916,13.6779,89900.0],["2008-11-21",13.997,15.3078,13.376,15.2733,97400.0],["2008-11-24",15.3596,18.3263,15.3596,17.9296,82800.0],["2008-11-25",18.1107,19.2404,16.9895,18.3608,86300.0],["2008-11-26",17.7743,20.8186,17.7053,20.672,82300.0],["2008-11-28",20.3961,20.5858,19.525,19.8959,27600.0],["2008-12-01",19.4302,19.6113,16.6877,16.8602,58900.0],["2008-12-02",17.1965,18.6971,16.8257,18.6281,47000.0],["2008-12-03",18.3866,21.1119,18.102,20.8273,69400.0],["2008-12-04",20.4392,21.957,19.4647,20.2753,75500.0],["2008-12-05",19.9217,20.8273,19.4819,20.6289,65900.0],["2008-12-08",21.1722,22.9833,21.1722,21.8104,115300.0],["2008-12-09",21.4741,22.5348,20.6979,21.0946,58500.0],["2008-12-10",21.3447,22.578,21.1981,21.9398,54200.0],["2008-12-11",21.6445,22.8431,20.9149,21.2797,71500.0],["2008-12-12",20.8367,22.6173,20.1506,22.3393,42300.0],["2008-12-15",22.4435,22.6867,18.9085,20.6196,165500.0],["2008-12-16",20.9496,22.0701,20.6456,21.74,114700.0],["2008-12-17",21.4013,22.4088,21.2623,22.0788,52700.0],["2008-12-18",21.9398,22.4696,21.0365,21.9485,55700.0],["2008-12-19",22.3219,23.6682,20.5848,21.2362,239600.0],["2008-12-22",21.1147,21.1147,17.1106,17.8489,104600.0],["2008-12-23",18.2397,18.2397,17.0672,17.3712,58300.0],["2008-12-24",17.2669,18.4916,17.1453,18.2484,30600.0],["2008-12-26",18.2397,18.4308,17.2235,17.7099,33600.0],["2008-12-29",17.6231,17.9965,15.912,16.1552,56400.0],["2008-12-30",16.3202,16.9543,16.0249,16.6068,68900.0],["2008-12-31",16.5808,17.927,16.5808,17.3625,35600.0],["2009-01-02",17.4059,18.04,17.1106,17.3712,24900.0],["2009-01-05",17.5101,17.623,16.8848,17.4667,32800.0],["2009-01-06",17.7273,17.9184,16.5634,17.7533,52500.0],["2009-01-07",17.4841,17.4841,16.3289,16.6503,46800.0],["2009-01-08",16.6068,17.5536,16.6068,17.2235,19600.0],["2009-01-09",17.2235,17.5709,16.3202,16.3202,44100.0],["2009-01-12",16.3202,16.546,15.938,16.2334,53600.0],["2009-01-13",16.1552,16.3723,16.0249,16.2507,96100.0],["2009-01-14",15.9033,15.9554,15.6254,15.7817,94500.0],["2009-01-15",15.7817,16.0683,14.7221,15.6254,119000.0],["2009-01-16",16.2855,16.2855,14.8437,15.4343,77300.0],["2009-01-20",15.1998,15.4082,14.3312,14.5657,134100.0],["2009-01-21",14.7047,16.2507,14.0185,16.216,104900.0],["2009-01-22",15.7296,16.355,14.7221,15.6427,71400.0],["2009-01-23",15.1477,15.8686,15.0261,15.1477,51800.0],["2009-01-26",15.2432,16.8153,15.1998,16.6763,41500.0],["2009-01-27",16.7979,17.4493,16.6763,16.9195,27100.0],["2009-01-28",17.0759,18.6827,17.0759,18.4221,69700.0],["2009-01-29",18.1529,18.4569,17.432,17.4493,38600.0],["2009-01-30",17.5883,18.3005,17.1975,17.4406,48100.0],["2009-02-02",17.1801,18.4569,17.1019,17.9965,44000.0],["2009-02-03",18.1442,19.3254,17.8923,18.839,46300.0],["2009-02-04",18.8911,19.0649,17.8489,18.1529,67000.0],["2009-02-05",17.9444,19.0822,17.1453,18.0139,78500.0],["2009-02-06",18.0139,19.0822,17.6925,18.37,45400.0],["2009-02-09",18.2745,19.0996,18.1442,18.5698,40800.0],["2009-02-10",18.5263,18.8998,17.1888,17.3799,76100.0],["2009-02-11",17.5536,18.0139,16.8587,17.1888,104200.0],["2009-02-12",16.9629,16.9629,15.6775,16.824,92200.0],["2009-02-13",16.7284,16.7371,15.747,16.0596,67200.0],["2009-02-17",15.8078,16.0857,15.3909,15.7991,59000.0],["2009-02-18",15.9641,15.9641,14.8176,15.0261,88700.0],["2009-02-19",15.2432,15.3735,14.3312,14.4962,125800.0],["2009-02-20",14.4268,15.1911,14.227,15.1216,97200.0],["2009-02-23",15.2606,15.2606,14.2183,14.4268,69900.0],["2009-02-24",14.4268,14.7742,13.9056,14.366,161200.0],["2009-02-25",14.1141,14.4354,13.5061,13.8796,99800.0],["2009-02-26",14.1314,14.1314,13.6624,13.8188,66500.0],["2009-02-27",13.6972,14.4094,13.6972,13.8622,45100.0],["2009-03-02",13.7753,13.949,13.3845,13.6016,83500.0],["2009-03-03",13.8188,14.0012,12.8807,12.9415,36800.0],["2009-03-04",13.315,14.4268,13.2195,14.0012,78600.0],["2009-03-05",13.6103,14.1141,12.7417,12.8025,108600.0],["2009-03-06",12.8633,13.5669,12.6983,13.0631,109100.0],["2009-03-09",12.9415,14.1575,12.8894,12.8981,84000.0],["2009-03-10",13.2629,14.8002,13.176,14.7915,90600.0],["2009-03-11",14.932,15.8888,13.7557,13.9839,100700.0],["2009-03-12",13.9576,15.1866,13.9313,14.8354,102400.0],["2009-03-13",14.9408,14.9408,14.1507,14.4316,51600.0],["2009-03-16",14.5721,14.8442,13.8435,14.1068,68200.0],["2009-03-17",14.1156,15.3797,14.1156,15.3797,56000.0],["2009-03-18",15.2919,15.9152,14.5721,14.9232,93600.0],["2009-03-19",15.0286,15.1076,14.0629,14.1683,105400.0],["2009-03-20",14.3526,14.7564,14.221,14.3877,77800.0],["2009-03-23",14.9232,15.8362,14.7125,15.8362,93000.0],["2009-03-24",15.5728,15.8537,15.3095,15.4499,57300.0],["2009-03-25",15.6606,17.5392,15.6606,16.8194,142000.0],["2009-03-26",17.0915,18.1098,16.2926,18.0834,158800.0],["2009-03-27",17.627,18.0571,16.6262,17.3373,138800.0],["2009-03-30",16.4331,17.0827,16.2839,16.9686,81400.0],["2009-03-31",17.2056,17.2056,16.4068,16.6877,96200.0],["2009-04-01",16.4068,17.5304,16.3014,17.1617,61500.0],["2009-04-02",17.469,18.5926,17.469,18.5926,86600.0],["2009-04-03",18.4346,18.6804,17.6182,18.1098,72300.0],["2009-04-06",17.4338,17.6533,16.6613,17.03,122800.0],["2009-04-07",16.4331,17.1266,16.4155,16.6789,99000.0],["2009-04-08",16.9247,17.4251,16.556,17.4163,60900.0],["2009-04-09",17.9518,18.5487,17.8728,18.0659,82500.0],["2009-04-13",17.7762,17.7762,16.9598,17.2846,87300.0],["2009-04-14",17.0037,17.7323,16.6789,16.7491,97300.0],["2009-04-15",16.6701,17.6621,16.556,17.3373,86900.0],["2009-04-16",17.6094,17.9957,17.1968,17.3109,83900.0],["2009-04-17",17.3636,18.2151,16.9071,17.9518,53300.0],["2009-04-20",17.5918,17.5918,16.3453,16.8106,64800.0],["2009-04-21",16.6877,17.7147,16.6877,17.4426,49500.0],["2009-04-22",17.1266,18.3819,17.0213,17.5128,69300.0],["2009-04-23",17.4777,17.8728,16.8545,17.0915,50000.0],["2009-04-24",17.2846,18.3556,16.9159,18.0395,67800.0],["2009-04-27",17.6709,18.0395,16.8984,17.7235,54600.0],["2009-04-28",17.5041,17.9869,17.4602,17.8815,105600.0],["2009-04-29",18.022,19.4265,18.022,19.0929,62600.0],["2009-04-30",19.2685,19.4441,18.1273,18.1976,48500.0],["2009-05-01",18.1888,18.1888,17.2758,17.4163,65000.0],["2009-05-04",17.785,18.7681,17.6796,18.7681,54700.0],["2009-05-05",18.6277,18.6716,17.2232,18.1624,110400.0],["2009-05-06",18.3468,18.6716,17.7323,18.4521,47000.0],["2009-05-07",18.8296,19.5319,18.6101,19.2246,70900.0],["2009-05-08",19.5319,20.4097,18.7155,20.1815,40100.0],["2009-05-11",19.5845,19.7601,18.8384,19.1281,81000.0],["2009-05-12",19.3475,19.3651,18.022,18.5136,108400.0],["2009-05-13",18.2151,18.3117,17.6796,17.7674,102700.0],["2009-05-14",17.9166,19.251,17.6884,18.1186,83900.0],["2009-05-15",18.0747,18.5838,17.8376,18.0044,105500.0],["2009-05-18",18.338,19.3739,18.2853,19.2422,55100.0],["2009-05-19",19.1281,19.1895,18.3995,18.5399,30400.0],["2009-05-20",18.7155,19.2158,17.706,17.8376,81500.0],["2009-05-21",17.6884,18.0571,17.3724,17.9957,39400.0],["2009-05-22",17.9605,18.1449,16.9598,17.0388,37800.0],["2009-05-26",16.9247,18.9701,16.8632,18.4346,55900.0],["2009-05-27",18.3029,19.0491,18.1976,18.2414,35700.0],["2009-05-28",18.4697,18.5311,17.2232,17.7762,56100.0],["2009-05-29",17.7499,18.5048,17.0476,17.4426,199500.0],["2009-06-01",17.8815,17.8815,16.9949,17.3548,54000.0],["2009-06-02",17.1705,17.7411,16.7052,17.1617,57500.0],["2009-06-03",17.0564,17.6533,16.9247,17.4953,26500.0],["2009-06-04",17.5304,17.943,17.1178,17.4251,41400.0],["2009-06-05",17.6182,17.6182,16.8457,16.872,46000.0],["2009-06-08",16.9159,17.548,16.5472,17.3197,38000.0],["2009-06-09",17.3812,17.9869,17.3812,17.6094,19800.0],["2009-06-10",17.9992,17.9992,16.9451,17.2108,20900.0],["2009-06-11",17.2728,17.45,16.9451,16.9982,20500.0],["2009-06-12",16.8033,17.45,16.6528,17.4411,23700.0],["2009-06-15",17.0956,17.1222,15.5012,15.7935,40100.0],["2009-06-16",16.0061,16.7413,15.9884,16.1036,32200.0],["2009-06-17",16.1036,16.9273,16.0061,16.6262,38000.0],["2009-06-18",16.6439,16.9805,16.449,16.7059,13000.0],["2009-06-19",16.9362,17.326,16.4756,17.1045,77600.0],["2009-06-22",17.0071,17.0602,16.0947,16.0947,41800.0],["2009-06-23",16.325,16.3959,15.8998,15.9087,15900.0],["2009-06-24",15.9973,16.2099,15.3152,15.3684,26400.0],["2009-06-25",15.2709,16.3693,15.2709,16.3693,24300.0],["2009-06-26",16.2099,17.8751,15.9707,17.8751,84900.0],["2009-06-29",17.8574,19.0444,17.6005,19.0267,59400.0],["2009-06-30",18.8584,19.3987,18.5306,19.2658,41100.0],["2009-07-01",19.381,19.8859,19.1684,19.5404,45000.0],["2009-07-02",19.133,19.133,18.3623,18.8052,44700.0],["2009-07-06",18.7609,19.7087,18.5572,19.6201,58400.0],["2009-07-07",19.691,20.125,19.4961,19.6024,28300.0],["2009-07-08",19.7707,19.7707,18.38,18.504,45400.0],["2009-07-09",18.6281,18.6281,17.6094,17.6183,25700.0],["2009-07-10",17.5385,17.8397,16.9894,17.6448,21800.0],["2009-07-13",17.6803,18.9735,17.1311,18.8938,36700.0],["2009-07-14",18.8318,19.6024,18.6103,19.381,19000.0],["2009-07-15",19.691,20.6034,19.691,20.2845,143500.0],["2009-07-16",20.0896,20.1339,18.6281,19.8327,159700.0],["2009-07-17",19.8416,19.877,19.2835,19.7973,26900.0],["2009-07-20",19.9922,20.1959,19.9567,20.1073,28000.0],["2009-07-21",20.187,20.2579,19.7176,20.0542,66000.0],["2009-07-22",19.939,21.2146,19.9302,21.1348,41500.0],["2009-07-23",21.0197,21.9675,21.0197,21.6132,76100.0],["2009-07-24",21.4714,22.1358,21.4449,21.8789,28200.0],["2009-07-27",22.1446,23.429,21.4891,22.8532,53300.0],["2009-07-28",22.7204,23.4556,22.6938,23.0215,45500.0],["2009-07-29",22.5698,22.8178,21.436,21.4714,48700.0],["2009-07-30",21.8346,22.6584,21.5157,21.5511,38700.0],["2009-07-31",21.5069,21.9232,21.3031,21.498,47100.0],["2009-08-03",21.9409,22.0295,21.2766,21.7903,61500.0],["2009-08-04",21.56,21.8789,21.1083,21.5954,55600.0],["2009-08-05",21.7194,22.0383,21.3474,21.4803,47900.0],["2009-08-06",21.6574,22.0206,20.6122,20.7008,92100.0],["2009-08-07",20.9842,21.4271,20.7008,21.1968,75800.0],["2009-08-10",21.0817,21.1703,20.8602,21.0462,33100.0],["2009-08-11",20.9665,21.436,19.9567,20.0985,51300.0],["2009-08-12",20.1427,20.7451,19.1861,19.4518,61700.0],["2009-08-13",19.8947,21.002,19.0621,20.7274,55900.0],["2009-08-14",20.7539,20.7539,19.2127,19.443,45300.0],["2009-08-17",18.9912,19.1772,18.442,18.6369,39200.0],["2009-08-18",18.8229,19.4784,18.5483,19.133,40000.0],["2009-08-19",18.8938,19.5758,18.8938,19.5493,21100.0],["2009-08-20",19.5316,21.1437,19.3101,20.94,28500.0],["2009-08-21",21.2145,22.3572,20.4085,20.5325,78900.0],["2009-08-24",20.6476,20.6476,19.8327,20.125,40700.0],["2009-08-25",20.187,21.8612,20.187,21.0551,55100.0],["2009-08-26",21.0108,21.4006,20.7451,21.0728,29100.0],["2009-08-27",21.1437,21.1437,20.1605,20.6919,42600.0],["2009-08-28",20.7982,21.6043,20.7096,21.1437,34200.0],["2009-08-31",20.878,21.1083,20.5325,20.878,27200.0],["2009-09-01",20.7805,21.0374,19.5404,19.6556,26700.0],["2009-09-02",19.6378,19.9479,19.1418,19.3013,20900.0],["2009-09-03",19.3544,19.567,18.7432,19.2747,17500.0],["2009-09-04",19.1772,20.0099,19.1418,19.9922,13000.0],["2009-09-08",20.2579,21.4537,19.815,21.1171,35900.0],["2009-09-09",21.0374,21.5511,20.9842,21.2766,17300.0],["2009-09-10",21.4271,21.498,20.4173,20.4173,33200.0],["2009-09-11",20.5602,20.6495,19.6764,19.7478,22900.0],["2009-09-14",19.6406,20.1227,19.6406,19.7924,13100.0],["2009-09-15",19.7299,20.0067,19.6406,20.0067,12100.0],["2009-09-16",19.8817,20.7209,19.6764,20.6941,22500.0],["2009-09-17",20.7209,21.8725,20.7209,21.7833,31700.0],["2009-09-18",21.8815,22.4618,21.4262,21.4708,46300.0],["2009-09-21",21.5958,21.6851,20.7387,20.8816,16900.0],["2009-09-22",21.1315,21.9618,21.1315,21.694,11100.0],["2009-09-23",21.8011,22.0779,20.8012,20.8548,15000.0],["2009-09-24",20.9084,21.1048,20.4173,20.9798,19600.0],["2009-09-25",20.9708,21.0333,20.3727,20.5245,11600.0],["2009-09-28",20.6495,21.2744,20.6495,21.078,16000.0],["2009-09-29",21.1405,21.4351,20.4888,20.6138,17700.0],["2009-09-30",20.6137,20.6227,19.9085,20.1406,18200.0],["2009-10-01",20.0781,20.0781,18.8282,18.8282,32600.0],["2009-10-02",18.8104,19.6139,17.4088,17.5605,43400.0],["2009-10-05",17.0784,17.7748,16.5428,17.2302,27800.0],["2009-10-06",17.2659,18.7122,17.0516,18.5158,28500.0],["2009-10-07",18.4801,18.739,17.9444,18.4801,17700.0],["2009-10-08",18.73,19.4353,18.0158,18.0248,25100.0],["2009-10-09",18.0694,18.6318,18.0694,18.3908,15900.0],["2009-10-12",18.6497,18.8639,18.2212,18.3908,21600.0],["2009-10-13",18.4176,18.4176,17.3998,17.8819,19200.0],["2009-10-14",18.1855,18.4801,17.8641,18.3819,25800.0],["2009-10-15",18.2212,19.0603,18.2212,19.0514,18400.0],["2009-10-16",18.8282,19.1943,18.6765,18.6854,10500.0],["2009-10-19",18.8193,18.8372,18.4622,18.73,8500.0],["2009-10-20",18.8193,19.0514,18.7479,18.8818,11300.0],["2009-10-21",18.9086,20.0602,18.1854,18.1854,38700.0],["2009-10-22",18.1676,18.1944,17.5159,18.0694,25000.0],["2009-10-23",18.2658,18.4533,17.3463,17.4712,26100.0],["2009-10-26",17.5427,18.2033,17.1409,17.2213,18600.0],["2009-10-27",17.2838,17.382,16.6321,16.6499,12700.0],["2009-10-28",16.6499,16.7124,16.0696,16.2928,26300.0],["2009-10-29",16.3821,17.0159,16.0875,16.2839,33300.0],["2009-10-30",16.0875,16.5606,15.2929,15.6143,29000.0],["2009-11-02",15.6857,15.9982,14.302,14.4627,46400.0],["2009-11-03",14.4002,15.0876,14.4002,14.909,17600.0],["2009-11-04",15.0162,15.1769,14.3466,14.4002,18700.0],["2009-11-05",14.6144,15.0519,14.4894,14.9269,15700.0],["2009-11-06",14.7751,15.6054,14.7483,15.5697,28700.0],["2009-11-09",15.6857,16.3999,15.5875,16.3107,37800.0],["2009-11-10",16.1767,16.4981,15.659,15.9714,20600.0],["2009-11-11",16.1143,16.8909,16.0875,16.4624,21900.0],["2009-11-12",16.391,16.8731,15.4447,15.5875,18500.0],["2009-11-13",15.5875,16.2482,15.3197,15.4358,16500.0],["2009-11-16",15.6232,16.3374,15.6232,15.9625,20600.0],["2009-11-17",15.9178,16.3374,15.9178,16.0428,10700.0],["2009-11-18",16.0964,16.0964,15.4447,15.8732,12900.0],["2009-11-19",15.7393,15.8018,14.909,14.9269,14800.0],["2009-11-20",14.8465,14.9894,14.4002,14.5876,22500.0],["2009-11-23",14.8644,15.2661,14.4537,14.7573,24400.0],["2009-11-24",14.7216,14.9358,14.052,14.4805,22500.0],["2009-11-25",14.5073,15.2751,14.5073,14.5876,14000.0],["2009-11-27",14.3734,14.8465,14.0609,14.4002,13500.0],["2009-11-30",14.3734,14.793,14.3377,14.7037,17400.0],["2009-12-01",14.9269,14.9269,14.3734,14.4448,24800.0],["2009-12-02",14.4805,15.2394,14.4716,15.1144,20000.0],["2009-12-03",15.2572,15.284,14.4716,14.5073,29000.0],["2009-12-04",14.8555,15.284,14.5519,15.2394,26500.0],["2009-12-07",15.2661,15.9625,15.2661,15.8911,31100.0],["2009-12-08",15.7214,15.7214,15.3733,15.4715,19400.0],["2009-12-09",15.4358,16.141,15.1769,16.0518,17900.0],["2009-12-10",16.1053,16.4535,15.9,15.9803,19800.0],["2009-12-11",16.2148,16.5846,15.9713,16.0164,8800.0],["2009-12-14",16.1697,16.5214,16.0074,16.4132,19700.0],["2009-12-15",16.4222,17.0715,16.314,16.6116,34500.0],["2009-12-16",16.7739,16.9182,16.5755,16.7379,15300.0],["2009-12-17",16.5936,16.792,16.4673,16.6477,20700.0],["2009-12-18",17.0084,17.0174,15.4934,15.5114,192700.0],["2009-12-21",15.6467,15.8541,14.6547,15.0966,60900.0],["2009-12-22",15.1687,15.6918,15.0966,15.5475,25500.0],["2009-12-23",15.7549,15.9082,15.3581,15.7639,22400.0],["2009-12-24",15.827,16.2148,15.827,16.1517,10200.0],["2009-12-28",16.1878,16.296,15.6737,16.1156,16700.0],["2009-12-29",16.2148,16.2779,16.1156,16.2689,7600.0],["2009-12-30",16.1427,16.3952,16.1246,16.3952,10900.0],["2009-12-31",16.4313,16.819,16.1337,16.5936,31400.0],["2010-01-04",16.8912,17.3241,16.3411,17.1617,19800.0],["2010-01-05",17.0806,17.27,16.2419,16.3501,25500.0],["2010-01-06",16.3771,16.5755,15.6106,16.1156,39300.0],["2010-01-07",16.1517,16.7739,15.8541,16.6297,10800.0],["2010-01-08",16.5575,18.767,16.5575,18.4604,63200.0],["2010-01-11",18.6227,18.6768,17.5495,18.5686,24300.0],["2010-01-12",18.4694,18.5686,18.0004,18.4243,23600.0],["2010-01-13",18.5325,19.8311,18.298,19.4794,56300.0],["2010-01-14",19.4614,19.8311,19.2089,19.3261,11500.0],["2010-01-15",19.3171,19.3622,18.2169,18.4243,28300.0],["2010-01-19",18.3882,19.0465,18.1718,18.7129,26900.0],["2010-01-20",18.794,18.794,17.793,17.8201,35300.0],["2010-01-21",17.811,17.9914,16.792,16.8281,31400.0],["2010-01-22",16.8641,16.8912,16.2599,16.296,20300.0],["2010-01-25",16.4042,16.5214,16.1246,16.1787,15500.0],["2010-01-26",16.1246,16.2148,16.0344,16.1246,10900.0],["2010-01-27",16.0074,16.4673,15.9803,16.4583,8800.0],["2010-01-28",16.4493,16.7289,16.4493,16.6116,17600.0],["2010-01-29",16.7469,16.9182,16.4763,16.5124,22300.0],["2010-02-01",16.5936,16.6657,15.4934,15.7729,43400.0],["2010-02-02",15.8631,16.5755,15.7549,16.4583,32300.0],["2010-02-03",16.4583,16.5665,16.305,16.4944,22000.0],["2010-02-04",16.4042,16.4042,15.6827,15.9803,8500.0],["2010-02-05",16.0705,16.0705,15.6016,15.7188,7000.0],["2010-02-08",15.6918,15.9623,15.3581,15.4483,18400.0],["2010-02-09",15.7278,15.9172,15.4843,15.7278,12800.0],["2010-02-10",15.6106,15.7008,15.3581,15.5655,9000.0],["2010-02-11",15.4843,15.7819,15.4573,15.6376,13400.0],["2010-02-12",15.5114,15.7639,15.3942,15.5384,12100.0],["2010-02-16",15.7278,16.305,15.3942,16.2779,14100.0],["2010-02-17",16.3321,16.6838,16.1607,16.6297,6100.0],["2010-02-18",16.6477,17.3241,16.4313,17.315,12600.0],["2010-02-19",17.2699,17.315,16.323,16.5395,15100.0],["2010-02-22",16.6477,16.6928,15.331,15.6918,27400.0],["2010-02-23",15.7098,15.818,14.8801,15.2769,29000.0],["2010-02-24",15.2859,15.5294,14.8982,15.4573,13100.0],["2010-02-25",15.2679,15.5565,15.2499,15.4663,8200.0],["2010-02-26",15.5204,15.5204,15.34,15.3761,6100.0],["2010-03-01",15.5114,15.5114,15.2679,15.4843,20000.0],["2010-03-02",15.5114,16.296,15.3761,16.2058,21000.0],["2010-03-03",16.287,16.3411,15.7639,16.1336,11400.0],["2010-03-04",16.2238,17.0084,16.2238,16.9002,16800.0],["2010-03-05",16.9092,17.3241,16.9002,17.3241,9500.0],["2010-03-08",17.297,17.3421,17.0265,17.2519,4300.0],["2010-03-09",17.1707,18.3882,17.1617,17.9373,22800.0],["2010-03-10",17.9914,18.8752,17.8201,18.3341,11700.0],["2010-03-11",18.3341,18.4342,17.7882,18.2522,8100.0],["2010-03-12",18.2795,18.3705,17.7791,17.8974,3600.0],["2010-03-15",17.8337,18.2522,17.6699,17.7427,11400.0],["2010-03-16",17.8064,17.8337,17.3878,17.5334,11800.0],["2010-03-17",17.5152,18.5616,17.5152,18.2704,18600.0],["2010-03-18",18.3341,18.4706,17.6517,18.052,17900.0],["2010-03-19",17.0785,18.1612,16.9056,17.0785,45800.0],["2010-03-22",16.8783,17.1604,16.8783,17.0785,7600.0],["2010-03-23",17.1695,17.3241,16.7327,16.9966,14700.0],["2010-03-24",16.9784,17.4697,16.9602,17.0603,34800.0],["2010-03-25",17.1604,17.2786,16.8328,16.8328,10800.0],["2010-03-26",16.851,17.0603,16.669,16.8146,14400.0],["2010-03-29",16.9147,16.9602,16.7054,16.7236,7800.0],["2010-03-30",16.7236,16.9056,16.4415,16.669,11500.0],["2010-03-31",16.6508,16.9238,16.6508,16.9238,17600.0],["2010-04-01",16.9602,17.1058,16.2232,16.3597,21700.0],["2010-04-05",16.3779,17.5971,16.3051,17.4697,23100.0],["2010-04-06",17.679,17.679,16.7691,16.7873,10200.0],["2010-04-07",16.7236,16.942,16.5416,16.7145,10000.0],["2010-04-08",16.6508,17.1058,16.6508,16.9966,11200.0],["2010-04-09",17.033,17.1331,16.7873,16.8055,12500.0],["2010-04-12",16.8965,16.9784,16.7145,16.7873,7600.0],["2010-04-13",16.6963,17.1513,16.6963,16.9875,6500.0],["2010-04-14",17.0057,18.2886,17.0057,17.3969,14100.0],["2010-04-15",17.3514,18.1703,17.3514,18.1339,4600.0],["2010-04-16",18.1521,18.416,17.8064,17.9065,13400.0],["2010-04-19",17.6517,18.1521,17.4697,18.0338,11200.0],["2010-04-20",18.0793,18.0793,17.3241,17.5516,8700.0],["2010-04-21",17.5607,18.1976,17.4515,18.1612,5400.0],["2010-04-22",18.0065,18.2613,17.9156,18.2522,8500.0],["2010-04-23",18.2795,19.244,17.9156,19.1803,21400.0],["2010-04-26",19.1075,19.1075,18.9073,18.9164,32800.0],["2010-04-27",18.7708,19.3259,18.7708,18.8254,15800.0],["2010-04-28",18.8709,19.3441,18.7163,19.0984,15000.0],["2010-04-29",19.3259,20.6907,19.2258,20.5815,19000.0],["2010-04-30",20.4996,22.5832,20.4814,21.2093,49400.0],["2010-05-03",21.1547,23.3748,21.0001,23.2748,40400.0],["2010-05-04",22.8653,23.0291,22.2921,22.8471,14500.0],["2010-05-05",22.7743,23.1929,22.2375,23.0473,17100.0],["2010-05-06",22.9563,23.0109,21.0637,21.0637,25500.0],["2010-05-07",21.0092,21.0183,19.062,19.062,26000.0],["2010-05-10",20.2903,20.4541,19.062,19.2258,25500.0],["2010-05-11",19.0347,19.4715,18.2067,19.1621,20800.0],["2010-05-12",19.1621,19.4169,18.2067,19.3987,37500.0],["2010-05-13",19.2713,19.3259,17.9429,18.4888,46400.0],["2010-05-14",18.234,18.234,17.7427,18.143,25500.0],["2010-05-17",18.3159,18.4433,17.3696,18.4069,22900.0],["2010-05-18",18.7254,21.2912,18.5343,20.7271,48700.0],["2010-05-19",20.5906,22.3194,20.0811,20.3267,35700.0],["2010-05-20",19.708,19.708,18.2613,18.3523,28000.0],["2010-05-21",17.9883,18.7344,17.9883,18.4433,25600.0],["2010-05-24",18.4888,18.4888,17.4333,17.4788,8300.0],["2010-05-25",17.1968,17.4788,16.8601,17.4697,24800.0],["2010-05-26",17.5971,17.9065,17.0694,17.0876,16400.0],["2010-05-27",17.4788,17.4788,17.1149,17.3787,30400.0],["2010-05-28",17.3787,17.5516,17.0421,17.1968,15800.0],["2010-06-01",17.1149,17.1149,16.3051,16.3506,31200.0],["2010-06-02",16.4415,17.3423,16.1686,17.3241,20200.0],["2010-06-03",17.3241,17.8792,16.7327,17.3514,25400.0],["2010-06-04",16.8874,16.8874,15.6954,15.8865,45900.0],["2010-06-07",16.0594,16.6235,16.0594,16.3233,27500.0],["2010-06-08",16.8419,16.8419,15.7955,16.2232,21100.0],["2010-06-09",16.4143,16.5325,15.7409,15.8228,18500.0],["2010-06-10",16.209,16.779,15.8228,16.7698,18500.0],["2010-06-11",16.5859,17.2111,16.5492,17.2019,23600.0],["2010-06-14",17.4134,17.6432,17.0089,17.1284,13400.0],["2010-06-15",17.1835,17.2571,16.9721,17.2387,9800.0],["2010-06-16",16.9997,18.1857,16.779,17.8363,33700.0],["2010-06-17",18.0202,18.0202,17.5145,17.8915,23900.0],["2010-06-18",18.0294,18.9488,17.5605,18.8476,255200.0],["2010-06-21",19.197,19.2246,18.4247,19.0591,51800.0],["2010-06-22",19.0775,19.3993,18.2684,18.3971,36800.0],["2010-06-23",18.4155,18.8109,17.7444,18.5351,19600.0],["2010-06-24",18.3879,18.3879,17.4686,17.772,41600.0],["2010-06-25",17.7995,18.2776,17.2387,17.2387,87200.0],["2010-06-28",17.2847,17.2847,16.4664,16.5216,30900.0],["2010-06-29",16.3193,17.349,16.1814,16.6871,38300.0],["2010-06-30",16.9353,16.9445,16.4572,16.5584,33700.0],["2010-07-01",16.5675,16.5675,15.9332,15.9791,25400.0],["2010-07-02",16.1538,16.2549,15.8044,15.9791,27200.0],["2010-07-06",16.1722,16.3561,15.1976,15.3172,36100.0],["2010-07-07",15.3539,16.4021,15.2712,16.3101,30200.0],["2010-07-08",16.4572,16.5859,16.0619,16.3377,21200.0],["2010-07-09",16.54,16.7974,15.6757,16.7882,21800.0],["2010-07-12",16.6779,16.6779,16.2182,16.3561,16800.0],["2010-07-13",16.6319,17.156,16.6043,17.1468,48900.0],["2010-07-14",17.064,17.8731,16.6871,17.4134,65700.0],["2010-07-15",17.395,17.395,16.5308,16.6687,8900.0],["2010-07-16",16.5584,16.5584,15.9975,15.9975,38900.0],["2010-07-19",16.1078,16.1078,15.6298,16.0711,13500.0],["2010-07-20",15.8044,16.7147,15.8044,16.6779,17300.0],["2010-07-21",16.7974,16.9629,16.3469,16.4021,26000.0],["2010-07-22",16.6227,17.3766,16.6227,17.0548,34300.0],["2010-07-23",16.9261,17.8179,16.7974,17.7352,32500.0],["2010-07-26",17.8915,18.6822,17.8363,18.6362,20100.0],["2010-07-27",18.8568,19.0775,18.673,18.7281,22000.0],["2010-07-28",18.7281,18.7281,17.9926,18.388,24300.0],["2010-07-29",18.5718,18.9488,18.011,18.5075,35700.0],["2010-07-30",18.25,18.7281,18.1673,18.4615,6100.0],["2010-08-02",18.7557,18.9856,18.5534,18.9672,11800.0],["2010-08-03",18.8109,19.6108,18.4431,19.5648,38700.0],["2010-08-04",19.6475,20.4014,19.4269,19.8222,33600.0],["2010-08-05",19.7211,19.7211,17.7444,17.7903,31900.0],["2010-08-06",17.5145,17.5421,16.8709,16.9905,16900.0],["2010-08-09",16.9905,18.9304,16.9905,18.9028,17900.0],["2010-08-10",18.6914,18.7465,18.2133,18.4891,19100.0],["2010-08-11",17.5513,18.1397,17.3215,17.3398,29500.0],["2010-08-12",17.0456,17.3398,16.7606,16.825,10400.0],["2010-08-13",16.7606,16.7606,16.3377,16.3377,22100.0],["2010-08-16",16.3009,16.7882,16.3009,16.7238,15700.0],["2010-08-17",16.8342,18.5167,16.8158,18.1489,76400.0],["2010-08-18",18.1673,18.3604,17.8915,18.342,32800.0],["2010-08-19",18.2592,18.2592,16.5492,16.6687,27200.0],["2010-08-20",16.5583,17.3214,16.3285,17.1008,42900.0],["2010-08-23",17.2847,17.4134,16.1722,16.1998,17900.0],["2010-08-24",16.0803,17.0089,15.924,16.6503,25300.0],["2010-08-25",16.5675,17.4502,16.3193,17.349,20300.0],["2010-08-26",17.395,18.011,16.7422,17.5697,52800.0],["2010-08-27",17.7628,18.1489,16.9905,18.011,40000.0],["2010-08-30",17.9466,17.965,16.6411,16.6871,17000.0],["2010-08-31",16.7238,16.9353,16.5583,16.8342,17700.0],["2010-09-01",16.7422,17.8639,16.6135,17.8455,15300.0],["2010-09-02",17.7076,18.3604,17.6432,18.2776,12400.0],["2010-09-03",18.4891,19.197,18.0386,18.6914,39300.0],["2010-09-07",18.6086,18.6086,18.057,18.2133,28400.0],["2010-09-08",18.3052,18.3696,17.8271,18.057,5100.0],["2010-09-09",18.3144,19.1878,17.9283,19.1511,34500.0],["2010-09-10",19.1511,19.8498,19.1511,19.3625,28400.0],["2010-09-13",19.8076,19.8076,19.1585,19.3161,28300.0],["2010-09-14",19.1863,19.9096,18.9452,19.2512,25600.0],["2010-09-15",19.1214,19.4738,18.6207,18.8432,33300.0],["2010-09-16",18.7134,18.8154,17.5913,17.8602,24700.0],["2010-09-17",18.1292,18.9359,16.7011,17.2946,308700.0],["2010-09-20",17.2204,17.7026,16.5527,17.647,116000.0],["2010-09-21",17.6655,18.1014,17.6191,17.7397,24600.0],["2010-09-22",17.6284,17.8788,16.766,17.2482,43900.0],["2010-09-23",17.0813,17.2204,16.7104,16.8495,26500.0],["2010-09-24",17.1369,17.7026,17.072,17.6748,28500.0],["2010-09-27",17.6284,17.9993,17.4244,17.9252,14700.0],["2010-09-28",17.9993,18.2126,17.5264,18.157,21500.0],["2010-09-29",18.1106,18.9081,17.9715,18.8989,39700.0],["2010-09-30",19.1121,19.1956,18.5928,18.7876,35600.0],["2010-10-01",18.8989,19.0658,18.6856,18.973,15900.0],["2010-10-04",18.8247,19.1492,18.4352,18.5094,18700.0],["2010-10-05",18.8154,19.2327,18.4074,19.2049,21100.0],["2010-10-06",19.0936,19.5943,18.9638,19.4182,15000.0],["2010-10-07",19.5294,19.65,17.4615,17.647,40400.0],["2010-10-08",17.6006,18.3795,17.6006,18.2034,19500.0],["2010-10-11",18.2405,19.075,17.8232,18.3332,42100.0],["2010-10-12",18.2312,18.9174,17.9344,18.871,17900.0],["2010-10-13",18.9267,18.9267,17.953,18.1384,15100.0],["2010-10-14",18.1663,18.2961,17.6191,17.9715,25200.0],["2010-10-15",18.2312,18.2312,17.3039,17.48,45500.0],["2010-10-18",17.5728,17.6191,17.1555,17.4615,17700.0],["2010-10-19",17.1833,18.565,17.1833,17.7211,34600.0],["2010-10-20",17.8881,17.8881,17.3873,17.4615,11900.0],["2010-10-21",17.6191,17.8788,16.9237,16.9422,28300.0],["2010-10-22",16.97,17.1648,16.46,16.5527,30800.0],["2010-10-25",16.6362,16.9329,16.5527,16.6269,14500.0],["2010-10-26",16.5064,16.766,16.4785,16.6362,45300.0],["2010-10-27",16.5342,16.9144,16.3116,16.7846,37900.0],["2010-10-28",16.8773,16.8866,16.2931,16.4229,17200.0],["2010-10-29",16.3858,16.8402,16.3858,16.5342,26500.0],["2010-11-01",16.7011,16.8402,16.0891,16.1632,13200.0],["2010-11-02",16.3302,17.2204,16.3302,17.1555,23200.0],["2010-11-03",17.0998,17.1277,16.6918,17.0349,8300.0],["2010-11-04",17.3039,18.5465,16.9607,18.4166,52000.0],["2010-11-05",18.4166,18.4908,18.0179,18.0643,7500.0],["2010-11-08",17.9623,18.3981,17.7397,18.1848,12900.0],["2010-11-09",18.2312,18.4074,17.953,18.055,11900.0],["2010-11-10",18.1848,18.3796,17.953,18.1663,12800.0],["2010-11-11",17.9808,18.361,17.9808,18.2405,16400.0],["2010-11-12",18.0272,18.1106,17.7953,17.8139,7000.0],["2010-11-15",18.3517,18.3888,17.7861,17.8881,9100.0],["2010-11-16",17.7582,17.7582,16.8773,17.0257,19200.0],["2010-11-17",17.0627,17.5171,17.0442,17.0906,4000.0],["2010-11-18",17.2575,17.8046,17.2575,17.6377,11600.0],["2010-11-19",17.6562,17.7675,17.4893,17.7119,10300.0],["2010-11-22",17.6655,17.8417,17.3039,17.5728,25500.0],["2010-11-23",17.2668,17.3039,16.9422,17.0906,19000.0],["2010-11-24",17.1926,17.7675,17.1926,17.7026,18500.0],["2010-11-26",17.5264,17.6562,17.0442,17.5913,4100.0],["2010-11-29",17.545,18.1199,17.4244,18.1014,33700.0],["2010-11-30",17.8139,17.953,17.6006,17.6006,14600.0],["2010-12-01",18.0179,18.0735,17.6191,17.7861,19000.0],["2010-12-02",17.7953,18.2126,17.7953,18.1848,7100.0],