{"t":"SXI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.0196,1.0196,1.0196,1.0196,16000.0],["1973-02-22",1.0058,1.0058,1.0058,1.0058,4000.0],["1973-02-23",0.9783,0.9783,0.9783,0.9783,11200.0],["1973-02-26",0.9783,0.9783,0.9783,0.9783,1600.0],["1973-02-27",0.9851,0.9851,0.9851,0.9851,10400.0],["1973-02-28",0.9783,0.9783,0.9783,0.9783,3200.0],["1973-03-01",0.9714,0.9714,0.9714,0.9714,10400.0],["1973-03-02",0.9645,0.9645,0.9645,0.9645,800.0],["1973-03-05",0.9507,0.9507,0.9507,0.9507,4800.0],["1973-03-06",0.9507,0.9507,0.9507,0.9507,4800.0],["1973-03-07",0.9438,0.9438,0.9438,0.9438,2400.0],["1973-03-08",0.93,0.93,0.93,0.93,9600.0],["1973-03-09",0.9438,0.9438,0.9438,0.9438,2400.0],["1973-03-12",0.9438,0.9438,0.9438,0.9438,1600.0],["1973-03-13",0.9438,0.9438,0.9438,0.9438,1600.0],["1973-03-14",0.9438,0.9438,0.9438,0.9438,0.0],["1973-03-15",0.9645,0.9645,0.9645,0.9645,13600.0],["1973-03-16",0.9783,0.9783,0.9783,0.9783,1600.0],["1973-03-19",0.9851,0.9851,0.9851,0.9851,2400.0],["1973-03-20",0.9576,0.9576,0.9576,0.9576,5600.0],["1973-03-21",0.9438,0.9438,0.9438,0.9438,7200.0],["1973-03-22",0.9369,0.9369,0.9369,0.9369,2400.0],["1973-03-23",0.9369,0.9369,0.9369,0.9369,5600.0],["1973-03-26",0.9231,0.9231,0.9231,0.9231,800.0],["1973-03-27",0.9094,0.9094,0.9094,0.9094,7200.0],["1973-03-28",0.8749,0.8749,0.8749,0.8749,14400.0],["1973-03-29",0.8956,0.8956,0.8956,0.8956,3200.0],["1973-03-30",0.9163,0.9163,0.9163,0.9163,4000.0],["1973-04-02",0.9163,0.9163,0.9163,0.9163,0.0],["1973-04-03",0.9231,0.9231,0.9231,0.9231,4000.0],["1973-04-04",0.9231,0.9231,0.9231,0.9231,1600.0],["1973-04-05",0.9231,0.9231,0.9231,0.9231,3200.0],["1973-04-06",0.9025,0.9025,0.9025,0.9025,3200.0],["1973-04-09",0.8956,0.8956,0.8956,0.8956,3200.0],["1973-04-10",0.9094,0.9094,0.9094,0.9094,6400.0],["1973-04-11",0.8956,0.8956,0.8956,0.8956,26400.0],["1973-04-12",0.8887,0.8887,0.8887,0.8887,1600.0],["1973-04-13",0.9163,0.9163,0.9163,0.9163,16000.0],["1973-04-16",0.9163,0.9163,0.9163,0.9163,0.0],["1973-04-17",0.9163,0.9163,0.9163,0.9163,3200.0],["1973-04-18",0.8887,0.8887,0.8887,0.8887,4000.0],["1973-04-19",0.8749,0.8749,0.8749,0.8749,5600.0],["1973-04-23",0.9231,0.9231,0.9231,0.9231,20800.0],["1973-04-24",0.9094,0.9094,0.9094,0.9094,5600.0],["1973-04-25",0.9094,0.9094,0.9094,0.9094,0.0],["1973-04-26",0.9025,0.9025,0.9025,0.9025,2400.0],["1973-04-27",0.8956,0.8956,0.8956,0.8956,4000.0],["1973-04-30",0.8956,0.8956,0.8956,0.8956,1600.0],["1973-05-01",0.8956,0.8956,0.8956,0.8956,0.0],["1973-05-02",0.9094,0.9094,0.9094,0.9094,1600.0],["1973-05-03",0.9094,0.9094,0.8956,0.9094,4800.0],["1973-05-04",0.9094,0.9231,0.9094,0.9231,3200.0],["1973-05-07",0.9231,0.9369,0.9231,0.9369,5600.0],["1973-05-08",0.9369,0.9438,0.9231,0.9369,11200.0],["1973-05-09",0.9369,0.9369,0.9369,0.9369,0.0],["1973-05-10",0.9231,0.9231,0.9163,0.9163,4800.0],["1973-05-11",0.9094,0.9094,0.9094,0.9094,3200.0],["1973-05-14",0.9094,0.9231,0.9025,0.9025,8800.0],["1973-05-15",0.9094,0.9094,0.9094,0.9094,8800.0],["1973-05-16",0.9094,0.9094,0.9025,0.9094,4800.0],["1973-05-17",0.9231,0.9231,0.9231,0.9231,5600.0],["1973-05-18",0.9094,0.9094,0.9025,0.9025,4000.0],["1973-05-21",0.8956,0.8956,0.8543,0.8543,9600.0],["1973-05-22",0.8543,0.8543,0.8336,0.8336,6400.0],["1973-05-23",0.8336,0.8474,0.8267,0.8267,4800.0],["1973-05-24",0.8267,0.8474,0.806,0.8474,8000.0],["1973-05-25",0.8474,0.8474,0.8336,0.8474,4800.0],["1973-05-29",0.8267,0.8267,0.8267,0.8267,8800.0],["1973-05-30",0.8267,0.8267,0.8267,0.8267,1600.0],["1973-05-31",0.8267,0.868,0.8267,0.868,12800.0],["1973-06-01",0.868,0.868,0.8543,0.8543,1600.0],["1973-06-04",0.868,0.868,0.868,0.868,1600.0],["1973-06-05",0.8543,0.8543,0.8543,0.8543,3200.0],["1973-06-06",0.868,0.868,0.868,0.868,1600.0],["1973-06-07",0.8543,0.8543,0.8543,0.8543,1600.0],["1973-06-08",0.8543,0.8543,0.8543,0.8543,800.0],["1973-06-11",0.8543,0.8543,0.8543,0.8543,0.0],["1973-06-12",0.8543,0.8543,0.8405,0.8405,2400.0],["1973-06-13",0.8267,0.8267,0.806,0.8198,12000.0],["1973-06-14",0.8198,0.8198,0.8198,0.8198,800.0],["1973-06-15",0.8198,0.8198,0.806,0.806,2400.0],["1973-06-18",0.806,0.806,0.806,0.806,0.0],["1973-06-19",0.806,0.806,0.7923,0.7923,4800.0],["1973-06-20",0.7923,0.7991,0.7785,0.7991,6400.0],["1973-06-21",0.7991,0.7991,0.7578,0.7578,9600.0],["1973-06-22",0.7578,0.7716,0.7578,0.7578,3200.0],["1973-06-25",0.7578,0.7578,0.744,0.744,3200.0],["1973-06-26",0.7578,0.7578,0.7578,0.7578,800.0],["1973-06-27",0.7716,0.7716,0.7716,0.7716,5600.0],["1973-06-28",0.7578,0.7578,0.7371,0.744,7200.0],["1973-06-29",0.7578,0.7647,0.7578,0.7647,5600.0],["1973-07-02",0.7509,0.7509,0.7509,0.7509,3200.0],["1973-07-03",0.7509,0.7509,0.7509,0.7509,0.0],["1973-07-05",0.7509,0.7509,0.7509,0.7509,4000.0],["1973-07-06",0.7509,0.7509,0.744,0.744,1600.0],["1973-07-09",0.744,0.744,0.744,0.744,4800.0],["1973-07-10",0.744,0.7509,0.744,0.744,8800.0],["1973-07-11",0.744,0.744,0.7165,0.744,15200.0],["1973-07-12",0.7578,0.7716,0.7578,0.7716,19200.0],["1973-07-13",0.7716,0.7785,0.7716,0.7785,20000.0],["1973-07-16",0.7854,0.7991,0.7854,0.7991,25600.0],["1973-07-17",0.7991,0.8543,0.7991,0.8543,38400.0],["1973-07-18",0.868,0.8956,0.868,0.8956,5600.0],["1973-07-19",0.8956,0.8956,0.8543,0.8543,5600.0],["1973-07-20",0.8405,0.8405,0.8129,0.8129,24000.0],["1973-07-23",0.8129,0.8267,0.7991,0.8129,13600.0],["1973-07-24",0.8129,0.8198,0.8129,0.8198,13600.0],["1973-07-25",0.8198,0.8405,0.8129,0.8405,16000.0],["1973-07-26",0.8405,0.8405,0.8405,0.8405,0.0],["1973-07-27",0.8267,0.8267,0.8198,0.8267,4000.0],["1973-07-30",0.8267,0.8267,0.8267,0.8267,800.0],["1973-07-31",0.8267,0.8267,0.8267,0.8267,800.0],["1973-08-01",0.8267,0.8267,0.8267,0.8267,0.0],["1973-08-02",0.8129,0.8129,0.7854,0.7854,4000.0],["1973-08-03",0.7854,0.7923,0.7854,0.7923,1600.0],["1973-08-06",0.7854,0.7854,0.7785,0.7785,5600.0],["1973-08-07",0.7854,0.7991,0.7854,0.7991,4800.0],["1973-08-08",0.7991,0.7991,0.7991,0.7991,0.0],["1973-08-09",0.7854,0.7854,0.7854,0.7854,800.0],["1973-08-10",0.7991,0.7991,0.7991,0.7991,800.0],["1973-08-13",0.7991,0.7991,0.7991,0.7991,0.0],["1973-08-14",0.7991,0.7991,0.7785,0.7785,4800.0],["1973-08-15",0.7785,0.7991,0.7716,0.7991,5600.0],["1973-08-16",0.7854,0.7854,0.7785,0.7785,2400.0],["1973-08-17",0.7785,0.7923,0.7716,0.7716,3200.0],["1973-08-20",0.7716,0.7716,0.7716,0.7716,0.0],["1973-08-21",0.7716,0.7716,0.7578,0.7578,4800.0],["1973-08-22",0.7578,0.7578,0.7578,0.7578,0.0],["1973-08-23",0.744,0.744,0.7371,0.7371,1600.0],["1973-08-24",0.7371,0.7509,0.7371,0.7371,2400.0],["1973-08-27",0.7371,0.7509,0.7371,0.7509,1600.0],["1973-08-28",0.7371,0.7371,0.7165,0.7165,5600.0],["1973-08-29",0.7302,0.7578,0.7302,0.7578,8800.0],["1973-08-30",0.7647,0.7647,0.7647,0.7647,1600.0],["1973-08-31",0.7647,0.7647,0.7647,0.7647,0.0],["1973-09-04",0.7647,0.7647,0.7647,0.7647,2400.0],["1973-09-05",0.7647,0.7647,0.7647,0.7647,0.0],["1973-09-06",0.7509,0.7509,0.7509,0.7509,8000.0],["1973-09-07",0.7509,0.7578,0.744,0.744,4800.0],["1973-09-10",0.7509,0.7509,0.7509,0.7509,4800.0],["1973-09-11",0.7509,0.7509,0.7371,0.7371,8800.0],["1973-09-12",0.744,0.7578,0.744,0.7578,26400.0],["1973-09-13",0.7578,0.7578,0.7509,0.7578,2400.0],["1973-09-14",0.7509,0.7509,0.7371,0.7371,8800.0],["1973-09-17",0.7371,0.744,0.7234,0.7234,15200.0],["1973-09-18",0.7371,0.744,0.7371,0.744,4800.0],["1973-09-19",0.7509,0.7578,0.7509,0.7578,8800.0],["1973-09-20",0.7578,0.7647,0.7509,0.7509,10400.0],["1973-09-21",0.7509,0.7647,0.7509,0.7647,13600.0],["1973-09-24",0.7716,0.7923,0.7716,0.7923,15200.0],["1973-09-25",0.7923,0.7991,0.7923,0.7991,11200.0],["1973-09-26",0.7991,0.806,0.7991,0.7991,4000.0],["1973-09-27",0.806,0.806,0.806,0.806,800.0],["1973-09-28",0.806,0.806,0.806,0.806,2400.0],["1973-10-01",0.7991,0.7991,0.7991,0.7991,2400.0],["1973-10-02",0.7991,0.806,0.7991,0.7991,6400.0],["1973-10-03",0.7991,0.806,0.7785,0.806,29600.0],["1973-10-04",0.7991,0.7991,0.7991,0.7991,1600.0],["1973-10-05",0.7991,0.7991,0.7991,0.7991,11200.0],["1973-10-08",0.7991,0.8129,0.7991,0.7991,2400.0],["1973-10-09",0.7991,0.806,0.7923,0.7923,3200.0],["1973-10-10",0.7923,0.7923,0.7785,0.7785,16000.0],["1973-10-11",0.7785,0.7923,0.7785,0.7923,12800.0],["1973-10-12",0.7923,0.806,0.7923,0.7923,10400.0],["1973-10-15",0.806,0.806,0.806,0.806,6400.0],["1973-10-16",0.806,0.806,0.7991,0.7991,20000.0],["1973-10-17",0.7923,0.7923,0.7854,0.7854,2400.0],["1973-10-18",0.7854,0.7991,0.7854,0.7991,2400.0],["1973-10-19",0.7854,0.7854,0.7716,0.7716,12000.0],["1973-10-22",0.7716,0.7991,0.7716,0.7785,5600.0],["1973-10-23",0.7854,0.7991,0.7854,0.7991,5600.0],["1973-10-24",0.7991,0.8129,0.7991,0.7991,8800.0],["1973-10-25",0.7991,0.7991,0.7923,0.7991,3200.0],["1973-10-26",0.8129,0.8129,0.8129,0.8129,8000.0],["1973-10-29",0.7991,0.7991,0.7991,0.7991,8000.0],["1973-10-30",0.7991,0.7991,0.7991,0.7991,2400.0],["1973-10-31",0.7991,0.7991,0.7991,0.7991,2400.0],["1973-11-01",0.7854,0.7854,0.7854,0.7854,1600.0],["1973-11-02",0.7854,0.7854,0.7854,0.7854,0.0],["1973-11-05",0.7854,0.7854,0.7578,0.7578,5600.0],["1973-11-06",0.7578,0.7578,0.7578,0.7578,2400.0],["1973-11-07",0.7578,0.7647,0.744,0.7647,8000.0],["1973-11-08",0.7716,0.7716,0.7716,0.7716,800.0],["1973-11-09",0.7578,0.7578,0.7302,0.744,9600.0],["1973-11-12",0.744,0.7578,0.7371,0.7371,7200.0],["1973-11-13",0.7302,0.7302,0.7165,0.7165,1600.0],["1973-11-14",0.6958,0.6958,0.6889,0.6889,7200.0],["1973-11-15",0.6889,0.7027,0.6889,0.6889,5600.0],["1973-11-16",0.6889,0.7165,0.6889,0.7165,4800.0],["1973-11-19",0.7165,0.7165,0.6958,0.6958,4000.0],["1973-11-20",0.6889,0.6889,0.6889,0.6889,2400.0],["1973-11-21",0.6751,0.6751,0.6682,0.6682,4000.0],["1973-11-23",0.6682,0.6682,0.6682,0.6682,0.0],["1973-11-26",0.6682,0.6751,0.6682,0.6682,1600.0],["1973-11-27",0.6614,0.6614,0.6614,0.6614,4800.0],["1973-11-28",0.6614,0.6614,0.6614,0.6614,1600.0],["1973-11-29",0.6614,0.6614,0.5925,0.5925,16000.0],["1973-11-30",0.5925,0.6062,0.5787,0.5994,14400.0],["1973-12-03",0.5994,0.5994,0.5787,0.5787,10400.0],["1973-12-04",0.5649,0.5649,0.5374,0.5374,9600.0],["1973-12-05",0.5098,0.5098,0.496,0.5098,6400.0],["1973-12-06",0.5098,0.5236,0.5029,0.5236,6400.0],["1973-12-07",0.5236,0.5374,0.5098,0.5374,7200.0],["1973-12-10",0.5374,0.558,0.5374,0.5511,7200.0],["1973-12-11",0.5649,0.5787,0.5649,0.5649,34400.0],["1973-12-12",0.5511,0.5511,0.5305,0.5305,20800.0],["1973-12-13",0.5305,0.5305,0.5098,0.5098,10400.0],["1973-12-14",0.5098,0.5236,0.5029,0.5236,7200.0],["1973-12-17",0.5236,0.5374,0.5167,0.5167,4800.0],["1973-12-18",0.5236,0.5374,0.5236,0.5374,6400.0],["1973-12-19",0.5374,0.5442,0.5305,0.5442,9600.0],["1973-12-20",0.5442,0.5442,0.5442,0.5442,0.0],["1973-12-21",0.5442,0.5511,0.5236,0.5236,12000.0],["1973-12-24",0.5236,0.5374,0.5236,0.5236,3200.0],["1973-12-26",0.5236,0.5374,0.5167,0.5374,12800.0],["1973-12-27",0.5374,0.5511,0.5374,0.5374,11200.0],["1973-12-28",0.5511,0.5925,0.5511,0.5925,24000.0],["1973-12-31",0.5925,0.5994,0.5787,0.5925,8000.0],["1974-01-02",0.5787,0.5787,0.5787,0.5787,1600.0],["1974-01-03",0.5925,0.6062,0.5925,0.6062,8000.0],["1974-01-04",0.6062,0.6062,0.6062,0.6062,0.0],["1974-01-07",0.6062,0.6338,0.6062,0.6338,5600.0],["1974-01-08",0.6338,0.6476,0.62,0.6476,10400.0],["1974-01-09",0.6476,0.6545,0.6476,0.6545,6400.0],["1974-01-10",0.6614,0.6751,0.6614,0.6614,11200.0],["1974-01-11",0.6751,0.682,0.6751,0.682,2400.0],["1974-01-14",0.6958,0.7165,0.6958,0.7165,22400.0],["1974-01-15",0.7165,0.744,0.7165,0.744,17600.0],["1974-01-16",0.7509,0.8129,0.7509,0.7647,36000.0],["1974-01-17",0.7716,0.7854,0.7716,0.7854,8800.0],["1974-01-18",0.7716,0.7716,0.7716,0.7716,4000.0],["1974-01-21",0.7716,0.7716,0.7509,0.7509,3200.0],["1974-01-22",0.7302,0.7302,0.7165,0.7302,12000.0],["1974-01-23",0.7302,0.7302,0.7234,0.7302,4800.0],["1974-01-24",0.7302,0.7302,0.7302,0.7302,800.0],["1974-01-25",0.744,0.744,0.744,0.744,800.0],["1974-01-28",0.744,0.744,0.7165,0.7165,7200.0],["1974-01-29",0.7302,0.7371,0.7302,0.7371,1600.0],["1974-01-30",0.7509,0.7716,0.7509,0.7716,12000.0],["1974-01-31",0.7578,0.7578,0.744,0.744,1600.0],["1974-02-01",0.744,0.744,0.7302,0.7371,3200.0],["1974-02-04",0.7509,0.7509,0.7509,0.7509,2400.0],["1974-02-05",0.744,0.744,0.7302,0.7371,4000.0],["1974-02-06",0.7234,0.7234,0.7234,0.7234,1600.0],["1974-02-07",0.7302,0.7371,0.7302,0.7302,1600.0],["1974-02-08",0.7302,0.7371,0.7234,0.7234,1600.0],["1974-02-11",0.7234,0.7716,0.7234,0.7716,30400.0],["1974-02-12",0.8543,0.9231,0.8543,0.8543,96800.0],["1974-02-13",0.8543,0.8611,0.8474,0.8543,18400.0],["1974-02-14",0.8543,0.8543,0.8543,0.8543,16800.0],["1974-02-15",0.8543,0.8543,0.8267,0.8267,23200.0],["1974-02-19",0.8129,0.8129,0.7991,0.7991,4000.0],["1974-02-20",0.7854,0.7854,0.7716,0.7716,19200.0],["1974-02-21",0.7716,0.7854,0.7716,0.7854,8000.0],["1974-02-22",0.7854,0.7991,0.7647,0.7991,15200.0],["1974-02-25",0.7991,0.8129,0.7991,0.7991,3200.0],["1974-02-26",0.7991,0.8474,0.7991,0.8474,8800.0],["1974-02-27",0.8474,0.8474,0.8474,0.8474,2400.0],["1974-02-28",0.8267,0.8267,0.8267,0.8267,2400.0],["1974-03-01",0.8129,0.8129,0.8129,0.8129,800.0],["1974-03-04",0.8129,0.8129,0.8129,0.8129,0.0],["1974-03-05",0.8129,0.8129,0.7991,0.7991,7200.0],["1974-03-06",0.7991,0.7991,0.7991,0.7991,800.0],["1974-03-07",0.7923,0.7923,0.7923,0.7923,4000.0],["1974-03-08",0.7923,0.7923,0.7854,0.7923,16000.0],["1974-03-11",0.7923,0.7923,0.7923,0.7923,0.0],["1974-03-12",0.7785,0.7785,0.7716,0.7716,2400.0],["1974-03-13",0.7716,0.7716,0.7716,0.7716,1600.0],["1974-03-14",0.7716,0.7716,0.7716,0.7716,1600.0],["1974-03-15",0.7716,0.7854,0.7716,0.7785,6400.0],["1974-03-18",0.7785,0.7785,0.7785,0.7785,1600.0],["1974-03-19",0.7716,0.7716,0.7578,0.7578,3200.0],["1974-03-20",0.7509,0.7509,0.7509,0.7509,1600.0],["1974-03-21",0.7509,0.7509,0.744