["2010-12-03",18.0828,19.3625,17.9066,19.1585,37200.0],["2010-12-06",19.0101,19.4552,18.7134,19.4274,12400.0],["2010-12-07",19.4738,19.9096,19.2327,19.5573,31000.0],["2010-12-08",19.7069,19.7256,19.0896,19.7069,14700.0],["2010-12-09",19.8285,19.8285,19.2299,19.604,10800.0],["2010-12-10",19.6882,21.9703,19.2205,21.6523,35700.0],["2010-12-13",21.7926,23.2985,21.5588,23.1582,38500.0],["2010-12-14",23.1675,23.6165,22.7841,22.7934,27300.0],["2010-12-15",22.7373,22.915,22.2883,22.3351,33100.0],["2010-12-16",22.4193,22.6999,22.3445,22.5596,13900.0],["2010-12-17",22.5128,25.7209,22.3632,25.7209,303300.0],["2010-12-20",25.0194,26.6375,24.2805,26.0202,151000.0],["2010-12-21",26.1325,27.4886,25.7864,27.1519,57300.0],["2010-12-22",27.1893,27.1893,25.4871,25.7396,26600.0],["2010-12-23",25.7209,25.7209,25.2533,25.4497,11200.0],["2010-12-27",25.6648,25.8986,25.0194,25.7396,19500.0],["2010-12-28",25.6929,25.7209,25.459,25.4777,13900.0],["2010-12-29",25.459,25.6274,25.3936,25.4871,7500.0],["2010-12-30",25.5339,25.7022,25.4497,25.4871,10300.0],["2010-12-31",25.4497,25.6835,24.2244,24.3928,11500.0],["2011-01-03",24.7856,25.0756,24.5424,24.5985,23500.0],["2011-01-04",24.5892,24.5892,23.6445,24.187,38000.0],["2011-01-05",24.1122,24.7856,24.1122,24.5424,24000.0],["2011-01-06",24.477,24.8885,24.0374,24.2525,30800.0],["2011-01-07",24.2244,24.346,23.1488,23.9064,26200.0],["2011-01-10",23.8035,24.2057,22.6812,22.8121,74500.0],["2011-01-11",22.8869,23.3733,22.756,23.1488,19700.0],["2011-01-12",23.4388,23.7007,22.148,22.2042,48300.0],["2011-01-13",22.1668,22.1761,21.512,21.6897,21200.0],["2011-01-14",21.7272,21.7926,21.5588,21.7833,17300.0],["2011-01-18",21.7552,21.7833,20.3148,20.4645,44000.0],["2011-01-19",20.3803,20.6141,19.5479,19.5947,29900.0],["2011-01-20",19.5666,20.6983,19.1177,20.4271,55800.0],["2011-01-21",20.6983,21.1286,19.8659,20.0623,29400.0],["2011-01-24",20.0343,20.1652,19.258,19.8378,21500.0],["2011-01-25",19.604,19.9875,19.0709,19.8846,24900.0],["2011-01-26",19.894,21.2408,19.6321,19.9594,53500.0],["2011-01-27",19.8472,20.2026,19.576,19.9781,14200.0],["2011-01-28",20.0343,20.0436,18.6219,18.6313,25000.0],["2011-01-31",18.7903,19.1738,18.6874,18.7903,17200.0],["2011-02-01",18.8932,18.8932,18.2385,18.3226,21400.0],["2011-02-02",18.2385,18.6032,17.565,18.5004,31300.0],["2011-02-03",18.3133,18.5845,18.2011,18.332,12000.0],["2011-02-04",18.3507,18.4816,17.6679,17.8831,17800.0],["2011-02-07",17.7521,18.5752,17.7521,18.1917,10400.0],["2011-02-08",18.6032,19.3421,18.3694,19.0148,42900.0],["2011-02-09",18.8651,19.2299,18.5658,18.6874,46600.0],["2011-02-10",18.6032,19.6695,18.2291,19.258,38800.0],["2011-02-11",19.2205,19.6695,19.0709,19.6321,14500.0],["2011-02-14",19.5573,19.6508,19.1831,19.5292,7400.0],["2011-02-15",19.604,19.604,18.5097,18.7061,20700.0],["2011-02-16",18.7342,20.3242,18.7342,19.6975,61800.0],["2011-02-17",19.576,20.0997,19.0896,19.3515,29600.0],["2011-02-18",19.5105,19.5105,18.2385,18.6032,30300.0],["2011-02-22",18.491,18.5004,17.7708,17.8176,39500.0],["2011-02-23",17.9205,18.2011,17.3125,17.3219,17700.0],["2011-02-24",17.4248,17.6305,17.3032,17.4996,14600.0],["2011-02-25",17.6866,19.0241,17.4809,19.0054,65300.0],["2011-02-28",19.0428,19.0802,18.4629,18.7903,12100.0],["2011-03-01",18.7903,18.7903,17.9298,18.0608,11500.0],["2011-03-02",18.0701,19.1083,18.0701,18.7061,11900.0],["2011-03-03",18.8932,18.9587,18.7342,18.8651,6700.0],["2011-03-04",18.7903,18.7903,17.9672,18.3226,10800.0],["2011-03-07",18.2852,18.332,17.1535,17.3499,22400.0],["2011-03-08",17.3032,18.1262,17.3032,17.9205,23600.0],["2011-03-09",17.7895,18.5191,17.2564,17.7615,38600.0],["2011-03-10",17.4435,17.565,16.9103,16.9197,33400.0],["2011-03-11",16.8347,17.222,16.8347,17.0803,18900.0],["2011-03-14",17.0047,17.3637,17.0047,17.1937,23900.0],["2011-03-15",17.0047,17.4298,17.0047,17.2881,31600.0],["2011-03-16",17.2031,17.2598,16.7685,16.7874,39100.0],["2011-03-17",17.2314,17.581,16.8347,16.8724,15800.0],["2011-03-18",17.0803,18.0628,16.863,17.8266,91600.0],["2011-03-21",18.1667,18.3179,17.6943,18.3084,19200.0],["2011-03-22",18.3084,18.3273,17.9494,18.2234,7800.0],["2011-03-23",18.1573,18.1761,17.4676,17.8644,15100.0],["2011-03-24",17.9683,18.5446,17.8927,18.5162,11200.0],["2011-03-25",18.7052,19.0831,18.5068,18.6107,38500.0],["2011-03-28",18.743,19.0736,18.4596,18.9036,13500.0],["2011-03-29",18.8941,18.9508,18.3179,18.7146,22600.0],["2011-03-30",18.8091,19.0736,18.3179,18.828,23600.0],["2011-03-31",18.828,19.2059,18.8185,18.9414,26300.0],["2011-04-01",19.2437,19.2437,18.8469,19.0925,8200.0],["2011-04-04",19.2342,19.546,19.0169,19.546,30300.0],["2011-04-05",19.4043,19.8294,18.8469,19.8199,23000.0],["2011-04-06",19.7916,20.2923,19.716,20.1978,10700.0],["2011-04-07",20.16,20.2923,19.7444,19.801,30000.0],["2011-04-08",20.0278,20.0278,19.3098,19.4609,21500.0],["2011-04-11",19.4137,19.4137,18.743,18.8752,29100.0],["2011-04-12",18.7335,18.8563,17.5243,17.5715,68400.0],["2011-04-13",17.8266,17.8266,17.1464,17.1937,34100.0],["2011-04-14",17.2125,17.3637,17.0047,17.222,33100.0],["2011-04-15",17.222,18.0439,17.222,17.9305,30700.0],["2011-04-18",17.6566,18.2328,17.4109,17.9778,22700.0],["2011-04-19",18.0155,18.3084,17.4865,18.1384,26200.0],["2011-04-20",18.469,19.5271,18.3273,18.9225,51600.0],["2011-04-21",18.8941,18.8941,18.3179,18.3934,12200.0],["2011-04-25",18.4218,18.4218,18.1761,18.2801,6300.0],["2011-04-26",18.3179,19.187,18.1856,18.7619,33400.0],["2011-04-27",18.7902,19.0831,18.1006,18.7524,33900.0],["2011-04-28",18.6485,18.6485,18.1573,18.4501,9000.0],["2011-04-29",18.4596,18.6013,18.4123,18.5257,9400.0],["2011-05-02",18.639,18.639,18.025,18.4123,17000.0],["2011-05-03",18.299,18.299,17.8549,17.8833,25000.0],["2011-05-04",17.9022,18.3651,17.3826,17.8833,26000.0],["2011-05-05",17.6188,18.0722,17.6188,17.7416,11100.0],["2011-05-06",18.1006,18.1384,17.5243,17.5243,25500.0],["2011-05-09",17.5337,17.6471,17.4298,17.5054,12000.0],["2011-05-10",17.581,17.9683,17.3165,17.9494,20300.0],["2011-05-11",17.8172,17.9967,17.1559,17.1653,20200.0],["2011-05-12",17.0803,17.7132,17.0803,17.5999,8000.0],["2011-05-13",17.6471,17.6471,16.9386,16.9386,20700.0],["2011-05-16",16.8819,17.1275,16.8158,16.8441,32600.0],["2011-05-17",16.778,17.0425,16.5418,16.5418,19900.0],["2011-05-18",17.0047,17.2314,16.7685,16.8913,29700.0],["2011-05-19",16.9953,17.137,16.6552,16.7402,13700.0],["2011-05-20",16.6268,16.7213,16.4001,16.4946,13600.0],["2011-05-23",16.1923,16.2489,15.8805,15.8805,14400.0],["2011-05-24",15.8994,16.0883,15.8144,15.8144,20700.0],["2011-05-25",15.9277,16.7969,15.9277,16.5229,14000.0],["2011-05-26",16.4284,16.7119,16.4284,16.693,8400.0],["2011-05-27",16.778,16.9291,16.6174,16.693,6700.0],["2011-05-31",16.9197,17.3259,16.6835,17.2409,24200.0],["2011-06-01",17.2409,17.2409,16.2301,16.2584,19100.0],["2011-06-02",16.3245,16.5796,15.9277,15.9277,9500.0],["2011-06-03",15.6349,15.9372,15.6349,15.7105,18000.0],["2011-06-06",15.7294,16.2584,15.6254,15.6254,44300.0],["2011-06-07",15.7388,16.2112,15.6916,15.7388,13400.0],["2011-06-08",15.6538,15.8144,15.2003,15.2098,27400.0],["2011-06-09",15.172,15.3987,15.0397,15.1247,10400.0],["2011-06-10",15.0677,15.0677,14.2222,14.2507,27800.0],["2011-06-13",14.2982,14.2982,13.8897,13.8897,19800.0],["2011-06-14",14.1842,14.3077,13.4717,13.6712,26900.0],["2011-06-15",14.2032,14.7447,13.5857,13.6237,42600.0],["2011-06-16",13.7092,14.3552,13.5857,13.9467,29000.0],["2011-06-17",14.1082,14.3267,13.1962,13.3957,53600.0],["2011-06-20",13.2722,13.6332,13.2722,13.6142,28700.0],["2011-06-21",13.7947,14.0892,13.6142,14.0892,9900.0],["2011-06-22",14.0037,14.0607,13.7852,13.8137,17800.0],["2011-06-23",13.6142,15.5713,13.5952,15.4383,25700.0],["2011-06-24",15.4383,15.6283,15.3718,15.6283,49900.0],["2011-06-27",15.5903,16.0748,15.3243,15.8943,10500.0],["2011-06-28",16.0368,16.3503,15.8088,16.2743,20500.0],["2011-06-29",16.2458,16.4643,15.9133,16.1033,27700.0],["2011-06-30",16.2458,17.0058,15.8658,16.6258,49900.0],["2011-07-01",16.6068,17.0533,16.5783,16.6923,18100.0],["2011-07-05",16.7208,16.8443,16.3883,16.6733,15500.0],["2011-07-06",16.5688,16.8443,16.3028,16.6258,13000.0],["2011-07-07",16.9013,17.0058,16.5878,16.7968,43200.0],["2011-07-08",16.4738,16.5403,15.8848,16.0273,11900.0],["2011-07-11",15.8658,15.8658,14.9157,15.0297,35700.0],["2011-07-12",14.9442,15.7898,14.9442,15.7328,23100.0],["2011-07-13",16.0178,16.6733,15.8943,16.2838,44700.0],["2011-07-14",16.2173,16.2173,15.1817,15.6093,31600.0],["2011-07-15",15.5523,15.5523,15.2673,15.3528,17000.0],["2011-07-18",15.2768,15.4383,14.5072,15.2198,30200.0],["2011-07-19",15.4193,16.2268,15.3148,16.1793,46200.0],["2011-07-20",16.2458,16.6068,15.9893,16.3123,21900.0],["2011-07-21",16.4548,16.7018,16.0178,16.3313,51100.0],["2011-07-22",16.2363,16.2838,14.9442,14.9537,39400.0],["2011-07-25",14.8302,15.0867,14.6022,14.6117,38200.0],["2011-07-26",14.5642,14.5642,13.4432,13.4907,33100.0],["2011-07-27",13.5192,14.0607,13.2247,13.2532,70800.0],["2011-07-28",13.2817,13.7187,11.9421,12.7306,55700.0],["2011-07-29",12.4551,13.0916,12.4551,12.8541,19600.0],["2011-08-01",13.1106,13.8897,12.8351,13.8042,71300.0],["2011-08-02",13.6807,14.1937,13.3767,13.3957,24200.0],["2011-08-03",13.4527,13.8802,13.3102,13.7852,26800.0],["2011-08-04",13.4717,14.0702,13.2627,13.4052,44900.0],["2011-08-05",13.6142,13.6617,11.7711,12.4646,93700.0],["2011-08-08",12.1606,12.5501,10.232,10.574,79800.0],["2011-08-09",11.163,11.163,8.5504,10.6975,117300.0],["2011-08-10",10.251,10.3935,8.5789,9.0824,107000.0],["2011-08-11",9.1775,10.2035,8.6644,9.928,50100.0],["2011-08-12",9.8995,10.137,8.5884,9.1965,55500.0],["2011-08-15",9.2915,9.6145,8.8164,9.1395,73400.0],["2011-08-16",8.9589,10.0705,8.9589,9.833,43300.0],["2011-08-17",9.909,10.156,9.643,9.757,33900.0],["2011-08-18",9.4245,9.7855,9.0729,9.2915,54900.0],["2011-08-19",9.1204,9.4625,8.3509,8.8639,131600.0],["2011-08-22",9.2155,9.2155,8.6169,8.7404,32800.0],["2011-08-23",8.7689,9.0064,8.6074,8.9874,17500.0],["2011-08-24",8.9399,9.529,8.8829,9.5195,37800.0],["2011-08-25",9.605,9.947,9.2155,9.282,40900.0],["2011-08-26",9.2155,9.7,9.1585,9.5955,38400.0],["2011-08-29",9.643,10.061,9.605,9.909,81100.0],["2011-08-30",9.7475,10.3555,9.6145,10.2985,10500.0],["2011-08-31",10.384,10.593,10.2605,10.3745,21800.0],["2011-09-01",10.4505,10.4505,9.662,9.776,17800.0],["2011-09-02",9.5005,9.5005,8.8354,9.149,32900.0],["2011-09-06",8.8924,9.2725,8.8544,9.244,14700.0],["2011-09-07",9.4435,10.004,9.4435,9.8425,37000.0],["2011-09-08",9.776,10.0705,9.4625,9.491,23900.0],["2011-09-09",9.377,9.4435,8.6454,8.7879,27400.0],["2011-09-12",8.6549,8.6834,8.5314,8.6169,14100.0],["2011-09-13",8.6929,9.244,8.6074,8.7594,62400.0],["2011-09-14",8.8937,9.1432,8.5292,9.0856,28500.0],["2011-09-15",9.1528,9.5845,8.9321,9.5749,30200.0],["2011-09-16",9.6421,10.0259,9.2104,9.7572,66400.0],["2011-09-19",9.4598,9.6709,9.3926,9.5078,9400.0],["2011-09-20",9.5749,9.5749,8.9513,8.9513,12500.0],["2011-09-21",8.9801,9.2775,8.3469,8.4716,40900.0],["2011-09-22",8.1934,8.9705,8.0687,8.2797,53300.0],["2011-09-23",8.3373,8.9417,8.3373,8.51,50400.0],["2011-09-26",8.6347,8.7978,8.4524,8.7882,28900.0],["2011-09-27",9.0664,9.4022,9.0664,9.3159,25400.0],["2011-09-28",9.124,9.2487,8.5963,8.6059,39000.0],["2011-09-29",8.8842,9.0568,8.5963,9.0568,19400.0],["2011-09-30",8.9705,9.3543,8.6539,9.1624,47700.0],["2011-10-03",9.1144,9.3063,8.155,8.3277,30000.0],["2011-10-04",8.2509,10.3808,8.203,9.9683,27900.0],["2011-10-05",9.8244,9.8819,9.2679,9.6229,31200.0],["2011-10-06",9.5941,9.7668,9.2104,9.5461,38000.0],["2011-10-07",9.5461,9.5461,8.558,8.7211,18500.0],["2011-10-10",8.7306,8.7306,6.7639,7.0037,145200.0],["2011-10-11",6.9461,7.0037,6.8214,6.9557,29800.0],["2011-10-12",7.0613,7.2627,7.0613,7.2244,23600.0],["2011-10-13",7.1188,7.1764,6.9557,7.0421,13300.0],["2011-10-14",7.0037,7.0325,6.7447,6.8406,23700.0],["2011-10-17",6.8598,7.138,6.7734,6.7926,24800.0],["2011-10-18",6.879,6.927,6.6295,6.7734,46100.0],["2011-10-19",6.7351,6.8694,6.6199,6.6967,21100.0],["2011-10-20",6.7447,6.7926,6.4185,6.6103,15900.0],["2011-10-21",6.7734,7.138,6.3897,6.7255,41800.0],["2011-10-24",6.8406,6.927,6.6199,6.7734,55000.0],["2011-10-25",6.7063,6.7159,6.4568,6.4664,17100.0],["2011-10-26",6.6103,6.6103,5.9675,6.476,35300.0],["2011-10-27",6.6967,6.8022,6.572,6.7159,69000.0],["2011-10-28",6.7159,6.9078,6.7159,6.7734,45100.0],["2011-10-31",6.6295,6.6967,6.4856,6.4856,18900.0],["2011-11-01",6.1594,6.3897,5.8716,6.0923,21400.0],["2011-11-02",6.2458,6.4377,6.169,6.4377,18500.0],["2011-11-03",6.572,6.6871,6.3801,6.5528,46300.0],["2011-11-04",6.5048,6.7351,6.4952,6.6391,12800.0],["2011-11-07",6.6679,6.6967,6.3993,6.5912,9200.0],["2011-11-08",6.5624,6.7255,6.2937,6.6967,24800.0],["2011-11-09",6.4472,6.7447,6.2074,6.2074,18600.0],["2011-11-10",6.3705,6.5912,6.0635,6.2362,11400.0],["2011-11-11",6.0731,6.6199,5.9963,6.572,25500.0],["2011-11-14",6.6391,6.7159,6.4377,6.4472,26700.0],["2011-11-15",6.4281,6.7159,6.3417,6.6199,26800.0],["2011-11-16",6.6391,6.8022,6.5432,6.5432,47200.0],["2011-11-17",6.6008,6.6199,6.3321,6.3609,13200.0],["2011-11-18",6.3897,6.3897,5.9292,6.265,25400.0],["2011-11-21",6.0731,6.0731,5.7085,5.9292,46400.0],["2011-11-22",5.7277,5.9004,5.7277,5.7469,15300.0],["2011-11-23",5.8332,6.0635,5.152,5.152,46500.0],["2011-11-25",5.0849,5.1808,4.8546,4.893,7200.0],["2011-11-28",5.1137,5.1616,4.7587,4.8834,47900.0],["2011-11-29",4.8546,5.1233,4.8546,4.9602,36700.0],["2011-11-30",5.248,5.5742,5.152,5.5358,67100.0],["2011-12-01",5.4591,5.5166,5.1329,5.3151,39300.0],["2011-12-02",5.4207,5.4686,5.248,5.3535,24000.0],["2011-12-05",5.5454,5.5454,5.3055,5.3535,42200.0],["2011-12-06",5.3247,5.603,5.2768,5.4974,33100.0],["2011-12-07",5.9388,5.9771,5.4878,5.862,42200.0],["2011-12-08",5.7661,6.2554,5.7661,6.121,48900.0],["2011-12-09",6.1786,6.7351,6.1402,6.7159,40500.0],["2011-12-12",6.5144,6.5144,5.9004,5.9388,75300.0],["2011-12-13",6.1786,6.1786,5.6222,5.7373,60200.0],["2011-12-14",5.7277,5.7277,4.8067,5.2192,126700.0],["2011-12-15",5.4878,5.6413,4.9698,4.9793,112100.0],["2011-12-16",5.0369,5.2192,4.0775,4.2214,601700.0],["2011-12-19",4.3269,4.6531,4.2214,4.3941,100700.0],["2011-12-20",4.6148,4.6723,4.3269,4.3557,92400.0],["2011-12-21",4.3269,4.4517,4.2694,4.4133,79100.0],["2011-12-22",4.4421,4.586,4.4421,4.4996,44700.0],["2011-12-23",4.0775,4.3078,4.0199,4.231,234500.0],["2011-12-27",4.231,4.3269,3.9528,4.0199,125100.0],["2011-12-28",4.0199,4.1159,3.8568,3.9432,101700.0],["2011-12-29",3.9816,4.1543,3.9816,4.0967,135700.0],["2011-12-30",4.0775,4.1734,3.9528,4.1734,1331200.0],["2012-01-03",4.279,4.6436,4.279,4.4517,337400.0],["2012-01-04",4.3941,4.49,4.2886,4.2886,125800.0],["2012-01-05",4.2886,4.5092,4.2406,4.4613,74100.0],["2012-01-06",4.5092,4.6148,4.3174,4.3365,60100.0],["2012-01-09",4.1926,4.538,4.1926,4.4996,57400.0],["2012-01-10",4.5956,4.7971,4.5668,4.6819,100500.0],["2012-01-11",4.6436,4.9218,4.6148,4.8642,138900.0],["2012-01-12",4.8834,4.9985,4.7875,4.9793,64500.0],["2012-01-13",4.8834,5.0753,4.8738,5.0177,39000.0],["2012-01-17",5.1137,5.1808,4.941,4.9889,113000.0],["2012-01-18",4.9889,5.2768,4.9889,5.2576,82400.0],["2012-01-19",5.2672,5.4974,5.1329,5.3151,96100.0],["2012-01-20",5.3055,5.7373,5.1329,5.5838,80300.0],["2012-01-23",5.5358,5.9867,5.4782,5.9675,77700.0],["2012-01-24",5.91,6.121,5.7277,6.0635,115400.0],["2012-01-25",6.1115,6.6871,5.9963,6.5336,130800.0],["2012-01-26",6.6487,6.7639,6.5336,6.5432,120400.0],["2012-01-27",6.5528,6.7639,6.476,6.6103,117500.0],["2012-01-30",6.572,6.6295,6.0059,6.121,94400.0],["2012-01-31",6.1498,6.2554,5.9196,5.9579,66900.0],["2012-02-01",6.0539,6.1306,5.8236,5.9579,83800.0],["2012-02-02",5.9675,6.0443,5.8908,5.9675,54100.0],["2012-02-03",6.1019,6.476,6.0443,6.4377,105600.0],["2012-02-06",6.3513,6.476,6.1498,6.2266,81000.0],["2012-02-07",6.2554,6.5144,6.2362,6.4856,36500.0],["2012-02-08",6.5912,6.8022,6.4664,6.7734,77800.0],["2012-02-09",6.8502,6.879,6.7639,6.831,58400.0],["2012-02-10",6.6967,6.6967,6.524,6.5912,73500.0],["2012-02-13",6.6583,6.7351,6.6103,6.6583,51800.0],["2012-02-14",6.6295,7.3011,6.6295,7.2627,59400.0],["2012-02-15",7.3587,7.3779,6.8598,6.9845,52800.0],["2012-02-16",7.0421,7.2819,6.9845,7.2436,32200.0],["2012-02-17",7.3011,7.3971,7.2723,7.3011,43500.0],["2012-02-21",7.3683,7.4642,7.1956,7.4163,114900.0],["2012-02-22",7.3875,7.4642,7.1668,7.1668,94900.0],["2012-02-23",7.1572,7.9151,6.9557,7.9056,74500.0],["2012-02-24",7.9151,7.9823,7.4642,7.6465,69500.0],["2012-02-27",7.5698,7.8,7.445,7.6465,33500.0],["2012-02-28",7.6561,7.8768,7.6561,7.7712,32800.0],["2012-02-29",7.8384,8.0015,7.7233,7.7233,83900.0],["2012-03-01",7.8096,7.8288,7.2052,7.3107,58000.0],["2012-03-02",7.3203,7.3875,6.8214,6.879,44200.0],["2012-03-05",6.8214,6.8886,6.6199,6.7255,27100.0],["2012-03-06",6.7255,6.9365,6.476,6.5816,46000.0],["2012-03-07",6.5912,6.8886,6.5816,6.7447,21900.0],["2012-03-08",6.8214,6.8694,6.5624,6.7255,16300.0],["2012-03-09",6.7351,7.1956,6.7159,7.0996,47100.0],["2012-03-12",7.0421,7.2148,6.9557,7.1668,29100.0],["2012-03-13",7.2244,7.3107,7.0996,7.2819,39000.0],["2012-03-14",7.1188,7.5698,7.1188,7.5122,33600.0],["2012-03-15",7.4642,7.6753,7.3587,7.6753,22000.0],["2012-03-16",7.6945,7.8288,7.5794,7.6561,85000.0],["2012-03-19",7.6753,7.7137,7.5794,7.6369,41600.0],["2012-03-20",7.5698,7.5985,7.0325,7.0996,70400.0],["2012-03-21",7.0805,7.186,6.9845,7.0133,28900.0],["2012-03-22",6.9174,6.9365,6.7351,6.7734,27000.0],["2012-03-23",6.7543,6.9365,6.6871,6.8886,24900.0],["2012-03-26",7.0229,7.1764,7.0037,7.0805,55900.0],["2012-03-27",6.9941,7.2627,6.9941,7.1956,45900.0],["2012-03-28",7.186,7.2627,7.1668,7.234,20600.0],["2012-03-29",7.186,7.2819,7.1668,7.186,23200.0],["2012-03-30",7.2436,7.445,6.9941,7.3395,32900.0],["2012-04-02",7.3587,7.4738,7.234,7.4738,28600.0],["2012-04-03",7.4546,7.4546,7.2052,7.2148,21900.0],["2012-04-04",7.1092,7.2244,6.927,6.9653,43200.0],["2012-04-05",6.927,7.0613,6.6775,6.7159,29800.0],["2012-04-09",6.6967,6.6967,6.3513,6.5528,44700.0],["2012-04-10",6.5528,6.5528,5.9292,5.9292,68000.0],["2012-04-11",5.9771,6.1786,5.9771,6.1115,46600.0],["2012-04-12",6.1498,6.7734,6.0059,6.5432,51800.0],["2012-04-13",6.4952,6.4952,6.1978,6.3609,36100.0],["2012-04-16",6.4472,6.4472,6.1115,6.2554,13700.0],["2012-04-17",6.3705,6.3897,5.9867,6.0251,25600.0],["2012-04-18",5.9388,5.9867,5.6509,5.7757,38000.0],["2012-04-19",5.7469,5.8428,5.4207,5.4303,35100.0],["2012-04-20",5.5166,5.6605,5.4974,5.5262,19700.0],["2012-04-23",5.4111,5.5742,5.2288,5.4591,21400.0],["2012-04-24",5.4878,5.7181,5.3631,5.6701,21500.0],["2012-04-25",5.7853,5.8716,5.5934,5.7948,23200.0],["2012-04-26",5.7757,5.9579,5.7373,5.8236,24000.0],["2012-04-27",5.8428,5.862,5.6605,5.7661,29600.0],["2012-04-30",5.7181,5.7181,5.1904,5.2672,33000.0],["2012-05-01",5.2384,5.2576,4.9985,4.9985,49600.0],["2012-05-02",4.9793,4.9793,4.8067,4.8738,38000.0],["2012-05-03",4.8834,4.9793,4.7491,4.8162,33000.0],["2012-05-04",4.7875,4.9793,4.6531,4.7491,57500.0],["2012-05-07",4.7587,4.8067,4.6244,4.6915,21000.0],["2012-05-08",4.6915,5.1329,4.6915,5.0177,42800.0],["2012-05-09",4.9793,5.3055,4.9506,5.1616,26000.0],["2012-05-10",5.248,5.507,5.0369,5.1904,32000.0],["2012-05-11",5.0945,5.248,4.8354,4.8546,31000.0],["2012-05-14",4.8162,4.8738,4.7011,4.7011,21000.0],["2012-05-15",4.7203,4.7203,4.6052,4.6052,22000.0],["2012-05-16",4.6819,4.893,4.6531,4.7203,24200.0],["2012-05-17",4.7491,4.7491,4.3653,4.3941,34100.0],["2012-05-18",4.4133,4.5188,4.3174,4.3557,19900.0],["2012-05-21",4.4229,4.7203,4.3174,4.4996,39600.0],["2012-05-22",4.49,4.7203,4.4133,4.6052,22000.0],["2012-05-23",4.538,5.0273,4.538,4.9985,25000.0],["2012-05-24",5.0273,5.0945,4.893,5.0753,20500.0],["2012-05-25",5.0753,5.1424,4.941,4.9889,30400.0],["2012-05-29",5.1041,5.1041,4.8258,4.9218,14500.0],["2012-05-30",4.8162,4.9122,4.6436,4.6436,15800.0],["2012-05-31",4.6436,4.6436,4.3365,4.3557,26800.0],["2012-06-01",4.2694,4.3941,4.0295,4.0583,43000.0],["2012-06-04",4.1063,4.2886,3.9816,4.0871,47900.0],["2012-06-05",4.0871,4.2886,3.9912,4.0391,36500.0],["2012-06-06",4.1063,4.3174,4.0775,4.2598,33900.0],["2012-06-07",4.3365,4.3365,4.0775,4.1734,18200.0],["2012-06-08",4.1159,4.2406,4.0775,4.183,20400.0],["2012-06-11",4.2502,4.2694,4.0391,4.0391,31300.0],["2012-06-12",4.0679,4.1255,3.9816,4.0871,17100.0],["2012-06-13",4.0871,4.183,4.0295,4.0871,34400.0],["2012-06-14",4.0967,4.279,4.0103,4.2118,40600.0],["2012-06-15",4.231,4.279,4.0391,4.0487,37100.0],["2012-06-18",4.0775,4.4325,4.0775,4.2886,40700.0],["2012-06-19",4.3653,4.4709,4.2598,4.3078,57700.0],["2012-06-20",4.3365,4.3461,4.1351,4.1447,34300.0],["2012-06-21",4.1255,4.231,3.972,3.9912,56500.0],["2012-06-22",4.1255,4.2406,4.0103,4.0487,827600.0],["2012-06-25",4.0103,4.5956,4.0007,4.3557,48900.0],["2012-06-26",4.3557,4.5284,4.3174,4.4709,29000.0],["2012-06-27",4.5188,4.6723,4.279,4.6531,24400.0],["2012-06-28",4.5668,4.8546,4.5668,4.7971,24700.0],["2012-06-29",4.9698,5.0369,4.8067,4.8834,16800.0],["2012-07-02",4.7875,5.0081,4.7875,4.893,9100.0],["2012-07-03",4.845,5.0273,4.845,5.0177,6500.0],["2012-07-05",4.9698,5.0945,4.9122,4.9122,49700.0],["2012-07-06",4.8642,4.9793,4.634,4.8067,14600.0],["2012-07-09",4.8067,4.9698,4.8067,4.9122,16000.0],["2012-07-10",4.9602,4.9889,4.6052,4.6915,8900.0],["2012-07-11",4.6819,4.7011,4.5572,4.5668,6900.0],["2012-07-12",4.538,4.8258,4.538,4.8258,17600.0],["2012-07-13",4.8258,4.9218,4.7971,4.8738,19600.0],["2012-07-16",4.8067,4.8738,4.6819,4.7395,31600.0],["2012-07-17",4.7683,4.7683,4.5572,4.5956,4100.0],["2012-07-18",4.5956,4.941,4.5956,4.7203,44900.0],["2012-07-19",4.7875,4.8834,4.7779,4.8162,6100.0],["2012-07-20",4.7107,4.7683,4.6052,4.6915,9100.0],["2012-07-23",4.5668,4.7587,4.5668,4.7299,3700.0],["2012-07-24",4.7107,4.8546,4.5668,4.7683,10800.0],["2012-07-25",4.8354,4.9314,4.7587,4.7779,29900.0],["2012-07-26",4.8834,4.9122,4.7683,4.7683,15600.0],["2012-07-27",4.7971,5.2768,4.7971,5.2672,24800.0],["2012-07-30",5.2096,5.2768,4.7395,5.2672,10200.0],["2012-07-31",5.2576,5.2576,4.7107,4.7107,33000.0],["2012-08-01",4.8162,4.8162,4.2118,4.2118,24200.0],["2012-08-02",4.2214,4.3653,4.2214,4.3078,23900.0],["2012-08-03",4.5284,4.7011,4.3653,4.4325,25300.0],["2012-08-06",4.4805,4.7011,4.4805,4.5764,7600.0],["2012-08-07",4.6531,4.6915,3.9816,4.0487,74000.0],["2012-08-08",4.0487,4.2886,4.0391,4.1351,28000.0],["2012-08-09",4.1063,4.5476,4.1063,4.3653,10400.0],["2012-08-10",4.3941,4.5092,4.0775,4.2598,21800.0],["2012-08-13",4.3078,4.538,4.279,4.5092,17900.0],["2012-08-14",4.5668,4.6052,4.3174,4.3653,6700.0],["2012-08-15",4.4133,4.4805,4.3365,4.3557,6200.0],["2012-08-16",4.4133,4.5764,4.3653,4.5764,3600.0],["2012-08-17",4.6148,4.6244,4.3749,4.4709,8100.0],["2012-08-20",4.4709,4.4709,4.3365,4.4037,17200.0],["2012-08-21",4.4325,4.6531,4.4229,4.5668,29100.0],["2012-08-22",4.586,4.6436,4.3653,4.4037,10100.0],["2012-08-23",4.4325,4.586,4.4325,4.5572,8500.0],["2012-08-24",4.5092,4.7971,4.4133,4.6244,33800.0],["2012-08-27",4.7107,4.7875,4.6627,4.7395,18900.0],["2012-08-28",4.7203,4.7203,4.538,4.5572,5600.0],["2012-08-29",4.6052,4.6244,4.5092,4.5956,6500.0],["2012-08-30",4.5956,4.5956,4.4037,4.5572,27100.0],["2012-08-31",4.5572,4.6531,4.4421,4.538,16000.0],["2012-09-04",4.5764,4.5764,4.3653,4.4613,22900.0],["2012-09-05",4.5188,4.538,4.3653,4.3941,90700.0],["2012-09-06",4.4613,4.5476,4.3653,4.4037,12700.0],["2012-09-07",4.4421,4.4421,4.3653,4.3845,2800.0],["2012-09-10",4.4133,4.5284,4.3941,4.4325,15700.0],["2012-09-11",4.4133,4.4709,4.3269,4.3365,23500.0],["2012-09-12",4.3461,4.3461,4.2502,4.3174,31100.0],["2012-09-13",4.2694,4.3557,4.2022,4.2022,33800.0],["2012-09-14",4.2406,4.2982,4.2022,4.2694,38700.0],["2012-09-17",4.3269,4.634,4.2982,4.4517,31400.0],["2012-09-18",4.4996,4.5572,4.4133,4.5476,4200.0],["2012-09-19",4.5092,4.6436,4.4709,4.586,16300.0],["2012-09-20",4.5572,4.6052,4.4805,4.5188,7600.0],["2012-09-21",4.5668,4.9218,4.5572,4.9122,31000.0],["2012-09-24",4.941,4.941,4.7587,4.845,24000.0],["2012-09-25",4.7971,5.0849,4.7587,4.8642,17300.0],["2012-09-26",4.7971,4.8258,4.5572,4.6531,13000.0],["2012-09-27",4.6819,4.9506,4.6819,4.9314,10500.0],["2012-09-28",4.8354,5.2576,4.8354,5.2576,14700.0],["2012-10-01",5.2768,5.5166,5.2096,5.4303,26800.0],["2012-10-02",5.5166,5.5742,5.4111,5.4111,13500.0],["2012-10-03",5.3727,5.4686,5.248,5.248,7900.0],["2012-10-04",5.2864,5.3151,5.1904,5.3151,4000.0],["2012-10-05",5.3343,5.3343,5.0465,5.0945,16900.0],["2012-10-08",5.0945,5.0945,4.7971,4.9506,111800.0],["2012-10-09",4.9506,4.9506,4.8067,4.8642,31100.0],["2012-10-10",4.845,4.9122,4.845,4.845,1500.0],["2012-10-11",4.9026,4.9026,4.6052,4.6531,15500.0],["2012-10-12",4.6436,4.6436,4.3653,4.4805,18100.0],["2012-10-15",4.5476,4.5476,4.4517,4.4517,11700.0],["2012-10-16",4.538,4.6436,4.4805,4.4805,7000.0],["2012-10-17",4.538,4.7491,4.538,4.7011,18100.0],["2012-10-18",4.6436,4.7299,4.4517,4.4517,27200.0],["2012-10-19",4.4517,4.5284,4.3653,4.4709,20800.0],["2012-10-22",4.4517,4.4709,4.3174,4.3174,8500.0],["2012-10-23",4.231,4.3557,4.1447,4.2598,30900.0],["2012-10-24",4.3174,4.3174,4.1255,4.2694,8300.0],["2012-10-25",4.2598,4.3749,4.0967,4.2406,32700.0],["2012-10-26",4.2502,4.3749,4.2406,4.2694,15200.0],["2012-10-31",4.2502,4.4805,4.1255,4.4133,21000.0],["2012-11-01",4.4613,4.4805,4.3749,4.4229,10300.0],["2012-11-02",4.4517,4.4517,4.231,4.231,6800.0],["2012-11-05",4.279,4.2982,4.183,4.183,15400.0],["2012-11-06",4.2598,4.2694,4.1543,4.1734,38100.0],["2012-11-07",4.1926,4.1926,4.1255,4.1255,14400.0],["2012-11-08",4.0871,4.2022,4.0871,4.1543,8200.0],["2012-11-09",4.1638,4.1926,4.0391,4.1351,26300.0],["2012-11-12",4.1063,4.1734,4.0871,4.1255,6400.0],["2012-11-13",4.0487,4.0967,3.8089,3.8376,15600.0],["2012-11-14",3.8376,4.0775,3.8376,3.9624,43200.0],["2012-11-15",4.0103,4.0871,3.8376,3.8376,5100.0],["2012-11-16",3.9144,3.9432,3.7033,3.8664,28600.0],["2012-11-19",3.9336,3.9528,3.7417,3.8376,21900.0],["2012-11-20",3.7897,3.9336,3.7897,3.9144,18500.0],["2012-11-21",3.8472,3.8472,3.7993,3.8472,8600.0],["2012-11-23",3.8376,3.8568,3.8376,3.8376,2200.0],["2012-11-26",3.8376,3.8568,3.7417,3.7993,28000.0],["2012-11-27",3.8376,3.8856,3.7417,3.7609,8100.0],["2012-11-28",3.8185,3.8856,3.7513,3.8185,37000.0],["2012-11-29",3.8664,3.8664,3.7033,3.7513,30200.0],["2012-11-30",3.7609,3.9336,3.7225,3.9336,14800.0],["2012-12-03",3.8952,3.9336,3.7513,3.8089,27200.0],["2012-12-04",3.8281,3.8952,3.7225,3.7417,48400.0],["2012-12-05",3.7225,3.7417,3.5594,3.5882,53700.0],["2012-12-06",3.6074,3.665,3.5498,3.665,31200.0],["2012-12-07",3.6554,3.8376,3.4539,3.8281,59500.0],["2012-12-10",3.8376,3.9624,3.8089,3.8376,32600.0],["2012-12-11",3.876,3.8856,3.7513,3.7705,18200.0],["2012-12-12",3.7705,3.8185,3.6745,3.7417,50100.0],["2012-12-13",3.7225,3.7897,3.6937,3.7705,1800.0],["2012-12-14",3.7417,3.8376,3.6074,3.7993,15300.0],["2012-12-17",3.7897,3.9336,3.7897,3.876,19500.0],["2012-12-18",3.9816,4.1063,3.9144,4.0199,42000.0],["2012-12-19",4.0679,4.0775,3.9528,4.0487,14100.0],["2012-12-20",3.9912,4.1638,3.9624,4.0967,67700.0],["2012-12-21",4.0391,4.3845,3.9336,4.2022,42300.0],["2012-12-24",4.2406,4.3557,4.1351,4.2118,6200.0],["2012-12-26",4.279,4.4037,4.1255,4.183,17000.0],["2012-12-27",4.1351,4.1351,3.7513,3.9432,23600.0],["2012-12-28",3.8856,4.0199,3.8185,3.9048,38300.0],["2012-12-31",3.8472,4.1159,3.7993,3.8952,41200.0],["2013-01-02",4.0775,4.2214,3.9528,4.1926,44700.0],["2013-01-03",4.1447,4.1447,4.0295,4.0583,22000.0],["2013-01-04",4.0295,4.279,4.0295,4.2406,16400.0],["2013-01-07",4.1543,4.2214,4.1255,4.2214,25800.0],["2013-01-08",4.2406,4.2406,4.0967,4.0967,5100.0],["2013-01-09",4.0679,4.3174,4.0679,4.1159,21600.0],["2013-01-10",4.2022,4.2118,4.0679,4.0775,7900.0],["2013-01-11",4.0295,4.2694,3.9144,4.1926,33100.0],["2013-01-14",4.0775,4.2598,4.0295,4.0871,18800.0],["2013-01-15",4.1351,4.4805,4.1255,4.2022,18400.0],["2013-01-16",4.1351,4.2982,4.0199,4.0871,33400.0],["2013-01-17",4.0391,4.2694,4.0391,4.2502,25900.0],["2013-01-18",4.3845,4.3845,4.1926,4.1926,2400.0],["2013-01-22",4.2502,4.4805,4.1351,4.4805,33300.0],["2013-01-23",4.4229,4.4421,4.1734,4.2694,38900.0],["2013-01-24",4.2214,4.5092,4.2214,4.3653,11000.0],["2013-01-25",4.4325,4.5572,4.2598,4.49,39000.0],["2013-01-28",4.4421,4.538,4.3845,4.4613,13100.0],["2013-01-29",4.3653,4.7971,4.3653,4.7875,42200.0],["2013-01-30",4.7779,4.7779,4.6052,4.6436,25100.0],["2013-01-31",4.5668,4.7491,4.5572,4.5764,42600.0],["2013-02-01",4.6915,4.7779,4.5188,4.6052,17200.0],["2013-02-04",4.634,4.7011,4.4325,4.5764,24600.0],["2013-02-05",4.6531,4.6819,4.4421,4.5092,14000.0],["2013-02-06",4.5572,4.5572,4.3749,4.4709,6500.0],["2013-02-07",4.4517,4.4517,4.1447,4.3269,23500.0],["2013-02-08",4.3749,4.3749,4.2886,4.3269,8800.0],["2013-02-11",4.3749,4.5764,4.3749,4.4709,13400.0],["2013-02-12",4.5476,4.5476,4.4709,4.4996,3600.0],["2013-02-13",4.5668,4.6627,4.5668,4.6052,15700.0],["2013-02-14",4.6436,4.6531,4.5764,4.6052,11300.0],["2013-02-15",4.6436,4.6436,4.5668,4.5668,4500.0],["2013-02-19",4.5284,4.5572,4.3749,4.538,26900.0],["2013-02-20",4.5572,4.7395,4.4421,4.4517,30500.0],["2013-02-21",4.4517,4.5764,4.2694,4.4133,21400.0],["2013-02-22",4.5188,4.5284,4.3845,4.3845,48100.0],["2013-02-25",4.4613,4.4613,4.3557,4.3653,1900.0],["2013-02-26",4.4709,4.5476,4.3269,4.3269,22500.0],["2013-02-27",4.3174,4.3365,4.3174,4.3365,5900.0],["2013-02-28",4.3653,4.5476,4.3269,4.4037,28900.0],["2013-03-01",4.49,4.49,4.3078,4.4229,3400.0],["2013-03-04",4.3461,4.5092,4.3365,4.3557,24900.0],["2013-03-05",4.3461,4.4613,4.3365,4.3461,10800.0],["2013-03-06",4.3653,4.4613,4.2406,4.3941,17500.0],["2013-03-07",4.3557,4.4996,4.3078,4.3653,41600.0],["2013-03-08",4.4133,4.7395,4.3749,4.6819,36200.0],["2013-03-11",4.7395,4.7491,4.6148,4.7011,21900.0],["2013-03-12",4.7011,4.7491,4.538,4.634,16400.0],["2013-03-13",4.6531,4.6723,4.4325,4.6244,26900.0],["2013-03-14",4.6052,4.7395,4.538,4.6915,11900.0],["2013-03-15",4.7203,4.7299,4.4421,4.4421,70900.0],["2013-03-18",4.4805,4.5476,4.3845,4.538,21700.0],["2013-03-19",4.5572,4.6436,4.2886,4.3461,62800.0],["2013-03-20",4.4805,4.4805,4.2886,4.4325,31600.0],["2013-03-21",4.3941,4.9698,4.3461,4.7779,64800.0],["2013-03-22",4.8546,4.9314,4.7971,4.9026,79900.0],["2013-03-25",4.9122,5.0369,4.8354,5.0081,38700.0],["2013-03-26",5.0273,5.1712,4.8546,5.0849,17300.0],["2013-03-27",5.0945,5.296,5.0849,5.2672,35700.0],["2013-03-28",5.5358,5.8908,5.5166,5.7277,107800.0],["2013-04-01",5.862,5.91,5.4974,5.6893,47900.0],["2013-04-02",5.5646,5.8428,5.5646,5.7853,67500.0],["2013-04-03",5.8044,5.8044,5.0945,5.5742,47200.0],["2013-04-04",5.4878,5.555,5.2384,5.4495,26700.0],["2013-04-05",5.3343,5.4782,5.2768,5.4782,14400.0],["2013-04-08",5.5262,5.5262,4.9698,5.0081,96000.0],["2013-04-09",4.9889,4.9889,4.5092,4.6148,50400.0],["2013-04-10",4.586,4.7779,4.4709,4.6915,38000.0],["2013-04-11",4.6915,4.8642,4.4709,4.49,36900.0],["2013-04-12",4.4805,4.7011,4.4709,4.5668,30800.0],["2013-04-15",4.6148,4.6148,4.3461,4.3461,35700.0],["2013-04-16",4.4996,4.5572,4.1734,4.2982,48500.0],["2013-04-17",4.3174,4.3365,4.183,4.1926,16100.0],["2013-04-18",4.0967,4.183,4.0871,4.1255,14600.0],["2013-04-19",4.1734,4.4037,4.0871,4.3174,25000.0],["2013-04-22",4.2886,4.2886,4.1734,4.279,9600.0],["2013-04-23",4.1926,4.2406,4.1447,4.2022,21000.0],["2013-04-24",4.2598,4.3941,4.2502,4.3941,12000.0],["2013-04-25",4.3749,4.4709,4.3269,4.4421,10300.0],["2013-04-26",4.3749,4.4709,4.3365,4.3557,9200.0],["2013-04-29",4.3557,4.4229,4.3557,4.4037,7800.0],["2013-04-30",4.4421,4.4421,4.3461,4.3461,15300.0],["2013-05-01",4.4133,4.4133,4.3269,4.3461,6300.0],["2013-05-02",4.3653,4.4709,4.3653,4.4709,10900.0],["2013-05-03",4.4709,4.7683,4.4613,4.5092,41300.0],["2013-05-06",4.5284,4.7203,4.5284,4.7011,109200.0],["2013-05-07",4.6915,4.7299,4.6148,4.6915,6100.0],["2013-05-08",4.634,4.6915,4.6052,4.6531,7100.0],["2013-05-09",4.7299,4.7779,4.6436,4.6436,23600.0],["2013-05-10",4.6052,4.7491,4.6052,4.6531,13500.0],["2013-05-13",4.7011,4.7683,4.49,4.5092,24000.0],["2013-05-14",4.5284,4.5476,4.4709,4.538,7600.0],["2013-05-15",4.5188,4.5476,4.3845,4.3845,29500.0],["2013-05-16",4.3941,4.4229,4.2214,4.2214,16100.0],["2013-05-17",4.2502,4.3941,4.1351,4.231,25400.0],["2013-05-20",4.2694,4.3174,4.1734,4.2118,13200.0],["2013-05-21",4.2502,4.2694,4.0775,4.0775,28600.0],["2013-05-22",4.1255,4.5284,4.0871,4.3269,24900.0],["2013-05-23",4.3174,4.3653,4.279,4.279,13400.0],["2013-05-24",4.3174,4.3174,4.183,4.2598,3800.0],["2013-05-28",4.3557,4.3557,4.1447,4.1734,18700.0],["2013-05-29",4.1734,4.279,4.0775,4.1063,38700.0],["2013-05-30",4.1351,4.1926,4.0007,4.0103,26600.0],["2013-05-31",4.0007,4.0487,3.9048,3.9048,13000.0],["2013-06-03",4.0391,4.0391,3.9336,3.9912,5400.0],["2013-06-04",3.972,4.0199,3.972,4.0199,1200.0],["2013-06-05",4.0199,4.1543,3.9336,4.1447,9300.0],["2013-06-06",4.1255,4.1255,3.9432,4.0679,14000.0],["2013-06-07",4.1255,4.1926,4.0775,4.0775,4800.0],["2013-06-10",4.0775,4.0775,3.9624,4.0007,6900.0],["2013-06-11",3.9624,4.0967,3.9624,4.0583,5300.0],["2013-06-12",4.0295,4.0295,3.9528,3.9624,1600.0],["2013-06-13",3.9528,4.0967,3.9528,4.0103,4200.0],["2013-06-14",4.0103,4.0199,4.0103,4.0103,2500.0],["2013-06-17",3.9624,4.0679,3.9528,4.0583,10200.0],["2013-06-18",4.0967,4.0967,3.9528,4.0391,4100.0],["2013-06-19",4.0775,4.0775,3.9144,3.9144,10900.0],["2013-06-20",3.9144,3.9144,3.8472,3.8856,13800.0],["2013-06-21",3.8856,3.8856,3.7513,3.8664,23100.0],["2013-06-24",3.7705,3.876,3.6937,3.6937,9000.0],["2013-06-25",3.7417,3.8281,3.665,3.6937,29100.0],["2013-06-26",3.6937,3.7609,3.6074,3.6841,448000.0],["2013-06-27",3.7417,4.0583,3.7417,3.972,66000.0],["2013-06-28",3.9432,3.9624,3.7705,3.7705,50800.0],["2013-07-01",3.8856,3.8856,3.7993,3.8472,9300.0],["2013-07-02",3.8472,3.8952,3.7897,3.7897,5800.0],["2013-07-03",3.8568,3.8568,3.7897,3.8376,11900.0],["2013-07-05",3.8185,3.8281,3.7609,3.7609,12000.0],["2013-07-08",3.7801,3.7993,3.7129,3.7801,9800.0],["2013-07-09",3.7801,3.8185,3.617,3.6458,13100.0],["2013-07-10",3.7129,3.8376,3.6458,3.8281,140700.0],["2013-07-11",3.8952,4.0775,3.7897,3.7993,52000.0],["2013-07-12",3.9048,4.2214,3.7993,3.8664,82300.0],["2013-07-15",3.9432,4.0199,3.9048,3.9816,21700.0],["2013-07-16",3.9624,4.2214,3.9432,4.1063,198100.0],["2013-07-17",4.1255,4.49,4.0583,4.1926,621100.0],["2013-07-18",4.2118,4.5476,4.2118,4.3653,43400.0],["2013-07-19",4.3845,4.5764,4.2694,4.5188,20700.0],["2013-07-22",4.586,4.7491,4.538,4.6436,63800.0],["2013-07-23",4.6052,4.8834,4.5668,4.8067,44900.0],["2013-07-24",4.7779,4.9889,4.7011,4.8546,30900.0],["2013-07-25",4.6052,4.6915,4.5668,4.6723,8500.0],["2013-07-26",4.5572,4.8067,4.4996,4.7587,30900.0],["2013-07-29",4.5956,4.7203,4.5188,4.5476,5600.0],["2013-07-30",4.5764,4.893,4.4996,4.5092,23700.0],["2013-07-31",4.5188,4.6915,4.5188,4.6915,7600.0],["2013-08-01",4.6531,4.9698,4.5188,4.9602,25700.0],["2013-08-02",5.0081,5.0945,4.9793,5.0273,32300.0],["2013-08-05",4.9985,4.9985,4.8354,4.9602,4600.0],["2013-08-06",4.893,4.9506,4.7587,4.7683,15300.0],["2013-08-07",4.7587,4.8546,4.634,4.6627,5700.0],["2013-08-08",4.7011,4.7011,4.6244,4.6244,9000.0],["2013-08-09",4.6148,4.9218,4.5956,4.6052,21000.0],["2013-08-12",4.6819,4.9218,4.6531,4.8354,9400.0],["2013-08-13",4.8354,4.8354,4.6148,4.6436,5200.0],["2013-08-14",4.6915,4.7971,4.6052,4.7299,7500.0],["2013-08-15",4.6531,4.6531,4.5668,4.6052,14300.0],["2013-08-16",4.5956,4.6052,4.3365,4.4517,19900.0],["2013-08-19",4.3845,4.4996,4.1543,4.2598,22300.0],["2013-08-20",4.4133,4.5476,4.279,4.5092,6800.0],["2013-08-21",4.6052,4.6052,4.2214,4.2502,34100.0],["2013-08-22",4.2982,4.4325,4.2406,4.2598,8800.0],["2013-08-23",4.3365,4.4325,4.2118,4.3557,9900.0],["2013-08-26",4.3941,4.538,4.3941,4.4709,16400.0],["2013-08-27",4.4133,4.49,4.3174,4.49,9700.0],["2013-08-28",4.4517,4.5956,4.4517,4.5188,5700.0],["2013-08-29",4.586,4.6052,4.3461,4.4613,6200.0],["2013-08-30",4.4133,4.6436,4.4133,4.5764,20200.0],["2013-09-03",4.6244,4.6723,4.3269,4.3461,13800.0],["2013-09-04",4.2598,4.4517,4.1351,4.3365,23900.0],["2013-09-05",4.4517,4.4517,4.2886,4.3749,1100.0],["2013-09-06",4.4325,4.5284,4.3941,4.5284,3700.0],["2013-09-09",4.5476,4.6436,4.4805,4.5284,17400.0],["2013-09-10",4.3461,4.5476,4.3269,4.4517,17200.0],["2013-09-11",4.2886,4.5668,4.2886,4.5668,2000.0],["2013-09-12",4.4996,4.6723,4.4133,4.5956,11500.0],["2013-09-13",4.586,4.6723,4.49,4.5956,15600.0],["2013-09-16",4.6723,4.7971,4.586,4.6052,40500.0],["2013-09-17",4.5092,4.6723,4.5092,4.5188,5100.0],["2013-09-18",4.5956,4.6436,4.538,4.538,18200.0],["2013-09-19",4.5188,4.5188,4.3653,4.3941,25400.0],["2013-09-20",4.4421,4.7779,4.3174,4.7779,12100.0],["2013-09-23",4.7491,4.8162,4.5956,4.7299,11700.0],["2013-09-24",4.7491,4.7971,4.6148,4.7683,18200.0],["2013-09-25",4.7203,4.7971,4.5956,4.7971,77800.0],["2013-09-26",4.7491,5.0369,4.6531,4.7779,58500.0],["2013-09-27",4.7395,4.845,4.7395,4.7779,17900.0],["2013-09-30",4.7875,4.7875,4.6723,4.7587,21800.0],["2013-10-01",4.7971,4.8067,4.6627,4.7971,18800.0],["2013-10-02",4.7107,4.845,4.6819,4.7875,10400.0],["2013-10-03",4.7491,4.893,4.6915,4.7011,35600.0],["2013-10-04",4.6915,4.845,4.3941,4.7683,53400.0],["2013-10-07",4.7491,4.7971,4.5668,4.5668,22500.0],["2013-10-08",4.5572,4.5668,4.3269,4.4133,28600.0],["2013-10-09",4.4037,4.5092,4.3653,4.4805,8100.0],["2013-10-10",4.7491,4.7491,4.4517,4.5188,9700.0],["2013-10-11",4.4421,4.4613,4.3653,4.4421,6500.0],["2013-10-14",4.4421,4.5092,4.1734,4.2118,24300.0],["2013-10-15",4.2694,4.3174,4.2022,4.2022,5800.0],["2013-10-16",4.3078,4.4133,4.1734,4.183,9000.0],["2013-10-17",4.2118,4.3078,4.0871,4.1734,12500.0],["2013-10-18",4.183,4.2982,4.1447,4.2598,13500.0],["2013-10-21",4.2694,4.2886,4.2214,4.2598,6500.0],["2013-10-22",4.2406,4.3078,4.183,4.231,5000.0],["2013-10-23",4.2406,4.3078,4.2118,4.2406,12100.0],["2013-10-24",4.2214,4.2214,4.1926,4.1926,10000.0],["2013-10-25",4.2502,4.3749,4.1926,4.2694,17100.0],["2013-10-28",4.3269,4.3653,4.2694,4.2694,12100.0],["2013-10-29",4.2694,4.2886,4.2214,4.2214,2500.0],["2013-10-30",4.2406,4.3174,4.1543,4.2022,6700.0],["2013-10-31",4.3749,4.3749,4.183,4.3461,23000.0],["2013-11-01",4.279,4.3269,4.183,4.1926,4700.0],["2013-11-04",4.2502,4.3078,4.231,4.2694,14500.0],["2013-11-05",4.2694,4.5668,4.2694,4.3557,30700.0],["2013-11-06",4.3845,4.5092,4.3078,4.4133,15600.0],["2013-11-07",4.4709,4.4805,4.3174,4.3174,17500.0],["2013-11-08",4.3269,4.49,4.2694,4.4613,13000.0],["2013-11-11",4.2886,4.4805,4.2886,4.3174,35100.0],["2013-11-12",4.2598,4.5092,4.2598,4.4613,54500.0],["2013-11-13",4.5092,4.5572,4.3749,4.4325,12800.0],["2013-11-14",4.5092,4.6915,4.5092,4.6627,15800.0],["2013-11-15",4.6723,4.7971,4.5476,4.7683,37900.0],["2013-11-18",4.7683,4.7971,4.6052,4.7971,13200.0],["2013-11-19",4.7971,4.7971,4.5572,4.7491,9600.0],["2013-11-20",4.7491,4.7779,4.6052,4.634,16800.0],["2013-11-21",4.7011,4.7107,4.5764,4.6531,28700.0],["2013-11-22",4.634,4.6436,4.5188,4.5188,13800.0],["2013-11-25",4.5572,4.5572,4.3653,4.3653,20800.0],["2013-11-26",4.3365,4.4421,4.2886,4.2886,40900.0],["2013-11-27",4.5668,4.7011,4.1926,4.586,32500.0],["2013-11-29",4.6627,4.7779,4.5668,4.6723,21100.0],["2013-12-02",4.7107,4.7779,4.7107,4.7683,31100.0],["2013-12-03",4.7779,4.7971,4.7107,4.7971,67600.0],["2013-12-04",4.7971,4.8354,4.7971,4.8067,21200.0],["2013-12-05",4.8067,4.8258,4.8067,4.8067,9900.0],["2013-12-06",4.8354,4.8354,4.7971,4.8354,22500.0],["2013-12-09",4.8354,4.9122,4.7971,4.8642,42400.0],["2013-12-10",4.9122,4.9122,4.8067,4.845,5900.0],["2013-12-11",4.845,4.845,4.4805,4.586,12200.0],["2013-12-12",4.7203,4.7779,4.5284,4.5284,700.0],["2013-12-13",4.5668,4.7203,4.3749,4.4613,33200.0],["2013-12-16",4.4709,4.586,4.4709,4.5572,6500.0],["2013-12-17",4.5956,4.7011,4.4613,4.6052,17600.0],["2013-12-18",4.5764,4.7203,4.4229,4.634,24700.0],["2013-12-19",4.6244,4.7299,4.6244,4.7011,8300.0],["2013-12-20",4.6436,4.893,4.5764,4.893,31900.0],["2013-12-23",4.8738,4.9889,4.6531,4.7587,68400.0],["2013-12-24",4.7107,4.7971,4.7107,4.7395,1300.0],["2013-12-26",4.7587,4.8067,4.7203,4.7203,11600.0],["2013-12-27",4.7491,4.8546,4.7203,4.845,20400.0],["2013-12-30",4.8834,4.9602,4.8162,4.9122,8100.0],["2013-12-31",4.941,4.9889,4.845,4.9506,33700.0],["2014-01-02",4.8642,4.9793,4.8546,4.9793,3000.0],["2014-01-03",4.9602,4.9698,4.941,4.9698,5500.0],["2014-01-06",4.9698,5.0561,4.893,5.0561,36800.0],["2014-01-07",5.0849,5.4591,5.0849,5.3823,32700.0],["2014-01-08",5.3919,5.9292,5.3727,5.6989,50900.0],["2014-01-09",5.6413,5.6797,5.4495,5.4591,16200.0],["2014-01-10",5.4207,5.4399,5.0561,5.4399,20200.0],["2014-01-13",5.2672,5.2672,4.9602,5.2288,56400.0],["2014-01-14",5.152,5.2864,5.0177,5.2672,13000.0],["2014-01-15",5.2192,5.2192,5.0369,5.1808,9100.0],["2014-01-16",5.2288,5.2576,5.1424,5.1712,2500.0],["2014-01-17",5.3439,5.3919,5.1904,5.296,7100.0],["2014-01-21",5.3727,5.5358,5.3247,5.4686,23000.0],["2014-01-22",5.6317,5.6317,5.4686,5.5166,15400.0],["2014-01-23",5.555,5.603,5.4591,5.5934,23700.0],["2014-01-24",5.4782,5.6126,5.3247,5.4495,15300.0],["2014-01-27",5.3631,5.6605,5.3631,5.6605,24900.0],["2014-01-28",5.6989,6.121,5.5742,5.9388,61100.0],["2014-01-29",5.9004,6.0923,5.8236,5.9484,12100.0],["2014-01-30",6.0923,6.0923,5.862,6.0347,25000.0],["2014-01-31",6.0251,6.4472,5.8428,6.2362,69900.0],["2014-02-03",6.3321,6.4281,6.2074,6.4281,78900.0],["2014-02-04",6.4089,6.4185,6.1115,6.3609,22400.0],["2014-02-05",6.3897,6.4089,6.0059,6.1594,30200.0],["2014-02-06",6.1786,6.2554,5.9484,6.0731,14200.0],["2014-02-07",5.8524,6.1402,5.6413,6.1115,18300.0],["2014-02-10",5.9963,5.9963,5.7661,5.7757,16200.0],["2014-02-11",5.862,5.862,5.6893,5.6893,20400.0],["2014-02-12",5.6605,5.7085,5.507,5.6317,15200.0],["2014-02-13",5.9196,5.9484,5.5934,5.9292,15300.0],["2014-02-14",5.9579,6.1019,5.9004,6.0443,14000.0],["2014-02-18",5.9963,6.1402,5.8716,6.1402,13500.0],["2014-02-19",6.1402,6.1882,5.9579,6.0923,13300.0],["2014-02-20",5.8524,6.1306,5.8044,5.8524,27400.0],["2014-02-21",5.7853,5.9388,5.7565,5.9388,11600.0],["2014-02-24",5.9196,5.9388,5.5646,5.6509,19900.0],["2014-02-25",5.5454,5.7469,5.4111,5.6126,40800.0],["2014-02-26",5.5934,5.8044,5.4495,5.7565,30400.0],["2014-02-27",5.6126,5.8236,5.5934,5.6413,21800.0],["2014-02-28",5.7469,5.7469,5.4111,5.507,91700.0],["2014-03-03",5.5166,5.7565,5.4207,5.4686,26900.0],["2014-03-04",5.4782,5.5166,5.3343,5.3439,38400.0],["2014-03-05",5.3727,5.4974,5.0561,5.3535,33300.0],["2014-03-06",5.555,5.6126,5.2,5.3343,135600.0],["2014-03-07",5.4591,5.4591,5.296,5.3823,15700.0],["2014-03-10",5.296,5.3343,5.2096,5.2768,28700.0],["2014-03-11",5.1424,5.3439,5.1329,5.3343,7900.0],["2014-03-12",5.3055,5.3919,5.3055,5.3631,24700.0],["2014-03-13",5.4399,5.6413,5.3631,5.5454,47600.0],["2014-03-14",5.5454,5.603,5.5358,5.5454,15000.0],["2014-03-17",5.5934,5.7181,5.5742,5.7181,19400.0],["2014-03-18",5.7565,5.8044,5.6509,5.7565,78200.0],["2014-03-19",5.7565,5.9388,5.7277,5.9388,443500.0],["2014-03-20",5.8716,5.9867,5.8044,5.9484,74300.0],["2014-03-21",5.9963,6.1402,5.8524,6.1402,28600.0],["2014-03-24",6.0923,6.1402,5.8524,5.8908,18300.0],["2014-03-25",5.8524,5.8524,5.7085,5.7565,48000.0],["2014-03-26",5.7085,5.8908,5.7085,5.7565,37700.0],["2014-03-27",5.5646,5.7085,5.4399,5.5838,21200.0],["2014-03-28",5.6509,5.7757,5.6413,5.7181,22100.0],["2014-03-31",5.7661,5.8908,5.7373,5.8044,10400.0],["2014-04-01",5.814,5.9484,5.814,5.9484,8600.0],["2014-04-02",5.9484,6.0731,5.9388,6.0251,17900.0],["2014-04-03",6.0539,6.1786,5.9963,5.9963,22000.0],["2014-04-04",6.1402,6.1498,6.0251,6.0251,25400.0],["2014-04-07",5.9963,6.0155,5.4015,5.4303,40400.0],["2014-04-08",5.4974,5.6222,5.3535,5.4207,21300.0],["2014-04-09",5.3823,5.4974,5.3727,5.4207,9700.0],["2014-04-10",5.4782,5.6222,5.3727,5.3727,14100.0],["2014-04-11",5.4399,5.4399,4.9026,5.0369,87000.0],["2014-04-14",5.0177,5.2192,5.0177,5.2,34600.0],["2014-04-15",5.1808,5.1808,5.0561,5.0657,37500.0],["2014-04-16",5.1041,5.4015,5.0753,5.4015,28200.0],["2014-04-17",5.3727,5.3727,5.0465,5.0849,23800.0],["2014-04-21",5.1808,5.1808,5.1329,5.1329,4300.0],["2014-04-22",5.0657,5.1808,4.9026,5.0849,51500.0],["2014-04-23",5.0369,5.1329,4.9506,4.9506,59100.0],["2014-04-24",4.9218,5.0849,4.8258,5.0753,18000.0],["2014-04-25",4.9985,5.0849,4.9889,5.0753,7900.0],["2014-04-28",4.9698,5.0849,4.8738,4.9026,1900.0],["2014-04-29",4.9602,4.9889,4.8067,4.845,11800.0],["2014-04-30",4.8162,4.9506,4.8067,4.893,41500.0],["2014-05-01",4.9026,5.0657,4.893,4.9793,7800.0],["2014-05-02",4.941,5.1137,4.893,4.9889,11100.0],["2014-05-05",4.9698,4.9793,4.7971,4.8834,33300.0],["2014-05-06",4.9889,5.0849,4.8738,5.0369,13400.0],["2014-05-07",4.9698,4.9698,4.7011,4.7683,20800.0],["2014-05-08",4.6819,4.7875,4.5284,4.7683,13800.0],["2014-05-09",4.8546,4.9218,4.7107,4.7107,17600.0],["2014-05-12",4.7011,4.7587,4.5668,4.7491,19500.0],["2014-05-13",4.7587,4.7587,4.6531,4.7203,14500.0],["2014-05-14",4.7587,4.7587,4.538,4.6915,2900.0],["2014-05-15",4.6052,4.7203,4.586,4.6723,800.0],["2014-05-16",4.5188,4.6819,4.5188,4.6436,1400.0],["2014-05-19",4.6052,4.7587,4.5092,4.7587,21100.0],["2014-05-20",4.7491,4.7587,4.6915,4.7491,11300.0],["2014-05-21",4.6148,4.7395,4.4709,4.7395,9200.0],["2014-05-22",4.5668,4.7011,4.5668,4.7011,1300.0],["2014-05-23",4.7203,4.7203,4.49,4.7011,9400.0],["2014-05-27",4.6627,4.7203,4.6531,4.7011,8200.0],["2014-05-28",4.7491,4.7491,4.538,4.6723,8500.0],["2014-05-29",4.7299,4.7587,4.4996,4.5668,47400.0],["2014-05-30",4.4709,4.6148,4.3174,4.6148,25700.0],["2014-06-02",4.5668,4.5668,4.3269,4.4613,22300.0],["2014-06-03",4.4996,4.5092,4.3365,4.3557,11500.0],["2014-06-04",4.3269,4.3557,4.1638,4.3174,24800.0],["2014-06-05",4.3749,4.4517,4.1447,4.279,30800.0],["2014-06-06",4.279,4.3653,4.1447,4.2694,24800.0],["2014-06-09",4.2214,4.2214,3.8472,4.0391,46300.0],["2014-06-10",4.0679,4.3461,4.0583,4.183,29400.0],["2014-06-11",4.3078,4.3078,3.8664,4.0103,15800.0],["2014-06-12",4.1638,4.1638,4.0583,4.0583,300.0],["2014-06-13",4.0583,4.231,3.9912,4.1351,51000.0],["2014-06-16",4.0679,4.0775,3.8376,3.972,42500.0],["2014-06-17",3.9048,3.972,3.7513,3.8281,41900.0],["2014-06-18",3.8376,3.9816,3.7897,3.9624,52000.0],["2014-06-19",3.9048,3.9336,3.8376,3.9336,6700.0],["2014-06-20",3.9816,3.9816,3.8472,3.9528,13800.0],["2014-06-23",3.9336,3.9816,3.8376,3.972,27000.0],["2014-06-24",3.9336,3.9912,3.8376,3.9336,8900.0],["2014-06-25",4.0871,4.0871,3.5978,3.9432,26200.0],["2014-06-26",3.9816,3.9816,3.8185,3.8664,17100.0],["2014-06-27",3.8856,3.8856,3.8376,3.8856,9600.0],["2014-06-30",3.8472,3.9912,3.8472,3.9432,7500.0],["2014-07-01",3.9912,4.0103,3.9816,3.9816,1900.0],["2014-07-02",3.9912,4.1638,3.9912,4.1255,7300.0],["2014-07-03",4.1543,4.1638,4.1351,4.1543,2200.0],["2014-07-07",4.1351,4.3749,4.1351,4.231,5200.0],["2014-07-08",4.1351,4.1543,4.0775,4.1447,5100.0],["2014-07-09",4.1159,4.3174,4.0967,4.3174,5400.0],["2014-07-10",4.1255,4.2118,4.1255,4.2118,500.0],["2014-07-11",4.231,4.231,3.9048,4.2022,14600.0],["2014-07-14",4.0295,4.1447,4.0199,4.1447,21200.0],["2014-07-15",4.0775,4.1734,4.0007,4.1351,10500.0],["2014-07-16",4.0871,4.1638,4.0775,4.1447,6400.0],["2014-07-17",4.0487,4.1063,4.0487,4.1063,2000.0],["2014-07-18",4.0775,4.1926,3.9336,4.1926,22600.0],["2014-07-21",4.1734,4.183,4.0775,4.1734,2800.0],["2014-07-22",4.1638,4.1734,4.0775,4.1255,11200.0],["2014-07-23",4.0775,4.231,4.0775,4.231,3100.0],["2014-07-24",4.2598,4.2694,4.0871,4.2598,2800.0],["2014-07-25",4.183,4.2118,4.1255,4.2118,5600.0],["2014-07-28",4.2694,4.3845,4.2598,4.3845,10400.0],["2014-07-29",4.4037,4.4133,4.2886,4.3461,15300.0],["2014-07-30",4.3461,4.5956,4.2694,4.5572,24800.0],["2014-07-31",4.5668,4.5668,4.2694,4.5188,17800.0],["2014-08-01",4.586,4.586,4.2694,4.3845,18000.0],["2014-08-04",4.3845,4.5572,4.3845,4.5188,9700.0],["2014-08-05",4.4613,4.4996,4.3365,4.4996,9700.0],["2014-08-06",4.3365,4.5956,4.3174,4.5284,9200.0],["2014-08-07",4.4613,4.5956,4.1255,4.1638,20700.0],["2014-08-08",4.2214,4.2214,4.0871,4.1063,4500.0],["2014-08-11",4.0871,4.1255,3.9048,3.9048,5100.0],["2014-08-12",3.9336,3.9336,3.8089,3.8089,17900.0],["2014-08-13",3.7897,3.8856,3.7897,3.8376,9400.0],["2014-08-14",3.8664,3.9336,3.7993,3.8281,7500.0],["2014-08-15",3.9144,3.9144,3.6745,3.7993,16900.0],["2014-08-18",3.7609,3.8376,3.5498,3.5594,39300.0],["2014-08-19",3.5786,3.876,3.5786,3.7417,17600.0],["2014-08-20",3.7897,3.8185,3.7225,3.7417,10500.0],["2014-08-21",3.7417,3.8472,3.7321,3.8376,9500.0],["2014-08-22",3.8472,3.9336,3.7705,3.8856,10500.0],["2014-08-25",3.8952,3.8952,3.5978,3.617,22000.0],["2014-08-26",3.6841,3.6937,3.0701,3.2812,38300.0],["2014-08-27",3.3388,3.4059,3.214,3.3675,15100.0],["2014-08-28",3.3196,3.3963,3.262,3.3483,20600.0],["2014-08-29",3.3867,3.5306,3.31,3.3483,15700.0],["2014-09-02",3.3388,3.3388,3.0221,3.0413,46000.0],["2014-09-03",2.9934,3.0893,2.8782,2.8878,170600.0],["2014-09-04",2.8782,2.8878,2.6576,2.8207,34400.0],["2014-09-05",2.8207,2.8207,2.6384,2.6864,45000.0],["2014-09-08",2.5904,2.6864,2.5904,2.6672,34800.0],["2014-09-09",2.6384,2.7727,2.6384,2.6864,16000.0],["2014-09-10",2.6959,2.6959,2.6,2.6672,9200.0],["2014-09-11",2.6768,2.7343,2.6,2.7247,8300.0],["2014-09-12",2.6384,2.7055,2.6384,2.6576,20400.0],["2014-09-15",2.6384,2.6576,2.3985,2.3985,115500.0],["2014-09-16",2.4081,2.6576,2.4081,2.6576,49600.0],["2014-09-17",2.648,2.8015,2.4945,2.5904,115800.0],["2014-09-18",2.6384,2.6384,2.5904,2.5904,97600.0],["2014-09-19",2.5904,2.6384,2.552,2.6384,24900.0],["2014-09-22",2.6384,2.6384,2.552,2.552,26100.0],["2014-09-23",2.552,2.6192,2.5424,2.6096,85200.0],["2014-09-24",2.5712,2.6384,2.5712,2.6,8100.0],["2014-09-25",2.6,2.7343,2.5616,2.7343,71600.0],["2014-09-26",2.648,3.4539,2.648,3.3579,136300.0],["2014-09-29",3.3579,3.5882,3.2908,3.569,74600.0],["2014-09-30",3.6074,3.972,3.4731,3.9624,62900.0],["2014-10-01",3.6458,3.8281,3.6458,3.7897,32000.0],["2014-10-02",3.7801,3.972,3.6362,3.7705,54400.0],["2014-10-03",3.8089,3.8089,3.6074,3.617,16000.0],["2014-10-06",3.6074,3.7609,3.6074,3.6458,31400.0],["2014-10-07",3.6458,3.6458,3.4539,3.5786,36100.0],["2014-10-08",3.6074,3.7321,3.4827,3.6362,65300.0],["2014-10-09",3.6362,3.6362,3.5114,3.5114,8400.0],["2014-10-10",3.4539,3.5786,3.4251,3.569,11800.0],["2014-10-13",3.4731,3.5498,3.31,3.4635,48800.0],["2014-10-14",3.4251,3.4539,3.3579,3.4155,7200.0],["2014-10-15",3.3771,3.5594,3.3579,3.5114,21600.0],["2014-10-16",3.521,3.6458,3.1565,3.5402,34200.0],["2014-10-17",3.6074,3.6362,3.4539,3.4539,5700.0],["2014-10-20",3.4827,3.5786,3.3292,3.5306,16300.0],["2014-10-21",3.5114,3.6362,3.4923,3.6266,13800.0],["2014-10-22",3.6458,3.6458,3.5019,3.6266,7200.0],["2014-10-23",3.6362,3.6362,3.6362,3.6362,300.0],["2014-10-24",3.5402,3.6362,3.3675,3.4635,14500.0],["2014-10-27",3.4923,3.6266,3.4539,3.6074,13500.0],["2014-10-28",3.6554,3.6554,3.5498,3.6266,3300.0],["2014-10-29",3.6266,3.6458,3.569,3.6266,23200.0],["2014-10-30",3.6745,3.6745,3.617,3.6458,13700.0],["2014-10-31",3.6458,3.6937,3.5019,3.6266,40000.0],["2014-11-03",3.5786,3.5978,3.4155,3.4539,23400.0],["2014-11-04",3.4347,3.4635,3.3771,3.4539,1900.0],["2014-11-05",3.4923,3.5114,3.4635,3.4635,3300.0],["2014-11-06",3.4347,3.4635,3.3867,3.4539,4600.0],["2014-11-07",3.4059,3.4923,3.4059,3.4635,11900.0],["2014-11-10",3.5019,3.521,3.4539,3.4539,21000.0],["2014-11-11",3.4059,3.5882,3.4059,3.5402,5500.0],["2014-11-12",3.4827,3.6937,3.4827,3.6458,96200.0],["2014-11-13",3.6937,3.6937,3.569,3.6745,22000.0],["2014-11-14",3.569,3.617,3.569,3.5882,1100.0],["2014-11-17",3.6458,3.7129,3.569,3.6745,87000.0],["2014-11-18",3.6362,3.8376,3.4539,3.6937,67200.0],["2014-11-19",3.7417,3.8376,3.7417,3.8089,22100.0],["2014-11-20",3.8568,3.9816,3.8376,3.9432,14100.0],["2014-11-21",3.9144,4.0007,3.8664,3.9816,9600.0],["2014-11-24",3.924,3.972,3.9144,3.924,14200.0],["2014-11-25",3.9624,3.9624,3.8664,3.8664,5100.0],["2014-11-26",3.7993,3.7993,3.7321,3.7321,1100.0],["2014-11-28",3.665,3.7033,3.6458,3.7033,2500.0],["2014-12-01",3.6362,3.6745,3.5114,3.5594,21800.0],["2014-12-02",3.4347,3.6074,3.4347,3.5786,17200.0],["2014-12-03",3.521,3.521,3.4635,3.4635,12800.0],["2014-12-04",3.5498,3.5786,3.4539,3.4635,6200.0],["2014-12-05",3.5019,3.5786,3.4539,3.4539,3800.0],["2014-12-08",3.4827,3.4827,3.3675,3.3867,2600.0],["2014-12-09",3.3771,3.5306,3.3771,3.5306,7700.0],["2014-12-10",3.4635,3.4923,3.2716,3.4539,25100.0],["2014-12-11",3.4731,3.4827,3.3675,3.3771,32300.0],["2014-12-12",3.3675,3.4251,3.3292,3.3388,10000.0],["2014-12-15",3.2812,3.3388,3.2812,3.3388,1400.0],["2014-12-16",3.2428,3.3867,3.2428,3.3867,16800.0],["2014-12-17",3.3388,3.4539,3.262,3.262,23000.0],["2014-12-18",3.2716,3.4251,3.2716,3.4251,3500.0],["2014-12-19",3.3483,3.4155,3.2716,3.2908,14800.0],["2014-12-22",3.2332,3.4155,3.2236,3.4155,8100.0],["2014-12-23",3.1661,3.3963,3.1661,3.3388,9100.0],["2014-12-24",3.2908,3.3579,3.2812,3.31,3600.0],["2014-12-26",3.2812,3.3579,3.2812,3.3483,31500.0],["2014-12-29",3.3483,4.0103,3.3483,3.8952,69200.0],["2014-12-30",3.9624,4.1255,3.9624,4.0391,11600.0],["2014-12-31",3.9432,3.9432,3.8664,3.8856,18700.0],["2015-01-02",3.8376,3.9048,3.4923,3.665,31200.0],["2015-01-05",3.5882,3.6554,3.4443,3.4443,2600.0],["2015-01-06",3.4347,3.4827,3.3771,3.3771,7800.0],["2015-01-07",3.4731,3.4731,3.2716,3.3292,68900.0],["2015-01-08",3.2716,3.4347,3.2716,3.3579,5500.0],["2015-01-09",3.4347,3.4539,3.3388,3.3388,1200.0],["2015-01-12",3.4251,3.4251,3.4251,3.4251,400.0],["2015-01-13",3.4827,3.5498,3.4827,3.5306,4700.0],["2015-01-14",3.521,3.5306,3.3579,3.4251,13800.0],["2015-01-15",3.3867,3.3867,3.2812,3.31,9000.0],["2015-01-16",3.4923,3.6841,3.4827,3.617,27500.0],["2015-01-20",3.5498,3.6458,3.3771,3.3867,4800.0],["2015-01-21",3.521,3.5306,3.3483,3.3579,8900.0],["2015-01-22",3.4155,3.4155,3.31,3.31,14000.0],["2015-01-23",3.3196,3.4731,3.31,3.3196,9200.0],["2015-01-26",3.3292,4.1255,3.3292,4.0775,77900.0],["2015-01-27",4.1255,4.1255,3.7993,3.9144,18300.0],["2015-01-28",3.8472,3.8856,3.6841,3.7801,4200.0],["2015-01-29",3.8185,3.8281,3.6074,3.6745,1500.0],["2015-01-30",3.6745,3.7033,3.3771,3.5978,21700.0],["2015-02-02",3.4443,3.4635,3.4059,3.4155,6000.0],["2015-02-03",3.4155,3.5019,3.4155,3.4347,8000.0],["2015-02-04",3.4923,3.5402,3.4731,3.5019,3200.0],["2015-02-05",3.521,3.5402,3.3963,3.5019,20200.0],["2015-02-06",3.3675,3.617,3.3675,3.5402,38800.0],["2015-02-09",3.5978,3.617,3.5114,3.569,4600.0],["2015-02-10",3.5402,3.5882,3.4539,3.521,2600.0],["2015-02-11",3.5114,3.5498,3.4539,3.5498,600.0],["2015-02-12",3.521,3.6266,3.521,3.6266,1400.0],["2015-02-13",3.5786,3.6266,3.31,3.5306,9900.0],["2015-02-17",3.5306,3.6266,3.5019,3.5978,5400.0],["2015-02-18",3.6266,3.6266,3.4251,3.4347,9200.0],["2015-02-19",3.4443,3.5786,3.4059,3.5114,22100.0],["2015-02-20",3.5402,3.5402,3.4827,3.5306,3600.0],["2015-02-23",3.4539,3.5306,3.3675,3.5306,1900.0],["2015-02-24",3.5402,3.5402,3.3771,3.4251,2700.0],["2015-02-25",3.3675,3.4635,3.3675,3.3963,6800.0],["2015-02-26",3.3771,3.5019,3.3771,3.5019,1500.0],["2015-02-27",3.4539,3.4635,3.3867,3.4635,2600.0],["2015-03-02",3.3771,3.4251,3.3196,3.3196,3300.0],["2015-03-03",3.3004,3.4347,3.3004,3.4347,10200.0],["2015-03-04",3.3483,3.3579,3.3004,3.3292,3100.0],["2015-03-05",3.3196,3.3867,3.31,3.3579,3600.0],["2015-03-06",3.3771,3.4155,3.31,3.3771,5700.0],["2015-03-09",3.4731,3.4731,3.3867,3.4443,5500.0],["2015-03-10",3.3963,3.4539,3.3963,3.4539,800.0],["2015-03-11",3.4731,3.4923,3.3579,3.3579,5200.0],["2015-03-12",3.3579,3.3579,3.3579,3.3579,0.0],["2015-03-13",3.3388,3.5402,3.3388,3.5402,3000.0],["2015-03-16",3.4635,3.4635,3.31,3.3771,2600.0],["2015-03-17",3.4443,3.4443,3.3196,3.3963,7100.0],["2015-03-18",3.4251,3.4443,3.4251,3.4443,1000.0],["2015-03-19",3.4539,3.6266,3.4347,3.5114,9700.0],["2015-03-20",3.4347,3.569,3.3963,3.3963,16300.0],["2015-03-23",3.3963,3.4731,3.3963,3.4539,5000.0],["2015-03-24",3.4539,3.5114,3.4539,3.4635,4100.0],["2015-03-25",3.4539,3.4539,3.4443,3.4539,600.0],["2015-03-26",3.4539,3.4539,3.4539,3.4539,0.0],["2015-03-27",3.7513,3.7513,3.3675,3.4347,6200.0],["2015-03-30",3.4059,3.4059,3.2428,3.3579,6400.0],["2015-03-31",3.3388,3.3963,3.2908,3.3963,2600.0],["2015-04-01",3.4155,3.4155,3.4155,3.4155,300.0],["2015-04-02",3.4251,3.4731,3.4251,3.4731,5500.0],["2015-04-06",3.4539,3.4635,3.3675,3.4635,15300.0],["2015-04-07",3.4347,3.4635,3.3196,3.4539,5800.0],["2015-04-08",3.4539,3.4539,3.4059,3.4443,6700.0],["2015-04-09",3.3483,3.5019,3.3483,3.5019,13700.0],["2015-04-10",3.4443