,0.744,10400.0],["1974-03-22",0.7509,0.7509,0.7509,0.7509,2400.0],["1974-03-25",0.7509,0.7509,0.7509,0.7509,1600.0],["1974-03-26",0.744,0.744,0.744,0.744,4000.0],["1974-03-27",0.7371,0.7371,0.7165,0.7165,5600.0],["1974-03-28",0.7302,0.7302,0.7302,0.7302,2400.0],["1974-03-29",0.7165,0.7165,0.7027,0.7027,4000.0],["1974-04-01",0.6958,0.6958,0.682,0.6958,8800.0],["1974-04-02",0.6958,0.6958,0.6958,0.6958,4000.0],["1974-04-03",0.6889,0.6889,0.6889,0.6889,4000.0],["1974-04-04",0.6751,0.6751,0.6751,0.6751,800.0],["1974-04-05",0.6751,0.6751,0.6751,0.6751,0.0],["1974-04-08",0.6751,0.6751,0.6614,0.6751,3200.0],["1974-04-09",0.6614,0.6614,0.6614,0.6614,4800.0],["1974-04-10",0.6751,0.6889,0.6751,0.6751,4800.0],["1974-04-11",0.6614,0.6614,0.6614,0.6614,800.0],["1974-04-15",0.6614,0.6614,0.6062,0.6476,114400.0],["1974-04-16",0.6614,0.682,0.6614,0.682,12800.0],["1974-04-17",0.682,0.6889,0.682,0.6889,5600.0],["1974-04-18",0.6889,0.6958,0.6751,0.6889,6400.0],["1974-04-19",0.6751,0.6751,0.6682,0.6682,2400.0],["1974-04-22",0.6682,0.6682,0.6545,0.6545,2400.0],["1974-04-23",0.6476,0.6476,0.6476,0.6476,1600.0],["1974-04-24",0.6407,0.6407,0.6407,0.6407,4000.0],["1974-04-25",0.6545,0.6614,0.6545,0.6614,10400.0],["1974-04-26",0.6751,0.6751,0.6751,0.6751,2400.0],["1974-04-29",0.6751,0.682,0.6682,0.682,4800.0],["1974-04-30",0.6889,0.6889,0.6889,0.6889,2400.0],["1974-05-01",0.6958,0.7165,0.6958,0.7165,7200.0],["1974-05-02",0.7096,0.7096,0.6958,0.6958,8000.0],["1974-05-03",0.682,0.682,0.682,0.682,2400.0],["1974-05-06",0.682,0.6958,0.6751,0.6751,4000.0],["1974-05-07",0.6889,0.6889,0.6889,0.6889,800.0],["1974-05-08",0.7027,0.7096,0.7027,0.7096,5600.0],["1974-05-09",0.6958,0.6958,0.6958,0.6958,2400.0],["1974-05-10",0.6958,0.6958,0.6958,0.6958,0.0],["1974-05-13",0.682,0.682,0.6545,0.682,9600.0],["1974-05-14",0.6682,0.6682,0.6614,0.6614,2400.0],["1974-05-15",0.6476,0.6476,0.6476,0.6476,800.0],["1974-05-16",0.6614,0.6751,0.6614,0.6614,7200.0],["1974-05-17",0.6751,0.7096,0.6751,0.7096,10400.0],["1974-05-20",0.7027,0.7027,0.6958,0.6958,5600.0],["1974-05-21",0.6958,0.6958,0.6751,0.6751,5600.0],["1974-05-22",0.682,0.7096,0.682,0.7096,9600.0],["1974-05-23",0.7165,0.7371,0.7165,0.7371,9600.0],["1974-05-24",0.7371,0.7854,0.7234,0.7578,24800.0],["1974-05-28",0.744,0.744,0.7302,0.7302,8000.0],["1974-05-29",0.7096,0.7096,0.6889,0.6889,7200.0],["1974-05-30",0.6889,0.6889,0.6889,0.6889,1600.0],["1974-05-31",0.6614,0.6614,0.6614,0.6614,7200.0],["1974-06-03",0.6614,0.6614,0.6614,0.6614,4000.0],["1974-06-04",0.6614,0.6614,0.6614,0.6614,8000.0],["1974-06-05",0.6614,0.6614,0.6614,0.6614,0.0],["1974-06-06",0.6614,0.6614,0.6614,0.6614,0.0],["1974-06-07",0.6682,0.6682,0.6682,0.6682,800.0],["1974-06-10",0.6682,0.6682,0.6682,0.6682,2400.0],["1974-06-11",0.6614,0.6614,0.6476,0.6476,11200.0],["1974-06-12",0.6476,0.6614,0.6476,0.6614,4000.0],["1974-06-13",0.6614,0.6614,0.6338,0.6338,6400.0],["1974-06-14",0.6338,0.6407,0.6269,0.6407,5600.0],["1974-06-17",0.6407,0.6407,0.6407,0.6407,0.0],["1974-06-18",0.6338,0.6338,0.6338,0.6338,3200.0],["1974-06-19",0.62,0.62,0.6131,0.6131,4800.0],["1974-06-20",0.6131,0.6338,0.6131,0.6338,4000.0],["1974-06-21",0.62,0.62,0.6062,0.6062,6400.0],["1974-06-24",0.6062,0.6062,0.6062,0.6062,0.0],["1974-06-25",0.6062,0.6062,0.6062,0.6062,1600.0],["1974-06-26",0.5925,0.5925,0.5787,0.5787,3200.0],["1974-06-27",0.5925,0.5925,0.5925,0.5925,1600.0],["1974-06-28",0.5787,0.5787,0.5787,0.5787,800.0],["1974-07-01",0.5787,0.5787,0.5787,0.5787,0.0],["1974-07-02",0.5787,0.5787,0.558,0.558,4800.0],["1974-07-03",0.5718,0.5718,0.5718,0.5718,800.0],["1974-07-05",0.5718,0.5718,0.5718,0.5718,1600.0],["1974-07-08",0.5649,0.5649,0.5511,0.5649,5600.0],["1974-07-09",0.5649,0.5787,0.5649,0.5649,2400.0],["1974-07-10",0.5649,0.5787,0.5649,0.5787,3200.0],["1974-07-11",0.5787,0.5787,0.5787,0.5787,800.0],["1974-07-12",0.5787,0.5787,0.5787,0.5787,0.0],["1974-07-15",0.5925,0.5925,0.5925,0.5925,4800.0],["1974-07-16",0.5787,0.5787,0.5787,0.5787,800.0],["1974-07-17",0.5649,0.5649,0.5649,0.5649,3200.0],["1974-07-18",0.558,0.558,0.558,0.558,1600.0],["1974-07-19",0.558,0.558,0.558,0.558,0.0],["1974-07-22",0.5718,0.5718,0.5718,0.5718,1600.0],["1974-07-23",0.5718,0.5718,0.5649,0.5649,3200.0],["1974-07-24",0.5649,0.5649,0.5649,0.5649,0.0],["1974-07-25",0.5649,0.5649,0.5649,0.5649,0.0],["1974-07-26",0.5649,0.5649,0.5511,0.5511,3200.0],["1974-07-29",0.558,0.558,0.558,0.558,800.0],["1974-07-30",0.558,0.558,0.558,0.558,0.0],["1974-07-31",0.5511,0.5511,0.5511,0.5511,1600.0],["1974-08-01",0.558,0.558,0.558,0.558,800.0],["1974-08-02",0.5511,0.5511,0.5511,0.5511,1600.0],["1974-08-05",0.558,0.5718,0.558,0.5718,8800.0],["1974-08-06",0.5718,0.5787,0.5649,0.5787,2400.0],["1974-08-07",0.5787,0.5787,0.5718,0.5787,3200.0],["1974-08-08",0.5787,0.5787,0.558,0.5787,4800.0],["1974-08-09",0.5856,0.5856,0.5856,0.5856,800.0],["1974-08-12",0.5925,0.5925,0.5925,0.5925,1600.0],["1974-08-13",0.5925,0.5994,0.5925,0.5925,7200.0],["1974-08-14",0.5856,0.5856,0.5856,0.5856,1600.0],["1974-08-15",0.5718,0.5718,0.5649,0.5649,1600.0],["1974-08-16",0.5649,0.5649,0.5649,0.5649,4800.0],["1974-08-19",0.5649,0.5649,0.5649,0.5649,0.0],["1974-08-20",0.5649,0.5649,0.5649,0.5649,1600.0],["1974-08-21",0.5649,0.5718,0.5649,0.5718,1600.0],["1974-08-22",0.5718,0.5718,0.5718,0.5718,1600.0],["1974-08-23",0.5718,0.5718,0.5718,0.5718,0.0],["1974-08-26",0.5649,0.5649,0.558,0.558,4000.0],["1974-08-27",0.558,0.5649,0.5511,0.5649,5600.0],["1974-08-28",0.5511,0.5511,0.5511,0.5511,800.0],["1974-08-29",0.5511,0.5511,0.5511,0.5511,0.0],["1974-08-30",0.5511,0.5511,0.5442,0.5511,7200.0],["1974-09-03",0.5649,0.5649,0.5649,0.5649,1600.0],["1974-09-04",0.5511,0.5511,0.5374,0.5374,7200.0],["1974-09-05",0.5374,0.5374,0.5374,0.5374,0.0],["1974-09-06",0.5442,0.5442,0.5442,0.5442,800.0],["1974-09-09",0.5442,0.5442,0.5442,0.5442,800.0],["1974-09-10",0.5442,0.5442,0.5442,0.5442,0.0],["1974-09-11",0.5305,0.5305,0.5167,0.5167,3200.0],["1974-09-12",0.5029,0.5029,0.4616,0.4616,7200.0],["1974-09-13",0.4616,0.4685,0.4616,0.4685,9600.0],["1974-09-16",0.4685,0.4822,0.4271,0.4271,6400.0],["1974-09-17",0.4409,0.4685,0.4409,0.4547,12800.0],["1974-09-18",0.4547,0.4547,0.4409,0.4547,8000.0],["1974-09-19",0.4685,0.4754,0.4685,0.4754,2400.0],["1974-09-20",0.4891,0.4891,0.4891,0.4891,800.0],["1974-09-23",0.4754,0.4754,0.4754,0.4754,1600.0],["1974-09-24",0.4822,0.4822,0.4822,0.4822,2400.0],["1974-09-25",0.4822,0.496,0.4822,0.496,2400.0],["1974-09-26",0.496,0.496,0.496,0.496,800.0],["1974-09-27",0.4891,0.4891,0.4822,0.4891,4800.0],["1974-09-30",0.4891,0.4891,0.4891,0.4891,1600.0],["1974-10-01",0.4891,0.4891,0.4822,0.4822,1600.0],["1974-10-02",0.496,0.496,0.496,0.496,2400.0],["1974-10-03",0.496,0.496,0.496,0.496,800.0],["1974-10-04",0.496,0.496,0.4891,0.4891,2400.0],["1974-10-07",0.4891,0.4891,0.4822,0.4891,2400.0],["1974-10-08",0.4891,0.4891,0.4891,0.4891,0.0],["1974-10-09",0.496,0.496,0.496,0.496,5600.0],["1974-10-10",0.496,0.5098,0.496,0.5098,3200.0],["1974-10-11",0.5167,0.5236,0.5167,0.5236,2400.0],["1974-10-14",0.5305,0.5374,0.5305,0.5374,4800.0],["1974-10-15",0.5374,0.5374,0.5374,0.5374,0.0],["1974-10-16",0.5236,0.5236,0.5167,0.5236,4000.0],["1974-10-17",0.5236,0.5236,0.5167,0.5236,1600.0],["1974-10-18",0.5098,0.5098,0.496,0.496,1600.0],["1974-10-21",0.496,0.496,0.4822,0.496,8800.0],["1974-10-22",0.496,0.496,0.496,0.496,0.0],["1974-10-23",0.496,0.496,0.496,0.496,1600.0],["1974-10-24",0.496,0.496,0.496,0.496,800.0],["1974-10-25",0.496,0.496,0.496,0.496,1600.0],["1974-10-28",0.496,0.496,0.496,0.496,800.0],["1974-10-29",0.496,0.496,0.496,0.496,800.0],["1974-10-30",0.496,0.5098,0.496,0.496,10400.0],["1974-10-31",0.4891,0.4891,0.4891,0.4891,800.0],["1974-11-01",0.4822,0.4822,0.4754,0.4822,3200.0],["1974-11-04",0.4822,0.496,0.4754,0.4754,8000.0],["1974-11-05",0.4754,0.4754,0.4754,0.4754,2400.0],["1974-11-06",0.4891,0.4891,0.4891,0.4891,800.0],["1974-11-07",0.4891,0.5098,0.4891,0.496,12800.0],["1974-11-08",0.5098,0.5167,0.5098,0.5167,5600.0],["1974-11-11",0.5167,0.5167,0.5167,0.5167,800.0],["1974-11-12",0.5098,0.5098,0.496,0.496,8800.0],["1974-11-13",0.496,0.496,0.496,0.496,0.0],["1974-11-14",0.496,0.496,0.496,0.496,0.0],["1974-11-15",0.496,0.496,0.496,0.496,3200.0],["1974-11-18",0.4822,0.4822,0.4685,0.4685,8000.0],["1974-11-19",0.4685,0.4685,0.4616,0.4616,3200.0],["1974-11-20",0.4616,0.4616,0.4616,0.4616,0.0],["1974-11-21",0.4616,0.4616,0.4547,0.4547,2400.0],["1974-11-22",0.4409,0.4409,0.4409,0.4409,7200.0],["1974-11-25",0.4478,0.4478,0.4478,0.4478,1600.0],["1974-11-26",0.4478,0.4478,0.4478,0.4478,800.0],["1974-11-27",0.4616,0.4616,0.4616,0.4616,1600.0],["1974-11-29",0.4478,0.4478,0.4478,0.4478,2400.0],["1974-12-02",0.4478,0.4478,0.4409,0.4409,2400.0],["1974-12-03",0.4409,0.4409,0.4409,0.4409,800.0],["1974-12-04",0.434,0.434,0.4271,0.434,9600.0],["1974-12-05",0.434,0.4409,0.434,0.434,3200.0],["1974-12-06",0.434,0.434,0.4271,0.4271,1600.0],["1974-12-09",0.4271,0.4271,0.4202,0.4271,2400.0],["1974-12-10",0.4271,0.4271,0.4271,0.4271,0.0],["1974-12-11",0.4271,0.4271,0.4271,0.4271,0.0],["1974-12-12",0.4202,0.4202,0.4202,0.4202,800.0],["1974-12-13",0.4202,0.4271,0.4133,0.4133,5600.0],["1974-12-16",0.4271,0.4271,0.4271,0.4271,1600.0],["1974-12-17",0.4271,0.4271,0.4271,0.4271,1600.0],["1974-12-18",0.4271,0.4271,0.4202,0.4202,3200.0],["1974-12-19",0.4202,0.4202,0.4133,0.4202,4000.0],["1974-12-20",0.4202,0.4271,0.4133,0.4271,11200.0],["1974-12-23",0.4202,0.4202,0.4133,0.4133,2400.0],["1974-12-24",0.4202,0.4271,0.4202,0.4271,1600.0],["1974-12-26",0.4271,0.4271,0.4271,0.4271,800.0],["1974-12-27",0.4271,0.4271,0.4133,0.4202,8800.0],["1974-12-30",0.4202,0.434,0.4202,0.4271,6400.0],["1974-12-31",0.4271,0.434,0.4202,0.4202,9600.0],["1975-01-02",0.4202,0.434,0.4202,0.434,8000.0],["1975-01-03",0.4409,0.4409,0.4409,0.4409,5600.0],["1975-01-06",0.4547,0.4547,0.4547,0.4547,4800.0],["1975-01-07",0.4616,0.4685,0.4616,0.4685,1600.0],["1975-01-08",0.4685,0.4685,0.4685,0.4685,1600.0],["1975-01-09",0.4685,0.4685,0.4685,0.4685,800.0],["1975-01-10",0.4685,0.4685,0.4685,0.4685,0.0],["1975-01-13",0.4685,0.4822,0.4547,0.4547,4000.0],["1975-01-14",0.4547,0.4685,0.4547,0.4547,1600.0],["1975-01-15",0.4547,0.4547,0.4547,0.4547,0.0],["1975-01-16",0.4478,0.4478,0.4478,0.4478,4000.0],["1975-01-17",0.4478,0.4478,0.4478,0.4478,2400.0],["1975-01-20",0.4616,0.4616,0.4616,0.4616,800.0],["1975-01-21",0.4616,0.4616,0.4547,0.4547,1600.0],["1975-01-22",0.4547,0.4547,0.4409,0.4547,3200.0],["1975-01-23",0.4616,0.4616,0.4616,0.4616,7200.0],["1975-01-24",0.4754,0.4754,0.4754,0.4754,2400.0],["1975-01-27",0.4891,0.5029,0.4891,0.5029,7200.0],["1975-01-28",0.5511,0.5994,0.5511,0.5649,44800.0],["1975-01-29",0.5649,0.5925,0.5649,0.5925,16000.0],["1975-01-30",0.5925,0.5994,0.5787,0.5787,36800.0],["1975-01-31",0.5649,0.5649,0.5374,0.5649,18400.0],["1975-02-03",0.5787,0.5787,0.5787,0.5787,2400.0],["1975-02-04",0.5649,0.5649,0.5649,0.5649,800.0],["1975-02-05",0.5649,0.5649,0.5649,0.5649,800.0],["1975-02-06",0.5649,0.5787,0.558,0.558,3200.0],["1975-02-07",0.5511,0.5511,0.5511,0.5511,800.0],["1975-02-10",0.5511,0.558,0.5511,0.5511,1600.0],["1975-02-11",0.5374,0.5374,0.5305,0.5305,4000.0],["1975-02-12",0.5305,0.5374,0.5305,0.5374,4000.0],["1975-02-13",0.5511,0.558,0.5511,0.558,5600.0],["1975-02-14",0.5718,0.5787,0.5718,0.5787,8000.0],["1975-02-18",0.5649,0.5649,0.5511,0.5511,8800.0],["1975-02-19",0.5511,0.5511,0.5511,0.5511,800.0],["1975-02-20",0.5511,0.5511,0.5511,0.5511,800.0],["1975-02-21",0.5511,0.5511,0.5374,0.5374,14400.0],["1975-02-24",0.5305,0.5305,0.5305,0.5305,3200.0],["1975-02-25",0.5305,0.5305,0.5236,0.5236,3200.0],["1975-02-26",0.5305,0.5305,0.5305,0.5305,1600.0],["1975-02-27",0.5236,0.5236,0.5236,0.5236,4000.0],["1975-02-28",0.5236,0.5236,0.5236,0.5236,0.0],["1975-03-03",0.5236,0.5305,0.5236,0.5236,4000.0],["1975-03-04",0.5305,0.5442,0.5305,0.5442,4800.0],["1975-03-05",0.5442,0.5442,0.5442,0.5442,2400.0],["1975-03-06",0.5374,0.5374,0.5236,0.5236,2400.0],["1975-03-07",0.5374,0.5442,0.5374,0.5374,9600.0],["1975-03-10",0.5442,0.5442,0.5442,0.5442,800.0],["1975-03-11",0.5374,0.5374,0.5374,0.5374,1600.0],["1975-03-12",0.5236,0.5236,0.5098,0.5236,7200.0],["1975-03-13",0.5236,0.5374,0.5098,0.5374,10400.0],["1975-03-14",0.5374,0.5374,0.5374,0.5374,1600.0],["1975-03-17",0.5442,0.5511,0.5442,0.5442,14400.0],["1975-03-18",0.5442,0.5442,0.5442,0.5442,0.0],["1975-03-19",0.5305,0.5305,0.5098,0.5236,5600.0],["1975-03-20",0.5167,0.5167,0.5029,0.5029,5600.0],["1975-03-21",0.496,0.496,0.496,0.496,800.0],["1975-03-24",0.496,0.496,0.496,0.496,1600.0],["1975-03-25",0.496,0.496,0.496,0.496,0.0],["1975-03-26",0.4822,0.4822,0.4822,0.4822,2400.0],["1975-03-27",0.4822,0.4822,0.4822,0.4822,5600.0],["1975-03-31",0.4822,0.4822,0.4822,0.4822,1600.0],["1975-04-01",0.4822,0.4822,0.4822,0.4822,2400.0],["1975-04-02",0.4891,0.4891,0.4891,0.4891,3200.0],["1975-04-03",0.4891,0.4891,0.4891,0.4891,800.0],["1975-04-04",0.496,0.496,0.496,0.496,4800.0],["1975-04-07",0.496,0.496,0.4891,0.496,1600.0],["1975-04-08",0.496,0.496,0.4822,0.4822,3200.0],["1975-04-09",0.496,0.496,0.496,0.496,3200.0],["1975-04-10",0.496,0.496,0.496,0.496,3200.0],["1975-04-11",0.496,0.496,0.496,0.496,0.0],["1975-04-14",0.4891,0.4891,0.4822,0.4891,2400.0],["1975-04-15",0.4891,0.496,0.4891,0.496,1600.0],["1975-04-16",0.496,0.496,0.4891,0.496,5600.0],["1975-04-17",0.4891,0.4891,0.4822,0.4822,24000.0],["1975-04-18",0.4891,0.4891,0.4891,0.4891,1600.0],["1975-04-21",0.4891,0.496,0.4891,0.496,2400.0],["1975-04-22",0.496,0.5098,0.496,0.5098,4000.0],["1975-04-23",0.5098,0.5098,0.5098,0.5098,0.0],["1975-04-24",0.5098,0.5167,0.5098,0.5098,3200.0],["1975-04-25",0.5098,0.5098,0.4891,0.5098,16800.0],["1975-04-28",0.5098,0.5167,0.5098,0.5098,4000.0],["1975-04-29",0.496,0.496,0.4754,0.4822,16000.0],["1975-04-30",0.496,0.496,0.496,0.496,1600.0],["1975-05-01",0.5098,0.5167,0.5098,0.5167,7200.0],["1975-05-02",0.5167,0.5167,0.5167,0.5167,0.0],["1975-05-05",0.5098,0.5098,0.496,0.496,2400.0],["1975-05-06",0.496,0.5098,0.4891,0.4891,7200.0],["1975-05-07",0.5029,0.5098,0.5029,0.5098,4000.0],["1975-05-08",0.5098,0.5098,0.5098,0.5098,0.0],["1975-05-09",0.5098,0.5098,0.496,0.5098,2400.0],["1975-05-12",0.5098,0.5305,0.5098,0.5305,14400.0],["1975-05-13",0.5374,0.5442,0.5374,0.5374,24800.0],["1975-05-14",0.5374,0.5442,0.5305,0.5305,7200.0],["1975-05-15",0.5305,0.5305,0.5305,0.5305,800.0],["1975-05-16",0.5305,0.5305,0.5305,0.5305,1600.0],["1975-05-19",0.5305,0.5305,0.5305,0.5305,4800.0],["1975-05-20",0.5305,0.5305,0.5305,0.5305,0.0],["1975-05-21",0.5236,0.5236,0.5167,0.5167,3200.0],["1975-05-22",0.5167,0.5167,0.4891,0.4891,6400.0],["1975-05-23",0.4891,0.4891,0.4891,0.4891,0.0],["1975-05-27",0.4891,0.4891,0.4891,0.4891,0.0],["1975-05-28",0.4891,0.496,0.4891,0.4891,1600.0],["1975-05-29",0.4891,0.4891,0.4754,0.4891,8800.0],["1975-05-30",0.4891,0.4891,0.4822,0.4822,3200.0],["1975-06-02",0.4822,0.496,0.4822,0.496,6400.0],["1975-06-03",0.496,0.496,0.496,0.496,800.0],["1975-06-04",0.4891,0.4891,0.4822,0.4822,1600.0],["1975-06-05",0.496,0.5098,0.496,0.5098,4800.0],["1975-06-06",0.5029,0.5029,0.4822,0.4822,6400.0],["1975-06-09",0.4891,0.4891,0.4891,0.4891,1600.0],["1975-06-10",0.4891,0.4891,0.4891,0.4891,0.0],["1975-06-11",0.4891,0.4891,0.4891,0.4891,800.0],["1975-06-12",0.4822,0.4822,0.4822,0.4822,1600.0],["1975-06-13",0.4891,0.4891,0.4891,0.4891,800.0],["1975-06-16",0.4822,0.4822,0.4822,0.4822,2400.0],["1975-06-17",0.4822,0.4891,0.4822,0.4891,4000.0],["1975-06-18",0.4891,0.4891,0.4891,0.4891,0.0],["1975-06-19",0.496,0.496,0.496,0.496,800.0],["1975-06-20",0.496,0.5029,0.496,0.496,15200.0],["1975-06-23",0.4891,0.4891,0.4891,0.4891,800.0],["1975-06-24",0.4891,0.4891,0.4891,0.4891,1600.0],["1975-06-25",0.5098,0.5511,0.5098,0.5511,23200.0],["1975-06-26",0.558,0.5649,0.558,0.558,8800.0],["1975-06-27",0.558,0.5649,0.558,0.5649,20000.0],["1975-06-30",0.5511,0.5511,0.5374,0.5374,5600.0],["1975-07-01",0.5374,0.5374,0.5374,0.5374,800.0],["1975-07-02",0.5374,0.5374,0.5236,0.5374,6400.0],["1975-07-03",0.5236,0.5236,0.5236,0.5236,800.0],["1975-07-07",0.5236,0.5236,0.496,0.5236,15200.0],["1975-07-08",0.5236,0.5236,0.496,0.496,10400.0],["1975-07-09",0.496,0.5029,0.496,0.496,2400.0],["1975-07-10",0.496,0.5098,0.496,0.5098,8800.0],["1975-07-11",0.496,0.496,0.496,0.496,2400.0],["1975-07-14",0.5098,0.5374,0.5098,0.5236,13600.0],["1975-07-15",0.5374,0.5511,0.5374,0.5511,4000.0],["1975-07-16",0.5374,0.5374,0.5305,0.5374,13600.0],["1975-07-17",0.5374,0.5511,0.5374,0.5374,8000.0],["1975-07-18",0.5374,0.5511,0.5305,0.5374,15200.0],["1975-07-21",0.5442,0.5511,0.5442,0.5511,6400.0],["1975-07-22",0.5442,0.5442,0.5442,0.5442,800.0],["1975-07-23",0.5442,0.5511,0.5442,0.5511,1600.0],["1975-07-24",0.5511,0.5511,0.5442,0.5511,6400.0],["1975-07-25",0.5511,0.5511,0.5374,0.5511,24000.0],["1975-07-28",0.5374,0.5374,0.5305,0.5305,8800.0],["1975-07-29",0.5305,0.5442,0.5305,0.5442,15200.0],["1975-07-30",0.5511,0.558,0.5511,0.5511,20000.0],["1975-07-31",0.5649,0.5718,0.5649,0.5718,4800.0],["1975-08-01",0.5718,0.5718,0.5649,0.5718,6400.0],["1975-08-04",0.5718,0.5718,0.5511,0.5511,19200.0],["1975-08-05",0.5511,0.5649,0.5374,0.5374,5600.0],["1975-08-06",0.5374,0.5511,0.5374,0.5374,2400.0],["1975-08-07",0.5511,0.5511,0.5511,0.5511,2400.0],["1975-08-08",0.5511,0.5511,0.5511,0.5511,800.0],["1975-08-11",0.5511,0.558,0.5511,0.558,4000.0],["1975-08-12",0.558,0.558,0.558,0.558,800.0],["1975-08-13",0.558,0.558,0.5511,0.5511,10400.0],["1975-08-14",0.5511,0.558,0.5511,0.5511,1600.0],["1975-08-15",0.558,0.558,0.558,0.558,800.0],["1975-08-18",0.558,0.558,0.5442,0.5442,5600.0],["1975-08-19",0.558,0.558,0.558,0.558,800.0],["1975-08-20",0.558,0.5649,0.5511,0.5511,7200.0],["1975-08-21",0.5649,0.5649,0.5649,0.5649,800.0],["1975-08-22",0.5649,0.5718,0.5649,0.5718,3200.0],["1975-08-25",0.5649,0.5649,0.5649,0.5649,800.0],["1975-08-26",0.5649,0.5649,0.558,0.558,1600.0],["1975-08-27",0.558,0.558,0.5442,0.5442,9600.0],["1975-08-28",0.558,0.558,0.558,0.558,800.0],["1975-08-29",0.558,0.558,0.558,0.558,800.0],["1975-09-02",0.558,0.5649,0.5511,0.5511,9600.0],["1975-09-03",0.5511,0.5649,0.5511,0.5511,2400.0],["1975-09-04",0.5442,0.5442,0.5305,0.5305,18400.0],["1975-09-05",0.5305,0.5442,0.5305,0.5305,1600.0],["1975-09-08",0.5442,0.5511,0.5442,0.5511,5600.0],["1975-09-09",0.5718,0.5718,0.5718,0.5718,14400.0],["1975-09-10",0.5718,0.5718,0.558,0.558,4000.0],["1975-09-11",0.558,0.5718,0.5511,0.5511,4800.0],["1975-09-12",0.5511,0.5649,0.5442,0.5442,5600.0],["1975-09-15",0.558,0.558,0.558,0.558,800.0],["1975-09-16",0.558,0.558,0.5442,0.5442,1600.0],["1975-09-17",0.5374,0.5374,0.5374,0.5374,16000.0],["1975-09-18",0.5511,0.5511,0.5511,0.5511,800.0],["1975-09-19",0.5511,0.5511,0.5511,0.5511,800.0],["1975-09-22",0.5511,0.558,0.5442,0.5442,4000.0],["1975-09-23",0.558,0.558,0.558,0.558,800.0],["1975-09-24",0.5511,0.5511,0.5511,0.5511,800.0],["1975-09-25",0.5511,0.5511,0.5511,0.5511,800.0],["1975-09-26",0.5511,0.5511,0.5511,0.5511,800.0],["1975-09-29",0.5511,0.5511,0.5511,0.5511,1600.0],["1975-09-30",0.5511,0.558,0.5511,0.5511,3200.0],["1975-10-01",0.5511,0.558,0.5374,0.5374,12800.0],["1975-10-02",0.5442,0.5511,0.5442,0.5442,1600.0],["1975-10-03",0.558,0.558,0.558,0.558,1600.0],["1975-10-06",0.5649,0.5649,0.5649,0.5649,1600.0],["1975-10-07",0.5649,0.5649,0.5649,0.5649,2400.0],["1975-10-08",0.5649,0.5649,0.5649,0.5649,2400.0],["1975-10-09",0.5649,0.5649,0.5511,0.5511,2400.0],["1975-10-10",0.5511,0.5511,0.5511,0.5511,800.0],["1975-10-13",0.5511,0.5511,0.5511,0.5511,800.0],["1975-10-14",0.5511,0.5511,0.5511,0.5511,1600.0],["1975-10-15",0.5511,0.5511,0.5511,0.5511,800.0],["1975-10-16",0.5511,0.5511,0.5442,0.5442,5600.0],["1975-10-17",0.5442,0.5511,0.5442,0.5442,10400.0],["1975-10-20",0.5511,0.5511,0.5511,0.5511,1600.0],["1975-10-21",0.5511,0.5511,0.5511,0.5511,1600.0],["1975-10-22",0.5511,0.5511,0.5442,0.5511,3200.0],["1975-10-23",0.5442,0.5442,0.5374,0.5374,4800.0],["1975-10-24",0.5442,0.5442,0.5442,0.5442,800.0],["1975-10-27",0.5305,0.5305,0.5305,0.5305,1600.0],["1975-10-28",0.5442,0.5442,0.5442,0.5442,2400.0],["1975-10-29",0.5374,0.5374,0.5374,0.5374,800.0],["1975-10-30",0.5442,0.5442,0.5442,0.5442,800.0],["1975-10-31",0.5374,0.5374,0.5374,0.5374,800.0],["1975-11-03",0.5374,0.5374,0.5374,0.5374,800.0],["1975-11-04",0.5374,0.5442,0.5305,0.5442,4800.0],["1975-11-05",0.5442,0.5511,0.5374,0.5374,1600.0],["1975-11-06",0.5374,0.5511,0.5374,0.5374,2400.0],["1975-11-07",0.5511,0.5649,0.5511,0.5511,171200.0],["1975-11-10",0.5511,0.5649,0.5511,0.5511,1600.0],["1975-11-11",0.5649,0.5649,0.5649,0.5649,800.0],["1975-11-12",0.5511,0.5511,0.5442,0.5511,14400.0],["1975-11-13",0.5511,0.5511,0.5511,0.5511,800.0],["1975-11-14",0.5511,0.5511,0.5511,0.5511,800.0],["1975-11-17",0.5511,0.5511,0.5442,0.5511,12000.0],["1975-11-18",0.5511,0.558,0.5442,0.5442,7200.0],["1975-11-19",0.5442,0.5442,0.5442,0.5442,4800.0],["1975-11-20",0.5442,0.5511,0.5442,0.5442,4800.0],["1975-11-21",0.5442,0.5511,0.5374,0.5374,12800.0],["1975-11-24",0.5374,0.5442,0.5305,0.5305,2400.0],["1975-11-25",0.5374,0.5374,0.5374,0.5374,800.0],["1975-11-26",0.5442,0.5442,0.5442,0.5442,1600.0],["1975-11-28",0.5442,0.5442,0.5442,0.5442,800.0],["1975-12-01",0.5442,0.5442,0.5442,0.5442,800.0],["1975-12-02",0.5442,0.5442,0.5305,0.5305,22400.0],["1975-12-03",0.5236,0.5236,0.5236,0.5236,21600.0],["1975-12-04",0.5305,0.5305,0.5305,0.5305,800.0],["1975-12-05",0.5305,0.5442,0.5305,0.5442,8800.0],["1975-12-08",0.5374,0.5374,0.5236,0.5236,68800.0],["1975-12-09",0.5305,0.5305,0.5305,0.5305,800.0],["1975-12-10",0.5236,0.5236,0.5167,0.5167,6400.0],["1975-12-11",0.5236,0.5236,0.5236,0.5236,800.0],["1975-12-12",0.5236,0.5236,0.5236,0.5236,800.0],["1975-12-15",0.5167,0.5167,0.5098,0.5098,6400.0],["1975-12-16",0.5098,0.5098,0.5098,0.5098,800.0],["1975-12-17",0.5167,0.5167,0.5167,0.5167,1600.0],["1975-12-18",0.5167,0.5167,0.5098,0.5167,11200.0],["1975-12-19",0.5167,0.5236,0.5098,0.5098,5600.0],["1975-12-22",0.5098,0.5167,0.5098,0.5167,3200.0],["1975-12-23",0.5098,0.5098,0.496,0.496,55200.0],["1975-12-24",0.5029,0.5098,0.5029,0.5029,4000.0],["1975-12-26",0.5098,0.5098,0.5098,0.5098,800.0],["1975-12-29",0.5098,0.5305,0.5098,0.5098,9600.0],["1975-12-30",0.5029,0.5029,0.5029,0.5029,7200.0],["1975-12-31",0.5029,0.5098,0.5029,0.5029,4800.0],["1976-01-02",0.5098,0.5167,0.5098,0.5098,3200.0],["1976-01-05",0.5167,0.5236,0.5167,0.5236,3200.0],["1976-01-06",0.5305,0.5305,0.5305,0.5305,4000.0],["1976-01-07",0.5305,0.5305,0.5305,0.5305,800.0],["1976-01-08",0.5305,0.5305,0.5305,0.5305,1600.0],["1976-01-09",0.5236,0.5236,0.5236,0.5236,1600.0],["1976-01-12",0.5236,0.5236,0.5236,0.5236,800.0],["1976-01-13",0.5236,0.5374,0.5236,0.5374,6400.0],["1976-01-14",0.5374,0.5442,0.5374,0.5442,3200.0],["1976-01-15",0.5442,0.5442,0.5374,0.5374,4000.0],["1976-01-16",0.5374,0.5374,0.5305,0.5305,2400.0],["1976-01-19",0.5374,0.5442,0.5374,0.5374,4000.0],["1976-01-20",0.5374,0.5442,0.5374,0.5374,4800.0],["1976-01-21",0.5374,0.5374,0.5305,0.5305,14400.0],["1976-01-22",0.5305,0.5374,0.5236,0.5236,18400.0],["1976-01-23",0.5236,0.5305,0.5236,0.5305,4800.0],["1976-01-26",0.5305,0.558,0.5305,0.5511,76800.0],["1976-01-27",0.5511,0.5718,0.5511,0.5718,10400.0],["1976-01-28",0.5718,0.5787,0.5718,0.5787,12000.0],["1976-01-29",0.5856,0.5994,0.5856,0.5994,9600.0],["1976-01-30",0.5994,0.6958,0.5994,0.6889,42400.0],["1976-02-02",0.6751,0.6751,0.6476,0.6614,68800.0],["1976-02-03",0.6614,0.7027,0.6476,0.7027,32000.0],["1976-02-04",0.7165,0.7371,0.7165,0.7371,21600.0],["1976-02-05",0.7371,0.7578,0.7234,0.7234,20000.0],["1976-02-06",0.7234,0.7234,0.6958,0.7165,28800.0],["1976-02-09",0.7165,0.7165,0.6889,0.7027,32000.0],["1976-02-10",0.7096,0.7165,0.7096,0.7165,15200.0],["1976-02-11",0.7165,0.7165,0.7027,0.7165,29600.0],["1976-02-12",0.7165,0.7165,0.7165,0.7165,13600.0],["1976-02-13",0.7165,0.7165,0.7027,0.7165,12000.0],["1976-02-17",0.7165,0.7509,0.7165,0.7509,35200.0],["1976-02-18",0.7509,0.7647,0.744,0.7647,19200.0],["1976-02-19",0.7716,0.7854,0.7716,0.7785,11200.0],["1976-02-20",0.7854,0.868,0.7854,0.8611,62400.0],["1976-02-23",0.8611,0.8818,0.8543,0.868,47200.0],["1976-02-24",0.868,0.8818,0.868,0.868,31200.0],["1976-02-25",0.868,0.8749,0.8611,0.8611,8000.0],["1976-02-26",0.8543,0.8543,0.8336,0.8336,24000.0],["1976-02-27",0.8267,0.8267,0.7991,0.8129,43200.0],["1976-03-01",0.8267,0.8543,0.8267,0.8543,31200.0],["1976-03-02",0.8543,0.8543,0.8405,0.8543,20000.0],["1976-03-03",0.8543,0.8543,0.8336,0.8543,12800.0],["1976-03-04",0.8474,0.8474,0.8267,0.8405,98400.0],["1976-03-05",0.8336,0.8336,0.8267,0.8267,4800.0],["1976-03-08",0.8267,0.8267,0.7991,0.7991,17600.0],["1976-03-09",0.8129,0.8198,0.8129,0.8198,24000.0],["1976-03-10",0.8129,0.8129,0.806,0.8129,9600.0],["1976-03-11",0.8129,0.8129,0.7991,0.7991,13600.0],["1976-03-12",0.7923,0.7923,0.7578,0.7716,24800.0],["1976-03-15",0.7716,0.7716,0.7578,0.7647,11200.0],["1976-03-16",0.7647,0.7647,0.744,0.7578,10400.0],["1976-03-17",0.7578,0.7647,0.7302,0.7302,29600.0],["1976-03-18",0.7371,0.744,0.7371,0.744,6400.0],["1976-03-19",0.744,0.7509,0.7371,0.7509,2400.0],["1976-03-22",0.7578,0.7578,0.7578,0.7578,1600.0],["1976-03-23",0.7578,0.7647,0.744,0.7647,9600.0],["1976-03-24",0.7647,0.7716,0.7647,0.7647,4800.0],["1976-03-25",0.7647,0.7647,0.744,0.744,3200.0],["1976-03-26",0.7509,0.7509,0.7509,0.7509,3200.0],["1976-03-29",0.7509,0.7578,0.744,0.7509,11200.0],["1976-03-30",0.7509,0.7578,0.7509,0.7578,28800.0],["1976-03-31",0.7578,0.7578,0.744,0.744,20800.0],["1976-04-01",0.7509,0.7578,0.7509,0.7578,4800.0],["1976-04-02",0.7578,0.7578,0.7509,0.7509,9600.0],["1976-04-05",0.7509,0.7578,0.7509,0.7578,12800.0],["1976-04-06",0.7578,0.7854,0.7578,0.7854,23200.0],["1976-04-07",0.7991,0.7991,0.7991,0.7991,6400.0],["1976-04-08",0.7991,0.7991,0.7716,0.7854,16000.0],["1976-04-09",0.7923,0.7923,0.7923,0.7923,800.0],["1976-04-12",0.7923,0.7923,0.7578,0.7578,16000.0],["1976-04-13",0.7716,0.7854,0.7716,0.7716,9600.0],["1976-04-14",0.7716,0.7854,0.7716,0.7716,1600.0],["1976-04-15",0.7716,0.7716,0.7716,0.7716,10400.0],["1976-04-19",0.7716,0.7923,0.7716,0.7716,9600.0],["1976-04-20",0.7854,0.7923,0.7854,0.7923,4000.0],["1976-04-21",0.7923,0.7991,0.7785,0.7991,28000.0],["1976-04-22",0.7991,0.8198,0.7991,0.7991,15200.0],["1976-04-23",0.7991,0.8198,0.7923,0.806,17600.0],["1976-04-26",0.8198,0.8336,0.8198,0.8336,28000.0],["1976-04-27",0.8336,0.8543,0.8336,0.8405,22400.0],["1976-04-28",0.8405,0.8474,0.8129,0.8198,31200.0],["1976-04-29",0.8198,0.8267,0.8129,0.8267,17600.0],["1976-04-30",0.8267,0.8543,0.8267,0.8543,38400.0],["1976-05-03",0.8543,0.868,0.8543,0.868,21600.0],["1976-05-04",0.868,0.8818,0.8611,0.8818,34400.0],["1976-05-05",0.8818,0.9025,0.8749,0.8749,21600.0],["1976-05-06",0.8749,0.8818,0.8405,0.8543,23200.0],["1976-05-07",0.8543,0.8543,0.8405,0.8405,14400.0],["1976-05-10",0.8405,0.8543,0.8336,0.8543,16800.0],["1976-05-11",0.8474,0.8474,0.8474,0.8474,3200.0],["1976-05-12",0.8474,0.8543,0.8474,0.8474,11200.0],["1976-05-13",0.8543,0.8887,0.8543,0.8543,41600.0],["1976-05-14",0.868,0.8749,0.868,0.8749,1600.0],["1976-05-17",0.8749,0.8749,0.8611,0.8611,7200.0],["1976-05-18",0.8749,0.8749,0.8749,0.8749,11200.0],["1976-05-19",0.8749,0.8818,0.8611,0.8818,6400.0],["1976-05-20",0.8818,0.9025,0.868,0.8887,29600.0],["1976-05-21",0.8749,0.8749,0.8611,0.868,8800.0],["1976-05-24",0.868,0.868,0.8543,0.8543,3200.0],["1976-05-25",0.8543,0.8611,0.8336,0.8405,5600.0],["1976-05-26",0.8405,0.8543,0.8405,0.8405,1600.0],["