,3.4731,3.3867,3.4731,4000.0],["2015-04-13",3.4923,3.4923,3.4635,3.4635,500.0],["2015-04-14",3.3963,3.3963,3.3963,3.3963,200.0],["2015-04-15",3.3963,3.4731,3.3867,3.4731,36100.0],["2015-04-16",3.4731,3.4731,3.4059,3.4059,1100.0],["2015-04-17",3.4059,3.4347,3.2812,3.4347,19000.0],["2015-04-20",3.4731,3.4731,3.3771,3.3771,8000.0],["2015-04-21",3.4539,3.4539,3.1757,3.3388,13500.0],["2015-04-22",3.4539,3.4539,3.3292,3.3483,18400.0],["2015-04-23",3.3867,3.4347,3.2812,3.4059,47400.0],["2015-04-24",3.3675,3.4539,3.3675,3.4539,2800.0],["2015-04-27",3.4059,3.4539,3.3483,3.3579,10100.0],["2015-04-28",3.3963,3.4443,3.3388,3.4155,4300.0],["2015-04-29",3.4539,3.4539,3.4347,3.4443,800.0],["2015-04-30",3.4539,3.4539,3.3579,3.4347,700.0],["2015-05-01",3.4539,3.4539,3.3292,3.3388,9000.0],["2015-05-04",3.3292,3.3388,3.262,3.262,7300.0],["2015-05-05",3.2524,3.262,3.1948,3.2524,7900.0],["2015-05-06",3.2716,3.2908,3.214,3.214,1900.0],["2015-05-07",3.1565,3.2428,3.1181,3.1757,14000.0],["2015-05-08",3.2812,3.2812,3.1661,3.2044,16300.0],["2015-05-11",3.2044,3.2044,3.1661,3.1757,5300.0],["2015-05-12",3.1661,3.2044,3.1661,3.2044,3600.0],["2015-05-13",3.2524,3.262,3.2428,3.2428,800.0],["2015-05-14",3.1661,3.2524,3.1661,3.1757,8200.0],["2015-05-15",3.1757,3.1757,3.1757,3.1757,0.0],["2015-05-18",3.1661,3.2428,3.0509,3.2428,6200.0],["2015-05-19",3.2428,3.3579,3.1277,3.1757,23700.0],["2015-05-20",3.2332,3.3292,3.2044,3.262,2900.0],["2015-05-21",3.2524,3.2524,3.2524,3.2524,100.0],["2015-05-22",3.2812,3.2812,3.1852,3.262,1600.0],["2015-05-26",3.2428,3.3196,3.2332,3.2524,1800.0],["2015-05-27",3.31,3.31,3.214,3.214,900.0],["2015-05-28",3.1852,3.1852,3.0126,3.1565,4700.0],["2015-05-29",3.0893,3.1661,3.0893,3.1661,2800.0],["2015-06-01",3.1181,3.1181,3.0797,3.0893,4200.0],["2015-06-02",3.1085,3.1565,3.0221,3.1469,7500.0],["2015-06-03",3.0893,3.1757,3.0317,3.1469,10000.0],["2015-06-04",3.0605,3.0893,2.9358,3.0413,7600.0],["2015-06-05",3.1373,3.1852,3.1373,3.1852,1400.0],["2015-06-08",3.2908,3.2908,3.1277,3.1757,1100.0],["2015-06-09",3.1948,3.2716,3.1948,3.2428,1000.0],["2015-06-10",3.214,3.214,3.0413,3.0893,4900.0],["2015-06-11",3.0893,3.1565,2.9358,3.0126,7200.0],["2015-06-12",3.0413,3.1277,2.9838,3.0317,7400.0],["2015-06-15",2.9646,2.9838,2.8878,2.8878,6700.0],["2015-06-16",2.8782,3.1565,2.8782,3.1565,12000.0],["2015-06-17",3.0413,3.0413,2.9646,2.9646,3200.0],["2015-06-18",2.907,3.0797,2.907,3.0797,3900.0],["2015-06-19",3.003,3.0605,2.907,2.9742,2100.0],["2015-06-22",2.907,3.1469,2.907,2.9742,6300.0],["2015-06-23",3.003,3.003,2.907,2.9454,4000.0],["2015-06-24",2.9454,2.9454,2.9454,2.9454,3800.0],["2015-06-25",2.907,2.9934,2.8399,2.9934,7500.0],["2015-06-26",2.8878,3.0126,2.8686,2.9742,23900.0],["2015-06-29",2.8782,2.8974,2.8207,2.859,16100.0],["2015-06-30",2.8111,2.859,2.8111,2.8207,29800.0],["2015-07-01",2.7823,2.8782,2.7823,2.8303,7400.0],["2015-07-02",2.8686,2.9742,2.8686,2.955,3000.0],["2015-07-06",2.9166,2.9166,2.8782,2.8782,5600.0],["2015-07-07",2.7919,2.9262,2.7919,2.8782,1400.0],["2015-07-08",2.859,2.8686,2.859,2.859,4100.0],["2015-07-09",2.8878,2.907,2.859,2.907,3300.0],["2015-07-10",2.8878,2.8878,2.7919,2.859,68300.0],["2015-07-13",2.9262,2.9262,2.8782,2.8782,2000.0],["2015-07-14",2.9166,3.003,2.8974,3.003,6200.0],["2015-07-15",2.9358,3.0126,2.859,2.859,3100.0],["2015-07-16",2.907,3.0126,2.907,2.9742,4000.0],["2015-07-17",3.0126,3.0797,3.003,3.003,1000.0],["2015-07-20",3.0413,3.0413,3.0126,3.0126,900.0],["2015-07-21",2.9646,2.9646,2.955,2.955,400.0],["2015-07-22",2.9262,2.9934,2.9262,2.9934,2200.0],["2015-07-23",2.9838,3.1181,2.8974,2.9742,11200.0],["2015-07-24",3.0126,3.0126,2.9262,2.9262,2800.0],["2015-07-27",3.003,3.003,3.003,3.003,900.0],["2015-07-28",3.0701,3.0797,3.0221,3.0221,700.0],["2015-07-29",3.0317,3.0317,3.0317,3.0317,400.0],["2015-07-30",3.0509,3.1373,3.0509,3.1373,2400.0],["2015-07-31",3.1373,3.1373,3.0605,3.1373,8300.0],["2015-08-03",3.0413,3.0605,2.9742,3.0605,1500.0],["2015-08-04",3.1373,3.1373,3.1373,3.1373,400.0],["2015-08-05",3.0797,3.0893,3.0221,3.0221,2400.0],["2015-08-06",3.0893,3.1085,3.0317,3.0893,3000.0],["2015-08-07",3.0701,3.1373,3.0605,3.1373,6900.0],["2015-08-10",3.1852,3.2044,3.0221,3.2044,7900.0],["2015-08-11",3.2428,3.2428,3.0221,3.2332,9300.0],["2015-08-12",3.2332,3.2332,3.2332,3.2332,600.0],["2015-08-13",3.1757,3.2428,3.1757,3.214,900.0],["2015-08-14",3.1469,3.2332,3.1469,3.2332,400.0],["2015-08-17",3.2332,3.2332,3.1469,3.2044,2600.0],["2015-08-18",3.2236,3.2332,3.1277,3.1277,500.0],["2015-08-19",3.1085,3.2332,3.1085,3.1277,10200.0],["2015-08-20",3.2332,3.2332,3.1277,3.1277,3300.0],["2015-08-21",3.0509,3.0701,3.0509,3.0701,3900.0],["2015-08-24",3.0221,3.1948,3.0221,3.1948,12300.0],["2015-08-25",3.2428,3.2428,3.1469,3.1469,700.0],["2015-08-26",3.214,3.2428,3.214,3.2428,900.0],["2015-08-27",3.1469,3.2524,3.0221,3.2428,24000.0],["2015-08-28",3.2428,3.2428,3.1373,3.1469,1100.0],["2015-08-31",3.1277,3.214,3.1181,3.1757,1900.0],["2015-09-01",3.1181,3.2236,3.1181,3.214,500.0],["2015-09-02",3.2236,3.2236,3.1181,3.1373,1600.0],["2015-09-03",3.1277,3.2044,3.1277,3.1469,2700.0],["2015-09-04",3.214,3.214,3.1277,3.1373,1400.0],["2015-09-08",3.1277,3.1277,3.1181,3.1277,2400.0],["2015-09-09",3.1181,3.1373,3.0221,3.0221,3100.0],["2015-09-10",2.9742,3.0413,2.8878,2.9742,10200.0],["2015-09-11",2.8782,3.0701,2.8782,3.0605,13100.0],["2015-09-14",3.0701,3.0701,2.9166,2.9262,5700.0],["2015-09-15",3.0317,3.0317,3.0126,3.0126,900.0],["2015-09-16",2.9358,2.9646,2.9262,2.9646,800.0],["2015-09-17",3.0509,3.0509,2.8303,2.8399,5400.0],["2015-09-18",2.9166,3.0701,2.8303,3.0701,5300.0],["2015-09-21",3.0701,3.0701,2.8782,2.9454,1500.0],["2015-09-22",2.8974,2.8974,2.8974,2.8974,500.0],["2015-09-23",2.8782,2.8782,2.7919,2.8782,4800.0],["2015-09-24",2.7823,2.7823,2.7823,2.7823,5300.0],["2015-09-25",2.7823,2.7823,2.7343,2.7823,4800.0],["2015-09-28",2.7343,2.7343,2.7343,2.7343,5900.0],["2015-09-29",2.7343,2.7631,2.7343,2.7631,600.0],["2015-09-30",2.7343,2.7631,2.7343,2.7631,7500.0],["2015-10-01",2.7631,2.7631,2.6768,2.6768,7800.0],["2015-10-02",2.6288,2.7823,2.0819,2.6384,44000.0],["2015-10-05",2.648,2.6959,2.6096,2.6959,6300.0],["2015-10-06",2.6192,2.6959,2.6096,2.6096,6900.0],["2015-10-07",2.6,2.6576,2.4177,2.5328,15600.0],["2015-10-08",2.4753,2.5328,2.4273,2.4273,19400.0],["2015-10-09",2.3026,2.5233,2.2738,2.3985,42500.0],["2015-10-12",2.3697,2.5233,2.3697,2.4369,11400.0],["2015-10-13",2.4465,2.5233,2.4465,2.4465,11300.0],["2015-10-14",2.5041,2.5328,2.4369,2.4369,500.0],["2015-10-15",2.4945,2.5328,2.4945,2.4945,7500.0],["2015-10-16",2.3985,2.6384,2.3985,2.6384,28700.0],["2015-10-19",2.5904,2.7823,2.5137,2.7823,12900.0],["2015-10-20",2.7823,2.7823,2.5904,2.7823,9100.0],["2015-10-21",2.8686,3.2428,2.8303,3.0221,42700.0],["2015-10-22",3.1277,3.1661,3.0797,3.0893,3200.0],["2015-10-23",3.1757,3.3579,3.0605,3.2908,35300.0],["2015-10-26",3.31,3.4443,3.214,3.4251,27700.0],["2015-10-27",3.4443,3.4443,3.0797,3.0797,22700.0],["2015-10-28",3.0701,3.3579,3.0701,3.3579,8600.0],["2015-10-29",3.4155,3.4443,3.3388,3.4251,6800.0],["2015-10-30",3.3771,3.4347,3.1661,3.3579,9800.0],["2015-11-02",3.4443,3.6458,3.3771,3.5498,57600.0],["2015-11-03",3.4731,3.4731,3.4155,3.4539,5500.0],["2015-11-04",3.5594,3.5786,3.4059,3.5786,19700.0],["2015-11-05",3.5306,3.5786,3.5019,3.5019,6000.0],["2015-11-06",3.4923,3.521,3.3675,3.3675,4000.0],["2015-11-09",3.2812,3.4539,3.2236,3.4539,28400.0],["2015-11-10",3.5594,3.5594,3.4827,3.4923,4400.0],["2015-11-11",3.5498,3.665,3.5402,3.617,12700.0],["2015-11-12",3.521,3.6554,3.5114,3.5594,3500.0],["2015-11-13",3.5498,3.6458,3.5498,3.6362,8500.0],["2015-11-16",3.569,3.6074,3.4731,3.5594,13700.0],["2015-11-17",3.5498,3.6458,3.5498,3.5882,7700.0],["2015-11-18",3.5882,3.617,3.5498,3.5978,5200.0],["2015-11-19",3.5786,3.5978,3.4443,3.569,4100.0],["2015-11-20",3.4923,3.4923,3.2812,3.3196,8600.0],["2015-11-23",3.3675,3.5019,3.3675,3.4251,1200.0],["2015-11-24",3.3292,3.5978,3.3292,3.5882,7900.0],["2015-11-25",3.5498,3.5498,3.3771,3.521,4100.0],["2015-11-27",3.4059,3.4635,3.4059,3.4635,500.0],["2015-11-30",3.4059,3.5978,3.3483,3.5498,9300.0],["2015-12-01",3.5498,3.6458,3.4539,3.617,13100.0],["2015-12-02",3.6458,3.6458,3.5114,3.5114,8100.0],["2015-12-03",3.5019,3.6458,3.4731,3.4731,2300.0],["2015-12-04",3.4539,3.4731,3.4347,3.4347,4000.0],["2015-12-07",3.3196,3.4059,3.3196,3.3196,2300.0],["2015-12-08",3.214,3.2812,3.1757,3.1757,2200.0],["2015-12-09",3.1469,3.1469,2.9262,3.003,3800.0],["2015-12-10",2.9934,3.003,2.9262,2.9742,9100.0],["2015-12-11",2.9262,2.9742,2.8111,2.8111,7600.0],["2015-12-14",2.7919,2.8015,2.7343,2.7439,2400.0],["2015-12-15",2.7439,2.8303,2.6864,2.6864,14400.0],["2015-12-16",2.5904,2.6672,2.5712,2.6384,55200.0],["2015-12-17",2.5808,2.6864,2.5712,2.5712,54100.0],["2015-12-18",2.5808,2.6384,2.5424,2.5904,34500.0],["2015-12-21",2.4657,2.4657,2.4657,2.4657,200.0],["2015-12-22",2.4753,2.6384,2.4177,2.5904,54100.0],["2015-12-23",2.6288,2.648,2.5712,2.5712,24900.0],["2015-12-24",2.5712,2.5904,2.5424,2.5712,14600.0],["2015-12-28",2.6,2.7151,2.5328,2.7151,28000.0],["2015-12-29",2.7151,2.7535,2.552,2.7343,41000.0],["2015-12-30",2.7343,3.6458,2.7343,3.5978,59400.0],["2015-12-31",3.5978,3.5978,3.3579,3.4155,23000.0],["2016-01-04",3.2812,3.4155,3.2812,3.3771,7200.0],["2016-01-05",3.3771,3.5019,3.3771,3.4923,2000.0],["2016-01-06",3.4923,3.8281,3.4923,3.8281,13200.0],["2016-01-07",3.5306,4.0775,3.5306,3.8856,21600.0],["2016-01-08",3.5978,3.6458,3.5019,3.5498,10900.0],["2016-01-11",3.5019,3.5114,3.5019,3.5114,2100.0],["2016-01-12",3.5978,3.6458,3.5114,3.6458,17200.0],["2016-01-13",3.617,3.6458,3.5114,3.5978,9900.0],["2016-01-14",3.5114,3.9336,3.5114,3.9336,9100.0],["2016-01-15",3.9912,4.7491,3.9912,4.4133,139000.0],["2016-01-19",4.5572,4.7971,4.2982,4.4805,118000.0],["2016-01-20",4.5092,4.6531,4.3845,4.5092,46600.0],["2016-01-21",4.6627,4.6627,4.231,4.2694,29900.0],["2016-01-22",4.4133,4.5092,4.231,4.4421,17400.0],["2016-01-25",4.1638,4.4421,4.0775,4.3461,12000.0],["2016-01-26",4.4421,4.5092,4.3078,4.3653,10900.0],["2016-01-27",4.2406,4.2694,4.0679,4.1734,8900.0],["2016-01-28",4.1543,4.4133,4.0775,4.1734,9900.0],["2016-01-29",4.2598,4.3941,4.2598,4.3174,10100.0],["2016-02-01",4.3845,4.3845,4.3365,4.3653,9100.0],["2016-02-02",4.3557,4.3941,4.3557,4.3941,4200.0],["2016-02-03",4.3653,4.3749,3.9432,3.9528,65500.0],["2016-02-04",3.924,4.0295,3.876,4.0295,19300.0],["2016-02-05",4.0679,4.1447,3.5402,3.8568,71000.0],["2016-02-08",3.8664,3.9624,3.7321,3.8952,9900.0],["2016-02-09",3.876,3.876,3.5978,3.7033,15600.0],["2016-02-10",3.6841,3.876,3.6554,3.7705,34200.0],["2016-02-11",3.7993,3.8376,3.6841,3.7993,3300.0],["2016-02-12",3.7801,3.8664,3.7033,3.8472,11000.0],["2016-02-16",3.9816,4.0583,3.9144,3.9432,3700.0],["2016-02-17",3.9816,3.9816,3.8185,3.8376,24300.0],["2016-02-18",3.8856,3.8856,3.7897,3.8376,1900.0],["2016-02-19",3.7513,3.8376,3.7129,3.8376,5200.0],["2016-02-22",3.7993,3.7993,3.7225,3.7321,5800.0],["2016-02-23",3.7609,3.8089,3.7321,3.8089,5000.0],["2016-02-24",3.8089,3.8089,3.7705,3.7705,12000.0],["2016-02-25",3.7993,3.8089,3.7513,3.8089,2100.0],["2016-02-26",3.8089,3.8089,3.7801,3.8089,15500.0],["2016-02-29",3.8089,3.9336,3.8089,3.8664,19000.0],["2016-03-01",3.9144,3.9912,3.876,3.972,4500.0],["2016-03-02",3.9336,4.2598,3.9144,4.1926,7000.0],["2016-03-03",4.2022,4.4133,4.183,4.2694,32400.0],["2016-03-04",4.4037,4.4709,4.2982,4.3653,10200.0],["2016-03-07",4.2214,4.4133,4.2214,4.3653,28000.0],["2016-03-08",4.3653,4.6819,4.3653,4.6052,15500.0],["2016-03-09",4.586,4.6531,4.5668,4.6531,6400.0],["2016-03-10",4.6436,4.8067,4.6148,4.7107,12700.0],["2016-03-11",4.8067,4.8067,4.6436,4.7971,21600.0],["2016-03-14",4.8067,4.9314,4.6723,4.9122,23300.0],["2016-03-15",4.8258,5.0849,4.8258,5.0465,17800.0],["2016-03-16",5.1233,5.5166,5.1233,5.5166,14900.0],["2016-03-17",5.9484,6.0347,5.7181,5.8428,62900.0],["2016-03-18",5.8044,5.8332,5.6222,5.6222,20000.0],["2016-03-21",5.5646,5.9004,5.2864,5.7757,62300.0],["2016-03-22",5.7757,5.9484,5.7757,5.8908,12200.0],["2016-03-23",5.9292,6.1306,5.6989,6.0731,40500.0],["2016-03-24",6.121,7.7904,5.9004,6.9557,130600.0],["2016-03-28",7.1476,8.4908,7.1476,7.9631,187700.0],["2016-03-29",8.0111,8.5388,7.6753,8.51,177500.0],["2016-03-30",8.5484,8.769,8.0687,8.6827,137600.0],["2016-03-31",8.7594,9.076,8.6347,8.8842,140800.0],["2016-04-01",8.9321,9.0856,8.155,8.5388,111400.0],["2016-04-04",8.6347,8.9033,8.3469,8.4428,92000.0],["2016-04-05",8.3949,8.8746,8.0399,8.7115,111600.0],["2016-04-06",8.7307,8.8458,8.5388,8.6059,84700.0],["2016-04-07",8.6635,8.7594,8.3949,8.4716,32300.0],["2016-04-08",8.2797,8.5388,8.2605,8.2989,46800.0],["2016-04-11",8.4524,8.5388,8.2222,8.2989,53600.0],["2016-04-12",8.2701,8.6827,8.155,8.4236,68500.0],["2016-04-13",8.414,8.8266,8.3181,8.6539,51700.0],["2016-04-14",8.5867,8.8266,8.4716,8.6923,34200.0],["2016-04-15",8.4908,8.8554,8.4908,8.5004,65600.0],["2016-04-18",8.0111,8.6059,6.7159,8.4908,90700.0],["2016-04-19",8.3181,8.7498,8.1742,8.7306,21100.0],["2016-04-20",8.7498,8.8074,8.3277,8.6731,33500.0],["2016-04-21",8.7307,10.2465,8.51,10.1698,130400.0],["2016-04-22",10.6207,11.3786,10.5631,11.062,123500.0],["2016-04-25",10.6111,10.9085,10.2177,10.5056,108900.0],["2016-04-26",10.6495,10.6495,7.9247,8.8746,979300.0],["2016-04-27",8.6347,8.8266,8.0974,8.8266,303300.0],["2016-04-28",8.6827,8.817,8.203,8.5867,161800.0],["2016-04-29",8.6347,8.7498,8.203,8.6827,82000.0],["2016-05-02",8.6539,8.6539,8.3949,8.5867,83600.0],["2016-05-03",8.51,8.7211,8.4428,8.4716,95900.0],["2016-05-04",8.5388,8.5388,8.1742,8.3469,67700.0],["2016-05-05",8.3565,8.5292,8.1742,8.4524,38200.0],["2016-05-06",8.5196,9.2391,8.1742,8.817,138900.0],["2016-05-09",8.7498,8.8938,8.7115,8.7786,44200.0],["2016-05-10",8.7211,8.9993,8.6059,8.8842,42300.0],["2016-05-11",8.8458,9.2104,8.817,9.0281,71700.0],["2016-05-12",8.6827,9.7668,8.6443,9.3543,115600.0],["2016-05-13",9.4982,9.4982,9.0568,9.383,48700.0],["2016-05-16",9.124,9.3159,8.9993,9.0664,77300.0],["2016-05-17",9.1144,9.3447,8.5388,8.9705,51400.0],["2016-05-18",8.8362,8.9033,8.6251,8.817,26900.0],["2016-05-19",8.7498,9.0281,8.2893,8.9225,44500.0],["2016-05-20",9.0377,9.1336,8.7019,9.0952,24000.0],["2016-05-23",9.2199,9.2583,8.1742,8.9417,33700.0],["2016-05-24",8.9417,9.0952,8.7019,8.9609,19800.0],["2016-05-25",9.1144,9.4982,9.1144,9.3255,28400.0],["2016-05-26",9.3351,9.9203,8.9321,9.6037,69300.0],["2016-05-27",9.7668,9.786,9.172,9.6613,79700.0],["2016-05-31",9.6901,10.0259,9.6805,9.9011,58200.0],["2016-06-01",9.8436,10.3233,9.1528,9.2487,41900.0],["2016-06-02",9.2487,9.7668,9.0664,9.2104,90000.0],["2016-06-03",9.3543,9.7284,9.2199,9.4982,28500.0],["2016-06-06",9.4022,9.4886,8.9705,9.3926,53300.0],["2016-06-07",9.3735,9.9011,9.3735,9.7668,52400.0],["2016-06-08",9.8628,9.8723,8.9705,9.3351,96800.0],["2016-06-09",9.1432,9.4886,9.124,9.2008,30800.0],["2016-06-10",9.0952,9.1336,8.6827,8.6827,41600.0],["2016-06-13",8.4332,8.817,8.1742,8.3085,31700.0],["2016-06-14",8.3853,8.8458,8.3661,8.4524,13800.0],["2016-06-15",8.5292,8.865,8.4236,8.5292,12800.0],["2016-06-16",8.6539,8.8554,8.3949,8.8074,20800.0],["2016-06-17",8.865,9.1336,8.6347,8.6347,34000.0],["2016-06-20",8.6923,8.8842,8.3469,8.4044,10400.0],["2016-06-21",8.5484,8.8458,8.5484,8.7019,14100.0],["2016-06-22",8.769,8.7786,8.155,8.51,38200.0],["2016-06-23",8.9321,8.9417,8.3085,8.462,15300.0],["2016-06-24",8.2126,8.5963,7.9535,8.0591,61500.0],["2016-06-27",8.0111,8.2222,7.5985,7.9056,30300.0],["2016-06-28",8.0591,8.6923,7.9535,8.6923,21200.0],["2016-06-29",8.6923,8.9513,8.3085,8.6155,25900.0],["2016-06-30",8.6347,9.1528,8.6059,9.0185,24300.0],["2016-07-01",8.7882,9.1816,8.6923,8.7115,30000.0],["2016-07-05",8.6731,9.1048,8.6731,8.9417,14400.0],["2016-07-06",8.8938,9.0089,8.3085,8.7978,45100.0],["2016-07-07",8.7306,9.0952,8.4908,8.8458,21800.0],["2016-07-08",8.9417,9.2583,8.7211,8.7211,23800.0],["2016-07-11",8.8554,8.9801,8.6443,8.8746,26800.0],["2016-07-12",8.865,9.0664,8.6635,8.9033,23800.0],["2016-07-13",8.9801,9.0281,8.6923,8.8458,14100.0],["2016-07-14",8.7882,8.9033,8.7307,8.7978,16300.0],["2016-07-15",8.7786,8.8362,8.6155,8.7306,13100.0],["2016-07-18",8.769,8.9705,8.769,8.865,46500.0],["2016-07-19",8.9129,9.1048,8.7211,8.7594,14700.0],["2016-07-20",8.7786,8.8746,8.7306,8.8746,12900.0],["2016-07-21",8.9417,8.9513,8.7402,8.8554,11100.0],["2016-07-22",8.8266,8.9033,8.7115,8.817,8300.0],["2016-07-25",8.7498,8.8554,8.6347,8.6923,9300.0],["2016-07-26",8.7402,8.8937,8.6443,8.817,9100.0],["2016-07-27",8.8554,8.9417,8.8554,8.8554,4900.0],["2016-07-28",8.865,8.9705,8.7978,8.8362,6800.0],["2016-07-29",8.8937,8.9417,8.8362,8.8458,1900.0],["2016-08-01",9.0664,9.786,9.0664,9.2199,87200.0],["2016-08-02",9.479,9.9299,9.0281,9.0281,25900.0],["2016-08-03",9.0664,9.2871,8.817,9.1816,5600.0],["2016-08-04",9.1912,9.6997,8.9513,9.6421,19100.0],["2016-08-05",9.5941,9.5941,9.3735,9.4694,12900.0],["2016-08-08",9.7956,10.1602,9.7956,10.0067,68000.0],["2016-08-09",10.0738,10.4576,9.6997,9.8532,38200.0],["2016-08-10",9.8723,10.3904,9.8628,10.0354,68800.0],["2016-08-11",10.0259,10.4288,9.6805,9.6901,32000.0],["2016-08-12",9.6325,9.834,8.6347,9.4502,23000.0],["2016-08-15",9.5366,10.0067,9.5366,9.9107,17600.0],["2016-08-16",9.9395,10.0738,9.4118,9.4502,23400.0],["2016-08-17",9.527,9.6517,9.3447,9.431,8800.0],["2016-08-18",9.383,9.5557,9.3735,9.4118,17200.0],["2016-08-19",9.4406,9.6997,9.4406,9.6997,21900.0],["2016-08-22",9.6133,10.2945,9.3735,9.6325,62200.0],["2016-08-23",9.7188,10.2561,9.7188,10.1602,38700.0],["2016-08-24",10.0738,11.1388,10.0738,10.9373,125600.0],["2016-08-25",10.6495,10.8318,10.4096,10.6974,26400.0],["2016-08-26",10.5727,10.8797,10.5727,10.7742,26800.0],["2016-08-29",10.7454,10.8893,10.4768,10.8893,38400.0],["2016-08-30",10.7838,11.7912,10.7838,11.7048,69100.0],["2016-08-31",11.7144,11.7528,11.3211,11.5129,49900.0],["2016-09-01",11.4266,11.5129,11.1292,11.4938,35700.0],["2016-09-02",11.6377,11.6377,11.1867,11.5033,47800.0],["2016-09-06",11.7144,11.7432,11.3402,11.465,56900.0],["2016-09-07",11.3115,11.4458,11.158,11.1867,33300.0],["2016-09-08",11.0812,11.465,10.2657,11.0812,77700.0],["2016-09-09",11.0045,11.3019,10.4384,11.1867,42500.0],["2016-09-12",11.2635,11.5033,11.0524,11.4266,67300.0],["2016-09-13",11.4266,11.5129,11.3211,11.417,43200.0],["2016-09-14",11.3882,11.5993,11.0716,11.4362,16300.0],["2016-09-15",11.465,11.6377,11.465,11.5513,17000.0],["2016-09-16",11.7528,11.7528,11.3307,11.676,35600.0],["2016-09-19",11.5129,11.7816,11.5129,11.7816,14000.0],["2016-09-20",11.6473,11.8008,11.5225,11.7336,27400.0],["2016-09-21",11.7144,11.8008,11.2827,11.7432,28900.0],["2016-09-22",11.8008,11.8008,11.7048,11.7144,7400.0],["2016-09-23",11.7528,12.2325,11.7048,12.1366,38100.0],["2016-09-26",12.1941,12.3189,11.9639,12.127,15500.0],["2016-09-27",12.0022,12.338,12.0022,12.1558,37000.0],["2016-09-28",12.1653,12.1653,12.1174,12.1174,28200.0],["2016-09-29",12.0982,12.6355,12.0982,12.2517,40300.0],["2016-09-30",12.3764,13.1343,12.3764,13.1343,36400.0],["2016-10-03",12.9233,13.3262,12.4436,12.4436,73400.0],["2016-10-04",12.7506,13.3262,12.6738,12.7122,48000.0],["2016-10-05",12.7986,13.0864,12.7698,12.8657,9000.0],["2016-10-06",12.8945,13.096,12.789,12.8561,9100.0],["2016-10-07",12.8753,13.0,12.3764,12.4915,16300.0],["2016-10-10",12.6259,12.7506,12.434,12.5395,17100.0],["2016-10-11",12.3476,12.3572,11.1388,11.369,77000.0],["2016-10-12",11.369,11.9543,10.6495,11.5609,46300.0],["2016-10-13",11.417,11.9447,11.1484,11.3978,13300.0],["2016-10-14",11.8487,12.8177,11.8487,12.2229,52600.0],["2016-10-17",12.386,12.6355,12.3284,12.3284,20900.0],["2016-10-18",12.3956,12.5203,11.9447,11.9447,12100.0],["2016-10-19",11.9831,11.9831,11.369,11.9735,47600.0],["2016-10-20",11.9159,12.2325,11.7624,12.031,21600.0],["2016-10-21",12.0214,12.5011,11.9926,12.2709,11600.0],["2016-10-24",12.2901,12.5203,12.127,12.2037,18200.0],["2016-10-25",12.2037,12.3956,11.5321,11.5993,32500.0],["2016-10-26",11.5993,12.079,11.0812,11.3115,34600.0],["2016-10-27",11.2827,11.2827,10.9373,11.0236,20800.0],["2016-10-28",10.9277,11.3594,10.9277,11.0524,7300.0],["2016-10-31",10.9661,11.2251,10.5919,11.1004,32300.0],["2016-11-01",10.8989,11.3019,10.7838,10.9853,19000.0],["2016-11-02",10.8701,11.0716,10.8701,10.9757,8300.0],["2016-11-03",10.8893,10.9469,10.7454,10.8126,8500.0],["2016-11-04",10.7742,11.1004,10.6974,10.8605,10800.0],["2016-11-07",10.9181,11.0812,10.8414,10.9277,13500.0],["2016-11-08",10.7838,11.1196,10.7838,10.851,8500.0],["2016-11-09",10.755,12.5779,8.6539,12.0022,39000.0],["2016-11-10",11.8487,11.9543,10.755,11.1867,72800.0],["2016-11-11",11.2155,11.8104,10.6783,11.465,21500.0],["2016-11-14",11.3786,11.5129,11.1867,11.369,8200.0],["2016-11-15",11.3115,11.3211,10.803,10.851,13900.0],["2016-11-16",10.9085,11.1196,10.7838,10.9757,12300.0],["2016-11-17",10.8989,10.9949,10.803,10.8318,13400.0],["2016-11-18",10.8222,11.5033,10.755,11.1388,20100.0],["2016-11-21",11.0524,11.369,11.014,11.2539,3500.0],["2016-11-22",11.1771,11.7912,11.1771,11.7048,10800.0],["2016-11-23",11.6664,11.9447,11.5609,11.5897,31300.0],["2016-11-25",11.6377,11.6569,11.5513,11.5513,7000.0],["2016-11-28",11.4362,11.6664,11.1771,11.5129,6100.0],["2016-11-29",11.5801,12.5875,11.5801,11.9255,101600.0],["2016-11-30",11.7432,12.7218,11.3978,12.2805,117800.0],["2016-12-01",12.0886,12.6834,11.7528,12.5203,271400.0],["2016-12-02",12.5107,13.096,11.9063,12.2229,234700.0],["2016-12-05",12.338,13.2303,12.338,13.048,234300.0],["2016-12-06",13.1823,14.5543,13.0864,13.8347,180800.0],["2016-12-07",14.1897,15.4273,13.5757,15.3314,259100.0],["2016-12-08",15.3794,16.6458,15.3794,15.7919,135100.0],["2016-12-09",16.003,16.003,13.4414,15.744,361800.0],["2016-12-12",15.7919,15.8783,13.1152,14.5735,196300.0],["2016-12-13",14.2473,14.7462,13.1343,14.065,148500.0],["2016-12-14",14.0554,14.2761,13.6141,13.9786,38000.0],["2016-12-15",13.9594,14.631,13.3166,14.4967,138900.0],["2016-12-16",14.5063,15.4273,14.3624,14.5927,61700.0],["2016-12-19",14.6982,15.1395,14.4679,14.9093,35500.0],["2016-12-20",15.0148,15.6672,15.0148,15.4465,26000.0],["2016-12-21",15.4849,15.7823,14.9668,15.0915,41600.0],["2016-12-22",15.2451,15.4849,14.9956,15.1971,25900.0],["2016-12-23",15.1587,15.5425,15.1011,15.4082,13700.0],["2016-12-27",15.7727,15.7727,15.2547,15.4273,24300.0],["2016-12-28",15.4465,15.7535,14.7654,14.8709,16800.0],["2016-12-29",14.7078,15.1875,14.5351,14.8901,31200.0],["2016-12-30",14.9476,15.3314,14.727,14.8037,33200.0],["2017-01-03",15.0052,15.293,14.1993,14.2377,45800.0],["2017-01-04",14.3528,14.7749,14.1321,14.1321,29600.0],["2017-01-05",13.6812,14.2089,13.6812,14.0746,34400.0],["2017-01-06",14.113,14.5159,13.9211,13.9403,21700.0],["2017-01-09",13.9403,14.017,13.2783,13.5853,31800.0],["2017-01-10",13.758,14.5927,13.7292,14.2761,27300.0],["2017-01-11",14.1321,14.2377,13.451,13.8635,36300.0],["2017-01-12",13.7292,14.1321,13.5469,13.6716,9200.0],["2017-01-13",13.1056,13.5181,12.1558,12.6451,84700.0],["2017-01-17",12.6642,12.6642,11.2923,11.5033,80800.0],["2017-01-18",11.6185,11.6569,10.3617,11.4074,129100.0],["2017-01-19",11.4842,11.7432,10.7934,11.417,47200.0],["2017-01-20",11.3594,11.6185,11.1292,11.2443,78600.0],["2017-01-23",11.1676,11.2155,9.7188,9.9107,94500.0],["2017-01-24",9.8819,10.7838,9.6709,10.4096,45000.0],["2017-01-25",10.1122,11.3211,10.1122,10.6783,49100.0],["2017-01-26",10.496,11.0332,10.496,10.5631,21000.0],["2017-01-27",10.6399,10.7166,10.2561,10.4096,15600.0],["2017-01-30",10.4096,10.4096,10.0546,10.0546,4400.0],["2017-01-31",10.0354,10.2177,9.834,10.045,16300.0],["2017-02-01",10.0738,10.3329,9.9587,10.141,40600.0],["2017-02-02",10.0354,10.3137,9.8532,10.0067,11400.0],["2017-02-03",9.9971,10.9949,9.9971,10.5056,12000.0],["2017-02-06",10.4672,10.4672,9.8915,10.1026,17900.0],["2017-02-07",10.1218,10.4576,9.8819,9.8915,12600.0],["2017-02-08",10.0834,10.448,9.9395,10.0354,9700.0],["2017-02-09",10.0834,10.3329,9.9395,10.3137,34200.0],["2017-02-10",10.1506,10.496,10.0738,10.093,47000.0],["2017-02-13",9.9491,10.7454,9.8532,10.7358,92800.0],["2017-02-14",10.6303,11.2059,10.2849,11.0812,50100.0],["2017-02-15",10.9661,11.5801,10.7358,11.4842,75200.0],["2017-02-16",11.6569,11.6569,11.2251,11.3403,15900.0],["2017-02-17",11.3115,11.4074,11.0428,11.2251,11000.0],["2017-02-21",11.2827,11.7528,11.1196,11.7432,27200.0],["2017-02-22",11.6952,11.6952,10.7934,11.369,38500.0],["2017-02-23",11.4362,11.4362,10.9853,11.0908,15400.0],["2017-02-24",10.9853,11.2827,10.9565,11.1388,8800.0],["2017-02-27",10.9949,11.8871,10.7646,11.8871,27100.0],["2017-02-28",11.7432,11.7432,11.2347,11.5609,30100.0],["2017-03-01",11.8583,12.1366,11.3211,11.9831,69300.0],["2017-03-02",12.2517,12.5683,11.8295,12.0118,55600.0],["2017-03-03",12.5779,12.5779,11.7912,12.0982,32800.0],["2017-03-06",12.127,12.127,11.3211,11.4266,20800.0],["2017-03-07",11.3019,11.3019,10.4288,10.5343,46400.0],["2017-03-08",10.3233,10.3617,9.0185,9.0568,73000.0],["2017-03-09",8.7786,8.7786,7.8288,8.2701,145100.0],["2017-03-10",8.3469,8.865,7.5698,8.0111,90500.0],["2017-03-13",8.0207,8.0591,7.6273,7.8192,43900.0],["2017-03-14",7.752,7.8288,7.0229,7.5026,43600.0],["2017-03-15",7.541,7.6177,6.9749,7.4354,79600.0],["2017-03-16",7.2532,8.1358,7.2532,7.8,46900.0],["2017-03-17",7.8,8.9129,7.6753,8.2318,94400.0],["2017-03-20",8.2989,9.124,8.2222,8.6443,64700.0],["2017-03-21",8.5675,8.5675,7.848,8.0207,55800.0],["2017-03-22",7.9151,8.203,7.7233,7.8384,36000.0],["2017-03-23",8.0015,8.2509,8.0015,8.0399,18000.0],["2017-03-24",8.0111,8.7115,8.0111,8.5196,62700.0],["2017-03-27",8.3949,8.769,8.3085,8.4236,116600.0],["2017-03-28",8.3661,8.8458,8.3277,8.6443,154900.0],["2017-03-29",8.6827,8.7402,8.2701,8.3949,68100.0],["2017-03-30",8.4908,9.1048,8.3085,8.7978,87900.0],["2017-03-31",8.7882,9.1624,8.6155,9.0377,126400.0],["2017-04-03",9.1912,9.2199,8.4428,8.51,86900.0],["2017-04-04",8.5292,8.7115,7.5985,7.6945,89600.0],["2017-04-05",7.8768,7.9631,7.3395,7.6177,118000.0],["2017-04-06",7.6753,7.8096,7.234,7.6369,61300.0],["2017-04-07",7.5985,7.9631,7.5794,7.6753,60500.0],["2017-04-10",7.7233,8.0111,7.6465,7.9631,98100.0],["2017-04-11",7.8672,8.5388,7.7329,8.2222,123600.0],["2017-04-12",8.1934,8.4428,7.8192,8.155,119900.0],["2017-04-13",7.9535,8.3757,7.5602,8.107,105300.0],["2017-04-17",8.0015,8.0015,5.814,5.8524,313300.0],["2017-04-18",5.9963,6.4089,5.8044,6.3609,170700.0],["2017-04-19",6.4089,6.8118,6.3417,6.7159,164900.0],["2017-04-20",6.7639,6.9078,6.4568,6.5912,85800.0],["2017-04-21",6.6967,6.7255,6.2937,6.4089,31000.0],["2017-04-24",6.6199,6.6679,6.2362,6.3801,44200.0],["2017-04-25",6.4377,6.7063,6.0731,6.2266,95200.0],["2017-04-26",6.217,6.3897,6.0731,6.121,63200.0],["2017-04-27",6.1882,6.2458,5.8812,5.9867,19800.0],["2017-04-28",5.9963,6.217,5.8716,5.9388,44400.0],["2017-05-01",5.9579,5.9579,5.1137,5.8716,158100.0],["2017-05-02",5.862,6.0923,5.7277,5.7948,67200.0],["2017-05-03",5.7469,5.7565,5.4591,5.603,71700.0],["2017-05-04",5.4686,6.9749,5.4686,6.6487,125000.0],["2017-05-05",6.879,7.5794,6.3609,7.0517,171300.0],["2017-05-08",6.9078,7.138,6.9078,6.927,30200.0],["2017-05-09",6.9078,6.9078,6.5912,6.7447,62100.0],["2017-05-10",6.7255,6.9557,5.9004,5.9771,93300.0],["2017-05-11",6.0155,6.7159,5.6701,6.0059,81300.0],["2017-05-12",5.91,6.1115,5.8524,5.9867,21500.0],["2017-05-15",5.9484,6.1402,5.9004,6.0059,121400.0],["2017-05-16",6.1594,6.2362,5.7661,5.7853,121400.0],["2017-05-17",5.7565,5.8236,5.2768,5.5166,68000.0],["2017-05-18",5.5838,5.7565,5.1808,5.2288,79000.0],["2017-05-19",5.3247,5.7277,5.1329,5.5262,42400.0],["2017-05-22",5.4782,5.4782,5.0561,5.1233,36000.0],["2017-05-23",5.1808,5.3535,5.1329,5.248,11100.0],["2017-05-24",5.248,5.2768,5.0657,5.1904,13100.0],["2017-05-25",5.2768,5.3919,5.0657,5.3439,22200.0],["2017-05-26",5.4686,5.507,4.941,5.1424,17500.0],["2017-05-30",5.1137,5.2192,4.9793,5.152,7300.0],["2017-05-31",4.893,5.1808,4.8642,5.0465,49600.0],["2017-06-01",5.0753,5.2768,5.0657,5.1329,89200.0],["2017-06-02",5.1329,5.7277,5.1329,5.4111,29100.0],["2017-06-05",5.3823,5.5838,5.3823,5.4782,26200.0],["2017-06-06",5.4399,5.6317,5.4207,5.4207,17200.0],["2017-06-07",5.4207,5.6317,5.3919,5.4782