1976-05-27",0.8405,0.8405,0.8267,0.8267,12800.0],["1976-05-28",0.8267,0.8336,0.8267,0.8267,2400.0],["1976-06-01",0.8267,0.8405,0.7991,0.7991,12000.0],["1976-06-02",0.7991,0.8198,0.7923,0.806,11200.0],["1976-06-03",0.806,0.8267,0.7991,0.8267,12800.0],["1976-06-04",0.8267,0.8405,0.8267,0.8267,3200.0],["1976-06-07",0.8267,0.8405,0.8267,0.8267,8000.0],["1976-06-08",0.8267,0.8405,0.8198,0.8336,4800.0],["1976-06-09",0.8405,0.8405,0.8405,0.8405,2400.0],["1976-06-10",0.8405,0.8405,0.8267,0.8405,28800.0],["1976-06-11",0.8405,0.8405,0.8405,0.8405,800.0],["1976-06-14",0.8474,0.8474,0.8474,0.8474,2400.0],["1976-06-15",0.8474,0.8474,0.8336,0.8336,12800.0],["1976-06-16",0.8336,0.8405,0.8336,0.8405,5600.0],["1976-06-17",0.8543,0.8749,0.8543,0.8749,24000.0],["1976-06-18",0.8749,0.8887,0.8749,0.8887,12800.0],["1976-06-21",0.8749,0.8749,0.8611,0.8749,10400.0],["1976-06-22",0.868,0.868,0.8611,0.868,5600.0],["1976-06-23",0.868,0.8749,0.868,0.8749,9600.0],["1976-06-24",0.8749,0.8818,0.8749,0.8818,6400.0],["1976-06-25",0.8818,0.8818,0.868,0.868,8000.0],["1976-06-28",0.8818,0.8818,0.8818,0.8818,1600.0],["1976-06-29",0.8818,0.8956,0.8818,0.8887,9600.0],["1976-06-30",0.8956,0.9094,0.8956,0.9094,12800.0],["1976-07-01",0.9025,0.9025,0.8956,0.9025,9600.0],["1976-07-02",0.9025,0.9094,0.8956,0.8956,10400.0],["1976-07-06",0.8956,0.9094,0.8887,0.9094,16000.0],["1976-07-07",0.8956,0.8956,0.8818,0.8818,24800.0],["1976-07-08",0.8818,0.8887,0.8749,0.8818,6400.0],["1976-07-09",0.8818,0.8956,0.8749,0.8956,5600.0],["1976-07-12",0.9025,0.9025,0.9025,0.9025,1600.0],["1976-07-13",0.8956,0.8956,0.8818,0.8818,6400.0],["1976-07-14",0.8818,0.8818,0.868,0.868,3200.0],["1976-07-15",0.868,0.868,0.868,0.868,4800.0],["1976-07-16",0.868,0.8818,0.868,0.868,1600.0],["1976-07-19",0.868,0.8749,0.8611,0.8749,5600.0],["1976-07-20",0.8749,0.8818,0.8749,0.8818,4800.0],["1976-07-21",0.8818,0.8887,0.8818,0.8887,2400.0],["1976-07-22",0.8887,0.8887,0.8818,0.8818,3200.0],["1976-07-23",0.8818,0.8818,0.868,0.8818,4000.0],["1976-07-26",0.8818,0.8818,0.868,0.8818,4800.0],["1976-07-27",0.868,0.868,0.8611,0.868,2400.0],["1976-07-28",0.8749,0.8749,0.8749,0.8749,4000.0],["1976-07-29",0.8749,0.8749,0.8749,0.8749,1600.0],["1976-07-30",0.8749,0.8749,0.8749,0.8749,16800.0],["1976-08-02",0.8749,0.8749,0.8749,0.8749,800.0],["1976-08-03",0.8749,0.8749,0.868,0.868,7200.0],["1976-08-04",0.868,0.8818,0.868,0.868,5600.0],["1976-08-05",0.868,0.8818,0.868,0.8749,7200.0],["1976-08-06",0.868,0.868,0.8611,0.8611,12000.0],["1976-08-09",0.8611,0.8749,0.8611,0.8749,4800.0],["1976-08-10",0.8749,0.8749,0.8543,0.8543,3200.0],["1976-08-11",0.8749,0.8956,0.8749,0.8887,33600.0],["1976-08-12",0.8887,0.8887,0.8611,0.8611,8000.0],["1976-08-13",0.8611,0.8749,0.8611,0.868,4000.0],["1976-08-16",0.8611,0.8611,0.8611,0.8611,2400.0],["1976-08-17",0.868,0.8749,0.868,0.868,17600.0],["1976-08-18",0.868,0.8749,0.8611,0.8749,8000.0],["1976-08-19",0.8749,0.8749,0.868,0.868,2400.0],["1976-08-20",0.868,0.868,0.8611,0.8611,4800.0],["1976-08-23",0.8611,0.8611,0.8611,0.8611,3200.0],["1976-08-24",0.868,0.8818,0.868,0.8818,11200.0],["1976-08-25",0.8818,0.8818,0.868,0.8749,3200.0],["1976-08-26",0.8818,0.8818,0.8818,0.8818,4000.0],["1976-08-27",0.8749,0.8749,0.868,0.868,4800.0],["1976-08-30",0.868,0.8818,0.8611,0.8818,14400.0],["1976-08-31",0.8887,0.8956,0.8887,0.8956,6400.0],["1976-09-01",0.8956,0.9025,0.8956,0.9025,8800.0],["1976-09-02",0.9025,0.9025,0.9025,0.9025,4000.0],["1976-09-03",0.9025,0.9094,0.9025,0.9025,12800.0],["1976-09-07",0.9094,0.9576,0.9094,0.9576,27200.0],["1976-09-08",0.9507,0.9507,0.9369,0.9507,7200.0],["1976-09-09",0.9507,0.9507,0.93,0.93,4800.0],["1976-09-10",0.9438,0.9507,0.9438,0.9507,2400.0],["1976-09-13",0.9507,0.9507,0.9438,0.9438,1600.0],["1976-09-14",0.9369,0.9369,0.9231,0.9369,7200.0],["1976-09-15",0.9369,0.9507,0.9369,0.9507,10400.0],["1976-09-16",0.9438,0.9438,0.9231,0.9438,16000.0],["1976-09-17",0.9438,0.9438,0.9163,0.9163,27200.0],["1976-09-20",0.93,0.9507,0.93,0.9369,22400.0],["1976-09-21",0.9369,0.9438,0.9369,0.9369,7200.0],["1976-09-22",0.9369,0.9438,0.9369,0.9369,8800.0],["1976-09-23",0.9369,0.9438,0.9369,0.9369,9600.0],["1976-09-24",0.9438,0.9851,0.9438,0.9851,40800.0],["1976-09-27",0.9851,1.0265,0.9851,1.0196,24000.0],["1976-09-28",1.0196,1.0403,1.0196,1.0196,23200.0],["1976-09-29",1.0058,1.0058,0.9851,0.9851,8800.0],["1976-09-30",0.9851,0.992,0.9851,0.992,6400.0],["1976-10-01",0.992,0.9989,0.9851,0.992,6400.0],["1976-10-04",0.992,0.9989,0.992,0.992,8000.0],["1976-10-05",0.992,0.9989,0.9851,0.9851,6400.0],["1976-10-06",0.9851,0.992,0.9783,0.9783,8000.0],["1976-10-07",0.9851,0.9989,0.9851,0.9851,12800.0],["1976-10-08",0.9851,0.992,0.9851,0.9851,4000.0],["1976-10-11",0.9851,0.9851,0.9783,0.9783,7200.0],["1976-10-12",0.9783,0.9851,0.9714,0.9714,4800.0],["1976-10-13",0.9783,0.9783,0.9783,0.9783,1600.0],["1976-10-14",0.9783,0.9783,0.9507,0.9507,8000.0],["1976-10-15",0.9507,0.9576,0.9438,0.9507,3200.0],["1976-10-18",0.9507,0.9507,0.9369,0.9369,3200.0],["1976-10-19",0.9369,0.9438,0.9369,0.9369,4800.0],["1976-10-20",0.9507,0.9576,0.9507,0.9576,4000.0],["1976-10-21",0.9576,0.9714,0.9507,0.9714,10400.0],["1976-10-22",0.9783,0.9783,0.9783,0.9783,2400.0],["1976-10-25",0.9783,0.9851,0.9783,0.9783,7200.0],["1976-10-26",0.9783,0.9851,0.9783,0.9851,6400.0],["1976-10-27",0.9851,0.9851,0.9783,0.9851,3200.0],["1976-10-28",0.992,0.992,0.992,0.992,12800.0],["1976-10-29",0.992,0.992,0.992,0.992,4000.0],["1976-11-01",0.9851,0.9851,0.9714,0.9714,4800.0],["1976-11-03",0.9714,0.9714,0.9645,0.9645,4800.0],["1976-11-04",0.9783,0.9851,0.9783,0.9851,3200.0],["1976-11-05",0.992,0.992,0.992,0.992,800.0],["1976-11-08",0.992,0.992,0.9714,0.9714,5600.0],["1976-11-09",0.9783,0.9851,0.9783,0.9851,2400.0],["1976-11-10",0.9851,0.992,0.9851,0.992,20000.0],["1976-11-11",0.992,0.992,0.9783,0.9783,2400.0],["1976-11-12",0.9783,0.9851,0.9783,0.9851,2400.0],["1976-11-15",0.9851,0.992,0.9783,0.9851,16800.0],["1976-11-16",0.9851,0.9851,0.9851,0.9851,2400.0],["1976-11-17",0.9851,0.992,0.9851,0.9851,11200.0],["1976-11-18",0.9851,0.992,0.9851,0.9851,13600.0],["1976-11-19",0.9851,0.992,0.9851,0.992,4000.0],["1976-11-22",0.992,0.992,0.9851,0.992,5600.0],["1976-11-23",0.992,0.992,0.9851,0.9851,6400.0],["1976-11-24",0.9851,0.992,0.9851,0.9851,4800.0],["1976-11-26",0.9851,0.992,0.9851,0.9851,5600.0],["1976-11-29",0.992,0.992,0.992,0.992,1600.0],["1976-11-30",0.992,0.992,0.9851,0.9851,4000.0],["1976-12-01",0.9851,0.992,0.9851,0.9851,6400.0],["1976-12-02",0.992,0.992,0.992,0.992,1600.0],["1976-12-03",0.992,0.992,0.9851,0.9851,12000.0],["1976-12-06",0.9851,0.992,0.9851,0.9851,16800.0],["1976-12-07",0.9851,0.992,0.9783,0.9783,36800.0],["1976-12-08",0.9783,0.992,0.9783,0.9783,15200.0],["1976-12-09",0.9783,0.992,0.9783,0.9783,12000.0],["1976-12-10",0.9783,0.9851,0.9783,0.9783,6400.0],["1976-12-13",0.9851,0.992,0.9851,0.9851,9600.0],["1976-12-14",0.9851,0.992,0.9783,0.9783,7200.0],["1976-12-15",0.9783,0.9783,0.9231,0.9438,164000.0],["1976-12-16",0.9369,0.9369,0.93,0.9369,17600.0],["1976-12-17",0.9369,0.9507,0.9231,0.9369,8000.0],["1976-12-20",0.9369,0.9507,0.9231,0.9231,3200.0],["1976-12-21",0.9231,0.9231,0.9163,0.9231,5600.0],["1976-12-22",0.9369,0.9369,0.9369,0.9369,2400.0],["1976-12-23",0.93,0.93,0.93,0.93,1600.0],["1976-12-27",0.93,0.9369,0.93,0.93,10400.0],["1976-12-28",0.93,0.9369,0.93,0.93,8000.0],["1976-12-29",0.9369,0.9507,0.9369,0.9507,24000.0],["1976-12-30",0.9507,0.9507,0.93,0.93,52000.0],["1976-12-31",0.93,0.9438,0.93,0.93,5600.0],["1977-01-03",0.93,0.9438,0.93,0.93,7200.0],["1977-01-04",0.93,0.9438,0.9231,0.9231,6400.0],["1977-01-05",0.9231,0.9369,0.9231,0.9231,10400.0],["1977-01-06",0.9231,0.9369,0.9163,0.9231,8000.0],["1977-01-07",0.9231,0.9369,0.9231,0.9231,11200.0],["1977-01-10",0.93,0.9438,0.93,0.9438,16000.0],["1977-01-11",0.9507,0.9645,0.9507,0.9645,11200.0],["1977-01-12",0.9645,0.9645,0.9438,0.9576,6400.0],["1977-01-13",0.9576,0.9576,0.93,0.9438,7200.0],["1977-01-14",0.9438,0.9438,0.93,0.9438,9600.0],["1977-01-17",0.9369,0.9369,0.93,0.9369,2400.0],["1977-01-18",0.9369,0.9438,0.9369,0.9369,19200.0],["1977-01-19",0.9438,0.9507,0.9438,0.9507,8800.0],["1977-01-20",0.9438,0.9438,0.9369,0.9369,12800.0],["1977-01-21",0.9369,0.9438,0.9369,0.9369,4800.0],["1977-01-24",0.9438,0.9438,0.9438,0.9438,2400.0],["1977-01-25",0.9438,0.9576,0.9438,0.9507,9600.0],["1977-01-26",0.9507,0.9576,0.9507,0.9507,14400.0],["1977-01-27",0.9507,0.9507,0.9369,0.9369,13600.0],["1977-01-28",0.9438,0.9438,0.9438,0.9438,2400.0],["1977-01-31",0.9438,0.9576,0.9438,0.9507,14400.0],["1977-02-01",0.9576,0.9645,0.9576,0.9576,12000.0],["1977-02-02",0.9576,0.9645,0.9507,0.9507,9600.0],["1977-02-03",0.9507,0.9645,0.9507,0.9576,4000.0],["1977-02-04",0.9576,0.9576,0.9507,0.9507,4800.0],["1977-02-07",0.9369,0.9369,0.93,0.93,12800.0],["1977-02-08",0.93,0.9507,0.93,0.93,23200.0],["1977-02-09",0.93,0.93,0.93,0.93,6400.0],["1977-02-10",0.9369,0.9369,0.9369,0.9369,800.0],["1977-02-11",0.9369,0.9369,0.9369,0.9369,8800.0],["1977-02-14",0.9369,0.9438,0.93,0.9438,3200.0],["1977-02-15",0.9438,0.9438,0.93,0.93,2400.0],["1977-02-16",0.93,0.9369,0.93,0.93,3200.0],["1977-02-17",0.93,0.9369,0.93,0.93,25600.0],["1977-02-18",0.93,0.9369,0.93,0.93,2400.0],["1977-02-22",0.93,0.93,0.93,0.93,6400.0],["1977-02-23",0.93,0.9369,0.93,0.9369,9600.0],["1977-02-24",0.93,0.93,0.9163,0.9163,3200.0],["1977-02-25",0.9163,0.93,0.9163,0.9163,2400.0],["1977-02-28",0.9163,0.93,0.9163,0.9231,11200.0],["1977-03-01",0.9231,0.93,0.9231,0.93,3200.0],["1977-03-02",0.93,0.93,0.93,0.93,800.0],["1977-03-03",0.93,0.93,0.9231,0.9231,2400.0],["1977-03-04",0.9231,0.93,0.9231,0.9231,1600.0],["1977-03-07",0.9231,0.93,0.9231,0.9231,7200.0],["1977-03-08",0.9231,0.93,0.9231,0.9231,2400.0],["1977-03-09",0.9231,0.93,0.9163,0.9163,6400.0],["1977-03-10",0.9163,0.9163,0.9094,0.9163,4800.0],["1977-03-11",0.9094,0.9094,0.9094,0.9094,3200.0],["1977-03-14",0.9094,0.9163,0.9094,0.9094,6400.0],["1977-03-15",0.9094,0.9094,0.9094,0.9094,2400.0],["1977-03-16",0.9094,0.9163,0.9094,0.9094,4800.0],["1977-03-17",0.9094,0.9163,0.9094,0.9094,7200.0],["1977-03-18",0.9094,0.9163,0.9094,0.9094,5600.0],["1977-03-21",0.9094,0.9163,0.9094,0.9163,3200.0],["1977-03-22",0.9163,0.9163,0.9025,0.9025,2400.0],["1977-03-23",0.9094,0.9094,0.9094,0.9094,4800.0],["1977-03-24",0.9094,0.9094,0.9094,0.9094,1600.0],["1977-03-25",0.9025,0.9025,0.9025,0.9025,5600.0],["1977-03-28",0.9025,0.9094,0.8956,0.8956,9600.0],["1977-03-29",0.8956,0.8956,0.8887,0.8887,17600.0],["1977-03-30",0.8887,0.8956,0.8887,0.8887,7200.0],["1977-03-31",0.8956,0.8956,0.8956,0.8956,800.0],["1977-04-01",0.8956,0.8956,0.8887,0.8887,4000.0],["1977-04-04",0.8887,0.8956,0.8887,0.8887,8000.0],["1977-04-05",0.8887,0.8887,0.8749,0.8749,25600.0],["1977-04-06",0.8749,0.8749,0.8749,0.8749,20000.0],["1977-04-07",0.8749,0.8749,0.8749,0.8749,6400.0],["1977-04-11",0.8749,0.8818,0.8749,0.8818,4800.0],["1977-04-12",0.8749,0.8749,0.8749,0.8749,8800.0],["1977-04-13",0.8887,0.8887,0.8887,0.8887,3200.0],["1977-04-14",0.8818,0.8818,0.868,0.868,8000.0],["1977-04-15",0.868,0.868,0.868,0.868,4000.0],["1977-04-18",0.8749,0.8818,0.8749,0.8749,4000.0],["1977-04-19",0.8818,0.8818,0.8818,0.8818,1600.0],["1977-04-20",0.8818,0.8887,0.8749,0.8887,4800.0],["1977-04-21",0.8818,0.8818,0.8818,0.8818,17600.0],["1977-04-22",0.8818,0.8887,0.8749,0.8749,2400.0],["1977-04-25",0.8749,0.8749,0.8749,0.8749,8800.0],["1977-04-26",0.8818,0.8818,0.8818,0.8818,2400.0],["1977-04-27",0.8818,0.8818,0.8818,0.8818,8000.0],["1977-04-28",0.8818,0.8887,0.8818,0.8818,2400.0],["1977-04-29",0.8818,0.8887,0.8818,0.8887,4000.0],["1977-05-02",0.8887,0.8887,0.8818,0.8818,4000.0],["1977-05-03",0.8887,0.8956,0.8887,0.8956,4800.0],["1977-05-04",0.8887,0.8887,0.8818,0.8887,4000.0],["1977-05-05",0.8956,0.8956,0.8956,0.8956,1600.0],["1977-05-06",0.8956,0.9094,0.8956,0.9094,13600.0],["1977-05-09",0.8956,0.8956,0.8818,0.8818,2400.0],["1977-05-10",0.8956,0.9025,0.8956,0.9025,7200.0],["1977-05-11",0.9025,0.9025,0.8887,0.8956,8800.0],["1977-05-12",0.8956,0.9025,0.8956,0.8956,5600.0],["1977-05-13",0.9094,0.9369,0.9094,0.9369,13600.0],["1977-05-16",0.9369,1.0334,0.9369,1.0334,41600.0],["1977-05-17",1.0334,1.0334,0.9989,1.0127,25600.0],["1977-05-18",1.0127,1.0265,1.0058,1.0058,13600.0],["1977-05-19",1.0058,1.0196,1.0058,1.0058,4800.0],["1977-05-20",1.0058,1.0196,1.0058,1.0058,4800.0],["1977-05-23",1.0196,1.0471,1.0196,1.0471,21600.0],["1977-05-24",1.0334,1.0334,1.0196,1.0196,4000.0],["1977-05-25",1.0196,1.0265,1.0196,1.0196,2400.0],["1977-05-26",1.0196,1.0196,0.992,0.992,8000.0],["1977-05-27",0.992,1.0058,0.9714,0.9714,5600.0],["1977-05-31",0.9714,0.9851,0.9645,0.9645,2400.0],["1977-06-01",0.9645,0.9783,0.9645,0.9783,4000.0],["1977-06-02",0.9783,0.9851,0.9645,0.9645,7200.0],["1977-06-03",0.9783,1.0058,0.9783,1.0058,7200.0],["1977-06-06",1.0058,1.0127,0.992,0.992,6400.0],["1977-06-07",1.0058,1.0127,1.0058,1.0127,3200.0],["1977-06-08",1.0127,1.0127,0.992,1.0127,17600.0],["1977-06-09",1.0127,1.0127,1.0127,1.0127,800.0],["1977-06-10",1.0058,1.0058,0.992,1.0058,8800.0],["1977-06-13",1.0058,1.0058,0.992,1.0058,8000.0],["1977-06-14",1.0058,1.0058,0.9783,0.9989,16800.0],["1977-06-15",0.9989,0.9989,0.9851,0.9851,8800.0],["1977-06-16",0.9851,0.992,0.9714,0.992,20800.0],["1977-06-17",0.9851,0.9851,0.9851,0.9851,1600.0],["1977-06-20",0.9645,0.9645,0.9645,0.9645,10400.0],["1977-06-21",0.9783,0.992,0.9783,0.992,30400.0],["1977-06-22",0.992,1.0058,0.992,0.9989,4000.0],["1977-06-23",0.9989,1.0058,0.9851,1.0058,16000.0],["1977-06-24",1.0127,1.0127,1.0127,1.0127,800.0],["1977-06-27",1.0127,1.0127,1.0058,1.0058,1600.0],["1977-06-28",1.0058,1.0127,0.992,0.9989,11200.0],["1977-06-29",0.9989,1.0127,0.9989,0.9989,5600.0],["1977-06-30",0.9989,1.0127,0.992,0.992,4800.0],["1977-07-01",0.9989,1.0127,0.9989,1.0127,4800.0],["1977-07-05",1.0127,1.0127,0.9783,0.9783,6400.0],["1977-07-06",0.9851,0.9851,0.9851,0.9851,800.0],["1977-07-07",0.9851,0.9851,0.9783,0.9851,4000.0],["1977-07-08",0.9851,0.992,0.9851,0.9851,6400.0],["1977-07-11",0.9851,1.0058,0.9576,0.9576,16800.0],["1977-07-12",0.9645,0.9783,0.9645,0.9645,4800.0],["1977-07-13",0.9714,0.9989,0.9714,0.9989,12000.0],["1977-07-15",0.9989,1.0127,0.992,1.0058,17600.0],["1977-07-18",1.0058,1.0196,1.0058,1.0196,11200.0],["1977-07-19",1.0196,1.0265,1.0196,1.0265,3200.0],["1977-07-20",1.0265,1.0265,1.0196,1.0196,8800.0],["1977-07-21",1.0196,1.0196,1.0058,1.0196,4000.0],["1977-07-22",1.0196,1.0196,1.0058,1.0196,11200.0],["1977-07-25",1.0196,1.0196,0.9989,0.9989,4800.0],["1977-07-26",0.9989,1.0127,0.992,1.0058,7200.0],["1977-07-27",1.0058,1.0127,0.992,0.992,2400.0],["1977-07-28",0.992,0.9989,0.9851,0.9851,4000.0],["1977-07-29",0.9851,0.992,0.9783,0.992,4000.0],["1977-08-01",0.9851,0.9851,0.9851,0.9851,800.0],["1977-08-02",0.9851,0.9851,0.9851,0.9851,1600.0],["1977-08-03",0.9851,0.992,0.9851,0.9851,2400.0],["1977-08-04",0.992,0.992,0.992,0.992,800.0],["1977-08-05",0.9989,0.9989,0.9989,0.9989,800.0],["1977-08-08",0.992,0.992,0.9783,0.9783,3200.0],["1977-08-09",0.9783,0.9851,0.9714,0.9714,5600.0],["1977-08-10",0.9576,0.9576,0.9576,0.9576,6400.0],["1977-08-11",0.9438,0.9438,0.9369,0.9369,4800.0],["1977-08-12",0.9507,0.9576,0.9507,0.9576,5600.0],["1977-08-15",0.9576,0.9645,0.9576,0.9576,11200.0],["1977-08-16",0.9645,1.0058,0.9645,1.0058,26400.0],["1977-08-17",1.0058,1.0127,0.9989,1.0127,4800.0],["1977-08-18",1.0127,1.0127,1.0058,1.0127,3200.0],["1977-08-19",1.0127,1.0265,1.0127,1.0127,24000.0],["1977-08-22",1.0196,1.0265,1.0196,1.0196,5600.0],["1977-08-23",1.0127,1.0127,0.9989,1.0127,3200.0],["1977-08-24",1.0127,1.0127,1.0058,1.0127,1600.0],["1977-08-25",1.0127,1.0196,1.0058,1.0196,7200.0],["1977-08-26",1.0196,1.0196,1.0127,1.0196,6400.0],["1977-08-29",1.0196,1.0334,1.0196,1.0334,7200.0],["1977-08-30",1.0334,1.0334,1.0265,1.0334,8000.0],["1977-08-31",1.0334,1.0471,1.0265,1.0471,16000.0],["1977-09-01",1.0472,1.0472,1.0265,1.0403,12800.0],["1977-09-02",1.0403,1.0471,1.0196,1.0334,9600.0],["1977-09-06",1.0334,1.0403,1.0334,1.0403,2400.0],["1977-09-07",1.0334,1.0334,1.0334,1.0334,1600.0],["1977-09-08",1.0403,1.0403,1.0403,1.0403,4000.0],["1977-09-09",1.0334,1.0334,1.0334,1.0334,800.0],["1977-09-12",1.0334,1.0334,1.0334,1.0334,2400.0],["1977-09-13",1.0334,1.0334,1.0334,1.0334,0.0],["1977-09-14",1.0265,1.0265,1.0058,1.0058,8800.0],["1977-09-15",1.0058,1.0196,1.0058,1.0058,2400.0],["1977-09-16",1.0058,1.0058,1.0058,1.0058,8000.0],["1977-09-19",1.0058,1.0196,0.9989,0.9989,4800.0],["1977-09-20",1.0058,1.0058,1.0058,1.0058,8800.0],["1977-09-21",1.0058,1.0058,0.992,0.992,8000.0],["1977-09-22",0.9851,0.9851,0.9645,0.9645,8000.0],["1977-09-23",0.9714,0.9783,0.9714,0.9783,4800.0],["1977-09-26",0.9645,0.9645,0.9576,0.9576,1600.0],["1977-09-27",0.9576,0.9576,0.9438,0.9438,5600.0],["1977-09-28",0.9576,0.9851,0.9576,0.9851,19200.0],["1977-09-29",0.9851,0.992,0.9851,0.992,7200.0],["1977-09-30",0.992,0.992,0.9783,0.9783,4800.0],["1977-10-03",0.992,0.992,0.992,0.992,2400.0],["1977-10-04",0.9783,0.9783,0.9783,0.9783,4000.0],["1977-10-05",0.9783,0.9783,0.9783,0.9783,3200.0],["1977-10-06",0.9783,0.9783,0.9714,0.9714,1600.0],["1977-10-07",0.9851,0.9851,0.9851,0.9851,1600.0],["1977-10-10",0.9851,0.9851,0.9645,0.9783,11200.0],["1977-10-11",0.9783,0.9783,0.9783,0.9783,800.0],["1977-10-12",0.9851,0.9851,0.9851,0.9851,1600.0],["1977-10-13",0.9783,0.9783,0.9576,0.9576,5600.0],["1977-10-14",0.9576,0.9576,0.9576,0.9576,0.0],["1977-10-17",0.9645,0.9714,0.9645,0.9645,1600.0],["1977-10-18",0.9576,0.9576,0.9576,0.9576,800.0],["1977-10-19",0.9714,0.9714,0.9714,0.9714,800.0],["1977-10-20",0.9714,0.9783,0.9645,0.9783,13600.0],["1977-10-21",0.9783,0.9783,0.9645,0.9783,2400.0],["1977-10-24",0.9645,0.9645,0.9507,0.9507,6400.0],["1977-10-25",0.9438,0.9438,0.9369,0.9369,3200.0],["1977-10-26",0.9507,0.9783,0.9507,0.9783,9600.0],["1977-10-27",0.9783,0.992,0.9783,0.9851,16000.0],["1977-10-28",0.992,0.992,0.992,0.992,4800.0],["1977-10-31",0.992,0.9989,0.9783,0.9989,10400.0],["1977-11-01",0.9989,0.9989,0.9783,0.992,16000.0],["1977-11-02",0.9989,1.0058,0.9989,1.0058,1600.0],["1977-11-03",1.0127,1.0334,1.0127,1.0196,8800.0],["1977-11-04",1.0196,1.0334,1.0196,1.0334,4800.0],["1977-11-07",1.0334,1.0403,1.0265,1.0334,5600.0],["1977-11-08",1.0334,1.0403,1.0265,1.0403,10400.0],["1977-11-09",1.0403,1.0471,1.0334,1.0334,10400.0],["1977-11-10",1.0403,1.0678,1.0403,1.0678,25600.0],["1977-11-11",1.0678,1.1023,1.0678,1.0816,28000.0],["1977-11-14",1.0816,1.0954,1.0678,1.0954,26400.0],["1977-11-15",1.0954,1.0954,1.0747,1.0954,27200.0],["1977-11-16",1.0885,1.0885,1.0747,1.0747,6400.0],["1977-11-17",1.0816,1.0816,1.0816,1.0816,1600.0],["1977-11-18",1.0816,1.0816,1.0747,1.0816,6400.0],["1977-11-21",1.0816,1.0885,1.0747,1.0747,7200.0],["1977-11-22",1.0747,1.0747,1.0747,1.0747,1600.0],["1977-11-23",1.0747,1.0954,1.0747,1.0954,24000.0],["1977-11-25",1.0954,1.0954,1.0816,1.0954,13600.0],["1977-11-28",1.0816,1.0816,1.0747,1.0816,8800.0],["1977-11-29",1.0816,1.0816,1.0747,1.0747,8800.0],["1977-11-30",1.0816,1.0885,1.0816,1.0885,5600.0],["1977-12-01",1.0885,1.0885,1.0816,1.0816,4000.0],["1977-12-02",1.0816,1.0954,1.0816,1.0954,5600.0],["1977-12-05",1.0954,1.0954,1.0885,1.0954,2400.0],["1977-12-06",1.0954,1.1023,1.0954,1.1023,68000.0],["1977-12-07",1.1092,1.1092,1.1092,1.1092,5600.0],["1977-12-08",1.1092,1.116,1.1092,1.116,8800.0],["1977-12-09",1.116,1.1229,1.1092,1.116,5600.0],["1977-12-12",1.116,1.116,1.116,1.116,4800.0],["1977-12-13",1.116,1.1229,1.1023,1.116,15200.0],["1977-12-14",1.116,1.1229,1.116,1.116,11200.0],["1977-12-15",1.116,1.1229,1.116,1.1229,6400.0],["1977-12-16",1.1229,1.1229,1.1229,1.1229,3200.0],["1977-12-19",1.1229,1.1229,1.116,1.116,8000.0],["1977-12-20",1.116,1.1229,1.0747,1.0747,20800.0],["1977-12-21",1.0747,1.0954,1.0609,1.0885,16800.0],["1977-12-22",1.1023,1.116,1.1023,1.116,6400.0],["1977-12-23",1.116,1.1298,1.116,1.1298,8800.0],["1977-12-27",1.116,1.116,1.1092,1.1092,8000.0],["1977-12-28",1.1092,1.1229,1.1092,1.1092,11200.0],["1977-12-29",1.1092,1.1229,1.1092,1.1229,2400.0],["1977-12-30",1.1229,1.1229,1.1229,1.1229,2400.0],["1978-01-03",1.1092,1.1092,1.0885,1.0885,9600.0],["1978-01-04",1.0885,1.0954,1.0816,1.0816,2400.0],["1978-01-05",1.0816,1.0954,1.0816,1.0816,7200.0],["1978-01-06",1.0816,1.0954,1.0471,1.0471,20000.0],["1978-01-09",1.0471,1.0678,1.0058,1.0196,28000.0],["1978-01-10",1.0058,1.0058,0.9783,0.9783,18400.0],["1978-01-11",0.992,0.9989,0.992,0.9989,1600.0],["1978-01-12",0.9989,0.9989,0.9783,0.9783,8000.0],["1978-01-13",0.9851,0.992,0.9851,0.992,3200.0],["1978-01-16",0.992,0.992,0.992,0.992,1600.0],["1978-01-17",0.992,0.992,0.9851,0.992,3200.0],["1978-01-18",0.9989,0.9989,0.9989,0.9989,1600.0],["1978-01-19",0.9989,1.0058,0.9989,1.0058,11200.0],["1978-01-20",1.0127,1.0127,1.0127,1.0127,3200.0],["1978-01-23",1.0127,1.0127,1.0127,1.0127,3200.0],["1978-01-24",1.0127,1.0127,1.0058,1.0058,4000.0],["1978-01-25",1.0058,1.0747,0.9989,1.0747,24800.0],["1978-01-26",1.0747,1.0885,1.0678,1.0678,2400.0],["1978-01-27",1.054,1.054,1.0471,1.054,8800.0],["1978-01-30",1.0471,1.0471,1.0471,1.0471,4000.0],["1978-01-31",1.0471,1.0609,1.0471,1.0471,8800.0],["1978-02-01",1.0471,1.0471,1.0471,1.0471,2400.0],["1978-02-02",1.0609,1.0609,1.0609,1.0609,9600.0],["1978-02-03",1.0609,1.0609,1.054,1.054,9600.0],["1978-02-06",1.054,1.054,1.054,1.054,800.0],["1978-02-07",1.054,1.054,1.0403,1.0403,2400.0],["1978-02-08",1.0471,1.054,1.0471,1.054,3200.0],["1978-02-09",1.0472,1.0472,1.0334,1.0403,11200.0],["1978-02-10",1.0403,1.0403,1.0265,1.0403,4000.0],["1978-02-13",1.0403,1.0471,1.0334,1.0334,4800.0],["1978-02-14",1.0334,1.0472,1.0334,1.0403,16800.0],["1978-02-15",1.0403,1.0403,1.0403,1.0403,800.0],["1978-02-16",1.0334,1.0334,1.0196,1.0196,3200.0],["1978-02-17",1.0334,1.0334,1.0334,1.0334,2400.0],["1978-02-21",1.0334,1.0334,1.0196,1.0265,6400.0],["1978-02-22",1.0265,1.0334,1.0265,1.0265,6400.0],["1978-02-23",1.0265,1.0403,1.0265,1.0265,5600.0],["1978-02-24",1.0265,1.0334,1.0265,1.0265,4800.0],["1978-02-27",1.0265,1.0403,1.0265,1.0403,1600.0],["1978-02-28",1.0403,1.0403,1.0403,1.0403,800.0],["1978-03-01",1.0403,1.0403,1.0196,1.0265,10400.0],["1978-03-02",1.0403,1.0403,1.0403,1.0403,2400.0],["1978-03-03",1.0403,1.0403,1.0403,1.0403,12000.0],["1978-03-06",1.0403,1.0471,1.0334,1.0334,10400.0],["1978-03-07",1.0196,1.0196,1.0196,1.0196,18400.0],["1978-03-08",1.0196,1.0334,0.9989,0.9989,15200.0],["1978-03-09",1.0058,1.0196,1.0058,1.0058,12000.0],["1978-03-10",1.0127,1.0265,1.0127,1.0127,7200.0],["1978-03-13",1.0127,1.0403,1.0127,1.0265,16000.0],["1978-03-14",1.0265,1.0334,1.0196,1.0334,10400.0],["1978-03-15",1.0403,1.0403,1.0403,1.0403,1600.0],["1978-03-16",1.0403,1.0471,1.0403,1.0471,2400.0],["1978-03-17",1.0471,1.0471,1.0265,1.0265,4800.0],["1978-03-20",0.992,0.992,0.992,0.992,800.0],["1978-03-21",1.0265,1.0403,1.0265,1.0403,2400.0],["1978-03-22",1.0265,1.0265,1.0196,1.0196,9600.0],["1978-03-23",1.0265,1.0334,1.0265,1.0334,1600.0],["1978-03-27",1.0334,1.0334,1.0334,1.0334,3200.0],["1978-03-28",1.0334,1.0403,1.0265,1.0403,4000.0],["1978-03-29",1.0471,1.054,1.0471,1.054,2400.0],["1978-03-30",1.054,1.0609,1.054,1.0609,5600.0],["1978-03-31",1.0609,1.0609,1.054,1.0609,4000.0],["1978-04-03",1.0609,1.0609,1.054,1.054,8000.0],["1978-04-04",1.054,1.0609,1.054,1.0609,19200.0],["1978-04-05",1.0609,1.0678,1.0609,1.0609,5600.0],["1978-04-06",1.0747,1.1229,1.0747,1.116,17600.0],["1978-04-07",1.116,1.1229,1.1092,1.1092,4800.0],["1978-04-10",1.1092,1.116,1.1092,1.1092,7200.0],["1978-04-11",1.116,1.116,1.116,1.116,3200.0],["1978-04-12",1.116,1.116,1.1023,1.1092,8800.0],["1978-04-13",1.116,1.1229,1.116,1.1229,9600.0],["1978-04-14",1.1298,1.1367,1.1298,1.1367,25600.0],["1978-04-17",1.1367,1.1849,1.1298,1.1436,43200.0],["1978-04-18",1.1505,1.1643,1.1505,1.1574,11200.0],["1978-04-19",1.1574,1.1574,1.1436,1.1505,10400.0],["1978-04-20",1.1505,1.1643,1.1505,1.1574,16800.0],["1978-04-21",1.1574,1.1574,1.1505,1.1574,7200.0],["1978-04-24",1.1574,1.1574,1.1505,1.1574,24800.0],["1978-04-25",1.1574,1.1643,1.1436,1.1643,14400.0],["1978-04-26",1.1643,1.1643,1.1574,1.1643,11200.0],["1978-04-27",1.1643,1.1643,1.1574,1.1574,8000.0],["1978-04-28",1.1643,1.1849,1.1643,1.1849,8800.0],["1978-05-01",1.1849,1.2125,1.1712,1.2056,16800.0],["1978-05-02",1.2125,1.2538,1.2125,1.2538,26400.0],["1978-05-03",1.2538,1.2607,1.2469,1.2538,5600.0],["1978-05-04",1.2538,1.2814,1.2332,1.2814,24000.0],["1978-05-05",1.2814,1.3089,1.2814,1.3089,20000.0],["1978-05-08",1.3089,1.3365,1.2952,1.3089,24800.0],["1978-05-09",1.2883,1.2883,1.2469,1.2469,21600.0],["1978-05-10",1.2469,1.2952,1.2332,1.2952,28800.0],["1978-05-11",1.2952,1.3089,1.2814,1.3089,5600.0],["1978-05-12",1.3089,1.3227,1.2952,1.3227,13600.0],["1978-05-15",1.3227,1.3227,1.3089,1.3089,4800.0],["1978-05-16",1.3158,1.3365,1.3158,1.3227,17600.0],["1978-05-17",1.3089,1.3089,1.302,1.302,5600.0],["1978-05-18",1.302,1.3089,1.302,1.3089,3200.0],["1978-05-19",1.3089,1.3158,1.3089,1.3089,6400.0],["1978-05-22",1.3089,1.3158,1.3089,1.3158,2400.0],["1978-05-23",1.3158,1.3158,1.2952,1.2952,6400.0],["1978-05-24",1.2814,1.2814,1.2676,1.2814,11200.0],["1978-05-25",1.2814,1.2883,1.2745,1.2814,4000.0],["1978-05-26",1.2814,1.2814,1.24,1.24,19200.0],["1978-05-30",1.2538,1.2745,1.2538,1.2607,9600.0],["1978-05-31",1.2745,1.2745,1.2745,1.2745,4000.0],["1978-06-01",1.2745,1.2814,1.2745,1.2745,7200.0],["1978-06-02",1.2814,1.3089,1.2814,1.3089,18400.0],["1978-06-05",1.3089,1.3227,1.302,1.302,20000.0],["1978-06-06",1.3089,1.3158,1.3089,1.3089,8800.0],["1978-06-07",1.3089,1.3158,1.3089,1.3089,7200.0],["1978-06-08",1.3089,1.3158,1.3089,1.3089,5600.0],["1978-06-09",1.3089,1.3158,1.2952,1.302,15200.0],["1978-06-12",1.3089,1.3158,1.3089,1.3089,4800.0],["1978-06-13",1.3089,1.3158,1.302,1.3089,29600.0],["1978-06-14",1.3089,1.3089,1.2883,1.2883,2400.0],["1978-06-15",1.2883,1.3089,1.2814,1.2814,8000.0],["1978-06-16",1.2814,1.2952,1.2745,1.2745,4800.0],["1978-06-19",1.2745,1.2883,1.2676,1.2676,9600.0],["1978-06-20",1.2676,1.2814,1.2676,1.2676,3200.0],["1978-06-21",1.2676,1.2952,1.2607,1.2607,11200.0],["1978-06-22",1.2676,1.2814,1.2676,1.2676,5600.0],["1978-06-23",1.2814,1.2883,1.2814,1.2814,8000.0],["1978-06-26",1.2676,1.2676,1.2469,1.2469,5600.0],["1978-06-27",1.2469,1.2607,1.24,1.2469,12000.0],["1978-06-28",1.2607,1.2745,1.2607,1.2745,4000.0],["1978-06-29",1.2883,1.2883,1.2883,1.2883,800.0],["1978-06-30",1.2883,1.2952,1.2814,1.2814,5600.0],["1978-07-03",1.2952,1.2952,1.2952,1.2952,800.0],["1978-07-05",1.2814,1.2814,1.2745,1.2745,9600.0],["1978-07-06",1.2745,1.2883,1.2745,1.2745,8000.0],["1978-07-07",1.2745,1.2745,1.2745,1.2745,4000.0],["1978-07-10",1.2745,1.2814,1.2607,1.2607,4800.0],["1978-07-11",1.2676,1.2676,1.2676,1.2676,6400.0],["1978-07-12",1.2676,1.2814,1.2676,1.2676,2400.0],["1978-07-13",1.2607,1.2607,1.2469,1.2469,10400.0],["1978-07-14",1.2607,1.2676,1.2607,1.2676,5600.0],["1978-07-17",1.2676,1.2745,1.2676,1.2676,6400.0],["1978-07-18",1.2676,1.2745,1.2607,1.2607,10400.0],["1978-07-19",1.2676,1.2814,1.2676,1.2814,16800.0],["1978-07-20",1.2814,1.2883,1.2676,1.2745,25600.0],["1978-07-21",1.2883,1.302,1.2883,1.302,18400.0],["1978-07-24",1.302,1.3089,1.2745,1.2745,7200.0],["1978-07-25",1.2883,1.2952,1.2883,1.2952,2400.0],["1978-07-26",1.2952,1.2952,1.2814,1.2814,4800.0],["1978-07-27",1.2814,1.2883,1.2676,1.2676,18400.0],["1978-07-28",1.2745,1.2745,1.2745,1.2745,2400.0],["1978-07-31",1.2814,1.2883,1.2814,1.2883,9600.0],["1978-08-01",1.2883,1.2883,1.2