,13500.0],["2017-06-08",5.4878,5.6797,5.4878,5.555,14400.0],["2017-06-09",5.7373,5.9963,5.603,5.6509,23000.0],["2017-06-12",5.5742,6.1786,5.5742,5.6989,23800.0],["2017-06-13",5.7565,5.9579,5.6797,5.862,47000.0],["2017-06-14",6.0347,6.0731,5.7757,5.8236,20900.0],["2017-06-15",5.7085,5.9867,5.7085,5.9292,6000.0],["2017-06-16",5.9771,5.9771,5.7948,5.8812,20300.0],["2017-06-19",5.9771,5.9771,5.7565,5.7948,4000.0],["2017-06-20",5.7565,6.3321,5.7565,6.0539,54300.0],["2017-06-21",6.3129,6.3129,5.7565,5.7661,21200.0],["2017-06-22",5.8044,6.0635,5.6893,5.6893,60600.0],["2017-06-23",5.7565,5.9867,5.6126,5.6126,80500.0],["2017-06-26",5.6605,5.9484,5.6605,5.7853,19300.0],["2017-06-27",5.7181,5.9292,5.7085,5.7757,17900.0],["2017-06-28",5.6701,5.9484,5.6701,5.7277,87500.0],["2017-06-29",5.8044,5.8044,5.6222,5.7181,23600.0],["2017-06-30",5.6989,5.7948,5.6989,5.7757,16700.0],["2017-07-03",5.7565,5.7565,5.7469,5.7469,800.0],["2017-07-05",5.7373,5.814,5.7181,5.7181,8700.0],["2017-07-06",5.7565,5.9867,5.7469,5.7469,12200.0],["2017-07-07",5.7853,6.1594,5.7085,6.0443,22100.0],["2017-07-10",6.1019,6.1498,5.8044,5.9388,29200.0],["2017-07-11",5.9963,5.9963,5.8716,5.9004,10800.0],["2017-07-12",5.9004,5.9867,5.9004,5.9004,4800.0],["2017-07-13",5.9004,6.0251,5.9004,5.9004,14400.0],["2017-07-14",5.9004,5.9388,5.8524,5.8524,45000.0],["2017-07-17",5.8428,5.9867,5.6701,5.7565,80500.0],["2017-07-18",5.7277,5.7469,5.5934,5.6126,135700.0],["2017-07-19",5.6509,5.6605,5.4591,5.603,456000.0],["2017-07-20",5.5646,5.6317,5.5166,5.6222,71100.0],["2017-07-21",5.5166,5.6989,5.5166,5.6413,132500.0],["2017-07-24",5.6797,5.8236,5.2672,5.4878,38500.0],["2017-07-25",5.5166,6.524,5.3919,6.0635,159000.0],["2017-07-26",5.91,7.3875,5.91,7.0517,188900.0],["2017-07-27",7.0037,7.2436,6.9557,7.1284,83700.0],["2017-07-28",7.1956,7.5698,6.9749,7.1188,97600.0],["2017-07-31",7.3683,7.6753,7.0709,7.1668,76400.0],["2017-08-01",7.1956,7.4354,7.186,7.3011,37200.0],["2017-08-02",7.3491,7.3875,6.9557,7.1764,35500.0],["2017-08-03",6.9557,7.3203,6.6008,6.8694,33500.0],["2017-08-04",6.7159,7.3299,6.7159,6.831,57200.0],["2017-08-07",7.1668,7.2052,6.6775,6.879,32100.0],["2017-08-08",6.9365,6.9845,6.6103,6.8982,21800.0],["2017-08-09",6.8982,7.0325,6.8406,6.9461,49500.0],["2017-08-10",6.9749,7.0325,6.9078,6.9365,11900.0],["2017-08-11",6.9941,7.1284,6.7447,7.1284,34900.0],["2017-08-14",7.138,8.8362,6.9174,8.7306,151700.0],["2017-08-15",8.5675,8.9705,8.4908,8.8937,74100.0],["2017-08-16",8.9705,10.2561,8.8746,9.834,139600.0],["2017-08-17",10.0546,11.0045,9.6997,10.5439,220000.0],["2017-08-18",10.3904,11.0332,10.1026,10.496,51900.0],["2017-08-21",10.5727,10.5727,10.1026,10.2465,108500.0],["2017-08-22",10.1985,10.2177,9.6901,9.6901,42500.0],["2017-08-23",9.6133,9.6901,9.2104,9.5653,66500.0],["2017-08-24",9.7764,10.0738,9.6037,9.738,22900.0],["2017-08-25",9.6133,9.7572,9.5174,9.6421,17300.0],["2017-08-28",9.6901,10.5727,9.4598,10.3712,71300.0],["2017-08-29",10.7934,10.7934,10.3904,10.5727,84000.0],["2017-08-30",10.6974,11.6473,10.6878,11.5033,45000.0],["2017-08-31",11.5129,11.6089,11.1484,11.4458,59500.0],["2017-09-01",11.1388,11.3019,10.2273,10.4768,72200.0],["2017-09-05",10.2657,10.7838,10.2657,10.7166,20400.0],["2017-09-06",9.9779,13.355,9.9011,13.0096,136400.0],["2017-09-07",12.5203,13.3358,11.7816,12.0214,100900.0],["2017-09-08",11.724,12.3284,11.2731,12.1845,93700.0],["2017-09-11",12.0502,12.3764,11.6473,11.6569,31900.0],["2017-09-12",11.6089,11.6089,10.9277,11.1388,65700.0],["2017-09-13",11.2827,12.3764,11.062,11.8967,41800.0],["2017-09-14",11.9447,11.9831,11.5321,11.6185,28000.0],["2017-09-15",11.724,11.7816,11.3211,11.5225,28800.0],["2017-09-18",11.7144,12.1558,11.4074,11.724,45400.0],["2017-09-19",11.6281,11.6473,10.707,10.8605,49900.0],["2017-09-20",10.8414,11.0332,10.7454,10.7742,24000.0],["2017-09-21",11.1004,11.1292,10.496,10.9085,73900.0],["2017-09-22",10.4192,11.4746,10.4192,11.417,25000.0],["2017-09-25",11.4746,11.6856,10.7166,10.7646,69100.0],["2017-09-26",11.0332,11.2443,10.8414,10.9565,20000.0],["2017-09-27",11.3594,11.7432,10.9565,11.5705,15400.0],["2017-09-28",11.6089,11.8104,11.3786,11.4554,27400.0],["2017-09-29",11.2251,11.8967,11.0428,11.5993,44500.0],["2017-10-02",11.7144,11.9927,11.014,11.5129,36500.0],["2017-10-03",11.6569,11.6569,10.7262,11.1292,75500.0],["2017-10-04",11.0812,11.772,11.0812,11.5321,74100.0],["2017-10-05",11.6089,12.338,11.1196,11.9735,123300.0],["2017-10-06",12.079,12.7026,11.3498,12.7026,114200.0],["2017-10-09",12.7506,12.9521,12.386,12.4628,90900.0],["2017-10-10",12.2709,12.386,11.3307,11.6089,58200.0],["2017-10-11",11.5993,11.7528,10.8989,11.0524,70200.0],["2017-10-12",10.9469,11.3019,10.5631,10.6591,30300.0],["2017-10-13",10.755,11.0812,10.2657,10.496,44800.0],["2017-10-16",10.5056,10.8414,9.8915,10.8414,81000.0],["2017-10-17",11.1771,11.1963,10.496,10.8989,43900.0],["2017-10-18",10.9373,10.9949,10.4864,10.6207,69900.0],["2017-10-19",10.707,11.465,10.707,11.1292,50100.0],["2017-10-20",11.1292,11.6089,11.1292,11.1867,35200.0],["2017-10-23",11.9927,12.5107,11.2059,12.0598,64700.0],["2017-10-24",12.2613,12.6355,11.8967,12.1845,16500.0],["2017-10-25",12.4724,12.4724,11.9063,11.9351,14800.0],["2017-10-26",11.8008,12.1749,11.8008,12.127,6500.0],["2017-10-27",12.2997,12.4724,12.1749,12.4148,13400.0],["2017-10-30",12.338,12.3764,11.5225,11.8104,36100.0],["2017-10-31",11.7048,11.9927,11.2155,11.9831,73200.0],["2017-11-01",12.0406,12.0982,11.1292,11.417,57000.0],["2017-11-02",11.5129,11.9159,11.0716,11.9159,36200.0],["2017-11-03",11.8104,12.031,11.5033,11.9927,32600.0],["2017-11-06",11.8775,12.3189,11.6665,12.127,41200.0],["2017-11-07",12.1845,12.9233,11.9159,12.2709,161600.0],["2017-11-08",12.1078,12.1174,11.158,11.3882,64000.0],["2017-11-09",11.417,11.417,10.8414,11.369,56100.0],["2017-11-10",11.6856,11.9351,11.1292,11.5225,88500.0],["2017-11-13",11.4458,11.5129,10.9277,11.2251,42700.0],["2017-11-14",11.3115,11.8967,10.8797,11.1292,43700.0],["2017-11-15",11.3978,11.5609,10.8414,11.4554,73500.0],["2017-11-16",11.4074,11.9351,11.3115,11.6185,18800.0],["2017-11-17",11.6089,11.7912,11.5129,11.7912,6700.0],["2017-11-20",11.6665,11.7816,11.3019,11.5993,59100.0],["2017-11-21",11.6377,11.9735,11.1292,11.9447,49700.0],["2017-11-22",11.8871,12.2517,11.8487,11.8871,121600.0],["2017-11-24",11.6377,12.1462,11.6377,12.1462,8000.0],["2017-11-27",12.1845,12.1845,11.5993,11.6281,15200.0],["2017-11-28",11.3786,11.8104,11.3786,11.5225,29900.0],["2017-11-29",11.8487,12.127,11.5321,11.5321,20600.0],["2017-11-30",11.676,12.2325,11.3019,11.724,253000.0],["2017-12-01",11.7816,12.0982,11.5129,12.0694,17300.0],["2017-12-04",12.031,12.9521,12.031,12.3476,98200.0],["2017-12-05",11.9926,12.8753,11.9926,12.4628,44100.0],["2017-12-06",12.4724,12.5395,11.9639,12.338,16800.0],["2017-12-07",12.386,12.5491,12.1366,12.2997,82400.0],["2017-12-08",12.0118,12.434,11.9927,12.1558,48700.0],["2017-12-11",12.2805,12.4436,12.0982,12.1462,10800.0],["2017-12-12",12.079,12.4436,12.079,12.2133,7700.0],["2017-12-13",12.3093,12.693,12.2997,12.434,44600.0],["2017-12-14",12.3476,12.5107,11.7816,11.8391,70600.0],["2017-12-15",11.8967,12.2421,11.5321,12.031,30700.0],["2017-12-18",12.3668,12.3668,12.079,12.2229,7300.0],["2017-12-19",12.2133,12.2229,11.5513,11.8295,47100.0],["2017-12-20",11.9159,12.0502,11.5705,11.7528,21600.0],["2017-12-21",11.6569,12.4724,11.6377,12.2229,22400.0],["2017-12-22",12.3284,12.5011,12.0406,12.2517,8000.0],["2017-12-26",12.3956,12.6642,12.1845,12.3668,11700.0],["2017-12-27",12.6163,12.6163,12.0214,12.0598,5100.0],["2017-12-28",12.0982,12.3668,12.0118,12.1174,14800.0],["2017-12-29",12.1845,12.4436,12.031,12.3284,37700.0],["2018-01-02",12.2517,12.4532,12.079,12.0886,15000.0],["2018-01-03",12.0982,12.6738,12.0982,12.4628,47000.0],["2018-01-04",12.4628,12.5587,12.2997,12.3093,19900.0],["2018-01-05",14.5831,19.2266,14.5831,18.2288,989900.0],["2018-01-08",17.9602,21.1071,16.4059,21.1071,529000.0],["2018-01-09",21.3757,23.7263,19.3897,21.6443,447000.0],["2018-01-10",21.5196,22.575,19.879,20.5122,93400.0],["2018-01-11",20.3683,21.2798,19.3801,19.6104,39600.0],["2018-01-12",20.6274,20.9152,20.2052,20.3203,69400.0],["2018-01-16",20.6945,20.7521,19.7447,19.8502,47200.0],["2018-01-17",20.1477,20.9248,19.6775,20.2724,54300.0],["2018-01-18",20.5602,20.8096,19.831,20.4547,27100.0],["2018-01-19",20.6274,20.8384,20.2724,20.6945,56700.0],["2018-01-22",20.7905,20.9919,20.3299,20.3299,31800.0],["2018-01-23",20.4739,21.6443,19.9558,20.5986,37800.0],["2018-01-24",21.1071,21.7211,20.0997,20.9919,44900.0],["2018-01-25",21.0591,23.9373,20.1477,23.2945,268900.0],["2018-01-26",23.2466,23.9757,21.5772,22.3543,248100.0],["2018-01-29",22.2104,22.5558,21.5868,21.9705,74100.0],["2018-01-30",22.0089,22.6805,20.5122,20.9919,49000.0],["2018-01-31",21.0399,21.4716,20.637,21.1934,54400.0],["2018-02-01",21.0495,21.155,20.5794,21.155,69600.0],["2018-02-02",21.2318,21.2318,20.493,20.8768,41700.0],["2018-02-05",20.9632,20.9727,18.1137,19.3034,103000.0],["2018-02-06",18.3536,20.5506,18.2384,20.0709,82700.0],["2018-02-07",20.186,21.5868,20.186,21.1263,93700.0],["2018-02-08",21.2989,21.3085,20.0421,20.4259,32400.0],["2018-02-09",20.6465,21.0303,19.4185,20.5986,96900.0],["2018-02-12",20.4834,20.6178,20.186,20.4643,72800.0],["2018-02-13",19.5144,20.6178,19.4953,20.5794,28500.0],["2018-02-14",20.5218,20.848,20.0421,20.6082,46200.0],["2018-02-15",20.6561,20.944,19.8023,20.7041,54400.0],["2018-02-16",21.2126,21.9993,20.3012,20.541,32000.0],["2018-02-20",20.2724,20.6274,19.7543,19.8502,27600.0],["2018-02-21",19.8502,20.4547,19.8406,20.1093,85000.0],["2018-02-22",20.0421,21.0495,19.5624,19.9941,35100.0],["2018-02-23",19.9941,20.5986,19.7639,20.3108,78000.0],["2018-02-26",20.5026,20.5314,20.0133,20.5026,33900.0],["2018-02-27",20.8001,21.1071,20.1572,20.3875,32500.0],["2018-02-28",20.2724,21.1454,19.8886,20.5218,104300.0],["2018-03-01",20.6465,20.7905,19.4185,20.2436,110000.0],["2018-03-02",19.8886,20.896,19.4473,20.6657,55400.0],["2018-03-05",20.7521,21.3853,19.9558,21.1838,79300.0],["2018-03-06",21.203,21.3949,20.3203,21.2318,82300.0],["2018-03-07",20.8576,22.9683,20.8576,22.5462,108800.0],["2018-03-08",22.834,23.0643,21.6827,22.6901,106100.0],["2018-03-09",22.6133,23.6687,22.3543,22.786,85400.0],["2018-03-12",22.7477,22.834,22.3639,22.7093,56200.0],["2018-03-13",22.8052,22.9395,22.0857,22.3255,73200.0],["2018-03-14",22.6037,22.834,22.172,22.6517,70400.0],["2018-03-15",22.9587,22.9587,22.3351,22.5462,83600.0],["2018-03-16",22.0953,22.834,21.865,22.8244,75600.0],["2018-03-19",22.9299,22.9299,21.7882,22.5462,94400.0],["2018-03-20",22.4502,22.6901,22.2392,22.268,56000.0],["2018-03-21",22.124,22.7285,22.0185,22.5462,77000.0],["2018-03-22",22.2392,22.5942,21.9418,22.3351,34300.0],["2018-03-23",22.3543,22.5558,21.8362,22.0665,57100.0],["2018-03-26",22.3447,22.834,21.6156,22.6997,116800.0],["2018-03-27",23.1602,23.1698,20.2244,21.1071,150700.0],["2018-03-28",20.3012,21.9322,19.1978,20.5506,63900.0],["2018-03-29",20.8576,21.3085,20.6274,21.1071,89200.0],["2018-04-02",21.1071,22.0665,20.1572,20.5986,58200.0],["2018-04-03",20.5986,22.6709,20.5986,21.7211,53100.0],["2018-04-04",21.2414,25.127,21.0015,24.3691,178700.0],["2018-04-05",24.9447,25.741,24.1772,24.6473,147200.0],["2018-04-06",24.1292,24.6089,23.0355,23.2849,75900.0],["2018-04-09",23.6975,24.465,22.8532,23.2945,62600.0],["2018-04-10",23.4672,23.9949,22.9108,23.3713,25500.0],["2018-04-11",23.4001,23.8414,22.4215,23.2753,23700.0],["2018-04-12",23.0259,23.8414,22.6421,23.141,72500.0],["2018-04-13",23.2082,26.1536,23.2082,24.7049,216500.0],["2018-04-16",24.7049,25.3093,23.9853,24.8008,116800.0],["2018-04-17",24.9447,25.2421,24.5609,24.9351,107700.0],["2018-04-18",25.1462,25.2709,24.1868,25.1174,76700.0],["2018-04-19",25.175,25.175,23.5919,23.8894,124100.0],["2018-04-20",24.11,24.6089,23.5728,23.8798,100300.0],["2018-04-23",23.8222,24.9447,23.7167,24.8967,110500.0],["2018-04-24",24.9447,24.9447,22.4598,23.4192,103500.0],["2018-04-25",23.2274,24.3019,23.0067,24.0429,46100.0],["2018-04-26",24.2923,25.1366,24.0621,24.9543,58400.0],["2018-04-27",25.1366,25.1366,23.6783,24.3499,47300.0],["2018-04-30",24.0621,25.1366,23.7646,24.3499,56100.0],["2018-05-01",24.465,25.0311,24.11,24.9639,40100.0],["2018-05-02",24.9447,25.1366,24.158,24.5418,56500.0],["2018-05-03",24.9255,24.9255,23.6975,24.6569,23100.0],["2018-05-04",24.5322,24.9255,23.6975,24.6761,39900.0],["2018-05-07",24.9639,25.2325,24.4938,25.2325,67400.0],["2018-05-08",25.2325,26.355,24.8104,25.8466,156300.0],["2018-05-09",25.7026,26.0097,24.9159,25.6835,45900.0],["2018-05-10",26.096,27.8997,25.2997,27.4104,112900.0],["2018-05-11",27.6119,27.8229,26.9691,27.8134,64700.0],["2018-05-14",27.8229,27.9189,26.5277,27.5639,86600.0],["2018-05-15",27.2281,27.4776,25.9809,26.9403,62700.0],["2018-05-16",27.2665,27.8229,26.6045,27.1226,70800.0],["2018-05-17",27.2281,28.0628,26.8827,28.034,41500.0],["2018-05-18",28.0532,28.744,27.3912,28.4178,52300.0],["2018-05-21",28.8591,31.5551,28.7824,31.1521,165100.0],["2018-05-22",31.1617,31.1809,27.3336,27.5639,138400.0],["2018-05-23",27.2569,28.7248,27.2569,28.0436,86300.0],["2018-05-24",30.3905,30.7729,28.9004,29.7631,153500.0],["2018-05-25",30.0082,30.2435,28.9004,29.4494,41100.0],["2018-05-29",29.2828,29.4102,28.4005,29.1945,48600.0],["2018-05-30",29.4102,31.0768,29.1847,29.4788,92000.0],["2018-05-31",29.6259,31.116,29.6259,31.116,117300.0],["2018-06-01",31.61,34.78,31.52,33.39,230600.0],["2018-06-04",33.5,34.81,32.27,33.0,88200.0],["2018-06-05",33.26,33.4,31.64,32.06,126900.0],["2018-06-06",32.25,32.37,31.21,32.21,99800.0],["2018-06-07",32.3,32.39,30.27,31.23,93100.0],["2018-06-08",31.09,33.0,31.09,32.89,115900.0],["2018-06-11",33.0,33.19,31.51,32.35,71000.0],["2018-06-12",32.63,34.5,32.58,33.66,88200.0],["2018-06-13",34.0,34.0,31.07,32.08,117800.0],["2018-06-14",32.19,32.19,30.47,31.33,130100.0],["2018-06-15",31.24,33.87,31.24,32.93,175500.0],["2018-06-18",32.57,33.99,32.17,33.88,75100.0],["2018-06-19",33.48,33.69,32.22,33.31,68000.0],["2018-06-20",33.44,33.44,32.04,32.49,73300.0],["2018-06-21",32.52,33.01,30.06,31.02,109800.0],["2018-06-22",30.76,31.46,30.16,31.25,776500.0],["2018-06-25",31.29,33.58,31.26,33.31,221200.0],["2018-06-26",33.42,35.65,33.24,35.26,306400.0],["2018-06-27",35.26,35.52,34.16,34.42,132800.0],["2018-06-28",34.27,35.3,33.86,34.7,124900.0],["2018-06-29",35.04,35.29,34.76,35.04,165800.0],["2018-07-02",34.56,34.66,33.11,34.1,92100.0],["2018-07-03",34.16,34.16,33.25,33.35,50500.0],["2018-07-05",33.42,34.45,33.42,34.38,96400.0],["2018-07-06",34.39,34.45,33.17,33.49,101300.0],["2018-07-09",33.62,34.22,33.19,33.43,71600.0],["2018-07-10",33.51,34.16,33.01,33.23,161100.0],["2018-07-11",33.0,33.41,32.18,32.54,93800.0],["2018-07-12",32.7,32.81,31.61,32.66,63000.0],["2018-07-13",32.4,32.99,32.4,32.58,57700.0],["2018-07-16",32.47,32.47,31.18,31.4,124800.0],["2018-07-17",31.21,32.16,31.17,31.68,84700.0],["2018-07-18",31.68,31.79,28.73,29.55,235300.0],["2018-07-19",29.69,30.49,29.09,29.57,88000.0],["2018-07-20",29.56,29.56,29.11,29.27,95000.0],["2018-07-23",29.27,29.94,28.9,29.44,56300.0],["2018-07-24",29.43,29.89,28.37,28.44,46800.0],["2018-07-25",28.36,28.94,28.2,28.6,52500.0],["2018-07-26",28.72,29.66,28.25,29.15,60300.0],["2018-07-27",29.11,29.75,28.43,28.76,106500.0],["2018-07-30",28.76,28.93,27.5,27.63,54600.0],["2018-07-31",26.55,26.56,24.8,25.68,264500.0],["2018-08-01",25.41,25.63,24.78,25.57,375200.0],["2018-08-02",24.92,25.47,23.26,23.69,790500.0],["2018-08-03",24.92,25.49,23.26,24.24,4486300.0],["2018-08-06",24.4,26.69,24.4,26.2,1050900.0],["2018-08-07",26.35,28.06,26.0,27.4,644800.0],["2018-08-08",28.57,29.5,27.58,27.83,567400.0],["2018-08-09",27.91,28.31,27.1,27.9,395100.0],["2018-08-10",27.26,27.47,25.86,26.46,474000.0],["2018-08-13",26.4,26.4,24.81,24.87,462100.0],["2018-08-14",25.0,25.38,24.46,25.05,218400.0],["2018-08-15",24.7,24.83,23.74,24.31,338100.0],["2018-08-16",24.48,25.57,24.4,25.24,250600.0],["2018-08-17",25.16,25.53,24.54,25.28,259000.0],["2018-08-20",25.53,26.17,24.86,25.58,277300.0],["2018-08-21",25.6,27.4,25.2,27.03,369100.0],["2018-08-22",27.03,28.87,26.99,27.93,409700.0],["2018-08-23",27.86,28.5,27.83,28.1,170100.0],["2018-08-24",28.28,28.67,27.71,28.12,174800.0],["2018-08-27",28.23,29.1,27.95,28.97,215900.0],["2018-08-28",30.12,30.29,28.54,29.35,253500.0],["2018-08-29",29.53,29.53,28.6,28.7,159000.0],["2018-08-30",28.52,29.51,28.52,29.02,123700.0],["2018-08-31",29.09,29.09,28.65,28.91,179300.0],["2018-09-04",28.64,28.79,27.34,27.45,253400.0],["2018-09-05",27.41,27.63,26.53,27.5,298500.0],["2018-09-06",27.63,27.74,27.02,27.58,222100.0],["2018-09-07",27.99,29.11,27.94,28.39,227800.0],["2018-09-10",28.55,28.75,28.19,28.54,150100.0],["2018-09-11",28.31,29.99,28.31,29.83,323400.0],["2018-09-12",29.88,30.25,29.44,29.94,210400.0],["2018-09-13",29.96,30.51,29.65,30.1,276300.0],["2018-09-14",30.03,30.41,29.35,30.16,185000.0],["2018-09-17",29.89,30.03,29.28,29.66,250400.0],["2018-09-18",29.61,30.28,29.61,30.13,187600.0],["2018-09-19",30.14,30.75,30.1,30.61,354400.0],["2018-09-20",28.84,30.01,27.26,29.91,1384800.0],["2018-09-21",30.05,30.51,29.9,30.03,6224100.0],["2018-09-24",30.17,31.09,30.1,30.2,1248000.0],["2018-09-25",30.27,31.19,30.27,30.92,2152700.0],["2018-09-26",30.79,31.0,29.32,29.77,737900.0],["2018-09-27",29.54,29.78,27.9,28.51,543600.0],["2018-09-28",28.32,28.67,28.06,28.57,712800.0],["2018-10-01",28.7,29.99,28.65,29.16,872100.0],["2018-10-02",29.33,30.18,29.28,29.73,811400.0],["2018-10-03",29.85,30.17,29.56,30.0,870000.0],["2018-10-04",29.73,30.95,29.68,30.02,587200.0],["2018-10-05",29.98,29.98,28.24,29.36,2087100.0],["2018-10-08",29.15,29.58,28.55,29.09,564000.0],["2018-10-09",29.0,29.63,26.35,27.0,1055000.0],["2018-10-10",26.97,27.17,24.79,25.13,1019000.0],["2018-10-11",24.96,25.73,24.24,24.44,887400.0],["2018-10-12",24.93,25.7,24.78,25.53,858200.0],["2018-10-15",25.43,25.62,25.2,25.51,478300.0],["2018-10-16",25.71,27.08,25.49,27.02,491200.0],["2018-10-17",26.79,27.28,26.26,27.11,404500.0],["2018-10-18",26.87,27.35,26.28,26.32,392700.0],["2018-10-19",26.32,26.32,24.23,24.23,690000.0],["2018-10-22",24.32,24.55,21.93,22.46,1238900.0],["2018-10-23",22.18,23.07,21.89,22.98,736100.0],["2018-10-24",23.1,23.64,21.75,21.83,592200.0],["2018-10-25",22.15,23.07,22.15,23.01,704100.0],["2018-10-26",22.49,23.89,22.24,23.39,568600.0],["2018-10-29",23.96,24.37,22.7,23.07,482600.0],["2018-10-30",22.95,24.36,22.72,24.29,395000.0],["2018-10-31",24.75,25.35,23.14,23.83,592400.0],["2018-11-01",24.07,25.77,23.83,25.6,336500.0],["2018-11-02",25.81,25.81,24.79,25.2,327600.0],["2018-11-05",25.12,25.4,24.22,24.61,499400.0],["2018-11-06",24.97,26.54,24.82,25.35,602100.0],["2018-11-07",25.75,25.75,24.62,25.13,365500.0],["2018-11-08",24.78,25.95,24.26,25.56,205500.0],["2018-11-09",25.31,25.4,23.46,23.63,317200.0],["2018-11-12",23.41,23.42,21.8,22.15,462200.0],["2018-11-13",22.21,23.46,22.07,23.22,404700.0],["2018-11-14",23.45,24.13,22.98,23.03,283300.0],["2018-11-15",22.91,23.55,22.71,23.48,347700.0],["2018-11-16",23.3,23.98,22.91,23.94,220600.0],["2018-11-19",23.85,24.18,22.06,22.14,356900.0],["2018-11-20",21.51,22.6,21.43,22.14,390200.0],["2018-11-21",22.37,23.65,22.02,23.46,265300.0],["2018-11-23",23.18,24.16,23.18,23.63,103900.0],["2018-11-26",23.99,24.37,23.45,23.59,331400.0],["2018-11-27",23.3,23.97,22.54,22.75,348400.0],["2018-11-28",22.04,22.78,21.48,22.0,2339600.0],["2018-11-29",21.65,22.33,21.65,22.16,662900.0],["2018-11-30",22.21,23.16,22.06,22.52,1254900.0],["2018-12-03",23.02,23.25,21.83,21.94,687100.0],["2018-12-04",21.67,21.9,18.12,18.35,1661200.0],["2018-12-06",18.16,18.33,17.62,18.3,840500.0],["2018-12-07",18.19,18.89,17.54,17.62,1359100.0],["2018-12-10",17.45,17.88,16.96,17.54,609000.0],["2018-12-11",18.0,18.15,16.47,16.86,501200.0],["2018-12-12",17.05,17.16,16.37,16.51,595400.0],["2018-12-13",16.68,16.73,15.5,15.73,680100.0],["2018-12-14",15.53,15.88,14.91,15.21,533300.0],["2018-12-17",15.13,15.98,14.93,14.97,626600.0],["2018-12-18",15.13,16.05,15.07,16.0,1118900.0],["2018-12-19",16.0,16.46,15.65,15.79,1248700.0],["2018-12-20",15.71,16.03,14.71,14.78,712900.0],["2018-12-21",14.72,14.72,13.31,13.46,1982500.0],["2018-12-24",13.23,13.64,12.77,12.8,452800.0],["2018-12-26",13.01,13.86,12.72,13.84,682800.0],["2018-12-27",13.51,14.05,13.23,14.01,573300.0],["2018-12-28",14.03,14.36,13.74,14.06,508500.0],["2018-12-31",14.24,14.76,14.0,14.69,592500.0],["2019-01-02",14.31,15.36,14.31,14.75,1036200.0],["2019-01-03",14.54,14.73,14.07,14.24,547200.0],["2019-01-04",14.55,15.24,14.32,14.99,677400.0],["2019-01-07",15.1,16.13,14.89,15.97,839500.0],["2019-01-08",16.17,16.22,15.38,15.76,493000.0],["2019-01-09",15.9,16.14,15.31,15.57,401300.0],["2019-01-10",15.42,15.66,14.81,15.43,395600.0],["2019-01-11",15.24,15.42,14.8,15.14,768100.0],["2019-01-14",14.99,15.6,14.92,15.25,632200.0],["2019-01-15",15.26,15.53,14.99,15.44,433100.0],["2019-01-16",15.48,15.79,15.36,15.63,399500.0],["2019-01-17",15.44,15.91,15.42,15.82,244700.0],["2019-01-18",15.93,16.19,15.69,15.99,311600.0],["2019-01-22",15.83,15.83,15.01,15.13,634400.0],["2019-01-23",15.27,15.5,14.65,15.13,421300.0],["2019-01-24",15.26,15.87,15.05,15.85,158100.0],["2019-01-25",15.9,16.52,15.85,16.2,535600.0],["2019-01-28",15.96,16.58,15.66,16.2,750600.0],["2019-01-29",16.16,16.62,15.9,16.48,366200.0],["2019-01-30",16.68,17.19,16.22,17.12,378400.0],["2019-01-31",17.83,18.92,17.81,18.06,1199200.0],["2019-02-01",18.04,18.17,17.57,17.79,525200.0],["2019-02-04",17.81,18.0,17.5,17.69,754800.0],["2019-02-05",17.6,17.71,16.5,16.85,1141400.0],["2019-02-06",19.25,20.79,18.61,19.62,4267600.0],["2019-02-07",19.46,19.68,19.05,19.22,928700.0],["2019-02-08",18.91,19.4,18.91,19.26,678500.0],["2019-02-11",19.4,19.68,19.02,19.2,580800.0],["2019-02-12",19.45,19.73,19.15,19.7,1065900.0],["2019-02-13",19.7,19.96,19.19,19.42,652600.0],["2019-02-14",19.17,19.39,18.77,19.3,367400.0],["2019-02-15",19.33,19.85,19.22,19.73,445600.0],["2019-02-19",19.7,20.28,19.59,20.22,751900.0],["2019-02-20",20.27,20.43,19.97,20.31,356600.0],["2019-02-21",20.22,20.72,20.09,20.66,530800.0],["2019-02-22",20.77,21.81,20.77,21.39,1087300.0],["2019-02-25",21.66,21.81,21.26,21.71,758700.0],["2019-02-26",21.48,22.16,21.35,21.99,956400.0],["2019-02-27",21.87,22.03,21.46,22.0,535800.0],["2019-02-28",21.01,21.25,19.8,19.86,6326300.0],["2019-03-01",20.11,21.13,20.11,21.09,2010600.0],["2019-03-04",21.23,21.84,20.7,20.78,837000.0],["2019-03-05",20.92,20.97,20.09,20.12,723000.0],["2019-03-06",20.09,20.09,19.42,19.49,543600.0],["2019-03-07",19.47,20.03,19.03,19.99,720300.0],["2019-03-08",19.81,20.26,19.68,19.94,447200.0],["2019-03-11",20.02,20.76,19.87,20.53,433100.0],["2019-03-12",20.52,20.68,20.31,20.52,292200.0],["2019-03-13",20.67,20.67,19.94,19.95,463100.0],["2019-03-14",19.87,20.04,19.2,19.37,510300.0],["2019-03-15",19.36,19.72,19.3,19.46,1388800.0],["2019-03-18",19.48,19.87,19.21,19.69,279700.0],["2019-03-19",19.77,19.84,19.07,19.08,326600.0],["2019-03-20",19.02,19.47,18.39,19.05,467000.0],["2019-03-21",19.01,19.79,19.01,19.55,469100.0],["2019-03-22",19.35,19.58,18.53,18.75,600100.0],["2019-03-25",18.77,19.17,18.71,18.99,381900.0],["2019-03-26",19.18,19.18,18.54,18.99,346300.0],["2019-03-27",19.1,19.29,18.9,19.01,418600.0],["2019-03-28",19.11,19.38,18.77,18.91,243100.0],["2019-03-29",19.08,19.46,18.69,19.0,338800.0],["2019-04-01",19.11,19.36,18.95,19.33,386800.0],["2019-04-02",19.33,19.89,19.2,19.79,335700.0],["2019-04-03",19.99,20.35,19.9,20.16,375000.0],["2019-04-04",20.17,20.73,20.15,20.32,1417900.0],["2019-04-05",20.42,20.93,20.18,20.77,978100.0],["2019-04-08",20.65,21.04,20.45,20.75,751800.0],["2019-04-09",20.56,20.68,19.78,19.92,491200.0],["2019-04-10",19.96,20.4,19.96,20.1,363300.0],["2019-04-11",20.2,20.34,19.96,20.0,286700.0],["2019-04-12",20.21,20.21,19.77,19.93,273000.0],["2019-04-15",20.04,20.2,19.43,19.79,194800.0],["2019-04-16",19.84,20.13,19.68,20.1,188000.0],["2019-04-17",20.16,20.26,19.86,20.16,207100.0],["2019-04-18",20.06,20.47,19.92,20.19,199400.0],["2019-04-22",20.13,20.41,19.47,19.83,256900.0],["2019-04-23",20.01,20.59,19.84,20.55,390200.0],["2019-04-24",20.49,20.84,20.13,20.51,173800.0],["2019-04-25",20.3,20.34,19.72,20.0,241200.0],["2019-04-26",20.0,20.07,19.41,19.75,442200.0],["2019-04-29",19.78,20.27,19.7,20.2,253800.0],["2019-04-30",20.18,21.14,20.18,21.11,332300.0],["2019-05-01",21.21,21.97,20.89,21.09,624600.0],["2019-05-02",20.87,21.98,20.79,21.37,364200.0],["2019-05-03",21.57,21.86,20.98,21.78,253500.0],["2019-05-06",21.3,21.71,21.03,21.47,298600.0],["2019-05-07",21.19,21.29,19.95,20.49,679700.0],["2019-05-08",20.35,20.82,20.35,20.6,361200.0],["2019-05-09",20.43,21.05,20.2,21.01,349700.0],["2019-05-10",20.94,21.28,20.75,21.1,415100.0],["2019-05-13",20.44,20.82,20.18,20.63,470600.0],["2019-05-14",20.69,21.44,20.49,21.31,569200.0],["2019-05-15",21.17,21.69,20.93,21.66,469400.0],["2019-05-16",21.68,21.97,21.54,21.89,295400.0],["2019-05-17",21.67,22.12,21.6,21.95,496800.0],["2019-05-20",21.79,21.85,20.72,20.98,277800.0],["2019-05-21",21.19,21.85,21.16,21.78,475300.0],["2019-05-22",22.05,25.0,21.78,24.8,1802200.0],["2019-05-23",25.43,25.98,24.83,24.95,1012400.0],["2019-05-24",25.0,25.73,24.76,25.6,835700.0],["2019-05-28",25.32,25.62,24.16,24.48,728100.0],["2019-05-29",24.26,25.03,24.19,24.4,637200.0],["2019-05-30",24.4,24.42,23.82,24.03,580900.0],["2019-05-31",23.7,23.91,23.19,23.39,492200.0],["2019-06-03",23.39,24.8,22.87,24.56,732500.0],["2019-06-04",24.81,24.87,23.88,24.59,598000.0],["2019-06-05",24.81,25.54,24.41,25.39,491500.0],["2019-06-06",25.31,25.93,24.8,24.91,326500.0],["2019-06-07",25.12,25.45,24.83,25.21,408600.0],["2019-06-10",25.37,26.02,25.37,25.46,483800.0],["2019-06-11",25.64,25.69,24.65,24.69,624100.0],["2019-06-12",24.73,24.99,23.96,24.0,540600.0],["2019-06-13",24.24,25.46,24.12,25.45,604300.0],["2019-06-14",25.29,26.03,25.17,25.91,626300.0],["2019-06-17",26.01,26.76,25.09,26.69,753700.0],["2019-06-18",26.95,27.46,26.64,26.7,621000.0],["2019-06-19",26.65,27.53,26.27,27.35,453700.0],["2019-06-20",27.5,28.0,26.9,27.92,1070600.0],["2019-06-21",27.64,28.11,27.4,27.49,740600.0],["2019-06-24",27.45,27.79,26.63,26.65,360000.0],["2019-06-25",26.91,27.28,26.14,26.28,401600.0],["2019-06-26",26.4,26.62,26.04,26.24,292700.0],["2019-06-27",26.42,27.08,26.42,26.96,381400.0],["2019-06-28",27.03,27.76,27.03,27.38,2929300.0],["2019-07-01",27.48,27.98,26.82,27.2,439200.0],["2019-07-02",27.2,27.71,26.71,26.98,212600.0],["2019-07-03",27.24,27.32,26.93,27.16,154300.0],["2019-07-05",26.87,27.14,26.04,26.75,303300.0],["2019-07-08",26.59,26.9,26.32,26.75,296900.0],["2019-07-09",26.63,26.91,26.31,26.67,223800.0],["2019-07-10",26.9,27.35,26.82,27.31,298800.0],["2019-07-11",27.37,27.39,27.01,27.19,235300.0],["2019-07-12",27.35,27.88,27.21,27.74,483300.0],["2019-07-15",27.79,28.34,27.61,27.87,329000.0],["2019-07-16",27.8,28.43,27.8,28.2,322300.0],["2019-07-17",28.12,28.35,27.66,27.75,315200.0],["2019-07-18",27.91,28.07,27.38,27.64,460400.0],["2019-07-19",27.64,28.01,27.24,27.25,398200.0],["2019-07-22",27.34,27.52,26.77,26.78,411400.0],["2019-07-23",26.95,27.23,26.35,27.22,256600.0],["2019-07-24",27.2,28.25,27.2,28.21,308400.0],["2019-07-25",28.27,28.52,28.0,28.2,313400.0],["2019-07-26",28.36,28.64,27.82,28.01,290600.0],["2019-07-29",27.95,28.07,26.88,27.3,475800.0],["2019-07-30",27.18,29.68,27.06,29.13,1000000.0],["2019-07-31",29.18,29.5,28.47,28.5,562400.0],["2019-08-01",30.3,32.44,29.19,30.0,1487100.0],["2019-08-02",30.0,31.48,29.81,31.1,861000.0],["2019-08-05",30.51,31.14,28.98,29.26,771700.0],["2019-08-06",29.37,29.89,28.45,29.03,753300.0],["2019-08-07",28.75,29.38,28.54,29.11,624300.0],["2019-08-08",29.06,30.0,28.99,29.64,856600.0],["2019-08-09",29.5,30.47,29.34,30.14,711600.0],["2019-08-12",29.84,30.06,29.1,29.83,417600.0],["2019-08-13",29.85,30.76,29.79,30.63,427500.0],["2019-08-14",30.11,30.41,29.28,29.52,299200.0],["2019-08-15",29.64,29.87,29.34,29.71,250200.0],["2019-08-16",29.9,30.27,29.64,30.13,257800.0],["2019-08-19",30.43,30.84,30.28,30.3,441200.0],["2019-08-20",30.2,30.43,29.9,29.94,415500.0],["2019-08-21",30.55,30