814,1.2814,4000.0],["1978-08-02",1.2814,1.2883,1.2814,1.2883,15200.0],["1978-08-03",1.2883,1.3158,1.2814,1.3089,13600.0],["1978-08-04",1.3089,1.3227,1.2883,1.3227,96800.0],["1978-08-07",1.3227,1.3503,1.3227,1.3503,12800.0],["1978-08-08",1.364,1.3985,1.364,1.3985,8800.0],["1978-08-09",1.3985,1.4261,1.3985,1.4261,29600.0],["1978-08-10",1.4329,1.4605,1.4329,1.4605,54400.0],["1978-08-11",1.4743,1.5087,1.4743,1.5018,57600.0],["1978-08-14",1.5018,1.5156,1.4881,1.4881,26400.0],["1978-08-15",1.4881,1.4881,1.4743,1.4743,5600.0],["1978-08-16",1.4812,1.4812,1.4812,1.4812,4000.0],["1978-08-17",1.4812,1.4881,1.4674,1.4812,12800.0],["1978-08-18",1.4881,1.5087,1.4881,1.5018,24000.0],["1978-08-21",1.5018,1.5156,1.4881,1.5156,25600.0],["1978-08-22",1.5156,1.5156,1.5018,1.5018,17600.0],["1978-08-23",1.5018,1.5156,1.4881,1.5087,31200.0],["1978-08-24",1.4949,1.4949,1.4881,1.4881,9600.0],["1978-08-25",1.5018,1.5018,1.5018,1.5018,3200.0],["1978-08-28",1.5018,1.5087,1.4949,1.4949,12000.0],["1978-08-29",1.4949,1.5087,1.4949,1.4949,27200.0],["1978-08-30",1.5087,1.5569,1.5087,1.5432,26400.0],["1978-08-31",1.5432,1.5638,1.5363,1.5432,5600.0],["1978-09-01",1.5432,1.5707,1.5363,1.5707,26400.0],["1978-09-05",1.5707,1.5983,1.5707,1.5983,20800.0],["1978-09-06",1.5983,1.6327,1.5983,1.6189,18400.0],["1978-09-07",1.6121,1.6121,1.5845,1.5845,38400.0],["1978-09-08",1.5845,1.6189,1.5638,1.5638,15200.0],["1978-09-11",1.5638,1.5776,1.5432,1.5432,22400.0],["1978-09-12",1.5432,1.5432,1.5294,1.5294,3200.0],["1978-09-13",1.5294,1.5432,1.5294,1.5432,5600.0],["1978-09-14",1.5294,1.5294,1.5156,1.5156,8800.0],["1978-09-15",1.5018,1.5018,1.5018,1.5018,1600.0],["1978-09-18",1.5018,1.5018,1.4743,1.4812,7200.0],["1978-09-19",1.4674,1.4674,1.4605,1.4605,4000.0],["1978-09-20",1.4536,1.4536,1.4192,1.4192,6400.0],["1978-09-21",1.4192,1.4329,1.3916,1.3916,16800.0],["1978-09-22",1.3916,1.4398,1.3916,1.4398,12000.0],["1978-09-25",1.4398,1.4398,1.4329,1.4329,1600.0],["1978-09-26",1.4467,1.5156,1.4467,1.5156,29600.0],["1978-09-27",1.5087,1.5087,1.5018,1.5018,4800.0],["1978-09-28",1.5156,1.5294,1.5156,1.5294,4000.0],["1978-09-29",1.5432,1.5569,1.5432,1.5432,14400.0],["1978-10-02",1.5432,1.5501,1.5294,1.5501,11200.0],["1978-10-03",1.5569,1.5983,1.5569,1.5983,21600.0],["1978-10-04",1.5983,1.5983,1.5776,1.5983,11200.0],["1978-10-05",1.5983,1.6052,1.5983,1.6052,16800.0],["1978-10-06",1.6052,1.6052,1.5983,1.6052,1600.0],["1978-10-09",1.5914,1.5914,1.5914,1.5914,2400.0],["1978-10-10",1.5776,1.5776,1.5707,1.5776,2400.0],["1978-10-11",1.5776,1.5845,1.5707,1.5845,4000.0],["1978-10-12",1.5845,1.5914,1.5845,1.5845,4800.0],["1978-10-13",1.5845,1.5845,1.5845,1.5845,0.0],["1978-10-16",1.5845,1.5845,1.5707,1.5845,4800.0],["1978-10-17",1.5707,1.5707,1.5569,1.5707,19200.0],["1978-10-18",1.5776,1.5983,1.5776,1.5914,32800.0],["1978-10-19",1.5914,1.6189,1.5776,1.5776,33600.0],["1978-10-20",1.5776,1.5845,1.5432,1.5638,36800.0],["1978-10-23",1.5432,1.5432,1.4467,1.4881,32800.0],["1978-10-24",1.5018,1.5432,1.5018,1.5432,12800.0],["1978-10-25",1.5432,1.5432,1.5156,1.5156,8000.0],["1978-10-26",1.5156,1.5156,1.4674,1.4674,9600.0],["1978-10-27",1.4674,1.5087,1.4674,1.4674,24800.0],["1978-10-30",1.4467,1.4467,1.3572,1.4054,46400.0],["1978-10-31",1.4123,1.4467,1.4123,1.4123,16800.0],["1978-11-01",1.4123,1.4536,1.4054,1.4467,25600.0],["1978-11-02",1.4398,1.4398,1.4261,1.4261,16800.0],["1978-11-03",1.4261,1.4467,1.4123,1.4467,6400.0],["1978-11-06",1.4467,1.4467,1.4398,1.4398,3200.0],["1978-11-07",1.4261,1.4261,1.4123,1.4123,6400.0],["1978-11-08",1.4123,1.4123,1.4054,1.4054,22400.0],["1978-11-09",1.4054,1.4329,1.3778,1.4192,87200.0],["1978-11-10",1.4192,1.4398,1.4192,1.4398,28000.0],["1978-11-13",1.4398,1.4467,1.4192,1.4192,13600.0],["1978-11-14",1.4192,1.4192,1.3847,1.3847,13600.0],["1978-11-15",1.3847,1.4054,1.3778,1.3847,19200.0],["1978-11-16",1.3847,1.3847,1.3572,1.364,8800.0],["1978-11-17",1.3641,1.3778,1.3641,1.3778,9600.0],["1978-11-20",1.3778,1.4605,1.3778,1.4605,22400.0],["1978-11-21",1.4605,1.4605,1.4467,1.4605,4000.0],["1978-11-22",1.4605,1.4605,1.4605,1.4605,4000.0],["1978-11-24",1.4605,1.4743,1.4605,1.4743,4800.0],["1978-11-27",1.5432,1.5432,1.5156,1.5432,6400.0],["1978-11-28",1.5432,1.7361,1.5432,1.7361,32000.0],["1978-11-29",1.681,1.681,1.6258,1.6534,12800.0],["1978-11-30",1.6534,1.7085,1.6534,1.6534,30400.0],["1978-12-01",1.6809,1.7361,1.6809,1.7361,10400.0],["1978-12-04",1.7361,1.7636,1.7085,1.7636,31600.0],["1978-12-05",1.7636,1.9152,1.7636,1.8738,25200.0],["1978-12-06",1.8738,1.8738,1.7774,1.7912,52800.0],["1978-12-07",1.7912,1.8187,1.7774,1.7912,20400.0],["1978-12-08",1.7912,1.805,1.7361,1.7498,12000.0],["1978-12-11",1.7498,1.7636,1.7223,1.7636,6800.0],["1978-12-12",1.7636,1.7774,1.7498,1.7774,10400.0],["1978-12-13",1.7774,1.7774,1.7361,1.7636,4400.0],["1978-12-14",1.7361,1.7361,1.6947,1.6947,3600.0],["1978-12-15",1.681,1.681,1.6534,1.681,4800.0],["1978-12-18",1.6809,1.6947,1.5432,1.5432,24400.0],["1978-12-19",1.5569,1.5983,1.5569,1.5707,8800.0],["1978-12-20",1.5707,1.6396,1.5707,1.6396,10800.0],["1978-12-21",1.6396,1.6396,1.5983,1.5983,12000.0],["1978-12-22",1.5983,1.681,1.5983,1.681,36400.0],["1978-12-26",1.681,1.681,1.6672,1.681,19600.0],["1978-12-27",1.6809,1.6809,1.6534,1.6672,10400.0],["1978-12-28",1.6534,1.6534,1.6396,1.6534,13600.0],["1978-12-29",1.6534,1.681,1.6534,1.681,11200.0],["1979-01-02",1.681,1.7085,1.6534,1.681,15600.0],["1979-01-03",1.681,1.7085,1.6672,1.6947,29600.0],["1979-01-04",1.6947,1.7498,1.6672,1.7498,36000.0],["1979-01-05",1.7498,1.7636,1.7498,1.7498,10800.0],["1979-01-08",1.7498,1.7774,1.7498,1.7498,10000.0],["1979-01-09",1.7498,1.7636,1.7085,1.7636,18000.0],["1979-01-10",1.7636,1.7636,1.7498,1.7498,4000.0],["1979-01-11",1.7498,1.7636,1.7085,1.7361,9200.0],["1979-01-12",1.7498,1.7636,1.7498,1.7636,13600.0],["1979-01-15",1.7636,1.7636,1.7498,1.7636,20000.0],["1979-01-16",1.7636,1.805,1.7498,1.7912,8800.0],["1979-01-17",1.7912,1.7912,1.7774,1.7774,21600.0],["1979-01-18",1.7774,1.805,1.7774,1.805,12000.0],["1979-01-19",1.805,1.805,1.7774,1.7774,7600.0],["1979-01-22",1.7912,1.805,1.7912,1.805,9600.0],["1979-01-23",1.805,1.8187,1.7912,1.8187,10000.0],["1979-01-24",1.8187,1.8187,1.7636,1.7636,6000.0],["1979-01-25",1.7636,1.7912,1.7636,1.7912,9200.0],["1979-01-26",1.7912,1.805,1.7774,1.7774,6000.0],["1979-01-29",1.7774,1.805,1.7498,1.7912,10800.0],["1979-01-30",1.7912,1.8187,1.7912,1.8187,10000.0],["1979-01-31",1.8187,1.8187,1.7774,1.805,11600.0],["1979-02-01",1.805,1.8187,1.7912,1.8187,9200.0],["1979-02-02",1.8187,1.8187,1.7774,1.8187,10800.0],["1979-02-05",1.805,1.805,1.7498,1.7498,16800.0],["1979-02-06",1.7498,1.7636,1.7498,1.7498,6800.0],["1979-02-07",1.7498,1.7636,1.7498,1.7498,5200.0],["1979-02-08",1.7498,1.7636,1.7498,1.7636,8400.0],["1979-02-09",1.7636,1.7636,1.7361,1.7361,16000.0],["1979-02-12",1.7361,1.7361,1.7085,1.7085,8800.0],["1979-02-13",1.7085,1.7636,1.7085,1.7085,15600.0],["1979-02-14",1.7085,1.7498,1.6809,1.7223,12800.0],["1979-02-15",1.7223,1.7361,1.7223,1.7223,1200.0],["1979-02-16",1.7223,1.7498,1.7085,1.7498,1600.0],["1979-02-20",1.7498,1.7498,1.7223,1.7498,3600.0],["1979-02-21",1.7498,1.7498,1.7223,1.7223,9200.0],["1979-02-22",1.7223,1.7223,1.7085,1.7223,8400.0],["1979-02-23",1.7223,1.7498,1.7085,1.7361,11200.0],["1979-02-26",1.7361,1.7361,1.6947,1.7085,3200.0],["1979-02-27",1.7085,1.7223,1.6947,1.6947,12000.0],["1979-02-28",1.6947,1.6947,1.681,1.681,10000.0],["1979-03-01",1.681,1.6947,1.681,1.6947,3200.0],["1979-03-02",1.6947,1.6947,1.681,1.6947,5600.0],["1979-03-05",1.7085,1.7361,1.7085,1.7223,22400.0],["1979-03-06",1.7223,1.7636,1.7085,1.7636,13600.0],["1979-03-07",1.7636,1.7912,1.7361,1.7912,36400.0],["1979-03-08",1.7912,1.7912,1.7636,1.7774,16000.0],["1979-03-09",1.7636,1.7636,1.7498,1.7498,4800.0],["1979-03-12",1.7498,1.7774,1.7498,1.7636,9200.0],["1979-03-13",1.7636,1.7912,1.7636,1.7912,14800.0],["1979-03-14",1.7912,1.805,1.7774,1.7774,8400.0],["1979-03-15",1.7774,1.7912,1.7636,1.7912,10000.0],["1979-03-16",1.7912,1.805,1.7774,1.7774,8800.0],["1979-03-19",1.7636,1.7636,1.7498,1.7498,11600.0],["1979-03-20",1.7498,1.7636,1.7361,1.7361,18000.0],["1979-03-21",1.7498,1.7498,1.7498,1.7498,800.0],["1979-03-22",1.7636,1.7636,1.7636,1.7636,2000.0],["1979-03-23",1.7636,1.7636,1.7498,1.7498,10800.0],["1979-03-26",1.7498,1.7498,1.7361,1.7361,9600.0],["1979-03-27",1.7361,1.7498,1.7223,1.7223,6800.0],["1979-03-28",1.7361,1.7498,1.7361,1.7498,9200.0],["1979-03-29",1.7498,1.7636,1.7498,1.7498,6000.0],["1979-03-30",1.7498,1.7636,1.7223,1.7498,15200.0],["1979-04-02",1.7498,1.7498,1.7223,1.7498,5200.0],["1979-04-03",1.7498,1.7498,1.7498,1.7498,2000.0],["1979-04-04",1.7636,1.8187,1.7636,1.8187,27600.0],["1979-04-05",1.8187,1.8325,1.7774,1.805,9600.0],["1979-04-06",1.805,1.8187,1.7498,1.7774,8800.0],["1979-04-09",1.7774,1.805,1.7498,1.7498,26400.0],["1979-04-10",1.7498,1.805,1.7361,1.805,14800.0],["1979-04-11",1.805,1.8325,1.7912,1.7912,8800.0],["1979-04-12",1.7774,1.7774,1.7498,1.7774,8400.0],["1979-04-16",1.7774,1.805,1.7636,1.805,6400.0],["1979-04-17",1.805,1.8463,1.805,1.8187,6000.0],["1979-04-18",1.8325,1.8738,1.8325,1.8601,11200.0],["1979-04-19",1.8601,1.8601,1.8187,1.8601,22000.0],["1979-04-20",1.8601,1.8738,1.8187,1.8738,15200.0],["1979-04-23",1.8738,2.0116,1.8601,2.0116,23200.0],["1979-04-24",2.0116,2.1219,2.0116,2.0392,49600.0],["1979-04-25",2.0392,2.0667,2.0116,2.053,17600.0],["1979-04-26",2.053,2.053,1.9427,1.9703,17200.0],["1979-04-27",1.9427,1.9427,1.929,1.929,4000.0],["1979-04-30",1.929,1.929,1.8738,1.929,17600.0],["1979-05-01",1.929,1.9565,1.929,1.9565,8400.0],["1979-05-02",1.9565,1.9703,1.9427,1.9427,4000.0],["1979-05-03",1.9427,1.9565,1.9152,1.9565,10800.0],["1979-05-04",1.9565,1.9703,1.9152,1.929,6400.0],["1979-05-07",1.9014,1.9014,1.7774,1.7774,9600.0],["1979-05-08",1.7774,1.7774,1.7085,1.7774,16800.0],["1979-05-09",1.7774,1.805,1.7636,1.805,7200.0],["1979-05-10",1.7774,1.7774,1.7498,1.7498,9600.0],["1979-05-11",1.7498,1.7774,1.7498,1.7636,16800.0],["1979-05-14",1.7636,1.7636,1.7636,1.7636,800.0],["1979-05-15",1.7636,1.7636,1.7498,1.7636,5200.0],["1979-05-16",1.7636,1.805,1.7636,1.7636,9600.0],["1979-05-17",1.7636,1.8187,1.7636,1.7774,16000.0],["1979-05-18",1.7774,1.7774,1.7498,1.7636,2000.0],["1979-05-21",1.7636,1.8187,1.7636,1.8187,10000.0],["1979-05-22",1.8601,1.929,1.8601,1.929,12000.0],["1979-05-23",1.929,1.9427,1.8463,1.8463,6800.0],["1979-05-24",1.8463,1.8463,1.8325,1.8463,1200.0],["1979-05-25",1.8463,1.8738,1.8325,1.8738,11200.0],["1979-05-29",1.8738,1.929,1.8738,1.9014,24000.0],["1979-05-30",1.9014,1.9152,1.8738,1.8738,6400.0],["1979-05-31",1.8463,1.8463,1.8187,1.8325,4400.0],["1979-06-01",1.8325,1.8463,1.8187,1.8325,4800.0],["1979-06-04",1.8325,1.8325,1.805,1.8325,3200.0],["1979-06-05",1.8325,1.8463,1.8187,1.8325,11600.0],["1979-06-06",1.8463,1.8738,1.8463,1.8738,2800.0],["1979-06-07",1.8738,1.9014,1.8601,1.9014,13600.0],["1979-06-08",1.9014,1.9841,1.9014,1.9427,21600.0],["1979-06-11",1.9427,1.9703,1.9152,1.929,2000.0],["1979-06-12",1.929,1.929,1.8738,1.8738,9600.0],["1979-06-13",1.8876,1.9152,1.8876,1.8876,4000.0],["1979-06-14",1.8876,1.8876,1.8876,1.8876,3200.0],["1979-06-15",1.8876,1.9014,1.8463,1.8463,5600.0],["1979-06-18",1.8463,1.8738,1.8463,1.8738,8000.0],["1979-06-19",1.8738,1.8738,1.8601,1.8601,1200.0],["1979-06-20",1.8601,1.8876,1.8601,1.8601,4400.0],["1979-06-21",1.8601,1.8738,1.8601,1.8738,2000.0],["1979-06-22",1.8738,1.8876,1.8738,1.8876,4400.0],["1979-06-25",1.8876,1.9014,1.8325,1.8876,14800.0],["1979-06-26",1.8876,1.9014,1.8601,1.9014,12000.0],["1979-06-27",1.8738,1.8738,1.8463,1.8463,7200.0],["1979-06-28",1.8463,1.8738,1.8463,1.8463,10800.0],["1979-06-29",1.8463,1.8738,1.8463,1.8738,1600.0],["1979-07-02",1.8463,1.8463,1.8187,1.8187,11600.0],["1979-07-03",1.8187,1.8187,1.8187,1.8187,6000.0],["1979-07-05",1.8187,1.8463,1.8187,1.8187,7200.0],["1979-07-06",1.8325,1.8738,1.8325,1.8601,10400.0],["1979-07-09",1.8601,1.8601,1.8325,1.8325,6800.0],["1979-07-10",1.8325,1.8601,1.8187,1.8325,10400.0],["1979-07-11",1.8325,1.8325,1.8187,1.8187,4800.0],["1979-07-12",1.8187,1.8187,1.7912,1.8187,4400.0],["1979-07-13",1.8187,1.8325,1.805,1.805,7600.0],["1979-07-16",1.8187,1.8325,1.8187,1.8187,2000.0],["1979-07-17",1.8187,1.8187,1.7912,1.8187,4000.0],["1979-07-18",1.7912,1.7912,1.6672,1.7361,29600.0],["1979-07-19",1.7361,1.7636,1.7085,1.7498,6000.0],["1979-07-20",1.7498,1.7774,1.7498,1.7498,3200.0],["1979-07-23",1.7636,1.7912,1.7636,1.7636,3600.0],["1979-07-24",1.7636,1.8601,1.7636,1.8601,15600.0],["1979-07-25",1.8601,1.8738,1.8463,1.8601,12800.0],["1979-07-26",1.8601,1.9152,1.8601,1.8876,13200.0],["1979-07-27",1.8876,1.9152,1.8738,1.8876,7200.0],["1979-07-30",1.8876,1.9014,1.8601,1.8601,5200.0],["1979-07-31",1.8601,1.8876,1.8601,1.8876,4400.0],["1979-08-01",1.8876,1.8876,1.8738,1.8876,7600.0],["1979-08-02",1.8738,1.8738,1.8601,1.8738,4000.0],["1979-08-03",1.8738,1.8738,1.8463,1.8463,11600.0],["1979-08-06",1.8463,1.8738,1.8463,1.8463,7200.0],["1979-08-07",1.8463,1.8738,1.8463,1.8463,4000.0],["1979-08-08",1.8463,1.8738,1.8463,1.8738,5600.0],["1979-08-09",1.8738,1.8738,1.8601,1.8601,8800.0],["1979-08-10",1.8601,1.8601,1.8601,1.8601,800.0],["1979-08-13",1.8601,1.8738,1.8325,1.8325,12400.0],["1979-08-14",1.8325,1.8738,1.8325,1.8738,12400.0],["1979-08-15",1.8738,1.8738,1.8463,1.8738,13200.0],["1979-08-16",1.8738,1.9014,1.8325,1.8325,21600.0],["1979-08-17",1.8325,1.9014,1.8325,1.9014,5600.0],["1979-08-20",1.9014,1.9152,1.9014,1.9152,14800.0],["1979-08-21",1.9152,2.0254,1.9152,1.9979,40400.0],["1979-08-22",1.9979,1.9979,1.9427,1.9427,11600.0],["1979-08-23",1.9427,1.9703,1.9427,1.9427,11200.0],["1979-08-24",1.9427,1.9565,1.9152,1.9427,11600.0],["1979-08-27",1.9427,1.9703,1.9427,1.9703,14000.0],["1979-08-28",1.9703,1.9841,1.9565,1.9841,28800.0],["1979-08-29",1.9841,2.0254,1.9841,2.0254,12400.0],["1979-08-30",2.0254,2.0392,1.9979,2.0392,12400.0],["1979-08-31",2.0392,2.053,1.9979,1.9979,28000.0],["1979-09-04",1.9979,1.9979,1.9427,1.9427,9200.0],["1979-09-05",1.9427,1.9565,1.9014,1.9014,16000.0],["1979-09-06",1.9014,1.9152,1.8876,1.9152,6400.0],["1979-09-07",1.8738,1.8738,1.8325,1.8601,16400.0],["1979-09-10",1.8601,1.8738,1.8601,1.8601,5200.0],["1979-09-11",1.8738,1.8876,1.8738,1.8876,14000.0],["1979-09-12",1.8876,1.9014,1.8601,1.9014,8000.0],["1979-09-13",1.9014,1.9014,1.8601,1.9014,2400.0],["1979-09-14",1.8876,1.8876,1.8738,1.8876,8800.0],["1979-09-17",1.8876,1.9014,1.8876,1.8876,7200.0],["1979-09-18",1.8876,1.8876,1.8738,1.8876,6400.0],["1979-09-19",1.8738,1.8738,1.8463,1.8738,8400.0],["1979-09-20",1.8738,1.9427,1.8463,1.929,37200.0],["1979-09-21",1.929,1.9703,1.929,1.9703,8000.0],["1979-09-24",1.9703,1.9703,1.9427,1.9703,14000.0],["1979-09-25",1.9703,1.9703,1.9152,1.929,10400.0],["1979-09-26",1.929,2.0116,1.9152,2.0116,20400.0],["1979-09-27",2.0116,2.0805,1.9979,2.0667,29600.0],["1979-09-28",2.0667,2.0667,2.0254,2.0392,12800.0],["1979-10-01",2.053,2.0667,2.053,2.053,8800.0],["1979-10-02",2.053,2.1219,2.053,2.0943,22800.0],["1979-10-03",2.0943,2.1219,2.0943,2.1219,7200.0],["1979-10-04",2.1219,2.1219,2.0943,2.0943,16800.0],["1979-10-05",2.0943,2.1494,2.0805,2.0943,28400.0],["1979-10-08",2.0943,2.1081,2.0943,2.0943,42800.0],["1979-10-09",2.0805,2.0805,1.8876,1.8876,31600.0],["1979-10-10",1.8876,1.929,1.8187,1.929,32800.0],["1979-10-11",1.929,1.9427,1.8738,1.9014,38000.0],["1979-10-12",1.9014,1.9152,1.8876,1.8876,7600.0],["1979-10-15",1.8738,1.8738,1.8463,1.8601,7200.0],["1979-10-16",1.8601,1.8601,1.8325,1.8325,9600.0],["1979-10-17",1.8325,1.8601,1.8325,1.8325,4400.0],["1979-10-18",1.8325,1.8325,1.8325,1.8325,2000.0],["1979-10-19",1.8325,1.8601,1.8325,1.8463,18400.0],["1979-10-22",1.8463,1.8601,1.7774,1.7912,36400.0],["1979-10-23",1.7636,1.7636,1.7085,1.7498,13200.0],["1979-10-24",1.7498,1.7636,1.7223,1.7498,7200.0],["1979-10-25",1.7774,1.805,1.7774,1.805,8800.0],["1979-10-26",1.7636,1.7636,1.7636,1.7636,3600.0],["1979-10-29",1.7636,1.8187,1.7636,1.805,7200.0],["1979-10-30",1.805,1.8601,1.805,1.8601,4000.0],["1979-10-31",1.8601,1.9152,1.8601,1.8876,15200.0],["1979-11-01",1.8876,1.8876,1.8463,1.8738,6000.0],["1979-11-02",1.8738,1.8876,1.8601,1.8601,4400.0],["1979-11-05",1.8601,1.8738,1.8601,1.8738,11200.0],["1979-11-06",1.8738,1.8738,1.8463,1.8601,17600.0],["1979-11-07",1.8601,1.8601,1.8463,1.8601,7600.0],["1979-11-08",1.8601,1.8738,1.8187,1.8187,11200.0],["1979-11-09",1.8187,1.8187,1.7912,1.805,6000.0],["1979-11-12",1.8187,1.8325,1.8187,1.8325,4000.0],["1979-11-13",1.8325,1.8601,1.8187,1.8187,3600.0],["1979-11-14",1.8187,1.8601,1.8187,1.8601,7600.0],["1979-11-15",1.8738,1.8738,1.8738,1.8738,9600.0],["1979-11-16",1.8738,1.8738,1.8738,1.8738,400.0],["1979-11-19",1.8738,1.8738,1.8463,1.8601,3600.0],["1979-11-20",1.8601,1.8601,1.8463,1.8463,5200.0],["1979-11-21",1.8463,1.8463,1.8325,1.8463,4400.0],["1979-11-23",1.8463,1.8738,1.8463,1.8738,3200.0],["1979-11-26",1.8738,1.8738,1.8325,1.8738,16000.0],["1979-11-27",1.8738,1.8738,1.8187,1.8463,29600.0],["1979-11-28",1.8463,1.8463,1.805,1.8187,5600.0],["1979-11-29",1.8325,1.8463,1.8325,1.8325,4800.0],["1979-11-30",1.8325,1.8601,1.8187,1.8187,9200.0],["1979-12-03",1.8187,1.8876,1.8187,1.8876,11600.0],["1979-12-04",1.8876,1.9014,1.8463,1.8738,12000.0],["1979-12-05",1.8738,1.9152,1.8738,1.9014,9200.0],["1979-12-06",1.9014,1.9152,1.8876,1.8876,12000.0],["1979-12-07",1.9014,1.9152,1.9014,1.9014,3200.0],["1979-12-10",1.9014,1.9152,1.9014,1.9014,4400.0],["1979-12-11",1.9014,1.9014,1.8876,1.8876,12000.0],["1979-12-12",1.8876,1.9014,1.8876,1.9014,8400.0],["1979-12-13",1.9014,1.9152,1.8876,1.9014,10400.0],["1979-12-14",1.9014,1.9152,1.8601,1.8738,16800.0],["1979-12-17",1.8738,1.8876,1.8463,1.8463,6000.0],["1979-12-18",1.8463,1.8463,1.8187,1.8187,12800.0],["1979-12-19",1.8187,1.8738,1.805,1.8738,7200.0],["1979-12-20",1.8601,1.8601,1.8325,1.8463,5200.0],["1979-12-21",1.8463,1.8601,1.7636,1.7636,55200.0],["1979-12-24",1.7636,1.7636,1.7361,1.7636,7200.0],["1979-12-26",1.7774,1.805,1.7774,1.7774,8000.0],["1979-12-27",1.7912,1.8463,1.7912,1.7912,11200.0],["1979-12-28",1.7912,1.805,1.7912,1.7912,10400.0],["1979-12-31",1.805,1.8601,1.805,1.8325,10000.0],["1980-01-02",1.805,1.805,1.7774,1.7912,7600.0],["1980-01-03",1.7912,1.7912,1.7498,1.7498,12800.0],["1980-01-04",1.7498,1.7774,1.7361,1.7361,9200.0],["1980-01-07",1.7361,1.7912,1.7361,1.7636,13200.0],["1980-01-08",1.7636,1.7912,1.7636,1.7636,11600.0],["1980-01-09",1.7636,1.805,1.7636,1.7774,12000.0],["1980-01-10",1.7774,1.8325,1.7636,1.8325,10400.0],["1980-01-11",1.8463,1.9014,1.8463,1.8738,10000.0],["1980-01-14",1.8601,1.8601,1.8187,1.8463,10000.0],["1980-01-15",1.8463,1.8601,1.7498,1.7774,17600.0],["1980-01-16",1.7774,1.805,1.681,1.6947,172000.0],["1980-01-17",1.6947,1.7498,1.6809,1.7498,11600.0],["1980-01-18",1.7498,1.7498,1.7223,1.7361,4800.0],["1980-01-21",1.7361,1.7498,1.6534,1.6947,18400.0],["1980-01-22",1.6947,1.7361,1.681,1.6947,27600.0],["1980-01-23",1.6947,1.7223,1.6947,1.7223,14000.0],["1980-01-24",1.7223,1.7223,1.7085,1.7223,8800.0],["1980-01-25",1.7223,1.7498,1.7085,1.7085,34000.0],["1980-01-28",1.7085,1.7223,1.6947,1.7223,7200.0],["1980-01-29",1.7223,1.7498,1.7223,1.7223,13600.0],["1980-01-30",1.7223,1.7498,1.7223,1.7361,9200.0],["1980-01-31",1.7498,1.8601,1.7498,1.8325,20800.0],["1980-02-01",1.8325,1.8463,1.7912,1.8325,20800.0],["1980-02-04",1.8325,1.8601,1.805,1.8601,2400.0],["1980-02-05",1.8463,1.8463,1.7912,1.8325,18400.0],["1980-02-06",1.8325,1.8463,1.805,1.8187,8800.0],["1980-02-07",1.8187,1.8601,1.7774,1.8601,20800.0],["1980-02-08",1.8601,1.8601,1.8187,1.8601,20400.0],["1980-02-11",1.8601,1.8601,1.8325,1.8601,10800.0],["1980-02-12",1.8601,1.8738,1.8463,1.8738,18000.0],["1980-02-13",1.8738,1.8738,1.8325,1.8601,8800.0],["1980-02-14",1.8601,1.8601,1.7912,1.7912,15200.0],["1980-02-15",1.7912,1.7912,1.7774,1.7774,14400.0],["1980-02-19",1.7774,1.805,1.7636,1.7912,5600.0],["1980-02-20",1.7912,1.805,1.7774,1.7912,4400.0],["1980-02-21",1.7636,1.7636,1.7636,1.7636,800.0],["1980-02-22",1.7636,1.8463,1.7636,1.8325,23600.0],["1980-02-25",1.8325,1.8325,1.7774,1.7912,8000.0],["1980-02-26",1.7912,1.7912,1.7498,1.7498,23200.0],["1980-02-27",1.7498,1.7498,1.7498,1.7498,4000.0],["1980-02-28",1.7498,1.7774,1.7498,1.7636,1600.0],["1980-02-29",1.7636,1.7636,1.7361,1.7636,14000.0],["1980-03-03",1.7636,1.7774,1.7361,1.7498,6000.0],["1980-03-04",1.7498,1.7498,1.7361,1.7498,12000.0],["1980-03-05",1.7498,1.7498,1.7085,1.7085,11200.0],["1980-03-06",1.7085,1.7085,1.6672,1.6672,18400.0],["1980-03-07",1.6672,1.681,1.6534,1.6534,16400.0],["1980-03-10",1.6534,1.681,1.6534,1.6534,23200.0],["1980-03-11",1.6534,1.681,1.6534,1.681,3600.0],["1980-03-12",1.6672,1.6672,1.6534,1.6534,1600.0],["1980-03-13",1.6534,1.6672,1.6534,1.6534,6400.0],["1980-03-14",1.6534,1.6672,1.6121,1.6121,13600.0],["1980-03-17",1.6121,1.6121,1.5983,1.5983,7600.0],["1980-03-18",1.5569,1.5569,1.5432,1.5432,26000.0],["1980-03-19",1.5707,1.5983,1.5707,1.5845,6400.0],["1980-03-20",1.5845,1.5983,1.5707,1.5707,2000.0],["1980-03-21",1.5707,1.5983,1.5432,1.5432,16800.0],["1980-03-24",1.5432,1.5569,1.4881,1.4881,9200.0],["1980-03-25",1.4881,1.5018,1.4743,1.4881,47200.0],["1980-03-26",1.4881,1.4881,1.4192,1.4192,14000.0],["1980-03-27",1.4192,1.4192,1.3778,1.3778,32400.0],["1980-03-28",1.3778,1.4192,1.3365,1.4192,19600.0],["1980-03-31",1.4192,1.4467,1.4054,1.4467,8400.0],["1980-04-01",1.4467,1.4881,1.4192,1.4605,9200.0],["1980-04-02",1.4467,1.4467,1.4329,1.4467,9600.0],["1980-04-03",1.4467,1.4605,1.4467,1.4467,4400.0],["1980-04-07",1.4467,1.4467,1.4329,1.4329,8000.0],["1980-04-08",1.4329,1.4467,1.3916,1.3916,14000.0],["1980-04-09",1.3916,1.4467,1.3916,1.3916,6800.0],["1980-04-10",1.3916,1.4605,1.3916,1.4605,10800.0],["1980-04-11",1.4605,1.4605,1.4329,1.4605,5600.0],["1980-04-14",1.4605,1.4605,1.4329,1.4329,14000.0],["1980-04-15",1.4329,1.4467,1.3916,1.4054,5200.0],["1980-04-16",1.4054,1.4329,1.4054,1.4329,6400.0],["1980-04-17",1.4329,1.4605,1.4329,1.4467,1200.0],["1980-04-18",1.4467,1.4467,1.4329,1.4467,1600.0],["1980-04-21",1.4329,1.4329,1.4054,1.4054,23200.0],["1980-04-22",1.4192,1.4329,1.4192,1.4329,7600.0],["1980-04-23",1.4467,1.4467,1.4467,1.4467,2800.0],["1980-04-24",1.4467,1.4743,1.4329,1.4605,9600.0],["1980-04-25",1.4605,1.4743,1.4467,1.4467,1200.0],["1980-04-28",1.4743,1.4881,1.4743,1.4743,4800.0],["1980-04-29",1.4743,1.5018,1.4743,1.4743,8400.0],["1980-04-30",1.4881,1.5569,1.4881,1.5569,13200.0],["1980-05-01",1.5569,1.5707,1.5432,1.5707,9200.0],["1980-05-02",1.5707,1.5845,1.5432,1.5845,1600.0],["1980-05-05",1.5707,1.5707,1.5707,1.5707,2400.0],["1980-05-06",1.5707,1.5845,1.5707,1.5845,2000.0],["1980-05-07",1.5845,1.6121,1.5707,1.5707,2800.0],["1980-05-08",1.5845,1.5983,1.5845,1.5845,22000.0],["1980-05-09",1.5845,1.6121,1.5845,1.5983,2800.0],["1980-05-12",1.5983,1.6121,1.5983,1.5983,2000.0],["1980-05-13",1.5983,1.6396,1.5983,1.6396,2000.0],["1980-05-14",1.6396,1.6809,1.6396,1.6396,5600.0],["1980-05-15",1.6672,1.6947,1.6672,1.6947,6400.0],["1980-05-16",1.6947,1.7085,1.6672,1.7085,11600.0],["1980-05-19",1.7085,1.7085,1.6809,1.7085,4800.0],["1980-05-20",1.681,1.681,1.681,1.681,800.0],["1980-05-21",1.681,1.681,1.681,1.681,400.0],["1980-05-22",1.681,1.7223,1.681,1.681,11600.0],["1980-05-23",1.6396,1.6396,1.6121,1.6258,19600.0],["1980-05-27",1.6396,1.6947,1.6396,1.681,10400.0],["1980-05-28",1.6672,1.6672,1.6534,1.6534,44400.0],["1980-05-29",1.6809,1.7361,1.6809,1.7223,19200.0],["1980-05-30",1.6947,1.6947,1.681,1.681,1600.0],["1980-06-02",1.681,1.6947,1.681,1.681,6000.0],["1980-06-03",1.6534,1.6534,1.6396,1.6534,4800.0],["1980-06-04",1.6534,1.6672,1.6396,1.6534,4000.0],["1980-06-05",1.6534,1.7223,1.6396,1.6947,8000.0],["1980-06-06",1.6947,1.7223,1.6534,1.6534,5200.0],["1980-06-09",1.6672,1.7085,1.6672,1.6672,6400.0],["1980-06-10",1.6947,1.7085,1.6947,1.7085,6800.0],["1980-06-11",1.6947,1.6947,1.6672,1.6947,8000.0],["1980-06-12",1.6947,1.7223,1.6947,1.7223,3600.0],["1980-06-13",1.7223,1.7223,1.7085,1.7223,3200.0],["1980-06-16",1.7223,1.7223,1.6809,1.7223,4800.0],["1980-06-17",1.7361,1.7498,1.7361,1.7498,4800.0],["1980-06-18",1.7223,1.7223,1.7223,1.7223,2400.0],["1980-06-19",1.7223,1.7223,1.7085,1.7223,9600.0],["1980-06-20",1.7223,1.7361,1.7085,1.7085,15200.0],["1980-06-23",1.7223,1.7498,1.7223,1.7498,5600.0],["1980-06-24",1.7498,1.7636,1.7498,1.7636,44800.0],["1980-06-25",1.7636,1.7912,1.7636,1.7912,7200.0],["1980-06-26",1.7912,1.8601,1.7912,1.7912,16400.0],["1980-06-27",1.7912,1.805,1.7774,1.7774,10800.0],["1980-06-30",1.7774,1.7774,1.7498,1.7774,47600.0],["1980-07-01",1.7636,1.7636,1.6809,1.7223,62000.0],["1980-07-02",1.7223,1.7636,1.7223,1.7223,4000.0],["1980-07-03",1.7498,1.7774,1.7498,1.7498,5600.0],["1980-07-07",1.7498,1.7774,1.7498,1.7498,9600.0],["1980-07-08",1.7361,1.7361,1.7223,1.7361,800.0],["1980-07-09",1.7498,1.7636,1.7498,1.7498,8000.0],["1980-07-10",1.7498,1.7636,1.7498,1.7498,4000.0],["1980-07-11",1.7498,1.7498,1.7361,1.7361,2400.0],["1980-07-14",1.7361,1.7636,1.7361,1.7498,6800.0],["1980-07-15",1.7498,1.7636,1.7361,1.7361,10400.0],["1980-07-16",1.7498,1.7912,1.7498,1.7774,5600.0],["1980-07-17",1.7774,1.805,1.7498,1.7774,16000.0],["1980-07-18",1.7774,1.7774,1.7636,1.7774,15200.0],["1980-07-21",1.7774,1.7774,1.7498,1.7636,12000.0],["1980-07-22",1.7636,1.7636,1.7636,1.7636,16000.0],["1980-07-23",1.7636,1.7636,1.7636,1.7636,800.0],["1980-07-24",1.7636,1.7912,1.7498,1.7774,22800.0],["1980-07-25",1.7774,1.7912,1.7774,1.7774,1200.0],["1980-07-28",1.7774,1.7912,1.7774,1.7774,3200.0],["1980-07-29",1.7774,1.7774,1.7498,1.7636,13600.0],["1980-07-30",1.7636,1.7774,1.7498,1.7636,9200.0],["1980-07-31",1.7636,1.7774,1.7498,1.7636,12800.0],["1980-08-01",1.7636,1.7912,1.7636,1.7636,8000.0],["1980-08-04",1.7636,1.7636,1.7361,1.7361,7600.0],["1980-08-05",1.7361,1.7498,1.7085,1.7361,11200.0],["1980-08-06",1.7361,1.7636,1.7361,1.7498,4400.0],["1980-08-07",1.7636,1.7774,1.7636,1.7774,2400.0],["1980-08-08",1.7774,1.7912,1.7636,1.7774,8000.0],["1980-08-11",1.7912,1.8187,1.7912,1.805,22800.0],["1980-08-12",1.805,1.8187,1.7912,1.805,25200.0],["1980-08-13",1.805,1.8187,1.805,1.805,10800.0],["1980-08-14",1.805,1.8463,1.805,1.8187,24000.0],["1980-08-15",1.8187,1.8738,1.805,1.8738,45200.0],["1980-08-18",1.8738,1.8876,1.8187,1.8187,24800.0],["1980-08-19",1.8187,1.8876,1.8187,1.8601,9200.0],["1980-08-20",1.8601,1.9014,1.8601,1.8601,20400.0],["1980-08-21",1.8601,1.9014,1.8601,1.8738,18400.0],["1980-08-22",1.8738,1.9703,1.8738,1.9703,27600.0],["1980-08-25",1.9703,2.0254,1.929,1.9979,43200.0],["1980-08-26",1.9979,2.0392,1.9841,2.0116,22400.0],["1980-08-27",2.0116,2.0116,1.9565,2.0116,23600.0],["1980-08-28",2.0116,2.0116,1.9841,1.9979,6800.0],["1980-08-29",1.9979,2.0116,1.9703,2.0116,10400.0],["1980-09-02",1.9979,1.9979,1.9703,1.9703,12400.0],["1980-09-03",1.9841,2.0116,1.9841,2.0116,22000.0],["1980-09-04",2.0116,2.0805,2.0116,2.0392,21200.0],["1980-09-05",2.053,2.0943,2.053,2.053,10800.0],["1980-09-08",2.0943,2.2045,2.0943,2.1219,44800.0],["1980-09-09",2.1219,2.2459,2.0943,2.2045,46800.0],["1980-09-10",2.177,2.177,2.0943,2.1219,42400.0],["1980-09-11",2.1219,2.1632,2.1219,2.1219,40400.0],["1980-09-12",2.1219,2.1632,2.1219,2.1494,14000.0],["1980-09-15",2.1494,2.1632,2.1081,2.1219,11200.0],["1980-09-16",2.0943,2.0943,2.0254,2.0254,9200.0],["1980-09-17",2.0254,2.1219,2.0116,2.0943,36400.0],["1980-09-18",2.0943,2.1219,2.0392,2.1081,49200.0],["1980-09-19",2.1081,2.1081,2.0667,2.0667,45200.0],["1980-09-22",2.0392,2.0392