.69,29.96,30.51,307800.0],["2019-08-22",30.51,30.81,29.69,30.11,259100.0],["2019-08-23",29.73,29.96,27.92,28.26,550800.0],["2019-08-26",28.57,28.79,27.97,28.24,829800.0],["2019-08-27",28.29,28.69,27.38,27.86,545500.0],["2019-08-28",27.77,28.45,27.25,28.33,683100.0],["2019-08-29",28.55,29.05,27.57,27.65,367300.0],["2019-08-30",27.89,28.26,27.57,28.0,529500.0],["2019-09-03",27.8,27.8,26.77,27.14,540600.0],["2019-09-04",27.44,28.24,27.35,28.1,522300.0],["2019-09-05",28.52,28.9,27.84,28.04,448100.0],["2019-09-06",28.13,28.36,27.7,28.19,257300.0],["2019-09-09",28.45,30.29,28.29,29.91,619700.0],["2019-09-10",29.8,30.03,28.51,28.53,471800.0],["2019-09-11",28.82,30.72,28.82,30.55,534100.0],["2019-09-12",30.73,31.75,30.69,31.54,724300.0],["2019-09-13",31.66,32.22,30.91,31.33,744300.0],["2019-09-16",31.26,32.04,30.83,31.96,425900.0],["2019-09-17",31.82,32.23,31.17,31.33,360600.0],["2019-09-18",31.38,31.6,30.52,31.09,333000.0],["2019-09-19",31.15,31.68,30.94,31.01,194300.0],["2019-09-20",30.92,31.34,30.22,30.69,437100.0],["2019-09-23",30.31,30.79,29.94,30.0,283600.0],["2019-09-24",30.22,30.28,29.33,29.42,523500.0],["2019-09-25",29.55,30.67,29.44,30.67,523800.0],["2019-09-26",30.64,30.87,29.47,29.9,340000.0],["2019-09-27",30.0,30.11,28.8,29.18,397100.0],["2019-09-30",29.21,30.38,29.19,30.09,444300.0],["2019-10-01",29.78,30.55,29.27,29.43,364000.0],["2019-10-02",29.4,29.67,29.05,29.51,273400.0],["2019-10-03",29.47,29.84,29.14,29.6,254800.0],["2019-10-04",29.62,30.3,29.07,29.97,401600.0],["2019-10-07",30.05,30.2,29.14,29.15,692700.0],["2019-10-08",28.95,29.19,28.23,29.02,333000.0],["2019-10-09",29.29,29.46,29.01,29.1,187400.0],["2019-10-10",29.06,29.13,28.47,28.86,264800.0],["2019-10-11",29.38,29.95,29.1,29.13,248400.0],["2019-10-14",28.91,29.46,28.77,29.17,179800.0],["2019-10-15",29.38,30.16,29.3,29.98,219100.0],["2019-10-16",29.79,30.54,29.79,30.49,279100.0],["2019-10-17",30.56,31.0,30.3,30.81,249200.0],["2019-10-18",30.7,31.45,30.36,31.28,339500.0],["2019-10-21",31.5,31.99,30.84,30.87,341900.0],["2019-10-22",30.99,31.11,30.19,30.31,286200.0],["2019-10-23",30.15,30.36,29.58,29.73,203400.0],["2019-10-24",29.7,30.82,29.68,30.79,269700.0],["2019-10-25",30.73,31.2,30.6,30.76,176800.0],["2019-10-28",30.79,31.07,28.87,29.01,529600.0],["2019-10-29",28.93,29.65,28.89,29.06,468200.0],["2019-10-30",29.01,29.61,28.39,29.43,408000.0],["2019-10-31",30.43,30.98,28.05,28.23,626100.0],["2019-11-01",28.53,32.37,28.15,31.79,1272400.0],["2019-11-04",32.14,32.37,31.29,31.57,624500.0],["2019-11-05",31.4,32.12,31.35,31.46,344000.0],["2019-11-06",31.32,31.32,29.64,30.75,827500.0],["2019-11-07",31.26,31.26,29.26,29.45,498100.0],["2019-11-08",29.45,30.37,29.28,30.16,187300.0],["2019-11-11",29.75,30.87,29.75,30.54,422600.0],["2019-11-12",30.76,31.17,29.76,30.2,446000.0],["2019-11-13",29.98,31.27,29.98,31.12,391000.0],["2019-11-14",30.9,31.52,30.48,30.64,226100.0],["2019-11-15",30.9,31.28,30.36,30.89,237700.0],["2019-11-18",30.71,31.64,30.71,31.44,285700.0],["2019-11-19",31.53,32.33,31.19,31.88,340500.0],["2019-11-20",31.8,32.74,31.75,32.22,421600.0],["2019-11-21",32.29,32.73,31.22,31.41,307600.0],["2019-11-22",31.51,31.89,30.66,31.82,379200.0],["2019-11-25",31.98,32.92,31.98,32.67,323400.0],["2019-11-26",32.88,33.54,32.83,33.38,391800.0],["2019-11-27",33.42,33.92,33.03,33.2,181000.0],["2019-11-29",33.11,33.55,32.93,33.18,91400.0],["2019-12-02",32.6,32.87,31.66,32.03,277300.0],["2019-12-03",31.6,32.89,31.51,32.8,376700.0],["2019-12-04",33.15,34.21,32.95,33.86,456100.0],["2019-12-05",33.97,34.75,33.97,34.63,335300.0],["2019-12-06",34.91,35.53,34.67,35.2,396800.0],["2019-12-09",35.2,35.31,33.32,33.7,366300.0],["2019-12-10",33.7,34.25,33.46,33.86,208000.0],["2019-12-11",33.95,34.21,33.59,34.04,166200.0],["2019-12-12",33.99,34.3,33.13,33.36,240500.0],["2019-12-13",33.27,33.55,32.63,32.83,334400.0],["2019-12-16",33.02,33.2,32.35,32.52,194400.0],["2019-12-17",32.71,32.75,30.62,30.72,515400.0],["2019-12-18",30.72,31.64,30.25,30.83,577800.0],["2019-12-19",30.7,31.05,30.02,30.59,491200.0],["2019-12-20",30.69,31.91,30.42,31.77,686300.0],["2019-12-23",31.77,31.77,30.59,30.9,298700.0],["2019-12-24",31.04,31.15,30.66,31.06,208100.0],["2019-12-26",31.29,31.39,30.56,31.38,170400.0],["2019-12-27",31.23,31.71,30.97,31.44,246500.0],["2019-12-30",31.46,31.56,30.88,31.12,160800.0],["2019-12-31",31.01,31.95,31.01,31.7,277900.0],["2020-01-02",31.87,32.12,31.43,32.11,452300.0],["2020-01-03",31.64,32.11,30.85,32.06,440100.0],["2020-01-06",31.67,32.21,31.32,32.05,270600.0],["2020-01-07",32.18,32.23,31.42,31.72,285100.0],["2020-01-08",32.07,33.05,31.8,32.05,335200.0],["2020-01-09",32.23,33.03,32.23,32.84,368200.0],["2020-01-10",32.7,33.66,32.39,33.49,429600.0],["2020-01-13",33.27,34.79,33.27,34.77,535600.0],["2020-01-14",34.89,36.42,34.72,36.16,501300.0],["2020-01-15",36.0,36.92,35.59,35.85,812400.0],["2020-01-16",36.3,36.52,35.13,35.47,460100.0],["2020-01-17",35.58,35.8,34.6,34.89,365900.0],["2020-01-21",34.77,35.04,34.13,34.7,538000.0],["2020-01-22",34.97,35.35,34.0,34.02,498200.0],["2020-01-23",34.08,36.24,34.02,36.05,613700.0],["2020-01-24",36.28,36.57,35.1,35.97,546900.0],["2020-01-27",35.45,36.7,35.37,35.92,631800.0],["2020-01-28",36.36,37.03,35.85,36.19,646300.0],["2020-01-29",34.0,34.0,30.76,30.84,1804700.0],["2020-01-30",30.03,30.82,29.46,29.51,1079700.0],["2020-01-31",29.34,29.7,28.34,28.75,831400.0],["2020-02-03",28.8,29.51,28.39,28.9,390500.0],["2020-02-04",29.41,29.44,28.04,28.32,655000.0],["2020-02-05",28.58,29.19,28.05,29.09,422000.0],["2020-02-06",29.33,29.37,28.75,29.06,343100.0],["2020-02-07",28.88,29.57,28.85,29.5,380700.0],["2020-02-10",29.38,29.55,28.94,28.99,479500.0],["2020-02-11",29.18,29.27,28.53,28.62,716400.0],["2020-02-12",28.7,28.91,28.0,28.2,725600.0],["2020-02-13",28.25,29.22,28.14,28.44,333200.0],["2020-02-14",28.48,28.57,27.43,28.09,432200.0],["2020-02-18",28.13,29.16,28.01,28.99,549400.0],["2020-02-19",29.18,29.46,28.39,28.44,403600.0],["2020-02-20",28.45,29.14,28.12,29.05,379300.0],["2020-02-21",28.88,29.31,28.62,29.04,244300.0],["2020-02-24",28.24,28.84,27.75,28.09,376200.0],["2020-02-25",28.14,28.27,25.93,26.14,712100.0],["2020-02-26",26.24,27.45,26.08,26.62,782000.0],["2020-02-27",26.04,26.62,25.2,25.44,394200.0],["2020-02-28",24.44,26.01,24.18,25.48,697300.0],["2020-03-02",25.77,25.94,24.64,25.51,512200.0],["2020-03-03",25.65,26.25,25.0,25.53,650700.0],["2020-03-04",26.06,27.25,25.9,27.22,668200.0],["2020-03-05",26.68,26.79,25.65,26.18,444900.0],["2020-03-06",25.31,26.78,24.95,26.66,656400.0],["2020-03-09",24.98,25.0,21.12,21.55,834800.0],["2020-03-10",22.01,22.53,20.89,22.05,522600.0],["2020-03-11",21.36,22.01,20.02,20.58,609700.0],["2020-03-12",19.01,19.77,18.08,18.3,548200.0],["2020-03-13",19.44,19.44,17.2,18.67,731800.0],["2020-03-16",18.17,18.17,15.7,16.12,698800.0],["2020-03-17",16.35,17.5,15.02,15.48,935500.0],["2020-03-18",14.87,14.87,10.82,13.63,1809300.0],["2020-03-19",13.57,15.77,13.03,15.22,997600.0],["2020-03-20",15.52,15.71,13.34,14.36,1010500.0],["2020-03-23",14.3,14.3,13.3,13.87,782300.0],["2020-03-24",14.37,15.58,14.28,14.75,778200.0],["2020-03-25",15.0,16.61,15.0,15.84,818800.0],["2020-03-26",15.96,17.18,15.87,16.74,1022100.0],["2020-03-27",16.17,16.57,15.31,15.42,640200.0],["2020-03-30",15.51,16.4,14.94,16.18,542600.0],["2020-03-31",16.02,16.78,15.59,15.68,539400.0],["2020-04-01",14.86,15.18,12.97,12.99,908200.0],["2020-04-02",13.05,14.22,12.1,12.54,1473300.0],["2020-04-03",12.3,12.69,11.74,12.21,657600.0],["2020-04-06",12.83,14.98,12.83,14.39,625200.0],["2020-04-07",14.43,15.6,14.04,14.49,943900.0],["2020-04-08",14.74,16.61,14.49,16.21,709800.0],["2020-04-09",17.1,18.11,16.4,16.95,575500.0],["2020-04-13",16.74,17.11,15.7,16.48,711100.0],["2020-04-14",16.77,17.15,16.47,17.0,598900.0],["2020-04-15",16.23,16.23,15.3,15.57,432800.0],["2020-04-16",15.58,16.04,14.97,15.85,775700.0],["2020-04-17",16.74,17.15,16.3,16.83,424000.0],["2020-04-20",16.32,16.48,15.57,15.74,314700.0],["2020-04-21",15.22,15.7,15.02,15.52,304800.0],["2020-04-22",16.02,16.18,15.5,15.66,337500.0],["2020-04-23",15.74,16.6,15.72,16.05,694300.0],["2020-04-24",16.24,16.76,16.07,16.66,355700.0],["2020-04-27",16.85,18.05,16.71,18.01,512200.0],["2020-04-28",18.66,20.73,18.66,20.59,1058900.0],["2020-04-29",21.49,21.83,20.45,20.84,804100.0],["2020-04-30",20.47,20.71,19.49,19.71,537500.0],["2020-05-01",18.95,19.6,18.56,19.47,668100.0],["2020-05-04",18.8,19.55,18.54,19.39,333300.0],["2020-05-05",19.87,20.97,19.7,19.9,380900.0],["2020-05-06",19.84,20.45,19.8,20.07,319900.0],["2020-05-07",20.39,20.83,20.2,20.56,391100.0],["2020-05-08",21.25,21.87,20.89,21.82,555100.0],["2020-05-11",21.47,21.91,20.66,21.38,579600.0],["2020-05-12",21.41,21.53,19.95,19.98,823900.0],["2020-05-13",19.74,20.03,18.81,19.06,394200.0],["2020-05-14",18.43,19.41,17.58,19.39,683400.0],["2020-05-15",19.34,20.49,19.21,20.38,565400.0],["2020-05-18",22.01,22.98,21.9,22.81,740900.0],["2020-05-19",22.41,23.46,22.08,22.33,600800.0],["2020-05-20",23.31,25.02,22.91,24.0,936500.0],["2020-05-21",24.0,25.0,21.37,24.35,1268900.0],["2020-05-22",24.8,25.42,23.97,24.47,560300.0],["2020-05-26",25.91,26.69,25.3,25.35,808100.0],["2020-05-27",26.01,27.2,25.21,27.0,751500.0],["2020-05-28",27.41,27.56,24.02,24.36,693600.0],["2020-05-29",23.98,25.68,23.92,24.84,511700.0],["2020-06-01",24.81,25.68,24.3,24.9,523700.0],["2020-06-02",25.05,25.43,24.43,24.61,436900.0],["2020-06-03",25.19,26.41,25.07,26.05,674900.0],["2020-06-04",25.77,26.2,24.18,24.3,694200.0],["2020-06-05",25.72,26.82,25.01,26.59,844300.0],["2020-06-08",27.06,27.37,25.3,25.67,947700.0],["2020-06-09",25.6,25.76,24.95,25.32,631300.0],["2020-06-10",25.25,25.44,24.3,24.71,852500.0],["2020-06-11",23.1,24.0,21.7,21.71,932300.0],["2020-06-12",22.8,23.34,21.7,22.4,672700.0],["2020-06-15",21.31,24.29,21.31,24.28,542800.0],["2020-06-16",25.34,25.5,24.13,25.02,426600.0],["2020-06-17",25.0,25.59,24.32,24.44,319200.0],["2020-06-18",23.99,24.68,23.51,23.68,281300.0],["2020-06-19",24.01,24.15,22.82,23.09,830400.0],["2020-06-22",22.84,23.75,22.58,23.62,396800.0],["2020-06-23",23.9,24.02,23.13,23.74,335900.0],["2020-06-24",23.25,23.35,22.1,22.9,560600.0],["2020-06-25",22.56,23.55,22.31,23.43,486300.0],["2020-06-26",23.18,23.18,22.46,22.69,1668000.0],["2020-06-29",22.96,24.36,22.59,24.22,422700.0],["2020-06-30",24.16,24.42,23.63,24.34,480700.0],["2020-07-01",24.32,24.72,23.61,23.95,508600.0],["2020-07-02",24.53,24.9,23.91,24.1,623000.0],["2020-07-06",24.68,25.09,24.15,24.52,303400.0],["2020-07-07",24.23,24.66,23.48,23.57,448500.0],["2020-07-08",23.55,24.52,23.55,24.23,352200.0],["2020-07-09",24.27,24.27,23.07,23.43,474800.0],["2020-07-10",23.61,24.52,23.51,24.38,301300.0],["2020-07-13",24.62,24.87,23.5,23.55,516000.0],["2020-07-14",23.47,24.54,23.47,24.53,481800.0],["2020-07-15",25.28,26.21,25.15,26.0,569600.0],["2020-07-16",26.19,26.54,25.76,26.44,310700.0],["2020-07-17",26.57,26.91,26.14,26.46,380200.0],["2020-07-20",26.22,26.74,25.9,26.69,278700.0],["2020-07-21",26.87,26.99,26.42,26.58,599300.0],["2020-07-22",26.5,27.98,26.5,27.24,495800.0],["2020-07-23",27.41,27.84,25.88,26.35,525500.0],["2020-07-24",26.24,26.5,25.74,26.17,334100.0],["2020-07-27",26.15,27.12,26.01,27.04,405100.0],["2020-07-28",27.08,27.5,25.51,25.62,444900.0],["2020-07-29",25.94,26.48,25.93,26.41,496500.0],["2020-07-30",29.03,30.78,27.77,28.37,936000.0],["2020-07-31",28.19,28.52,26.95,28.23,585000.0],["2020-08-03",28.4,29.14,28.22,28.75,451400.0],["2020-08-04",28.52,28.75,27.75,27.94,430400.0],["2020-08-05",28.25,28.94,28.06,28.77,234300.0],["2020-08-06",28.65,28.84,28.18,28.29,175200.0],["2020-08-07",28.04,28.91,27.8,28.76,253500.0],["2020-08-10",28.78,30.28,28.75,29.72,458900.0],["2020-08-11",30.24,31.21,29.8,30.49,791700.0],["2020-08-12",30.96,31.14,30.43,31.13,656900.0],["2020-08-13",30.89,31.42,30.61,31.09,347300.0],["2020-08-14",30.69,31.26,30.28,30.86,254800.0],["2020-08-17",30.98,31.85,30.93,31.5,289800.0],["2020-08-18",31.72,32.01,30.04,30.14,428500.0],["2020-08-19",30.23,30.6,29.85,30.49,290900.0],["2020-08-20",30.04,30.78,30.04,30.34,255200.0],["2020-08-21",29.94,30.67,29.88,30.58,278900.0],["2020-08-24",30.98,31.0,30.01,30.45,226400.0],["2020-08-25",30.63,30.63,29.74,30.24,220200.0],["2020-08-26",30.18,30.33,28.91,28.96,439100.0],["2020-08-27",29.32,29.41,28.51,28.69,274300.0],["2020-08-28",29.0,29.3,28.81,29.26,401700.0],["2020-08-31",29.12,29.41,28.38,28.54,364200.0],["2020-09-01",28.49,29.73,28.16,29.72,326800.0],["2020-09-02",29.74,29.97,28.51,28.99,339700.0],["2020-09-03",29.08,29.08,27.13,27.46,411400.0],["2020-09-04",28.0,28.0,26.14,26.34,408100.0],["2020-09-08",26.0,26.92,25.68,26.37,400200.0],["2020-09-09",26.66,26.89,25.99,26.24,323300.0],["2020-09-10",26.32,26.87,26.29,26.5,314400.0],["2020-09-11",26.82,27.14,24.95,24.97,572900.0],["2020-09-14",25.33,25.8,24.97,25.8,390100.0],["2020-09-15",26.02,26.16,25.01,25.1,391200.0],["2020-09-16",25.37,26.43,25.12,25.76,506700.0],["2020-09-17",25.25,25.36,24.45,24.68,259100.0],["2020-09-18",24.9,25.05,24.23,24.89,909300.0],["2020-09-21",24.23,24.6,23.69,24.57,514700.0],["2020-09-22",24.64,26.04,24.49,26.03,434700.0],["2020-09-23",26.01,26.72,25.92,26.56,1052500.0],["2020-09-24",26.53,27.48,25.86,27.0,757100.0],["2020-09-25",26.74,27.0,26.13,26.62,657300.0],["2020-09-28",27.03,27.91,26.96,27.8,680200.0],["2020-09-29",27.89,28.05,26.56,26.59,335100.0],["2020-09-30",26.68,27.34,26.35,26.77,299700.0],["2020-10-01",26.99,27.73,26.61,27.7,723300.0],["2020-10-02",26.96,27.98,26.78,27.76,243700.0],["2020-10-05",27.95,28.71,27.45,28.64,332800.0],["2020-10-06",28.91,29.28,28.2,28.42,427000.0],["2020-10-07",28.93,29.06,27.71,28.68,319300.0],["2020-10-08",29.19,30.02,29.1,29.49,302500.0],["2020-10-09",29.75,29.87,28.87,29.54,221300.0],["2020-10-12",29.63,29.81,29.22,29.65,186400.0],["2020-10-13",29.31,29.31,28.33,28.37,264400.0],["2020-10-14",28.51,28.57,27.42,27.49,222100.0],["2020-10-15",26.97,28.4,26.9,28.22,290200.0],["2020-10-16",28.15,28.44,27.1,27.14,225200.0],["2020-10-19",27.18,27.73,26.6,26.68,188300.0],["2020-10-20",27.1,27.79,26.77,27.22,364300.0],["2020-10-21",27.31,27.42,26.08,26.24,305600.0],["2020-10-22",26.53,26.53,25.37,25.9,491700.0],["2020-10-23",26.14,27.26,26.0,27.09,275400.0],["2020-10-26",26.67,26.83,24.9,25.01,404100.0],["2020-10-27",25.03,25.34,24.55,24.76,399600.0],["2020-10-28",25.01,27.86,23.74,26.78,835100.0],["2020-10-29",26.84,27.22,26.16,26.95,611200.0],["2020-10-30",26.76,26.8,25.3,25.65,508500.0],["2020-11-02",25.94,27.67,25.94,27.63,485400.0],["2020-11-03",28.35,29.29,28.0,29.07,473700.0],["2020-11-04",28.34,30.42,28.08,29.92,357400.0],["2020-11-05",30.09,30.93,29.9,30.59,306500.0],["2020-11-06",30.54,30.56,28.37,28.47,330400.0],["2020-11-09",31.0,31.0,26.28,26.34,665000.0],["2020-11-10",26.86,27.94,26.5,27.47,721800.0],["2020-11-11",27.8,28.87,27.47,28.86,549300.0],["2020-11-12",28.52,29.07,27.61,28.04,486600.0],["2020-11-13",28.36,29.0,28.02,28.95,227500.0],["2020-11-16",29.38,29.76,28.73,29.73,335300.0],["2020-11-17",29.41,31.77,29.15,31.51,549000.0],["2020-11-18",31.5,32.06,31.24,31.44,705900.0],["2020-11-19",31.65,32.57,31.19,31.91,449500.0],["2020-11-20",31.77,32.34,31.6,32.25,400600.0],["2020-11-23",32.58,33.25,31.89,32.92,296700.0],["2020-11-24",33.42,33.44,31.9,32.24,371100.0],["2020-11-25",32.08,32.34,31.68,31.74,294000.0],["2020-11-27",31.98,32.72,31.76,32.59,137900.0],["2020-11-30",32.28,32.58,30.67,30.73,495600.0],["2020-12-01",31.2,31.89,30.89,31.2,492700.0],["2020-12-02",31.01,31.85,30.43,30.51,540700.0],["2020-12-03",30.62,31.85,30.59,31.64,357800.0],["2020-12-04",31.77,31.83,31.17,31.73,343700.0],["2020-12-07",31.75,31.98,30.83,31.82,404900.0],["2020-12-08",31.33,31.38,30.44,30.91,326000.0],["2020-12-09",30.58,31.51,29.65,30.06,501700.0],["2020-12-10",29.7,30.55,29.57,30.33,423000.0],["2020-12-11",30.11,30.79,29.63,29.65,336400.0],["2020-12-14",30.09,30.53,29.56,29.59,334400.0],["2020-12-15",29.94,30.39,29.24,30.09,431500.0],["2020-12-16",30.37,30.78,29.75,30.05,427200.0],["2020-12-17",30.3,31.28,29.76,31.28,918100.0],["2020-12-18",31.78,33.14,31.13,31.54,736200.0],["2020-12-21",30.61,31.22,29.83,31.15,355800.0],["2020-12-22",31.22,32.4,31.15,31.56,262100.0],["2020-12-23",31.86,31.95,31.19,31.48,293200.0],["2020-12-24",31.48,32.08,31.09,31.65,83900.0],["2020-12-28",32.12,32.12,31.18,31.42,364700.0],["2020-12-29",31.65,31.65,30.34,30.75,318700.0],["2020-12-30",30.91,31.72,30.81,31.3,225400.0],["2020-12-31",31.17,31.64,30.87,30.94,209500.0],["2021-01-04",31.14,31.14,29.4,30.01,319200.0],["2021-01-05",29.94,31.28,29.88,30.9,372500.0],["2021-01-06",30.91,32.46,30.31,32.07,448100.0],["2021-01-07",32.35,33.38,32.22,32.82,349700.0],["2021-01-08",32.81,33.28,31.24,31.43,437900.0],["2021-01-11",30.79,32.22,30.79,31.39,380900.0],["2021-01-12",31.63,32.02,30.86,31.9,329900.0],["2021-01-13",32.06,33.16,31.35,31.4,199900.0],["2021-01-14",31.63,32.5,31.51,32.36,319900.0],["2021-01-15",31.89,33.14,31.73,32.54,334700.0],["2021-01-19",32.99,33.11,32.42,32.48,412700.0],["2021-01-20",32.64,35.16,32.64,34.9,573300.0],["2021-01-21",35.32,36.66,34.94,35.82,586900.0],["2021-01-22",35.24,35.65,34.6,35.07,394900.0],["2021-01-25",35.02,35.64,33.96,34.29,243100.0],["2021-01-26",34.71,34.91,33.18,33.39,220200.0],["2021-01-27",32.55,32.98,31.72,32.11,389100.0],["2021-01-28",32.28,33.21,31.87,32.77,334800.0],["2021-01-29",32.67,34.19,31.81,33.63,545500.0],["2021-02-01",34.55,36.24,34.33,35.06,641300.0],["2021-02-02",38.4,40.0,37.44,39.55,1111300.0],["2021-02-03",39.74,41.43,37.5,39.34,669900.0],["2021-02-04",39.85,39.94,38.9,39.45,428900.0],["2021-02-05",40.0,40.94,39.16,40.93,339100.0],["2021-02-08",40.95,42.58,40.72,42.52,433300.0],["2021-02-09",42.64,42.64,41.27,41.99,312600.0],["2021-02-10",42.14,43.25,41.2,42.79,335600.0],["2021-02-11",43.25,44.99,42.72,44.71,1288800.0],["2021-02-12",44.45,44.45,43.32,43.78,304000.0],["2021-02-16",44.33,44.33,42.53,42.8,359300.0],["2021-02-17",42.15,43.81,41.79,43.79,750200.0],["2021-02-18",43.65,43.91,43.15,43.34,328000.0],["2021-02-19",43.84,44.95,43.62,44.47,253900.0],["2021-02-22",43.9,44.99,43.21,44.21,275000.0],["2021-02-23",43.64,45.1,43.27,44.43,420100.0],["2021-02-24",44.39,46.11,43.2,45.96,323800.0],["2021-02-25",45.36,45.95,43.22,43.34,399600.0],["2021-02-26",44.25,45.21,43.67,44.25,494800.0],["2021-03-01",45.56,47.57,45.36,46.92,733500.0],["2021-03-02",46.65,47.28,45.82,45.82,937500.0],["2021-03-03",45.52,45.86,43.38,43.66,675900.0],["2021-03-04",43.58,44.29,41.97,43.2,1003700.0],["2021-03-05",44.21,44.97,42.17,44.87,876000.0],["2021-03-08",44.89,45.99,43.53,43.95,440700.0],["2021-03-09",44.72,44.87,43.57,44.09,334500.0],["2021-03-10",44.63,46.43,44.25,45.57,511900.0],["2021-03-11",46.23,46.64,44.68,45.0,414700.0],["2021-03-12",44.37,44.98,43.73,43.86,381200.0],["2021-03-15",43.62,44.7,43.29,44.66,486400.0],["2021-03-16",44.94,45.49,44.08,44.59,350000.0],["2021-03-17",44.53,46.03,43.58,45.89,327700.0],["2021-03-18",45.12,45.47,42.97,43.28,497100.0],["2021-03-19",43.29,45.65,43.28,45.42,795600.0],["2021-03-22",45.58,46.29,44.6,44.78,323000.0],["2021-03-23",44.25,44.85,42.01,42.66,401500.0],["2021-03-24",43.5,44.57,41.7,41.9,550900.0],["2021-03-25",41.19,44.01,40.85,43.96,310400.0],["2021-03-26",44.29,45.53,43.82,45.34,296600.0],["2021-03-29",45.28,45.54,43.29,43.63,419300.0],["2021-03-30",43.44,44.36,43.1,44.0,426400.0],["2021-03-31",44.37,45.51,43.98,45.26,342600.0],["2021-04-01",45.79,47.86,45.58,47.42,449800.0],["2021-04-05",47.91,47.92,45.68,47.35,377700.0],["2021-04-06",47.12,47.75,46.94,47.28,317100.0],["2021-04-07",47.29,47.29,45.86,46.16,276800.0],["2021-04-08",46.43,46.43,44.88,45.6,392700.0],["2021-04-09",45.73,46.72,45.17,46.28,372400.0],["2021-04-12",46.47,46.82,45.61,46.63,253800.0],["2021-04-13",46.51,46.64,45.05,45.89,300100.0],["2021-04-14",45.85,46.48,44.93,45.87,225200.0],["2021-04-15",46.39,47.36,45.24,45.34,562500.0],["2021-04-16",45.81,47.03,45.57,46.79,309700.0],["2021-04-19",46.58,46.95,45.45,45.63,414700.0],["2021-04-20",45.62,45.75,43.5,44.0,404200.0],["2021-04-21",44.64,45.16,44.03,44.65,253300.0],["2021-04-22",44.64,45.37,44.08,44.63,344000.0],["2021-04-23",44.41,45.36,44.17,44.6,373200.0],["2021-04-26",45.15,45.64,44.85,45.35,289600.0],["2021-04-27",45.5,46.3,45.01,45.03,243500.0],["2021-04-28",44.87,44.93,43.94,44.64,227800.0],["2021-04-29",45.31,45.95,44.83,45.62,264500.0],["2021-04-30",44.81,45.06,43.86,44.43,236700.0],["2021-05-03",45.03,45.33,44.49,45.09,242300.0],["2021-05-04",44.62,44.84,43.88,44.27,331300.0],["2021-05-05",44.63,44.63,43.19,43.41,308300.0],["2021-05-06",43.7,43.86,42.8,43.65,316700.0],["2021-05-07",43.66,45.09,43.13,44.69,316500.0],["2021-05-10",44.5,44.83,42.87,43.01,297100.0],["2021-05-11",41.92,42.33,41.16,41.53,299100.0],["2021-05-12",41.02,41.2,39.12,39.53,485500.0],["2021-05-13",39.8,41.69,39.75,41.38,493700.0],["2021-05-14",42.01,42.18,41.02,42.1,284400.0],["2021-05-17",41.74,41.74,40.48,41.42,159800.0],["2021-05-18",41.47,41.47,40.21,40.27,236100.0],["2021-05-19",39.34,41.06,38.96,41.03,570800.0],["2021-05-20",41.11,41.93,41.0,41.56,252800.0],["2021-05-21",42.25,42.91,41.88,42.04,348400.0],["2021-05-24",42.48,43.16,41.87,42.45,312000.0],["2021-05-25",42.68,44.86,42.68,43.78,564900.0],["2021-05-26",46.9,52.27,46.45,52.04,1309600.0],["2021-05-27",53.42,53.51,51.56,51.64,536800.0],["2021-05-28",51.67,51.67,49.86,50.65,412200.0],["2021-06-01",51.2,53.1,50.52,53.06,487100.0],["2021-06-02",53.11,53.5,51.5,53.18,815600.0],["2021-06-03",52.89,53.07,51.17,51.73,373200.0],["2021-06-04",52.37,52.85,51.58,52.72,660700.0],["2021-06-07",52.97,53.9,51.45,52.04,797300.0],["2021-06-08",52.75,52.75,51.94,52.2,312200.0],["2021-06-09",52.21,52.5,50.25,50.48,317000.0],["2021-06-10",49.93,50.16,48.44,48.45,390100.0],["2021-06-11",48.72,49.39,48.59,49.24,295300.0],["2021-06-14",49.14,49.72,48.16,48.7,347900.0],["2021-06-15",48.95,49.57,48.11,49.24,242700.0],["2021-06-16",49.3,49.71,48.42,48.7,253200.0],["2021-06-17",48.54,49.74,48.16,49.67,346900.0],["2021-06-18",48.64,51.27,48.46,51.14,748200.0],["2021-06-21",51.58,51.82,50.22,51.53,366300.0],["2021-06-22",51.36,52.83,50.8,52.81,303900.0],["2021-06-23",53.19,53.3,51.14,52.21,305400.0],["2021-06-24",52.35,53.14,51.63,52.9,248200.0],["2021-06-25",52.94,53.81,52.61,53.69,805100.0],["2021-06-28",53.9,54.0,52.85,53.3,314500.0],["2021-06-29",53.48,57.07,53.18,54.58,878100.0],["2021-06-30",54.28,54.72,53.05,53.3,463500.0],["2021-07-01",53.7,55.47,53.15,54.94,341600.0],["2021-07-02",55.09,55.12,53.92,54.55,192600.0],["2021-07-06",54.6,54.61,52.5,53.95,300400.0],["2021-07-07",53.88,54.75,53.02,53.61,258700.0],["2021-07-08",52.3,53.54,49.71,52.52,518700.0],["2021-07-09",53.36,53.41,52.37,53.02,201000.0],["2021-07-12",52.65,52.91,51.96,52.86,173000.0],["2021-07-13",52.32,53.11,52.06,52.18,292400.0],["2021-07-14",52.21,52.77,51.35,51.43,277800.0],["2021-07-15",51.43,51.57,50.03,50.84,282800.0],["2021-07-16",51.22,51.5,49.84,50.37,359300.0],["2021-07-19",49.56,51.73,49.01,51.52,419500.0],["2021-07-20",52.11,54.46,51.99,53.9,419000.0],["2021-07-21",54.16,55.4,54.0,55.01,289300.0],["2021-07-22",54.73,54.73,53.2,53.31,261800.0],["2021-07-23",53.75,54.28,53.49,54.07,187100.0],["2021-07-26",54.5,55.0,53.49,53.7,327400.0],["2021-07-27",53.26,54.7,53.15,53.97,230900.0],["2021-07-28",54.0,54.45,53.51,53.95,191900.0],["2021-07-29",54.35,57.4,54.35,56.92,356900.0],["2021-07-30",56.08,57.29,55.07,56.4,576100.0],["2021-08-02",56.72,57.83,56.38,57.4,416200.0],["2021-08-03",57.47,57.74,55.44,57.13,416100.0],["2021-08-04",56.05,60.38,56.05,59.85,723300.0],["2021-08-05",60.9,61.96,59.6,60.06,525000.0],["2021-08-06",60.55,60.97,59.58,59.62,625600.0],["2021-08-09",59.38,61.9,58.01,61.15,459600.0],["2021-08-10",61.35,64.23,61.1,62.66,539600.0],["2021-08-11",62.53,63.66,61.85,63.26,400200.0],["2021-08-12",63.21,63.41,61.76,62.34,440200.0],["2021-08-13",62.6,62.65,61.39,61.68,321100.0],["2021-08-16",61.65,63.17,60.69,62.4,330700.0],["2021-08-17",61.69,61.69,59.52,59.98,435700.0],["2021-08-18",59.98,61.38,59.53,59.6,358500.0],["2021-08-19",58.97,60.0,58.03,58.94,305900.0],["2021-08-20",58.74,59.87,58.1,59.59,378500.0],["2021-08-23",59.96,60.5,58.73,59.84,408900.0],["2021-08-24",60.06,62.87,59.94,62.3,429900.0],["2021-08-25",62.42,63.52,61.59,63.24,230700.0],["2021-08-26",63.15,63.52,61.98,62.47,243500.0],["2021-08-27",62.73,66.82,62.15,65.38,564100.0],["2021-08-30",65.83,66.59,63.01,63.47,440200.0],["2021-08-31",63.53,64.02,61.2,62.72,679500.0],["2021-09-01",62.45,63.2,60.81,63.03,333600.0],["2021-09-02",63.39,64.74,62.53,64.15,324400.0],["2021-09-03",64.02,64.87,63.38,64.72,308000.0],["2021-09-07",64.88,65.58,62.83,62.98,339800.0],["2021-09-08",62.27,63.0,61.26,61.88,362000.0],["2021-09-09",61.9,63.56,61.78,62.84,257700.0],["2021-09-10",63.3,64.58,62.93,63.35,506700.0],["2021-09-13",63.4,63.43,59.85,62.87,431900.0],["2021-09-14",63.66,65.25,63.02,63.11,367100.0],["2021-09-15",62.89,64.05,61.79,63.77,625900.0],["2021-09-16",63.53,64.81,63.53,63.9,697400.0],["2021-09-17",64.31,64.4,61.43,62.9,918800.0],["2021-09-20",60.94,62.57,60.08,60.63,696600.0],["2021-09-21",60.87,62.62,60.4,61.77,849900.0],["2021-09-22",62.21,63.67,61.79,62.83,273000.0],["2021-09-23",63.26,64.08,63.26,63.78,168800.0],["2021-09-24",63.07,64.23,62.5,63.35,156600.0],["2021-09-27",63.15,64.47,62.1,64.27,299400.0],["2021-09-28",63.49,63.66,61.57,62.29,224300.0],["2021-09-29",63.0,63.95,62.57,63.31,254300.0],["2021-09-30",63.79,64.22,60.01,60.06,415300.0],["2021-10-01",60.48,61.05,57.88,60.81,668900.0],["2021-10-04",60.47,61.13,60.0,60.94,327800.0],["2021-10-05",61.29,61.64,59.42,59.45,268800.0],["2021-10-06",58.64,60.5,58.64,60.14,290700.0],["2021-10-07",60.63,61.76,60.55,61.17,319900.0],["2021-10-08",61.59,61.79,59.88,61.01,168800.0],["2021-10-11",61.11,62.34,60.79,61.75,139300.0],["2021-10-12",62.23,62.49,60.21,60.35,327100.0],["2021-10-13",60.47,61.63,60.2,60.83,197500.0],["2021-10-14",61.5,63.12,61.5,62.92,234100.0],["2021-10-15",64.04,64.04,61.13,61.2,284500.0],["2021-10-18",61.21,63.16,61.21,62.8,216100.0],["2021-10-19",63.0,63.25,61.52,61.94,190200.0],["2021-10-20",62.05,64.11,62.05,63.58,271200.0],["2021-10-21",63.75,64.56,62.75,63.81,203600.0],["2021-10-22",63.87,64.74,63.22,63.4,197900.0],["2021-10-25",63.57,65.09,63.45,63.73,270100.0],["2021-10-26",63.89,64.2,62.63,63.43,283800.0],["2021-10-27",63.51,64.74,61.11,61.14,244000.0],["2021-10-28",61.83,63.13,61.47,63.03,343800.0],["2021-10-29",62.92,64.18,62.71,63.32,301900.0],["2021-11-01",63.32,66.09,63.02,66.02,558600.0],["2021-11-02",66.72,67.13,63.73,64.85,588600.0],["2021-11-03",70.0,74.05,69.06,70.1,944400.0],["2021-11-04",71.76,73.25,71.0,72.25,664900.0],["2021-11-05",73.15,74.47,72.45,73.77,694100.0],["2021-11-08",74.27,75.81,74.0,75.0,346500.0],["2021-11-09",75.04,77.4,75.0,76.44,395700.0],["2021-11-10",76.12,77.01,74.52,75.27,265300.0],["2021-11-11",75.74,76.73,75.08,75.33,342300.0],["2021-11-12",75.33,76.34,74.56,75.99,340200.0],["2021-11-15",76.52,76.75,75.1,75.78,314400.0],["2021-11-16",75.71,78.57,75.11,78.52,576200.0],["2021-11-17",78.52,79.8,78.21,79.45,436500.0],["2021-11-18",79.56,81.68,78.03,80.74,602600.0],["2021-11-19",80.2,82.73,80.2,80.75,667100.0],["2021-11-22",81.52,82.71,80.28,80.78,804800.0],["2021-11-23",80.32,81.9,80.0,80.55,514900.0],["2021-11-24",79.9,81.09,79.0,80.47,236400.0],["2021-11-26",78.28,80.32,77.1,78.38,296300.0],["2021-11-29",79.35,81.01,78.03,80.49,350400.0],["2021-11-30",80.0,81.54,78.16,78.25,504600.0],["2021-12-01",79.47,80.36,76.75,76.81,490700.0],["2021-12-02",76.9,82.37,76.4,81.94,599700.0],["2021-12-03",82.14,82.9,77.53,78.66,556500.0],["2021-12-06",80.0,82.02,79.12,81.99,571200.0],["2021-12-07",84.57,85.33,83.01,83.79,502200.0],["2021-12-08",84.28,85.92,83.33,83.9,520700.0],["2021-12-09",83.68,84.8,81.25,81.49,568900.0],["2021-12-10",81.51,82.53,80.52,82.3,530800.0],["2021-12-13",82.54,83.49,78.44,79.46,515200.0],["2021-12-14",78.78,79.34,76.86,77.33,589900.0],["2021-12-15",77.12,77.2,74.28,75.91,1089200.0],["2021-12-16",76.16,76.6,73.69,73.82,979800.0],["2021-12-17",73.35,74.44,71.68,71.86,1015600.0],["2021-12-20",70.3,70.84,68.54,70.04,811300.0],["2021-12-21",70.86,73.79,70.7,73.24,700600.0],["2021-12-22",73.16,76.0,73.07,75.7,457300.0],["2021-12-23",75.73,76.64,74.76,76.21,398500.0],["2021-12-27",76.8,79.66,76.8,79.6,426600.0],["2021-12-28",79.56,80.28,78.62,79.24,280200.0],["2021-12-29",78.99,80.15,78.93,79.97,223700.0],["2021-12-30",80.14,80.98,78.22,78.22,351700.0],["2021-12-31",78.39,79.13,77.51,78.98,261500.0],["2022-01-03",79.47,79.83,76.46,77.94,580100.0],["2022-01-04",78.08,79.65,77.18,79.23,364300.0],["2022-01-05",78.47,80.26,73.46,73.58,544000.0],["2022-01-06",73.41,76.08,72.02,75.14,414700.0],["2022-01-07",74.56,74.81,69.8,69.91,518700.0],["2022-01-10",69.0,70.2,67.61,70.16,491400.0],["2022-01-11",69.88,71.73,68.18,71.39,423900.0],["2022-01-12",71.78,72.8,69.68,69.91,337200.0],["2022-01-13",70.98,73.0,69.94,70.51,536000.0],["2022-01-14",69.53,70.43,66.4,68.24,457700.0],["2022-01-18",66.92,67.37,64.73,64.8,575600.0],["2022-01-19",64.63,65.45,61.96,62.06,539100.0],["2022-01-20",62.81,62.81,59.06,59.36,539900.0],["2022-01-21",58.83,61.9,58.43,58.74,574000.0],["2022-01-24",57.21,63.28,57.01,63.1,661600.0],["2022-01-25",61.96,63.22,60.1,62.11,565300.0],["2022-01-26",63.5,64.74,59.8,60.6,569000.0],["2022-01-27",60.87,61.87,58.89,59.53,396000.0],["2022-01-28",60.2,63.38,58.77,63.34,475700.0],["2022-01-31",63.21,67.37,63.21,67.34,666100.0],["2022-02-01",67.79,68.66,65.18,68.11,656200.0],["2022-02-02",68.4,69.55,66.62,67.46,690100.0],["2022-02-03",72.05,75.99,69.42,71.12,1343600.0],["2022-02-04",72.93,74.02,70.43,72.35,1055500.0],["2022-02-07",72.51,75.7,72.04,74.86,659800.0],["2022-02-08",75.47,79.14,75.47,76.91,751700.0],["2022-02-09",77.37,80.09,77.17,79.03,641600.0],["2022-02-10",76.91,81.87,75.78,76.53,846900.0],["2022-02-11",76.88,77.69,72.12,72.55,1119000.0],["2022-02-14",72.41,75.12,70.85,73.42,719300.0],["2022-02-15",74.19,75.94,74.1,74.62,573000.0],["2022-02-16",73.75,75.89,73.34,75.25,390300.0],["2022-02-17",74.43,75.46,73.72,74.06,302900.0],["2022-02-18",73.83,75.0,72.87,73.86,401000.0],["2022-02-22",72.97,73.4,68.35,68.41,619500.0],["2022-02-23",68.91,69.84,63.66,64.07,876700.0],["2022-02-24",61.46,65.88,60.61,65.54,593400.0],["2022-02-25",65.48,68.62,64.5,68.14,646100.0],["2022-02-28",67.14,69.06,66.16,67.24,388100.0],["2022-03-01",67.0,68.45,65.84,66.88,390200.0],["2022-03-02",67.7,70.25,66.9,69.64,305600.0],["2022-03-03",70.31,70.55,66.78,67.41,272600.0],["2022-03-04",66.75,67.99,65.72,67.92,466200.0],["2022-03-07",67.96,68.81,63.57,63.75,508900.0],["2022-03-08",63.71,67.19,62.9,64.4,422000.0],["2022-03-09",65.62,69.02,65.18,68.4,351100.0],["2022-03-10",67.15,68.59,66.21,68.3,375600.0],["2022-03-11",68.57,69.5,66.24,66.34,305100.0],["2022-03-14",66.71,67.4,62.41,63.47,452300.0],["2022-03-15",63.15,67.08,63.15,66.67,381500.0],["2022-03-16",67.32,69.93,65.36,68.53,337200.0],["2022-03-17",68.27,71.5,68.19,71.04,330600.0],["2022-03-18",70.75,73.4,70.01,72.64,840900.0],["2022-03-21",71.95,72.18,66.06,67.54,563200.0],["2022-03-22",67.85,69.0,67.63,68.65,361300.0],["2022-03-23",67.56,68.42,65.91,66.16,355600.0],["2022-03-24",65.82,65.86,57.84,58.16,1781800.0],["2022-03-25",58.5,59.6,54.95,57.01,1338600.0],["2022-03-28",57.01,58.12,55.81,56.5,652500.0],["2022-03-29",57.51,60.67,57.51,60.03,555500.0],["2022-03-30",59.68,59.7,56.1,56.44,413700.0],["2022-03-31",56.48,57.5,54.49,54.88,597000.0],["2022-04-01",55.44,56.47,55.02,55.53,342900.0],["2022-04-04",55.59,57.28,54.9,56.36,440200.0],["2022-04-05",56.42,57.04,53.14,53.42,483300.0],["2022-04-06",52.72,53.11,49.93,50.11,1500500.0],["2022-04-07",50.11,51.68,49.16,50.85,855000.0],["2022-04-08",50.76,52.92,50.16,50.64,554300.0],["2022-04-11",49.89,52.18,49.53,51.33,440800.0],["2022-04-12",52.12,53.87,50.65,51.1,509900.0],["2022-04-13",50.92,53.59,50.92,53.08,463900.0],["2022-04-14",53.43,54.03,51.13,51.37,343200.0],["2022-04-18",50.66,51.93,50.25,51.82,403600.0],["2022-04-19",52.02,54.49,52.02,53.8,521600.0],["2022-04-20",54.55,54.99,53.33,53.53,368000.0],["2022-04-21",54.76,54.76,50.57,51.0,491800.0],["2022-04-22",51.13,51.6,50.34,50.91,379000.0],["2022-04-25",50.49,53.29,49.96,52.95,623000.0],["2022-04-26",52.58,52.65,49.69,49.81,618500.0],["2022-04-27",49.98,50.76,48.86,49.85,475200.0],["2022-04-28",51.06,53.17,49.5,52.49,408900.0],["2022-04-29",52.04,53.95,50.8,51.04,436000.0],["2022-05-02",50.72,52.74,50.22,52.67,558300.0],["2022-05-03",52.82,55.23,52.04,54.89,706700.0],["2022-05-04",55.25,59.24,54.23,58.98,1010100.0],["2022-05-05",57.47,58.77,54.61,55.44,686600.0],["2022-05-06",54.94,55.64,53.0,54.5,579800.0],["2022-05-09",53.83,55.11,51.8,52.87,531900.0],["2022-05-10",53.89,55.44,50.23,50.89,679100.0],["2022-05-11",50.89,51.9,48.25,48.98,607500.0],["2022-05-12",48.56,52.21,48.25,51.84,596900.0],["2022-05-13",52.71,53.87,52.32,53.74,579600.0],["2022-05-16",53.74,54.55,52.08,54.32,469000.0],["2022-05-17",55.92,57.08,54.96,56.91,484500.0],["2022-05-18",55.36,55.83,52.54,53.01,495100.0],["2022-05-19",52.71,54.99,52.71,53.63,413200.0],["2022-05-20",54.6,55.77,51.39,54.05,335400.0],["2022-05-23",54.37,55.6,53.0,53.63,818700.0],["2022-05-24",52.27,52.27,44.0,45.1,2297100.0],["2022-05-25",45.43,49.84,44.93,49.15,855100.0],["2022-05-26",49.44,53.84,49.44,52.69,645600.0],["2022-05-27",53.21,55.47,53.03,54.49,498300.0],["2022-05-31",54.0,55.01,52.5,53.13,541300.0],["2022-06-01",53.74,54.11,52.0,52.44,525200.0],["2022-06-02",52.7,55.05,52.7,54.4,455200.0],["2022-06-03",53.53,54.69,53.28,54.15,366100.0],["2022-06-06",54.95,54.95,53.02,53.13,388800.0],["2022-06-07",52.29,55.03,52.16,55.0,352800.0],["2022-06-08",54.17,56.18,53.78,54.58,509000.0],["2022-06-09",54.46,55.01,52.92,53.38,401800.0],["2022-06-10",52.27,53.09,51.15,51.67,276600.0],["2022-06-13",49.76,50.53,47.09,47.44,492500.0],["2022-06-14",47.98,48.34,46.61,47.36,465600.0],["2022-06-15",48.5,48.68,46.55,47.88,438500.0],["2022-06-16",45.77,46.19,43.04,43.72,764000.0],["2022-06-17",44.33,45.06,43.14,44.36,657800.0],["2022-06-21",45.22,46.04,43.41,44.91,329900.0],["2022-06-22",44.46,46.6,44.36,45.43,260200.0],["2022-06-23",45.82,48.24,45.67,47.92,449300.0],["2022-06-24",48.48,49.71,47.93,49.65,721700.0],["2022-06-27",49.99,50.85,49.41,49.62,291100.0],["2022-06-28",50.06,50.59,48.45,48.49,312500.0],["2022-06-29",48.65,48.65,47.17,48.53,335600.0],["2022-06-30",47.62,48.24,46.55,47.42,508900.0],["2022-07-01",47.49,50.01,47.49,50.0,416500.0],["2022-07-05",48.55,52.28,48.55,52.13,611200.0],["2022-07-06",52.1,52.54,50.2,51.52,319100.0],["2022-07-07",53.94,54.3,52.34,53.83,413600.0],["2022-07-08",53.47,55.67,53.17,55.06,339000.0],["2022-07-11",54.51,55.58,54.49,55.0,228800.0],["2022-07-12",55.09,56.47,54.34,55.02,291400.0],["2022-07-13",53.78,55.8,52.58,55.66,248600.0],["2022-07-14",54.13,54.56,53.28,54.47,203000.0],["2022-07-15",55.59,55.98,53.81,55.32,274000.0],["2022-07-18",55.62,55.7,54.26,55.24,297100.0],["2022-07-19",55.55,56.7,54.42,56.56,327600.0],["2022-07-20",56.81,59.07,55.71,59.05,474800.0],["2022-07-21",58.52,59.93,57.62,59.81,458300.0],["2022-07-22",60.0,60.86,57.75,59.49,250700.0],["2022-07-25",59.25,59.38,58.21,59.13,332500.0],["2022-07-26",58.79,59.5,57.41,58.89,396900.0],["2022-07-27",59.79,61.24,58.13,60.49,386200.0],["2022-07-28",60.97,62.74,60.67,62.38,255600.0],["2022-07-29",62.25,63.43,60.74,63.3,487000.0],["2022-08-01",63.0,64.89,62.1,63.95,564100.0],["2022-08-02",62.87,63.14,61.63,62.02,455500.0],["2022-08-03",62.86,64.99,59.96,60.99,702800.0],["2022-08-04",62.6,65.5,62.09,64.4,526000.0],["2022-08-05",62.98,67.15,62.18,66.05,458900.0],["2022-08-08",66.8,68.84,66.36,67.2,382000.0],["2022-08-09",66.34,66.55,63.96,64.59,542900.0],["2022-08-10",66.69,67.55,66.01,66.63,413100.0],["2022-08-11",67.32,68.16,66.59,68.13,440400.0],["2022-08-12",68.27,69.97,68.27,69.51,418800.0],["2022-08-15",69.33,69.71,68.28,69.29,266900.0],["2022-08-16",68.31,69.03,67.46,67.74,342400.0],["2022-08-17",66.5,66.9,64.53,65.99,321000.0],["2022-08-18",66.42,66.74,65.41,66.09,223800.0],["2022-08-19",65.54,65.91,63.03,63.24,306900.0],["2022-08-22",62.07,62.94,60.61,60.95,322600.0],["2022-08-23",61.25,61.39,59.73,60.66,375600.0],["2022-08-24",60.29,60.76,59.74,60.19,278100.0],["2022-08-25",60.18,61.22,59.82,60.91,253600.0],["2022-08-26",60.25,60.91,57.78,58.81,498100.0],["2022-08-29",58.07,59.62,58.07,58.55,256900.0],["2022-08-30",59.18,59.31,57.53,57.74,336400.0],["2022-08-31",57.8,58.77,56.17,56.67,329600.0],["2022-09-01",55.9,56.19,54.27,55.18,386200.0],["2022-09-02",56.22,56.25,54.66,55.18,279300.0],["2022-09-06",55.16,55.62,53.13,54.78,330200.0],["2022-09-07",55.02,56.1,54.59,56.04,308400.0],["2022-09-08",55.29,56.88,54.31,56.88,283800.0],["2022-09-09",57.48,58.9,57.3,58.47,271900.0],["2022-09-12",58.89,59.47,58.79,59.16,253200.0],["2022-09-13",56.6,56.6,52.98,53.6,690000.0],["2022-09-14",53.69,53.84,51.69,52.72,536700.0],["2022-09-15",52.37,54.19,51.57,51.94,294300.0],["2022-09-16",51.22,54.58,50.68,54.09,846700.0],["2022-09-19",53.67,54.96,53.67,54.32,371900.0],["2022-09-20",53.38,53.98,52.87,53.8,264500.0],["2022-09-21",54.44,55.25,53.26,53.87,371600.0],["2022-09-22",53.46,53.97,52.26,52.52,347000.0],["2022-09-23",51.82,52.22,50.85,52.21,307900.0],["2022-09-26",51.95,53.33,50.87,50.91,354400.0],["2022-09-27",51.83,52.7,51.36,52.15,402300.0],["2022-09-28",53.04,55.89,52.81,55.2,550700.0],["2022-09-29",54.05,54.08,52.1,53.45,479500.0],["2022-09-30",53.66,54.85,52.8,52.87,395000.0],["2022-10-03",53.67,55.99,53.25,55.82,400400.0],["2022-10-04",57.14,59.97,57.05,59.95,544000.0],["2022-10-05",58.5,59.5,57.81,58.08,408600.0],["2022-10-06",58.13,58.82,56.94,57.82,287700.0],["2022-10-07",56.78,57.21,55.19,55.93,324300.0],["2022-10-10",56.15,57.21,55.44,56.72,329000.0],["2022-10-11",56.32,57.66,55.63,56.97,335900.0],["2022-10-12",56.93,56.93,54.0,54.83,274100.0],["2022-10-13",53.26,55.85,50.28,55.58,353700.0],["2022-10-14",56.26,56.73,53.31,53.37,300100.0],["2022-10-17",54.97,56.16,53.82,54.86,355400.0],["2022-10-18",56.49,57.31,55.08,56.85,286500.0],["2022-10-19",56.8,56.8,54.27,54.58,383000.0],["2022-10-20",55.0,56.0,53.07,53.42,397300.0],["2022-10-21",53.44,54.45,52.7,54.16,510600.0],["2022-10-24",54.24,55.41,53.4,54.99,231300.0],["2022-10-25",55.29,60.27,55.29,59.48,529000.0],["2022-10-26",59.41,60.3,58.48,59.27,476400.0],["2022-10-27",59.66,60.1,57.7,58.21,365800.0],["2022-10-28",58.25,60.0,57.62,59.8,279900.0],["2022-10-31",59.0,59.12,57.72,58.21,339500.0],["2022-11-01",59.54,59.78,55.9,56.66,1159300.0],["2022-11-02",52.0,52.0,47.12,47.47,1955700.0],["2022-11-03",46.5,48.27,44.68,47.29,807500.0],["2022-11-04",47.53,48.13,45.32,46.74,536700.0],["2022-11-07",47.0,47.49,45.66,47.22,397500.0],["2022-11-08",47.27,49.73,46.84,49.56,551400.0],["2022-11-09",48.68,49.83,48.23,49.25,512100.0],["2022-11-10",52.84,58.0,52.62,55.2,710400.0],["2022-11-11",55.06,56.11,54.42,54.55,325700.0],["2022-11-14",54.4,54.4,50.92,51.22,633500.0],["2022-11-15",53.09,53.21,50.66,50.99,524300.0],["2022-11-16",50.9,50.97,49.52,49.63,361700.0],["2022-11-17",48.44,49.34,48.0,48.93,344800.0],["2022-11-18",50.28,50.28,48.2,49.34,282300.0],["2022-11-21",49.18,49.42,48.63,49.17,239900.0],["2022-11-22",49.58,50.91,49.41,50.89,394300.0],["2022-11-23",50.67,51.67,50.27,50.54,194900.0],["2022-11-25",50.41,50.95,50.22,50.66,122900.0],["2022-11-28",50.12,50.63,49.32,49.48,281300.0],["2022-11-29",49.19,49.98,48.98,49.72,272300.0],["2022-11-30",49.55,52.03,48.73,51.99,321000.0],["2022-12-01",52.64,54.32,52.48,53.75,327900.0],["2022-12-02",52.29,53.61,51.98,53.39,465300.0],["2022-12-05",52.06,52.35,51.04,51.54,335900.0],["2022-12-06",51.64,51.64,50.37,51.2,307500.0],["2022-12-07",51.55,52.28,50.77,52.1,403400.0],["2022-12-08",51.96,53.12,51.48,53.11,299500.0],["2022-12-09",52.61,53.55,52.46,53.2,627500.0],["2022-12-12",53.63,54.78,52.98,54.12,228000.0],["2022-12-13",58.36,58.5,55.17,55.72,523700.0],["2022-12-14",54.29,55.26,53.92,53.98,425800.0],["2022-12-15",52.78,54.31,52.32,53.86,377300.0],["2022-12-16",52.7,53.92,52.22,53.09,456200.0],["2022-12-19",52.78,53.01,52.05,52.75,304500.0],["2022-12-20",52.32,52.39,51.48,52.2,307400.0],["2022-12-21",52.86,53.82,52.83,53.07,342100.0],["2022-12-22",52.3,52.68,51.23,52.33,308600.0],["2022-12-23",52.34,53.14,51.38,52.62,251500.0],["2022-12-27",52.41,53.0,51.38,51.4,199600.0],["2022-12-28",51.42,52.04,50.29,50.32,214900.0],["2022-12-29",50.82,51.87,50.19,51.71,289500.0],["2022-12-30",50.94,52.06,50.7,51.51,280500.0],["2023-01-03",52.7,53.19,51.37,53.13,426200.0],["2023-01-04",53.99,55.12,53.43,53.59,437000.0],["2023-01-05",53.59,54.11,52.52,53.36,258200.0],["2023-01-06",54.04,54.72,53.41,54.48,374700.0],["2023-01-09",55.12,56.02,54.36,54.77,298600.0],["2023-01-10",54.29,55.36,54.16,55.24,143300.0],["2023-01-11",55.82,57.59,55.82,57.5,319700.0],["2023-01-12",57.73,59.5,56.34,59.18,277200.0],["2023-01-13",58.16,59.8,58.16,58.98,333100.0],["2023-01-17",55.5,58.25,54.82,57.39,322200.0],["2023-01-18",58.15,59.62,56.1,56.29,275500.0],["2023-01-19",55.89,55.95,54.85,55.06,244000.0],["2023-01-20",55.56,57.18,54.64,57.08,371600.0],["2023-01-23",56.99,58.08,56.99,57.93,178400.0],["2023-01-24",57.32,58.21,57.03,57.47,167800.0],["2023-01-25",56.67,58.05,56.38,58.03,203100.0],["2023-01-26",58.51,59.47,56.56,58.52,319200.0],["2023-01-27",58.15,59.07,57.93,58.46,230800.0],["2023-01-30",57.77,58.25,56.25,56.26,283900.0],["2023-01-31",56.63,59.08,56.63,58.95,402000.0],["2023-02-01",58.65,60.2,56.86,59.96,425300.0],["2023-02-02",61.32,62.37,61.03,61.83,435100.0],["2023-02-03",60.18,63.01,59.31,61.99,706400.0],["2023-02-06",61.38,62.17,59.95,60.02,573700.0],["2023-02-07",62.76,68.91,62.18,68.8,1206900.0],["2023-02-08",69.08,69.59,66.93,69.5,493800.0],["2023-02-09",70.68,71.98,67.84,67.99,719200.0],["2023-02-10",67.97,68.61,66.51,66.84,584900.0],["2023-02-13",66.84,70.3,66.34,69.98,720700.0],["2023-02-14",68.93,70.78,67.76,70.67,443100.0],["2023-02-15",70.6,73.4,69.82,73.38,1014100.0],["2023-02-16",71.43,73.03,71.4,72.33,553700.0],["2023-02-17",71.98,71.98,69.81,71.55,671600.0],["2023-02-21",69.09,71.23,68.06,68.3,580800.0],["2023-02-22",68.63,69.66,67.95,68.55,503600.0],["2023-02-23",69.53,69.86,67.21,68.26,481200.0],["2023-02-24",66.5,69.35,65.99,68.64,337700.0],["2023-02-27",69.01,69.75,68.24,69.02,379100.0],["2023-02-28",68.81,70.0,68.41,68.41,392900.0],["2023-03-01",68.24,68.97,67.95,68.45,300500.0],["2023-03-02",67.35,69.03,67.35,68.92,229100.0],["2023-03-03",69.87,69.99,68.68,69.83,304900.0],["2023-03-06",70.05,70.17,68.28,68.81,282300.0],["2023-03-07",69.03,69.13,67.74,68.51,263300.0],["2023-03-08",68.88,69.89,68.17,69.68,350200.0],["2023-03-09",69.67,71.04,68.52,68.55,389500.0],["2023-03-10",68.48,68.48,65.6,66.72,444000.0],["2023-03-13",65.26,67.43,64.8,65.92,355500.0],["2023-03-14",67.66,68.15,65.84,66.92,246800.0],["2023-03-15",65.29,66.41,63.62,64.67,414500.0],["2023-03-16",63.94,66.74,63.85,66.41,367900.0],["2023-03-17",66.33,66.88,65.11,66.68,483100.0],["2023-03-20",67.01,68.34,67.01,67.3,370800.0],["2023-03-21",68.37,69.37,67.85,68.62,271200.0],["2023-03-22",68.3,69.81,67.77,67.77,481600.0],["2023-03-23",68.48,69.78,66.9,68.02,367300.0],["2023-03-24",67.29,67.9,66.45,67.85,454900.0],["2023-03-27",68.66,68.83,67.55,67.95,473000.0],["2023-03-28",67.81,70.43,67.39,70.42,752900.0],["2023-03-29",71.36,73.02,70.97,72.86,1175600.0],["2023-03-30",73.5,75.4,72.99,74.31,1028500.0],["2023-03-31",74.59,75.73,74.59,75.23,1017200.0],["2023-04-03",74.95,75.88,72.37,72.68,647400.0],["2023-04-04",72.91,73.38,69.55,70.1,658300.0],["2023-04-05",69.61,69.97,68.03,68.49,438500.0],["2023-04-06",68.11,68.11,65.95,68.0,721600.0],["2023-04-10",67.64,69.41,67.24,69.15,559700.0],["2023-04-11",69.58,70.25,69.45,69.79,620200.0],["2023-04-12",70.09,70.17,68.5,69.04,462200.0],["2023-04-13",69.56,70.09,68.71,69.96,309700.0],["2023-04-14",69.75,70.51,69.54,69.86,394700.0],["2023-04-17",69.95,71.81,69.65,71.79,306000.0],["2023-04-18",72.44,73.91,72.29,73.58,309100.0],["2023-04-19",73.37,74.51,72.96,74.07,283300.0],["2023-04-20",74.17,75.87,73.95,75.51,370900.0],["2023-04-21",75.96,76.06,74.28,75.24,250100.0],["2023-04-24",75.06,75.57,74.37,75.3,267600.0],["2023-04-25",74.79,74.79,72.12,72.12,312900.0],["2023-04-26",72.19,72.49,70.3,70.44,272800.0],["2023-04-27",71.03,72.24,70.75,72.16,255000.0],["2023-04-28",72.08,74.5,72.08,74.17,286600.0],["2023-05-01",73.7,74.92,73.16,74.13,208000.0],["2023-05-02",73.81,74.41,72.83,73.98,272000.0],["2023-05-03",74.01,76.82,74.01,74.27,430400.0],["2023-05-04",74.0,74.09,71.74,72.45,506900.0],["2023-05-05",73.37,74.38,72.78,74.16,306400.0],["2023-05-08",74.16,75.87,73.64,75.22,237500.0],["2023-05-09",74.44,74.6,70.64,70.97,666100.0],["2023-05-10",72.07,72.18,68.8,70.75,614900.0],["2023-05-11",70.52,71.09,69.4,70.95,346300.0],["2023-05-12",70.95,71.57,67.42,69.02,563600.0],["2023-05-15",69.0,70.44,68.59,69.97,419500.0],["2023-05-16",68.91,70.9,68.5,70.41,682900.0],["2023-05-17",70.79,70.79,69.25,69.55,403600.0],["2023-05-18",69.21,70.19,68.77,69.52,384900.0],["2023-05-19",69.91,69.91,63.84,67.05,1199500.0],["2023-05-22",66.89,68.77,66.79,67.7,572600.0],["2023-05-23",67.03,67.09,65.56,65.97,470100.0],["2023-05-24",65.76,66.02,64.83,65.37,488000.0],["2023-05-25",65.79,65.79,63.89,64.13,513100.0],["2023-05-26",64.06,64.53,63.24,64.52,353700.0],["2023-05-30",58.61,60.66,53.84,57.66,2240100.0],["2023-05-31",57.0,58.72,57.0,58.13,1356500.0],["2023-06-01",58.0,60.72,57.95,60.43,674900.0],["2023-06-02",61.0,63.16,61.0,62.37,636300.0],["2023-06-05",61.8,62.5,61.34,62.25,466400.0],["2023-06-06",62.2,65.08,62.2,64.89,368100.0],["2023-06-07",65.06,66.44,64.83,65.32,457100.0],["2023-06-08",64.78,65.52,63.36,63.86,427500.0],["2023-06-09",63.94,64.33,63.4,64.3,453500.0],["2023-06-12",64.5,65.0,62.73,62.79,437300.0],["2023-06-13",62.95,65.0,62.88,64.65,381100.0],["2023-06-14",64.48,65.21,62.39,62.81,502000.0],["2023-06-15",63.16,64.29,62.85,63.98,384100.0],["2023-06-16",64.74,64.74,61.95,62.33,717300.0],["2023-06-20",62.29,63.19,61.48,62.39,373200.0],["2023-06-21",61.76,63.57,61.06,63.42,456000.0],["2023-06-22",63.09,63.12,62.03,62.76,266900.0],["2023-06-23",62.25,63.25,62.0,62.56,1575300.0],["2023-06-26",62.27,63.81,62.06,62.58,425700.0],["2023-06-27",63.11,66.02,62.95,65.18,361000.0],["2023-06-28",65.14,65.77,64.54,64.71,174500.0],["2023-06-29",64.44,66.02,64.37,65.88,305600.0],["2023-06-30",66.72,66.72,65.36,65.45,321700.0],["2023-07-03",65.6,65.62,64.4,65.5,189600.0],["2023-07-05",65.47,65.47,63.45,64.01,291200.0],["2023-07-06",63.0,63.14,61.24,61.7,317800.0],["2023-07-07",61.97,62.72,61.45,61.68,325500.0],["2023-07-10",61.24,64.03,61.24,64.01,273300.0],["2023-07-11",64.12,65.22,63.88,64.85,243600.0],["2023-07-12",66.09,68.69,65.71,67.88,484300.0],["2023-07-13",68.0,68.94,67.54,67.88,342500.0],["2023-07-14",68.16,68.97,66.95,68.69,298600.0],["2023-07-17",68.53,69.53,68.34,69.39,440500.0],["2023-07-18",69.84,70.63,69.76,70.58,384300.0],["2023-07-19",71.0,71.0,69.1,69.83,316800.0],["2023-07-20",70.03,70.03,67.52,67.86,250100.0],["2023-07-21",68.59,68.98,67.46,67.55,196200.0],["2023-07-24",68.09,69.02,67.64,68.9,168900.0],["2023-07-25",68.59,70.35,68.59,68.98,257800.0],["2023-07-26",68.52,69.16,67.77,68.48,227800.0],["2023-07-27",69.31,69.52,66.61,66.83,180400.0],["2023-07-28",68.12,69.01,67.81,68.92,245100.0],["2023-07-31",68.69,70.13,68.48,69.66,352500.0],["2023-08-01",69.26,70.42,68.97,69.44,356200.0],["2023-08-02",66.8,69.1,64.89,65.56,393200.0],["2023-08-03",65.0,65.92,64.25,65.82,364900.0],["2023-08-04",66.17,69.34,65.8,67.8,314200.0],["2023-08-07",67.52,68.06,66.73,67.28,234900.0],["2023-08-08",66.81,67.8,66.29,67.77,266700.0],["2023-08-09",67.66,67.8,66.31,67.15,204700.0],["2023-08-10",67.81,68.81,66.23,66.74,249700.0],["2023-08-11",66.23,67.01,65.93,66.29,156400.0],["2023-08-14",65.8,66.53,65.34,66.34,238200.0],["2023-08-15",66.4,69.42,66.21,68.86,555000.0],["2023-08-16",68.73,69.88,67.76,67.78,430800.0],["2023-08-17",67.8,68.54,63.88,64.07,359100.0],["2023-08-18",63.41,65.05,63.34,65.01,232600.0],["2023-08-21",64.98,65.29,63.35,63.86,219400.0],["2023-08-22",64.55,64.98,63.3,63.36,135800.0],["2023-08-23",63.78,65.39,63.43,64.81,165100.0],["2023-08-24",64.9,65.14,63.5,63.55,167000.0],["2023-08-25",63.97,64.13,61.56,63.13,171400.0],["2023-08-28",64.45,67.04,64.45,66.69,313400.0],["2023-08-29",66.47,70.45,65.98,70.28,397500.0],["2023-08-30",69.47,73.18,69.47,71.53,644300.0],["2023-08-31",71.72,72.44,71.19,71.27,292500.0],["2023-09-01",71.97,73.49,71.75,73.27,293600.0],["2023-09-05",72.64,72.64,70.1,70.51,272900.0],["2023-09-06",71.39,72.12,69.97,70.89,253700.0],["2023-09-07",70.65,71.55,70.1,71.02,216900.0],["2023-09-08",70.78,71.06,69.6,69.61,164700.0],["2023-09-11",70.37,70.74,68.8,70.17,219800.0],["2023-09-12",69.63,70.74,68.95,69.77,187100.0],["2023-09-13",69.76,70.13,67.89,69.24,250700.0],["2023-09-14",70.16,71.67,69.82,71.51,311800.0],["2023-09-15",70.62,70.62,68.64,69.63,549200.0],["2023-09-18",69.67,69.7,68.33,68.37,250000.0],["2023-09-19",68.13,68.24,66.62,66.86,292900.0],["2023-09-20",67.44,68.21,66.04,66.06,241200.0],["2023-09-21",64.77,65.18,63.75,64.38,273600.0],["2023-09-22",64.81,65.23,63.57,63.99,210400.0],["2023-09-25",63.75,65.1,63.54,64.24,239400.0],["2023-09-26",63.74,64.9,62.56,62.67,233700.0],["2023-09-27",63.32,63.64,61.9,62.54,258300.0],["2023-09-28",62.29,65.14,62.16,64.2,246700.0],["2023-09-29",65.1,65.1,63.25,63.72,320800.0],["2023-10-02",63.02,63.83,61.87,62.68,308800.0],["2023-10-03",62.23,62.3,60.11,60.34,315900.0],["2023-10-04",60.67,61.41,60.04,60.85,405500.0],["2023-10-05",60.69,60.86,59.67,60.04,290100.0],["2023-10-06",59.65,61.61,59.53,60.86,285000.0],["2023-10-09",60.02,62.24,59.41,61.9,225500.0],["2023-10-10",61.98,65.56,61.95,64.27,411900.0],["2023-10-11",64.37,64.92,62.84,63.31,331300.0],["2023-10-12",63.58,63.58,60.73,61.12,339200.0],["2023-10-13",61.36,61.55,60.44,61.2,262200.0],["2023-10-16",61.65,62.41,61.15,61.63,322700.0],["2023-10-17",60.91,64.48,60.91,63.14,430400.0],["2023-10-18",62.31,62.57,60.86,61.47,323800.0],["2023-10-19",61.62,61.81,58.53,58.99,349400.0],["2023-10-20",59.29,60.31,59.14,59.6,506300.0],["2023-10-23",59.36,60.15,58.71,58.97,317000.0],["2023-10-24",59.36,59.58,58.69,59.28,248700.0],["2023-10-25",58.33,58.37,57.02,57.04,337600.0],["2023-10-26",57.69,58.49,57.18,57.79,248800.0],["2023-10-27",58.16,58.92,57.1,58.71,483500.0],["2023-10-30",59.58,59.9,58.45,59.06,408400.0],["2023-10-31",59.1,60.01,57.92,58.63,641800.0],["2023-11-01",56.86,56.93,52.12,55.68,1529000.0],["2023-11-02",56.3,58.3,54.26,55.71,705000.0],["2023-11-03",57.54,60.51,56.25,59.49,622600.0],["2023-11-06",59.0,59.24,56.32,56.5,368400.0],["2023-11-07",56.4,57.31,55.81,56.89,364400.0],["2023-11-08",57.22,57.27,55.8,56.28,301100.0],["2023-11-09",56.51,56.61,53.98,54.12,427000.0],["2023-11-10",54.41,56.24,53.84,55.85,368100.0],["2023-11-13",55.29,56.27,54.85,55.99,318700.0],["2023-11-14",58.62,63.17,58.62,62.28,646600.0],["2023-11-15",62.37,62.74,60.89,61.14,550300.0],["2023-11-16",61.12,61.38,58.46,58.5,512000.0],["2023-11-17",59.05,59.4,58.35,59.36,574700.0],["2023-11-20",59.61,60.0,58.75,59.93,287100.0],["2023-11-21",59.46,59.83,58.62,58.67,192000.0],["2023-11-22",59.46,60.45,59.43,59.85,244500.0],["2023-11-24",59.68,60.44,59.64,60.09,90200.0],["2023-11-27",59.88,59.88,58.95,59.33,254600.0],["2023-11-28",59.37,60.06,58.85,59.73,331400.0],["2023-11-29",60.6,61.28,60.2,60.81,277600.0],["2023-11-30",60.99,61.33,59.78,60.19,384100.0],["2023-12-01",60.28,62.6,60.28,62.53,315900.0],["2023-12-04",62.01,64.1,62.01,63.95,363800.0],["2023-12-05",63.83,64.09,63.27,63.88,283800.0],["2023-12-06",64.6,66.74,64.6,64.94,322700.0],["2023-12-07",65.17,65.46,64.34,65.23,237100.0],["2023-12-08",65.19,66.5,64.8,66.41,227100.0],["2023-12-11",66.25,67.08,66.07,66.42,353500.0],["2023-12-12",66.65,66.7,65.56,65.75,372800.0],["2023-12-13",66.42,68.8,64.4,68.52,352500.0],["2023-12-14",70.57,73.36,69.39,73.04,502100.0],["2023-12-15",73.0,73.68,72.01,72.65,712400.0],["2023-12-18",71.58,72.36,70.72,72.02,352300.0],["2023-12-19",72.94,74.46,72.58,73.95,429600.0],["2023-12-20",73.92,76.1,73.09,73.13,346100.0],["2023-12-21",74.48,74.86,72.37,73.72,325800.0],["2023-12-22",74.07,75.02,73.65,74.59,246300.0],["2023-12-26",75.11,77.11,74.65,76.88,231300.0],["2023-12-27",77.11,77.75,76.12,76.36,224400.0],["2023-12-28",75.43,76.41,75.18,75.3,194800.0],["2023-12-29",74.85,75.34,74.0,74.26,207000.0],["2024-01-02",73.35,74.82,73.02,74.7,287400.0],["2024-01-03",73.61,73.61,69.45,69.5,481800.0],["2024-01-04",69.76,69.76,68.15,68.98,763100.0],["2024-01-05",67.96,69.93,67.74,68.22,291600.0],["2024-01-08",68.53,70.6,68.37,70.56,238200.0],["2024-01-09",69.31,69.89,68.61,68.9,233000.0],["2024-01-10",68.6,69.75,68.17,68.63,238200.0],["2024-01-11",68.08,68.82,67.17,68.69,232800.0],["2024-01-12",69.82,69.94,67.71,68.18,214700.0],["2024-01-16",67.36,68.28,66.93,68.16,267700.0],["2024-01-17",66.87,67.85,66.05,66.73,287500.0],["2024-01-18",67.73,69.34,67.12,69.25,213500.0],["2024-01-19",69.54,70.55,68.27,69.98,149500.0],["2024-01-22",70.89,72.21,70.69,72.0,216800.0],["2024-01-23",72.03,72.22,68.82,69.68,267700.0],["2024-01-24",70.65,70.65,67.27,67.57,238700.0],["2024-01-25",69.08,69.78,68.42,69.37,207300.0],["2024-01-26",69.9,70.33,69.0,69.34,195200.0],["2024-01-29",69.3,71.68,68.9,71.3,245000.0],["2024-01-30",70.9,71.38,69.99,70.04,160600.0],["2024-01-31",69.9,71.89,68.39,68.48,295200.0],["2024-02-01",69.58,70.82,68.58,70.76,204500.0],["2024-02-02",69.25,71.72,68.86,71.39,252500.0],["2024-02-05",70.22,71.57,69.39,71.05,471400.0],["2024-02-06",75.5,80.63,73.12,79.54,903500.0],["2024-02-07",79.94,79.99,77.24,77.46,555000.0],["2024-02-08",77.43,79.54,77.43,79.51,327000.0],["2024-02-09",79.55,81.23,79.33,81.17,328600.0],["2024-02-12",81.33,83.93,81.33,81.95,414100.0],["2024-02-13",77.16,78.54,76.25,77.33,500100.0],["2024-02-14",78.59,80.78,77.18,79.98,339100.0],["2024-02-15",80.38,81.78,79.77,80.88,415300.0],["2024-02-16",79.72,81.2,78.18,80.44,290100.0],["2024-02-20",79.08,79.79,78.24,79.55,242100.0],["2024-02-21",80.04,81.95,79.46,81.65,420000.0],["2024-02-22",81.34,83.2,81.34,82.55,266600.0],["2024-02-23",82.75,83.79,82.5,83.0,219200.0],["2024-02-26",82.39,83.73,81.76,82.4,152600.0],["2024-02-27",83.85,83.99,82.51,82.85,194400.0],["2024-02-28",81.71,82.7,81.64,81.81,171600.0],["2024-02-29",83.31,84.1,82.36,83.79,290100.0],["2024-03-01",83.53,84.93,82.77,84.83,177700.0],["2024-03-04",84.83,86.1,84.51,84.72,242100.0],["2024-03-05",84.21,84.89,81.93,82.2,237400.0],["2024-03-06",83.54,83.54,81.93,82.39,145500.0],["2024-03-07",83.41,85.16,83.41,83.85,156100.0],["2024-03-08",85.04,85.4,83.18,83.19,165600.0],["2024-03-11",83.04,83.53,81.58,83.05,165900.0],["2024-03-12",82.64,83.71,81.67,83.04,163900.0],["2024-03-13",83.0,86.55,83.0,85.47,331000.0],["2024-03-14",84.61,84.61,78.93,80.07,322200.0],["2024-03-15",79.38,82.32,79.38,81.05,500500.0],["2024-03-18",81.56,82.22,79.83,79.88,317800.0],["2024-03-19",79.65,82.37,79.65,82.33,217000.0],["2024-03-20",82.4,85.27,81.9,84.26,204300.0],["2024-03-21",84.6,86.71,83.81,85.7,313200.0],["2024-03-22",86.15,86.15,83.58,84.55,295300.0],["2024-03-25",84.93,85.91,82.02,82.06,292300.0],["2024-03-26",82.12,82.44,80.72,81.96,289400.0],["2024-03-27",82.6,84.04,82.6,83.65,224200.0],["2024-03-28",83.98,86.42,83.63,85.01,296600.0],["2024-04-01",85.35,85.35,83.78,84.2,267700.0],["2024-04-02",82.37,82.37,78.3,78.99,338400.0],["2024-04-03",78.11,80.4,78.11,79.76,361700.0],["2024-04-04",81.14,82.13,78.96,79.01,284400.0],["2024-04-05",79.02,81.17,79.02,80.4,178500.0],["2024-04-08",81.17,81.26,80.19,80.84,159500.0],["2024-04-09",81.43,83.71,80.05,83.66,385800.0],["2024-04-10",81.02,81.02,77.35,78.27,371000.0],["2024-04-11",78.74,80.19,78.12,79.95,181700.0],["2024-04-12",78.86,80.0,78.83,79.19,187900.0],["2024-04-15",79.49,79.63,77.33,78.13,245000.0],["2024-04-16",77.35,77.35,74.81,75.78,238600.0],["2024-04-17",76.59,76.59,74.12,74.44,251200.0],["2024-04-18",75.19,75.64,73.22,73.36,227400.0],["2024-04-19",73.08,75.65,73.08,75.14,284900.0],["2024-04-22",75.73,75.85,74.64,74.76,244800.0],["2024-04-23",74.85,78.25,74.85,77.62,217400.0],["2024-04-24",77.21,78.08,75.14,75.49,309200.0],["2024-04-25",74.48,75.38,72.64,75.36,364100.0],["2024-04-26",75.95,77.26,75.95,76.35,191000.0],["2024-04-29",77.19,78.04,76.8,77.46,168200.0],["2024-04-30",76.32,77.08,74.93,74.99,148500.0],["2024-05-01",75.29,77.96,74.82,75.24,235600.0],["2024-05-02",76.22,77.48,74.38,77.31,234200.0],["2024-05-03",79.64,82.09,78.81,78.93,186000.0],["2024-05-06",79.7,80.38,79.64,79.89,103000.0],["2024-05-07",80.45,81.08,79.57,79.57,131600.0],["2024-05-08",78.46,79.09,77.8,78.62,153700.0],["2024-05-09",78.62,80.62,78.4,80.58,193400.0],["2024-05-10",80.57,80.78,79.12,80.06,211300.0],["2024-05-13",81.04,81.32,79.09,79.16,149900.0],["2024-05-14",80.99,81.12,79.56,79.68,203100.0],["2024-05-15",81.48,83.66,80.67,82.34,355800.0],["2024-05-16",82.13,82.38,79.31,79.52,327200.0],["2024-05-17",79.8,80.27,78.92,80.21,156200.0],["2024-05-20",80.12,83.08,80.12,80.48,335000.0],["2024-05-21",79.91,79.91,76.44,77.68,442700.0],["2024-05-22",72.0,74.7,68.83,71.96,961600.0],["2024-05-23",71.21,72.49,69.67,71.26,614900.0],["2024-05-24",71.83,72.87,70.87,71.68,372100.0],["2024-05-28",72.27,72.27,69.93,70.6,279700.0],["2024-05-29",69.37,69.89,68.38,69.29,352000.0],["2024-05-30",69.52,70.82,69.0,69.75,296500.0],["2024-05-31",70.21,71.08,69.04,69.61,311200.0],["2024-06-03",70.73,70.73,69.51,69.58,356100.0],["2024-06-04",68.75,69.17,66.67,67.02,422700.0],["2024-06-05",67.76,69.18,66.48,69.01,456700.0],["2024-06-06",68.63,69.21,68.31,68.5,353900.0],["2024-06-07",67.1,67.87,66.51,66.73,364000.0],["2024-06-10",66.12,67.09,65.96,66.97,221400.0],["2024-06-11",66.49,66.87,65.61,66.33,195900.0],["2024-06-12",69.55,73.74,69.33,71.28,665400.0],["2024-06-13",71.0,72.68,70.36,72.58,330400.0],["2024-06-14",71.03,72.37,69.67,72.15,314100.0],["2024-06-17",72.38,73.34,71.11,73.06,315500.0],["2024-06-18",72.76,73.54,72.18,72.74,330300.0],["2024-06-20",72.5,73.18,70.82,71.79,392300.0],["2024-06-21",71.86,71.93,70.52,71.38,814700.0],["2024-06-24",71.47,72.95,71.37,71.77,264400.0],["2024-06-25",71.32,71.32,67.59,67.63,475400.0],["2024-06-26",67.0,68.56,66.68,67.21,559300.0],["2024-06-27",67.51,68.25,67.02,67.44,615400.0],["2024-06-28",68.0,68.93,67.37,67.75,1137300.0],["2024-07-01",67.93,67.93,65.42,65.6,373000.0],["2024-07-02",65.29,66.51,64.82,66.0,552000.0],["2024-07-03",66.28,67.25,65.59,66.91,214000.0],["2024-07-05",66.75,67.37,65.82,66.8,201900.0],["2024-07-08",67.54,68.38,66.73,68.12,488600.0],["2024-07-09",67.82,69.0,67.46,67.85,236300.0],["2024-07-10",68.34,69.78,68.26,69.41,533800.0],["2024-07-11",72.45,74.54,71.26,72.55,1034500.0],["2024-07-12",73.66,75.94,73.44,74.28,595600.0],["2024-07-15",75.06,75.82,74.33,74.96,464200.0],["2024-07-16",76.34,79.74,75.96,79.58,846900.0],["2024-07-17",78.48,79.88,76.52,76.54,397700.0],["2024-07-18",76.24,80.35,74.92,75.61,471700.0],["2024-07-19",75.63,76.21,74.65,75.88,355200.0],["2024-07-22",76.74,77.99,75.14,77.79,243500.0],["2024-07-23",77.3,78.88,76.17,78.22,371300.0],["2024-07-24",78.28,79.38,75.72,76.02,247600.0],["2024-07-25",76.69,80.61,76.04,77.56,652400.0],["2024-07-26",79.42,82.8,79.1,81.96,601000.0],["2024-07-29",82.39,82.6,80.24,82.13,261600.0],["2024-07-30",82.94,83.25,81.54,82.43,204000.0],["2024-07-31",83.11,84.73,81.27,81.51,391400.0],["2024-08-01",82.0,82.68,77.24,78.67,358300.0],["2024-08-02",74.2,76.11,73.52,75.61,428000.0],["2024-08-05",69.9,74.11,69.41,73.82,832700.0],["2024-08-06",72.55,75.92,72.21,74.45,303900.0],["2024-08-07",80.0,86.81,78.17,82.72,1025800.0],["2024-08-08",83.75,83.75,80.35,82.37,569600.0],["2024-08-09",83.0,84.13,82.0,83.27,384800.0],["2024-08-12",83.28,84.19,81.62,84.1,483400.0],["2024-08-13",85.0,86.29,83.91,86.17,551200.0],["2024-08-14",85.85,86.99,84.91,86.51,723900.0],["2024-08-15",88.56,90.35,87.15,89.57,1020300.0],["2024-08-16",88.78,91.02,88.29,88.79,460900.0],["2024-08-19",89.34,89.63,88.18,89.5,244900.0],["2024-08-20",89.41,90.12,87.79,87.83,301700.0],["2024-08-21",88.92,89.86,88.12,89.76,281300.0],["2024-08-22",89.97,90.41,88.16,88.34,216100.0],["2024-08-23",89.2,92.74,89.03,92.51,440700.0],["2024-08-26",93.16,93.53,91.29,91.6,507200.0],["2024-08-27",90.77,91.42,90.02,90.73,286200.0],["2024-08-28",90.75,92.18,90.42,91.0,294800.0],["2024-08-29",91.99,92.75,90.94,91.19,317500.0],["2024-08-30",92.04,93.67,91.25,93.41,300000.0],["2024-09-03",92.47,93.5,88.88,89.35,397100.0],["2024-09-04",89.2,90.88,87.8,89.94,505400.0],["2024-09-05",90.16,90.69,88.55,89.51,662700.0],["2024-09-06",89.48,91.27,88.0,88.53,376800.0],["2024-09-09",87.46,89.17,86.8,87.3,468600.0],["2024-09-10",87.71,88.53,86.88,87.02,421700.0],["2024-09-11",85.98,87.5,84.58,87.47,553700.0],["2024-09-12",87.96,92.15,87.96,91.34,549500.0],["2024-09-13",92.95,97.22,92.48,95.57,659200.0],["2024-09-16",96.1,96.29,93.2,93.81,262300.0],["2024-09-17",95.29,95.75,93.51,94.1,430300.0],["2024-09-18",94.48,95.68,92.36,92.87,492000.0],["2024-09-19",96.0,96.0,93.0,95.65,376600.0],["2024-09-20",94.65,95.65,92.35,92.81,880600.0],["2024-09-23",93.76,94.29,92.26,92.55,354700.0],["2024-09-24",92.83,93.24,91.99,92.68,247700.0],["2024-09-25",92.29,92.88,91.16,92.0,222000.0],["2024-09-26",93.92,95.0,93.26,93.86,227500.0],["2024-09-27",94.98,96.56,93.91,94.3,242200.0],["2024-09-30",93.5,95.09,93.25,94.85,267700.0],["2024-10-01",94.96,96.71,93.36,96.32,349200.0],["2024-10-02",95.31,96.2,94.17,94.55,240000.0],["2024-10-03",93.9,95.53,93.49,95.06,242200.0],["2024-10-04",96.44,96.44,92.19,93.88,223300.0],["2024-10-07",92.42,93.87,91.7,93.15,326000.0],["2024-10-08",93.98,95.46,92.76,94.42,237100.0],["2024-10-09",93.41,96.03,93.41,94.64,400300.0],["2024-10-10",92.14,93.68,91.86,92.96,355200.0],["2024-10-11",92.47,94.38,92.47,93.91,216300.0],["2024-10-14",93.89,95.78,93.6,95.34,190100.0],["2024-10-15",95.5,97.32,95.5,96.16,193000.0],["2024-10-16",97.66,99.32,97.36,98.74,504800.0],["2024-10-17",98.63,100.05,98.33,99.15,711600.0],["2024-10-18",99.9,101.39,99.2,99.94,584500.0],["2024-10-21",98.81,98.83,93.16,93.49,386500.0],["2024-10-22",92.64,92.74,90.59,90.82,284300.0],["2024-10-23",89.78,91.08,89.08,90.15,232400.0],["2024-10-24",90.63,91.45,88.96,89.03,422800.0],["2024-10-25",89.58,90.42,87.96,88.13,306500.0],["2024-10-28",89.46,91.46,89.37,90.85,439000.0],["2024-10-29",92.31,92.36,85.71,89.44,651500.0],["2024-10-30",89.74,93.11,89.21,89.99,360300.0],["2024-10-31",89.2,90.03,88.12,88.23,241400.0],["2024-11-01",89.31,94.5,89.31,91.49,625100.0],["2024-11-04",91.08,93.53,90.51,90.92,344100.0],["2024-11-05",90.32,91.71,90.32,91.51,338600.0],["2024-11-06",91.9,93.42,90.27,92.33,579800.0],["2024-11-07",92.61,94.31,92.25,93.7,301400.0],["2024-11-08",93.93,96.95,93.64,96.84,486400.0],["2024-11-11",98.37,98.83,96.26,97.06,226500.0],["2024-11-12",96.41,96.52,93.79,94.92,341900.0],["2024-11-13",96.53,98.62,95.93,96.52,496200.0],["2024-11-14",96.16,98.87,96.16,97.08,718400.0],["2024-11-15",97.48,97.84,95.79,97.08,342900.0],["2024-11-18",97.42,98.57,96.28,96.79,265000.0],["2024-11-19",96.39,98.8,95.69,98.75,361000.0],["2024-11-20",98.75,99.42,97.38,98.14,325400.0],["2024-11-21",98.45,102.1,98.26,100.08,591000.0],["2024-11-22",100.81,102.42,100.52,102.1,289500.0],["2024-11-25",103.01,107.27,103.01,104.25,435900.0],["2024-11-26",103.22,104.62,102.63,103.45,602900.0],["2024-11-27",104.75,105.05,102.48,103.73,452200.0],["2024-11-29",105.1,105.3,103.17,103.73,238300.0],["2024-12-02",103.22,106.25,102.89,105.31,366900.0],["2024-12-03",105.36,106.13,104.36,104.92,404600.0],["2024-12-04",104.94,105.59,103.26,103.69,284300.0],["2024-12-05",103.29,104.49,102.74,103.93,362700.0],["2024-12-06",105.56,106.2,103.34,104.22,255900.0],["2024-12-09",114.16,116.49,106.15,108.52,2541800.0],["2024-12-10",107.0,108.74,105.77,107.38,1261100.0],["2024-12-11",108.56,110.09,108.04,108.92,1026300.0],["2024-12-12",108.0,109.21,106.54,108.09,692200.0],["2024-12-13",106.79,108.03,105.1,105.37,637800.0],["2024-12-16",104.0,105.75,101.49,102.64,1790000.0],["2024-12-17",102.59,103.89,100.56,100.98,1163100.0],["2024-12-18",101.1,102.24,95.17,95.25,1611100.0],["2024-12-19",93.77,96.02,93.06,95.35,1471800.0],["2024-12-20",94.28,98.56,94.04,96.03,10462900.0],["2024-12-23",94.95,96.08,90.46,91.24,1136600.0],["2024-12-24",91.3,92.02,89.6,91.89,457100.0],["2024-12-26",91.26,91.5,88.28,89.7,1236300.0],["2024-12-27",89.08,89.59,87.67,88.41,572500.0],["2024-12-30",88.52,89.22,86.27,88.79,450500.0],["2024-12-31",88.82,89.35,87.98,88.1,541900.0],["2025-01-02",89.14,89.51,85.68,85.98,534900.0],["2025-01-03",86.8,90.43,86.18,90.43,1642100.0],["2025-01-06",90.79,91.92,88.27,88.84,1133800.0],["2025-01-07",88.57,89.01,84.89,85.72,850600.0],["2025-01-08",85.22,87.44,83.97,87.05,754500.0],["2025-01-10",85.32,88.05,85.32,86.01,645200.0],["2025-01-13",85.5,87.54,85.25,87.19,382600.0],["2025-01-14",89.04,90.89,88.93,90.35,435400.0],["2025-01-15",94.0,95.26,92.64,92.82,517900.0],["2025-01-16",92.3,93.27,91.37,92.2,505900.0],["2025-01-17",93.45,94.38,89.04,90.61,1009300.0],["2025-01-21",92.62,92.62,90.26,90.91,661800.0],["2025-01-22",90.63,91.07,88.76,89.68,615200.0],["2025-01-23",89.38,91.64,89.27,90.17,442100.0],["2025-01-24",89.85,90.7,88.72,88.91,400200.0],["2025-01-27",89.1,92.64,88.98,91.32,552900.0],["2025-01-28",91.45,91.54,89.87,90.43,596500.0],["2025-01-29",90.43,90.94,88.01,88.95,479300.0],["2025-01-30",90.02,92.64,89.25,91.6,343100.0],["2025-01-31",91.64,94.43,90.95,92.33,859800.0],["2025-02-03",91.17,92.57,88.49,91.7,1004700.0],["2025-02-04",91.34,93.67,91.09,92.75,1055500.0],["2025-02-05",98.41,105.32,98.08,105.27,1144100.0],["2025-02-06",105.27,107.01,103.41,105.83,777100.0],["2025-02-07",105.84,105.84,103.57,103.88,657100.0],["2025-02-10",105.37,106.15,103.85,105.44,584700.0],["2025-02-11",105.37,108.12,104.64,105.67,478900.0],["2025-02-12",103.29,105.98,102.11,105.03,457000.0],["2025-02-13",106.25,108.19,104.77,108.14,348700.0],["2025-02-14",109.36,110.0,106.55,107.42,332600.0],["2025-02-18",106.85,106.85,103.65,104.91,559300.0],["2025-02-19",102.55,104.98,101.94,103.67,916600.0],["2025-02-20",102.66,104.17,102.09,103.5,581800.0],["2025-02-21",104.7,104.7,99.73,100.06,369200.0],["2025-02-24",100.7,101.55,99.45,100.2,380100.0],["2025-02-25",101.2,103.96,101.2,103.34,410600.0],["2025-02-26",104.18,104.91,102.45,103.01,507600.0],["2025-02-27",102.67,103.84,100.87,100.87,629100.0],["2025-02-28",101.04,102.85,100.4,102.5,596200.0],["2025-03-03",102.34,103.93,99.48,99.96,465700.0],["2025-03-04",98.38,100.53,94.92,98.38,580600.0],["2025-03-05",97.8,100.17,97.8,99.83,536300.0],["2025-03-06",98.64,100.68,98.27,98.86,399200.0],["2025-03-07",98.53,98.91,93.9,96.56,420600.0],["2025-03-10",95.79,97.02,94.42,95.35,580900.0],["2025-03-11",95.48,96.24,92.52,94.22,590000.0],["2025-03-12",94.61,95.33,93.01,94.06,359000.0],["2025-03-13",94.34,94.94,90.83,92.05,507900.0],["2025-03-14",92.35,94.66,91.74,94.45,318200.0],["2025-03-17",94.0,94.54,93.2,93.36,276600.0],["2025-03-18",92.99,93.03,90.84,91.06,423700.0],["2025-03-19",91.46,96.8,91.39,95.44,415900.0],["2025-03-20",94.43,97.39,94.43,94.94,415900.0],["2025-03-21",92.88,94.57,91.28,94.19,1024800.0],["2025-03-24",95.87,97.83,95.21,97.33,316100.0],["2025-03-25",96.46,98.92,95.78,97.87,236300.0],["2025-03-26",98.19,98.85,96.3,97.1,258900.0],["2025-03-27",96.64,98.21,95.75,96.6,222800.0],["2025-03-28",96.68,96.68,92.87,94.08,303700.0],["2025-03-31",92.67,95.79,91.38,94.76,488900.0],["2025-04-01",93.61,94.89,91.73,92.61,598900.0],["2025-04-02",90.61,95.0,90.19,94.94,572300.0],["2025-04-03",91.14,92.64,85.82,86.25,778900.0],["2025-04-04",82.81,89.97,82.81,87.17,651400.0],["2025-04-07",83.97,89.92,82.54,83.55,585900.0],["2025-04-08",85.72,88.03,80.03,81.32,643600.0],["2025-04-09",80.17,89.1,78.43,86.54,833400.0],["2025-04-10",84.37,85.12,80.17,82.77,550900.0],["2025-04-11",82.14,82.14,78.08,81.97,502600.0],["2025-04-14",83.35,83.9,80.91,82.62,451900.0],["2025-04-15",82.5,83.61,80.85,81.64,391000.0],["2025-04-16",81.58,82.57,79.69,80.51,491200.0],["2025-04-17",80.63,82.65,80.63,81.83,346200.0],["2025-04-21",80.75,80.99,78.43,79.3,356500.0],["2025-04-22",80.82,82.04,79.8,81.94,494400.0],["2025-04-23",83.94,85.7,82.36,82.58,396500.0],["2025-04-24",82.76,85.99,81.6,85.51,300900.0],["2025-04-25",84.7,85.56,83.51,84.81,262000.0],["2025-04-28",84.86,85.83,83.25,84.23,337200.0],["2025-04-29",83.91,86.74,83.32,86.5,371000.0],["2025-04-30",85.76,86.99,84.31,86.5,329700.0],["2025-05-01",86.82,88.97,85.79,87.21,381900.0],["2025-05-02",88.01,89.61,88.01,89.32,235600.0],["2025-05-05",88.44,89.53,87.64,88.16,391800.0],["2025-05-06",87.34,87.76,86.05,86.41,338700.0],["2025-05-07",87.31,88.33,86.58,87.55,345700.0],["2025-05-08",88.29,90.7,88.29,89.64,430300.0],["2025-05-09",89.56,90.54,88.88,89.68,322800.0],["2025-05-12",94.29,95.38,91.31,92.58,378200.0],["2025-05-13",93.13,94.42,92.49,92.82,518400.0],["2025-05-14",92.09,92.75,89.64,90.23,425900.0],["2025-05-15",90.0,91.7,89.63,91.11,388200.0],["2025-05-16",91.24,92.29,90.47,92.26,414600.0],["2025-05-19",89.95,90.7,89.54,90.49,328900.0],["2025-05-20",90.57,91.61,89.4,89.66,511500.0],["2025-05-21",88.68,89.72,86.85,87.51,393100.0],["2025-05-22",86.82,87.7,84.53,85.66,468500.0],["2025-05-23",84.15,85.59,83.89,84.26,702300.0],["2025-05-27",74.95,76.75,70.1,70.45,2789400.0],["2025-05-28",70.34,70.34,65.32,65.62,2250100.0],["2025-05-29",66.38,66.68,64.45,65.55,1562200.0],["2025-05-30",65.71,66.15,65.15,65.4,1554100.0],["2025-06-02",65.08,65.51,63.13,63.5,1369000.0],["2025-06-03",64.0,65.33,63.16,64.98,1394900.0],["2025-06-04",65.0,65.79,64.22,65.64,1235300.0],["2025-06-05",65.85,66.14,64.3,65.38,682200.0],["2025-06-06",66.13,66.14,64.34,64.37,513000.0],["2025-06-09",65.43,65.43,64.03,65.05,560200.0],["2025-06-10",65.5,67.34,65.12,66.57,748700.0],["2025-06-11",67.07,67.51,65.25,65.5,987100.0],["2025-06-12",65.4,65.4,63.99,64.77,835700.0],["2025-06-13",63.66,64.75,61.28,61.42,705400.0],["2025-06-16",62.64,62.64,60.8,62.34,725300.0],["2025-06-17",61.47,62.71,59.44,60.33,1050900.0],["2025-06-18",60.48,61.63,60.11,60.54,625500.0],["2025-06-20",61.18,61.86,60.15,60.38,1442100.0],["2025-06-23",59.85,62.49,59.77,62.41,846900.0],["2025-06-24",62.3,64.84,62.08,64.55,907300.0],["2025-06-25",64.01,64.58,61.51,61.7,539100.0],["2025-06-26",61.7,62.36,60.64,62.35,1244300.0],["2025-06-27",62.53,63.56,61.82,62.58,1551800.0],["2025-06-30",62.84,63.43,61.93,62.61,652500.0],["2025-07-01",62.19,67.28,62.19,66.11,870800.0],["2025-07-02",66.12,67.61,65.77,67.51,1031900.0],["2025-07-03",67.71,67.71,66.39,66.91,650400.0],["2025-07-07",66.84,66.92,64.65,65.14,576900.0],["2025-07-08",65.24,66.34,64.65,65.76,445500.0],["2025-07-09",66.41,67.39,65.93,66.85,401000.0],["2025-07-10",66.51,69.08,66.27,67.84,514500.0],["2025-07-11",66.65,67.58,66.34,66.59,533300.0],["2025-07-14",66.09,66.39,65.19,66.02,466700.0],["2025-07-15",66.56,66.75,63.6,63.69,519000.0],["2025-07-16",64.46,65.02,63.27,64.56,575800.0],["2025-07-17",64.16,65.63,64.16,64.91,754500.0],["2025-07-18",65.23,65.23,63.39,64.23,374900.0],["2025-07-21",65.13,65.29,63.73,64.01,418400.0],["2025-07-22",65.22,67.37,65.21,66.97,534800.0],["2025-07-23",67.05,67.26,65.73,66.39,464100.0],["2025-07-24",65.36,65.86,64.23,64.54,477700.0],["2025-07-25",65.34,65.44,64.28,65.06,403000.0],["2025-07-28",65.21,65.57,64.47,65.03,494300.0],["2025-07-29",65.47,65.47,64.24,64.46,560600.0],["2025-07-30",64.99,64.99,61.22,61.54,696700.0],["2025-07-31",61.23,62.03,60.13,60.9,789600.0],["2025-08-01",62.08,65.59,61.18,64.84,1433300.0],["2025-08-04",64.99,65.57,64.49,65.47,725000.0],["2025-08-05",65.47,66.83,65.18,66.18,841800.0],["2025-08-06",70.0,70.7,68.11,69.15,976600.0],["2025-08-07",70.0,70.5,67.37,67.5,710000.0],["2025-08-08",67.25,67.73,65.44,65.9,557800.0],["2025-08-11",65.99,66.42,65.12,65.94,593300.0],["2025-08-12",66.79,70.29,66.38,70.08,551700.0],["2025-08-13",70.29,74.61,70.29,74.38,1230400.0],["2025-08-14",73.0,74.07,72.79,73.5,931600.0],["2025-08-15",74.25,74.57,72.67,73.17,974500.0],["2025-08-18",73.37,74.52,73.03,73.67,648000.0],["2025-08-19",74.54,76.3,73.77,74.22,748600.0],["2025-08-20",73.86,74.43,71.23,71.59,899700.0],["2025-08-21",70.82,71.79,70.72,71.47,794400.0],["2025-08-22",71.9,76.83,71.13,76.09,813600.0],["2025-08-25",75.1,75.68,74.62,74.98,463200.0],["2025-08-26",74.88,75.36,74.35,74.5,570100.0],["2025-08-27",74.5,75.33,74.08,74.73,664400.0],["2025-08-28",75.17,75.17,74.11,74.93,670300.0],["2025-08-29",75.35,76.02,74.86,75.46,635900.0],["2025-09-02",74.68,75.12,74.08,74.56,543700.0],["2025-09-03",74.43,76.93,74.37,76.85,680600.0],["2025-09-04",77.16,79.71,76.89,78.84,940300.0],["2025-09-05",79.81,80.98,77.86,78.4,887800.0],["2025-09-08",78.19,78.83,76.69,77.05,609800.0],["2025-09-09",76.2,76.53,74.48,74.54,691800.0],["2025-09-10",74.73,75.45,73.65,74.13,556200.0],["2025-09-11",74.73,76.98,74.41,76.23,681400.0],["2025-09-12",75.46,76.18,74.49,74.7,368500.0],["2025-09-15",75.77,75.94,74.0,75.28,516000.0],["2025-09-16",75.44,79.24,75.17,77.97,1176200.0],["2025-09-17",78.34,80.55,75.78,76.44,1039300.0],["2025-09-18",76.8,77.33,75.72,76.32,660000.0],["2025-09-19",75.54,75.94,74.38,74.41,1994100.0],["2025-09-22",74.4,74.85,73.19,74.0,720200.0],["2025-09-23",74.67,75.75,74.05,74.65,424900.0],["2025-09-24",74.28,75.97,74.1,74.2,530400.0],["2025-09-25",73.87,74.78,72.38,72.8,585100.0],["2025-09-26",73.12,74.69,73.09,74.31,434500.0],["2025-09-29",74.75,74.87,74.0,74.7,348500.0],["2025-09-30",74.72,76.66,73.97,76.37,752200.0],["2025-10-01",76.49,78.45,76.49,77.88,583900.0],["2025-10-02",77.95,78.5,77.16,77.61,435100.0],["2025-10-03",77.85,79.12,76.27,76.35,612200.0],["2025-10-06",76.62,77.02,69.38,69.5,1001400.0],["2025-10-07",69.56,70.05,65.93,66.29,1434200.0],["2025-10-08",66.75,67.0,65.39,66.58,714600.0],["2025-10-09",66.17,66.52,64.75,64.89,1048200.0],["2025-10-10",65.52,66.4,63.69,64.26,787000.0],["2025-10-13",64.65,66.68,64.39,66.48,738100.0],["2025-10-14",65.78,68.66,65.59,68.05,598000.0],["2025-10-15",68.05,71.07,68.05,71.0,661400.0],["2025-10-16",71.49,72.16,69.65,70.84,467900.0],["2025-10-17",70.1,75.8,70.1,75.67,1458300.0],["2025-10-20",75.6,77.83,75.09,75.97,973200.0],["2025-10-21",74.55,77.38,73.77,77.06,731500.0],["2025-10-22",76.31,77.01,74.36,75.13,525400.0],["2025-10-23",75.5,77.43,74.91,77.0,475500.0],["2025-10-24",77.76,78.32,76.42,76.45,432800.0],["2025-10-27",76.14,77.25,75.55,75.68,340200.0],["2025-10-28",74.01,75.47,72.08,72.36,616400.0],["2025-10-29",71.41,72.04,64.88,66.16,1322100.0],["2025-10-30",66.01,67.05,64.56,64.82,828900.0],["2025-10-31",66.01,68.44,65.47,68.23,726300.0],["2025-11-03",67.74,68.05,64.91,66.6,762900.0],["2025-11-04",66.34,66.69,64.45,66.52,812500.0],["2025-11-05",71.08,75.87,70.14,73.22,1292800.0],["2025-11-06",74.11,81.26,74.11,80.97,2650800.0],["2025-11-07",82.01,83.35,80.82,82.94,954600.0],["2025-11-10",82.6,84.2,81.28,83.35,940000.0],["2025-11-11",83.96,85.0,83.23,84.03,582600.0],["2025-11-12",83.88,85.32,80.61,80.75,785900.0],["2025-11-13",79.97,81.07,79.0,79.54,621600.0],["2025-11-14",78.98,81.55,78.66,81.39,656800.0],["2025-11-17",80.87,80.87,78.17,78.22,471900.0],["2025-11-18",77.57,78.91,76.69,77.5,745800.0],["2025-11-19",78.05,78.44,75.94,76.88,456200.0],["2025-11-20",78.0,80.63,77.11,78.87,593300.0],["2025-11-21",79.72,83.28,79.08,81.64,1359100.0],["2025-11-24",80.19,83.02,80.19,81.87,653200.0],["2025-11-25",81.76,86.02,81.76,85.6,627800.0],["2025-11-26",84.31,87.51,84.31,86.1,660200.0],["2025-11-28",85.6,86.56,85.31,85.84,185100.0],["2025-12-01",84.9,86.9,84.57,85.28,367100.0],["2025-12-02",85.47,86.32,84.22,85.18,370300.0],["2025-12-03",85.14,87.17,84.04,84.63,586700.0],["2025-12-04",84.24,85.79,83.25,83.5,655800.0],["2025-12-05",83.64,85.45,83.63,85.38,565300.0],["2025-12-08",87.85,89.1,83.15,83.87,977800.0],["2025-12-09",83.0,84.85,81.91,84.43,578600.0],["2025-12-10",84.66,87.69,83.72,87.56,742400.0],["2025-12-11",88.35,89.45,87.63,88.6,1084200.0],["2025-12-12",88.8,89.42,86.41,87.94,882300.0],["2025-12-15",88.31,89.04,85.82,87.3,539700.0],["2025-12-16",88.09,88.77,86.02,86.12,519600.0],["2025-12-17",85.84,87.1,83.94,86.03,718600.0],["2025-12-18",87.42,88.79,86.24,86.91,988600.0],["2025-12-19",86.09,87.06,85.01,87.04,1574800.0],["2025-12-22",86.89,87.2,85.5,85.63,535800.0],["2025-12-23",85.65,85.65,84.0,84.93,420200.0],["2025-12-24",85.38,86.07,84.19,85.73,181900.0],["2025-12-26",85.66,85.79,84.72,85.54,210700.0],["2025-12-29",85.61,86.03,84.67,85.74,296800.0],["2025-12-30",86.15,86.15,84.73,85.41,268600.0],["2025-12-31",85.21,85.44,84.02,84.5,260600.0],["2026-01-02",84.5,85.06,83.55,84.91,470400.0],["2026-01-05",85.23,86.99,84.56,85.4,682700.0],["2026-01-06",84.25,86.93,83.61,86.71,385600.0],["2026-01-07",87.42,88.26,85.24,87.1,576800.0],["2026-01-08",86.12,91.7,85.77,90.93,1235900.0],["2026-01-09",91.49,95.62,91.49,95.35,1374500.0],["2026-01-12",94.44,96.9,94.2,94.82,959500.0],["2026-01-13",94.62,96.43,94.42,95.31,749400.0],["2026-01-14",95.28,95.88,93.17,95.56,642900.0],["2026-01-15",97.39,98.57,95.62,97.46,827800.0],["2026-01-16",97.4,99.17,95.81,96.32,649900.0],["2026-01-20",94.03,96.57,92.36,94.17,458100.0],["2026-01-21",94.59,96.83,94.23,95.5,485600.0],["2026-01-22",96.05,97.3,93.32,93.53,634400.0],["2026-01-23",93.11,93.5,91.02,91.65,652600.0],["2026-01-26",91.92,93.14,89.57,90.04,718600.0],["2026-01-27",90.69,90.69,86.11,86.17,956300.0],["2026-01-28",86.96,87.43,83.65,84.12,572800.0],["2026-01-29",83.97,85.71,83.34,84.46,689300.0],["2026-01-30",82.47,83.8,76.26,78.38,1229300.0],["2026-02-02",78.31,78.87,75.35,75.9,1224500.0],["2026-02-03",75.0,78.88,74.62,76.03,1172700.0],["2026-02-04",81.27,87.7,78.01,84.44,1824700.0],["2026-02-05",80.05,84.88,80.05,83.42,1349200.0],["2026-02-06",83.23,85.27,82.04,83.59,1098900.0],["2026-02-09",84.14,88.1,83.95,86.73,1075600.0],["2026-02-10",88.04,90.18,87.77,90.12,919000.0],["2026-02-11",89.66,91.92,88.43,91.62,710400.0],["2026-02-12",92.76,94.37,91.08,92.01,721700.0],["2026-02-13",93.85,96.31,92.46,96.14,899400.0],["2026-02-17",96.09,98.19,94.02,97.05,1001700.0],["2026-02-18",95.84,98.41,95.61,96.59,737100.0],["2026-02-19",96.09,97.49,93.54,94.64,539700.0],["2026-02-20",94.0,97.88,94.0,97.34,638700.0],["2026-02-23",97.34,98.49,93.57,95.28,708500.0],["2026-02-24",95.52,96.87,94.87,95.25,500500.0],["2026-02-25",95.11,95.11,90.12,92.55,519500.0],["2026-02-26",93.05,94.47,92.15,92.71,470100.0],["2026-02-27",92.34,94.31,91.71,93.48,616500.0],["2026-03-02",91.47,92.3,89.65,90.8,624900.0],["2026-03-03",90.0,90.0,87.02,88.99,667300.0],["2026-03-04",89.38,90.3,88.59,89.61,484600.0],["2026-03-05",88.64,89.64,87.26,88.12,475000.0],["2026-03-06",87.0,87.2,81.81,82.42,815500.0],["2026-03-09",80.5,80.72,77.41,79.83,976900.0],["2026-03-10",79.55,81.83,78.15,79.09,628400.0],["2026-03-11",78.78,79.25,76.98,78.52,631400.0],["2026-03-12",76.86,79.79,75.5,77.67,847000.0],["2026-03-13",78.58,79.2,76.15,77.49,492400.0],["2026-03-16",78.53,79.54,77.38,79.47,462300.0],["2026-03-17",79.8,80.11,77.86,78.3,375300.0],["2026-03-18",77.02,77.66,74.94,75.13,504100.0],["2026-03-19",74.28,75.08,73.18,73.85,551200.0],["2026-03-20",73.51,73.92,72.05,72.54,1174300.0],["2026-03-23",75.04,76.45,74.67,75.27,504600.0],["2026-03-24",73.85,75.48,73.7,74.73,397800.0],["2026-03-25",75.94,77.17,72.98,75.62,475500.0],["2026-03-26",75.01,76.72,73.78,74.42,415600.0],["2026-03-27",73.59,75.19,72.45,72.54,585800.0],["2026-03-30",73.25,73.7,71.91,72.25,632600.0],["2026-03-31",73.63,76.48,72.72,74.37,657000.0],["2026-04-01",74.45,76.2,73.82,74.2,550200.0],["2026-04-02",73.0,74.99,71.96,73.92,521200.0],["2026-04-06",72.97,75.25,72.5,75.09,483100.0],["2026-04-07",74.39,74.39,72.21,73.03,562100.0],["2026-04-08",76.26,79.84,76.04,78.65,1000300.0],["2026-04-09",78.39,80.85,78.03,79.28,627800.0],["2026-04-10",79.34,79.6,78.32,79.12,261900.0],["2026-04-13",78.43,79.77,77.09,79.69,405900.0],["2026-04-14",79.61,80.42,78.61,78.74,244100.0],["2026-04-15",78.03,78.4,75.23,75.69,429500.0],["2026-04-16",75.85,76.48,75.11,75.37,294200.0],["2026-04-17",77.81,81.49,76.75,81.33,575100.0],["2026-04-20",81.39,83.11,80.58,82.91,294800.0],["2026-04-21",83.89,84.49,81.52,81.77,380400.0],["2026-04-22",82.67,83.19,81.06,81.99,314800.0],["2026-04-23",81.76,82.26,79.96,81.25,374800.0],["2026-04-24",81.18,82.27,80.71,82.0,365000.0],["2026-04-27",81.36,82.95,80.84,80.9,299800.0],["2026-04-28",81.42,81.53,79.68,79.94,388900.0],["2026-04-29",79.08,80.07,74.0,74.65,714100.0],["2026-04-30",75.64,76.72,74.4,76.23,674100.0],["2026-05-01",76.73,77.08,74.59,76.9,780300.0],["2026-05-04",76.62,76.89,71.88,72.41,667700.0],["2026-05-05",73.15,74.17,72.37,72.92,549100.0],["2026-05-06",75.17,76.8,74.28,75.92,509100.0],["2026-05-07",76.12,77.08,73.06,73.28,519100.0],["2026-05-08",73.1,74.05,72.49,72.84,541900.0],["2026-05-11",72.69,72.79,68.7,69.37,760100.0],["2026-05-12",69.66,70.0,67.7,68.97,1139600.0],["2026-05-13",68.43,68.52,66.27,67.39,935600.0],["2026-05-14",69.27,70.94,68.64,69.59,766200.0],["2026-05-15",69.03,69.46,66.26,66.28,940000.0],["2026-05-18",67.2,68.52,65.4,65.64,849600.0],["2026-05-19",64.63,65.75,63.87,65.23,633500.0],["2026-05-20",65.75,69.82,64.98,69.75,2392200.0],["2026-05-21",68.5,69.8,66.87,69.55,935000.0],["2026-05-22",70.1,71.29,67.82,71.0,850800.0],["2026-05-26",71.05,73.77,69.16,71.79,1006700.0],["2026-05-27",71.5,76.09,71.5,74.12,751000.0],["2026-05-28",73.2,74.24,72.65,73.05,621800.0],["2026-05-29",72.0,75.88,71.97,73.63,655200.0],["2026-06-01",73.47,74.05,70.64,71.65,632500.0],["2026-06-02",71.58,73.34,70.88,72.78,484700.0],["2026-06-03",71.28,72.73,70.58,72.48,706500.0],["2026-06-04",73.76,74.95,73.11,74.58,666100.0],["2026-06-05",75.83,76.19,74.36,74.77,720900.0],["2026-06-08",73.79,76.96,73.38,75.2,976700.0],["2026-06-09",75.91,79.67,75.91,77.64,916800.0],["2026-06-10",76.88,78.53,75.1,75.13,948500.0],["2026-06-11",75.9,80.48,75.15,80.46,722400.0],["2026-06-12",79.36,80.66,78.56,78.65,912900.0],["2026-06-15",80.33,82.06,78.0,78.61,790700.0],["2026-06-16",79.37,81.15,78.98,80.72,687900.0],["2026-06-17",80.76,84.23,79.78,80.62,1259000.0],["2026-06-18",82.24,85.79,81.98,83.34,1249500.0],["2026-06-22",82.96,84.67,81.84,81.95,641100.0],["2026-06-23",81.81,84.18,81.28,83.72,833200.0],["2026-06-24",85.26,90.36,85.26,88.23,1184600.0],["2026-06-25",88.2,90.54,86.44,86.99,717700.0],["2026-06-26",86.87,89.32,86.48,88.82,2331400.0],["2026-06-29",87.54,88.13,85.74,87.43,809900.0],["2026-06-30",87.08,89.74,86.86,88.12,656300.0],["2026-07-01",88.2,88.91,84.88,84.88,811900.0],["2026-07-02",84.76,86.08,84.16,85.25,682800.0],["2026-07-06",84.93,85.725,82.17,83.68,524705.370151],["2026-07-07",84.35,85.66,82.42,82.95,474313.928079],["2026-07-08",81.59,82.0899,78.22,79.17,655312.921175],["2026-07-09",79.7,83.03,79.35,82.97,725323.265464],["2026-07-10",83.52,84.02,81.19,81.23,647046.117441],["2026-07-13",81.49,83.11,79.13,80.16,670851.150191],["2026-07-14",81.95,82.161,80.63,81.43,562497.696124],["2026-07-15",81.64,84.32,81.3,83.71,395100.115781],["2026-07-16",83.09,86.12,82.545,86.02,750795.968598],["2026-07-17",85.17,86.94,81.87,82.7,686630.862534],["2026-07-20",83.21,83.485,81.14,81.63,470234.931367],["2026-07-21",81.29,83.28,80.59,82.49,469942.510569],["2026-07-22",82.68,84.11,81.44,82.01,457348.989388],["2026-07-23",80.3,81.73,79.38,79.91,903202.335958],["2026-07-24",80.71,83.115,79.97,81.63,518385.257321],["2026-07-27",82.95,85.16,81.59,82.27,381194.189647],["2026-07-28",83.1,84.72,82.46,83.49,605029.395191],["2026-07-29",81.93,83.18,79.93,80.32,508535.206942],["2026-07-30",81.09,81.8,79.24,80.32,538001.137136],["2026-07-31",79.37,80.57,77.88,79.61,568537.593686],["2026-08-03",80.95,81.91,78.855,80.83,946564.133221],["2026-08-04",82.24,84.45,81.66,82.36,1008228.600496],["2026-08-05",78.925,93.25,78.925,91.16,1553925.000278],["2026-08-06",94.31,94.31,90.8,91.52,802687.559603],["2026-08-07",92.67,95.57,92.05,94.66,601464.707582],["2026-08-10",93.43,93.83,91.79,93.245,107996.076905],["2026-08-11",92.99,95,92.915,94.17,502873.92648],["2026-08-12",93.72,94.59,92.3,93.88,603535.24049],["2026-08-13",94.9,96.35,94.15,96.31,839108.379864],["2026-08-14",95.67,96.59,94.31,94.53,422958.786038]]}