,1.9841,2.0116,42000.0],["1980-09-23",2.0116,2.0116,1.9979,1.9979,22000.0],["1980-09-24",1.9841,1.9841,1.9565,1.9565,9600.0],["1980-09-25",1.9565,1.9841,1.929,1.929,17200.0],["1980-09-26",1.9427,1.9565,1.9427,1.9565,36800.0],["1980-09-29",1.9565,1.9703,1.9565,1.9565,28800.0],["1980-09-30",1.9565,1.9703,1.9427,1.9427,7600.0],["1980-10-01",1.9427,1.9703,1.929,1.929,16000.0],["1980-10-02",1.929,1.9565,1.929,1.9427,7200.0],["1980-10-03",1.9565,1.9841,1.9565,1.9841,10400.0],["1980-10-06",1.9841,2.0254,1.9841,1.9979,31200.0],["1980-10-07",1.9979,2.0116,1.9841,1.9841,50400.0],["1980-10-08",1.9841,2.0254,1.9841,1.9841,10400.0],["1980-10-09",1.9979,2.053,1.9979,2.0116,20000.0],["1980-10-10",2.0116,2.053,1.9841,2.0254,26400.0],["1980-10-13",1.9979,1.9979,1.9841,1.9841,6800.0],["1980-10-14",1.9841,1.9979,1.9841,1.9979,3200.0],["1980-10-15",1.9841,1.9841,1.9565,1.9565,7600.0],["1980-10-16",1.9565,1.9703,1.9427,1.9427,10000.0],["1980-10-17",1.9014,1.9014,1.8463,1.8876,22800.0],["1980-10-20",1.8601,1.8601,1.8325,1.8463,7600.0],["1980-10-21",1.8463,1.8601,1.8325,1.8463,17200.0],["1980-10-22",1.8463,1.8601,1.8187,1.8325,24800.0],["1980-10-23",1.8325,1.8601,1.8187,1.8463,4400.0],["1980-10-24",1.8463,1.8738,1.8325,1.8601,16400.0],["1980-10-27",1.8601,1.8738,1.8601,1.8601,6800.0],["1980-10-28",1.8463,1.8463,1.805,1.8325,8800.0],["1980-10-29",1.8325,1.8601,1.8325,1.8463,7600.0],["1980-10-30",1.8463,1.8601,1.8187,1.8601,3600.0],["1980-10-31",1.8325,1.8325,1.805,1.805,2800.0],["1980-11-03",1.805,1.8601,1.7912,1.8463,21200.0],["1980-11-05",1.8601,1.9152,1.8601,1.8876,26400.0],["1980-11-06",1.8738,1.8738,1.8325,1.8325,12800.0],["1980-11-07",1.805,1.805,1.7912,1.805,5200.0],["1980-11-10",1.805,1.8463,1.7912,1.8325,12400.0],["1980-11-11",1.8325,1.8463,1.8325,1.8463,4800.0],["1980-11-12",1.8463,1.9427,1.8325,1.929,43200.0],["1980-11-13",1.929,1.9703,1.9152,1.9152,21600.0],["1980-11-14",1.9152,1.929,1.8876,1.929,10000.0],["1980-11-17",1.929,1.9427,1.8325,1.8325,24000.0],["1980-11-18",1.8325,1.8876,1.8325,1.8325,19600.0],["1980-11-19",1.8463,1.9014,1.8463,1.8738,15200.0],["1980-11-20",1.8876,1.9152,1.8876,1.8876,6000.0],["1980-11-21",1.9152,1.9565,1.9152,1.9565,12400.0],["1980-11-24",1.9565,1.9565,1.929,1.929,10400.0],["1980-11-25",1.929,1.9841,1.9152,1.9703,42400.0],["1980-11-26",1.9703,1.9841,1.9565,1.9703,49600.0],["1980-11-28",1.9703,1.9841,1.9703,1.9703,10000.0],["1980-12-01",1.9703,1.9841,1.9427,1.9565,14800.0],["1980-12-02",1.9565,1.9565,1.929,1.9565,17200.0],["1980-12-03",1.9427,1.9427,1.8876,1.9014,12000.0],["1980-12-04",1.8738,1.8738,1.7912,1.8601,20800.0],["1980-12-05",1.8463,1.8463,1.7912,1.7912,3600.0],["1980-12-08",1.7912,1.7912,1.7636,1.7636,17200.0],["1980-12-09",1.7636,1.7636,1.7361,1.7498,8000.0],["1980-12-10",1.7498,1.7636,1.7361,1.7498,14800.0],["1980-12-11",1.7498,1.7498,1.7223,1.7223,5600.0],["1980-12-12",1.7223,1.7223,1.7085,1.7223,5200.0],["1980-12-15",1.7223,1.7498,1.7223,1.7223,2800.0],["1980-12-16",1.7498,1.7774,1.7498,1.7636,9200.0],["1980-12-17",1.7636,1.7774,1.7636,1.7774,2800.0],["1980-12-18",1.7774,1.7774,1.7636,1.7636,8800.0],["1980-12-19",1.7636,1.7912,1.7636,1.7774,6800.0],["1980-12-22",1.7774,1.805,1.7636,1.7636,47200.0],["1980-12-23",1.7774,1.7912,1.7774,1.7912,25200.0],["1980-12-24",1.7912,1.805,1.7912,1.7912,24000.0],["1980-12-26",1.7774,1.7774,1.7774,1.7774,400.0],["1980-12-29",1.7774,1.7912,1.7774,1.7774,4400.0],["1980-12-30",1.7774,1.805,1.7774,1.805,19200.0],["1980-12-31",1.805,1.8187,1.7912,1.8187,22400.0],["1981-01-02",1.8187,1.8463,1.8187,1.8187,11600.0],["1981-01-05",1.8187,1.8463,1.8187,1.8325,7600.0],["1981-01-06",1.8325,1.8463,1.8187,1.8463,5600.0],["1981-01-07",1.8325,1.8325,1.8187,1.8187,31200.0],["1981-01-08",1.8187,1.8325,1.8187,1.8187,11600.0],["1981-01-09",1.805,1.805,1.7912,1.805,6400.0],["1981-01-12",1.805,1.8601,1.805,1.805,16000.0],["1981-01-13",1.8187,1.8463,1.8187,1.8187,8400.0],["1981-01-14",1.8187,1.8325,1.8187,1.8187,5600.0],["1981-01-15",1.8187,1.8187,1.8187,1.8187,10000.0],["1981-01-16",1.8187,1.8325,1.8187,1.8325,26000.0],["1981-01-19",1.8325,1.8325,1.8187,1.8187,4400.0],["1981-01-20",1.8187,1.8325,1.8187,1.8187,8400.0],["1981-01-21",1.8187,1.8325,1.805,1.8187,14400.0],["1981-01-22",1.8187,1.8187,1.8187,1.8187,2000.0],["1981-01-23",1.8187,1.8187,1.7361,1.7361,11600.0],["1981-01-26",1.7223,1.7223,1.681,1.681,4800.0],["1981-01-27",1.6672,1.6672,1.6258,1.6534,5600.0],["1981-01-28",1.6534,1.6534,1.6258,1.6258,9600.0],["1981-01-29",1.6396,1.6534,1.6396,1.6396,6800.0],["1981-01-30",1.6396,1.6672,1.6396,1.6672,8400.0],["1981-02-02",1.6396,1.6396,1.5983,1.5983,10400.0],["1981-02-03",1.6258,1.6534,1.6258,1.6534,16000.0],["1981-02-04",1.6396,1.6396,1.6396,1.6396,1600.0],["1981-02-05",1.6396,1.6396,1.6396,1.6396,2800.0],["1981-02-06",1.6396,1.6534,1.6258,1.6258,12000.0],["1981-02-09",1.6258,1.6396,1.6121,1.6396,19600.0],["1981-02-10",1.6396,1.6396,1.6121,1.6258,12000.0],["1981-02-11",1.6258,1.6396,1.6258,1.6396,20800.0],["1981-02-12",1.6396,1.6534,1.6396,1.6396,2400.0],["1981-02-13",1.6396,1.6396,1.5983,1.6258,10800.0],["1981-02-17",1.5983,1.5983,1.5294,1.5294,14800.0],["1981-02-18",1.5294,1.5707,1.5294,1.5569,24000.0],["1981-02-19",1.5569,1.5845,1.5569,1.5569,9600.0],["1981-02-20",1.5569,1.5845,1.5569,1.5845,12000.0],["1981-02-23",1.5845,1.5845,1.5432,1.5707,15200.0],["1981-02-24",1.5707,1.6396,1.5569,1.6258,16000.0],["1981-02-25",1.6672,1.8187,1.6672,1.8187,111200.0],["1981-02-26",1.8187,1.8463,1.7498,1.7498,39600.0],["1981-02-27",1.7498,1.7912,1.7498,1.7912,20000.0],["1981-03-02",1.7912,1.7912,1.7774,1.7774,17600.0],["1981-03-03",1.7774,1.7774,1.7498,1.7498,11200.0],["1981-03-04",1.7498,1.7636,1.7498,1.7636,5600.0],["1981-03-05",1.7636,1.805,1.7636,1.7636,20000.0],["1981-03-06",1.7636,1.7774,1.7636,1.7636,6400.0],["1981-03-09",1.7636,1.8187,1.7636,1.7912,9600.0],["1981-03-10",1.7912,1.8187,1.7912,1.8187,13600.0],["1981-03-11",1.8187,1.8463,1.8187,1.8187,3600.0],["1981-03-12",1.8325,1.9014,1.8325,1.9014,29200.0],["1981-03-13",1.9014,1.9152,1.8738,1.8738,17200.0],["1981-03-16",1.8738,1.9014,1.8738,1.8738,11600.0],["1981-03-17",1.8738,1.9014,1.8601,1.8601,18400.0],["1981-03-18",1.8601,1.8738,1.8463,1.8738,8400.0],["1981-03-19",1.8463,1.8463,1.8187,1.8187,4000.0],["1981-03-20",1.8187,1.8187,1.8187,1.8187,2800.0],["1981-03-23",1.8187,1.8463,1.805,1.805,8800.0],["1981-03-24",1.805,1.8325,1.7912,1.7912,9200.0],["1981-03-25",1.7912,1.7912,1.7636,1.7774,14800.0],["1981-03-26",1.7636,1.7636,1.7223,1.7361,10400.0],["1981-03-27",1.7361,1.7361,1.6947,1.7223,7600.0],["1981-03-30",1.7223,1.7223,1.6947,1.6947,8000.0],["1981-03-31",1.681,1.681,1.6534,1.6534,19600.0],["1981-04-01",1.6534,1.7085,1.6534,1.7085,18400.0],["1981-04-02",1.7085,1.7498,1.7085,1.7223,12000.0],["1981-04-03",1.7223,1.7498,1.7223,1.7223,1600.0],["1981-04-06",1.7223,1.7498,1.6947,1.7085,9200.0],["1981-04-07",1.7085,1.7223,1.7085,1.7085,3600.0],["1981-04-08",1.7085,1.7085,1.7085,1.7085,8400.0],["1981-04-09",1.7085,1.7361,1.7085,1.7223,9200.0],["1981-04-10",1.7223,1.7498,1.7085,1.7361,17200.0],["1981-04-13",1.7223,1.7223,1.6947,1.6947,7200.0],["1981-04-14",1.6947,1.7085,1.6947,1.6947,2800.0],["1981-04-15",1.7085,1.7498,1.7085,1.7498,6400.0],["1981-04-16",1.7498,1.7636,1.7361,1.7498,20800.0],["1981-04-20",1.7498,1.7774,1.7361,1.7774,12400.0],["1981-04-21",1.7774,1.8463,1.7774,1.7774,28800.0],["1981-04-22",1.7774,1.7774,1.7774,1.7774,10000.0],["1981-04-23",1.7912,1.805,1.7912,1.7912,3600.0],["1981-04-24",1.7912,1.805,1.7774,1.7774,12000.0],["1981-04-27",1.7774,1.805,1.7636,1.7636,3200.0],["1981-04-28",1.7636,1.805,1.7636,1.7636,8400.0],["1981-04-29",1.7498,1.7498,1.7361,1.7361,6400.0],["1981-04-30",1.7361,1.7361,1.7361,1.7361,2800.0],["1981-05-01",1.7361,1.7361,1.7361,1.7361,1200.0],["1981-05-04",1.7361,1.7498,1.7361,1.7361,6800.0],["1981-05-05",1.681,1.681,1.681,1.681,3200.0],["1981-05-06",1.681,1.7085,1.6258,1.6534,10800.0],["1981-05-07",1.6534,1.6672,1.6396,1.6396,6400.0],["1981-05-08",1.6396,1.7085,1.6396,1.6672,9600.0],["1981-05-11",1.6534,1.6534,1.6396,1.6396,5600.0],["1981-05-12",1.6396,1.6534,1.5983,1.6396,32400.0],["1981-05-13",1.6809,1.7223,1.6809,1.7223,15200.0],["1981-05-14",1.7223,1.7498,1.6947,1.7085,14800.0],["1981-05-15",1.7085,1.7223,1.6947,1.7085,16800.0],["1981-05-18",1.7085,1.7223,1.6809,1.7085,25600.0],["1981-05-19",1.7085,1.7498,1.6947,1.6947,42000.0],["1981-05-20",1.6947,1.6947,1.681,1.6947,5600.0],["1981-05-21",1.6947,1.7085,1.6534,1.6672,10000.0],["1981-05-22",1.6672,1.6947,1.6534,1.681,10800.0],["1981-05-26",1.6809,1.7636,1.6809,1.7636,27200.0],["1981-05-27",1.7636,1.7636,1.7361,1.7636,18000.0],["1981-05-28",1.7361,1.7361,1.7085,1.7361,18400.0],["1981-05-29",1.7361,1.7498,1.7223,1.7223,9600.0],["1981-06-01",1.7498,1.7912,1.7498,1.7636,19200.0],["1981-06-02",1.7636,1.805,1.7498,1.7774,23600.0],["1981-06-03",1.7774,1.7912,1.7498,1.7636,6800.0],["1981-06-04",1.7636,1.7636,1.7498,1.7498,6800.0],["1981-06-05",1.7498,1.7636,1.7498,1.7636,33200.0],["1981-06-08",1.7636,1.7912,1.7636,1.7912,13200.0],["1981-06-09",1.7912,1.7912,1.7361,1.7361,26400.0],["1981-06-10",1.7223,1.7223,1.681,1.681,25200.0],["1981-06-11",1.6809,1.7636,1.6809,1.7361,12000.0],["1981-06-12",1.7636,1.7912,1.7636,1.7912,8400.0],["1981-06-15",1.7912,1.929,1.7912,1.9152,55600.0],["1981-06-16",1.9152,1.9427,1.8601,1.8601,32000.0],["1981-06-17",1.8601,1.9014,1.8187,1.8738,20800.0],["1981-06-18",1.8738,1.9427,1.8601,1.9427,67200.0],["1981-06-19",1.9427,2.0667,1.9427,2.0254,69200.0],["1981-06-22",2.0254,2.0943,1.9979,2.0116,40000.0],["1981-06-23",2.0116,2.0254,1.9427,1.9703,26000.0],["1981-06-24",1.9703,1.9703,1.929,1.9427,9200.0],["1981-06-25",1.9703,1.9841,1.9703,1.9841,17600.0],["1981-06-26",1.9841,1.9841,1.929,1.929,16800.0],["1981-06-29",1.9427,1.9703,1.9427,1.9703,12000.0],["1981-06-30",1.9703,1.9841,1.9427,1.9703,12800.0],["1981-07-01",1.9703,1.9703,1.929,1.9703,4000.0],["1981-07-02",1.9565,1.9565,1.9152,1.9565,18800.0],["1981-07-06",1.9565,2.0116,1.929,1.929,46400.0],["1981-07-07",1.929,1.9841,1.929,1.9565,20400.0],["1981-07-08",1.9565,1.9703,1.9565,1.9703,17600.0],["1981-07-09",1.9841,2.0805,1.9841,2.0805,42000.0],["1981-07-10",2.0667,2.0667,1.9841,1.9841,24400.0],["1981-07-13",1.9841,1.9841,1.9565,1.9841,3200.0],["1981-07-14",1.9841,1.9841,1.9427,1.9427,6800.0],["1981-07-15",1.9427,1.9703,1.9427,1.9703,10400.0],["1981-07-16",1.9703,1.9841,1.9565,1.9703,6000.0],["1981-07-17",1.9703,1.9703,1.9565,1.9565,28400.0],["1981-07-20",1.9565,1.9565,1.9565,1.9565,12800.0],["1981-07-21",1.9565,1.9703,1.9565,1.9565,22000.0],["1981-07-22",1.9565,1.9703,1.9565,1.9703,2800.0],["1981-07-23",1.9703,1.9841,1.9565,1.9841,21200.0],["1981-07-24",1.9841,1.9841,1.9565,1.9565,8800.0],["1981-07-27",1.9565,2.0116,1.9565,1.9565,10800.0],["1981-07-28",1.9565,1.9703,1.9427,1.9703,18800.0],["1981-07-29",1.9703,2.0116,1.9703,1.9841,11200.0],["1981-07-30",1.9841,2.0392,1.9841,2.0392,13200.0],["1981-07-31",2.0667,2.1632,2.0667,2.1081,38400.0],["1981-08-03",2.1081,2.1907,2.1081,2.177,37600.0],["1981-08-04",2.177,2.1907,2.1632,2.1632,29600.0],["1981-08-05",2.1632,2.177,2.1219,2.1356,21600.0],["1981-08-06",2.1356,2.1356,2.0667,2.1356,18000.0],["1981-08-07",2.1081,2.1081,2.053,2.0805,14400.0],["1981-08-10",2.0667,2.0667,1.9979,2.0254,10800.0],["1981-08-11",2.0254,2.0392,1.9841,2.0116,9200.0],["1981-08-12",2.0116,2.0254,1.9841,1.9841,16800.0],["1981-08-13",1.9841,1.9841,1.9703,1.9703,2400.0],["1981-08-14",1.9703,1.9841,1.9703,1.9841,8400.0],["1981-08-17",1.9841,1.9841,1.9703,1.9703,11600.0],["1981-08-18",1.9703,1.9703,1.929,1.9703,12000.0],["1981-08-19",1.929,1.929,1.805,1.805,12800.0],["1981-08-20",1.805,1.8876,1.7912,1.8463,16800.0],["1981-08-21",1.8463,1.8601,1.8187,1.8187,2000.0],["1981-08-24",1.8187,1.8463,1.8187,1.8463,5600.0],["1981-08-25",1.8187,1.8187,1.7498,1.7774,24400.0],["1981-08-26",1.7774,1.805,1.7361,1.7498,12800.0],["1981-08-27",1.7636,1.7774,1.7636,1.7636,7600.0],["1981-08-28",1.7636,1.7774,1.7636,1.7774,5600.0],["1981-08-31",1.7774,1.805,1.7774,1.7774,15600.0],["1981-09-01",1.7912,1.805,1.7912,1.7912,1200.0],["1981-09-02",1.7912,1.805,1.7774,1.7774,6800.0],["1981-09-03",1.7774,1.7774,1.7223,1.7498,15600.0],["1981-09-04",1.7498,1.7498,1.7085,1.7085,18000.0],["1981-09-08",1.6672,1.6672,1.6396,1.6396,4400.0],["1981-09-09",1.6396,1.6534,1.6396,1.6534,2400.0],["1981-09-10",1.6534,1.681,1.6258,1.681,86000.0],["1981-09-11",1.7085,1.7223,1.7085,1.7085,4400.0],["1981-09-14",1.7085,1.7498,1.7085,1.7361,2000.0],["1981-09-15",1.7085,1.7085,1.7085,1.7085,3200.0],["1981-09-16",1.7085,1.7223,1.6947,1.7223,4400.0],["1981-09-17",1.7085,1.7085,1.6947,1.6947,3200.0],["1981-09-18",1.6947,1.6947,1.681,1.6947,3600.0],["1981-09-21",1.681,1.681,1.6534,1.6534,8000.0],["1981-09-22",1.6534,1.6672,1.6258,1.6258,4000.0],["1981-09-23",1.6258,1.6396,1.5432,1.5432,12000.0],["1981-09-24",1.5569,1.5845,1.5569,1.5845,4400.0],["1981-09-25",1.5432,1.5432,1.4605,1.4605,17600.0],["1981-09-28",1.4605,1.4881,1.3916,1.4881,23200.0],["1981-09-29",1.5156,1.6396,1.5156,1.6396,19600.0],["1981-09-30",1.6121,1.6121,1.5432,1.5983,8400.0],["1981-10-01",1.5983,1.6121,1.5707,1.5707,5600.0],["1981-10-02",1.5707,1.5707,1.5432,1.5707,8400.0],["1981-10-05",1.5707,1.5983,1.5707,1.5983,5200.0],["1981-10-06",1.5983,1.6258,1.5707,1.5707,2400.0],["1981-10-07",1.5432,1.5432,1.5432,1.5432,4000.0],["1981-10-08",1.5432,1.5432,1.5432,1.5432,0.0],["1981-10-09",1.5707,1.5845,1.5707,1.5707,4800.0],["1981-10-12",1.5983,1.6534,1.5983,1.6534,7600.0],["1981-10-13",1.6809,1.7085,1.6809,1.7085,7600.0],["1981-10-14",1.6809,1.6809,1.6396,1.6396,4400.0],["1981-10-15",1.6396,1.6396,1.6258,1.6258,5200.0],["1981-10-16",1.6396,1.6534,1.6396,1.6396,6000.0],["1981-10-19",1.6396,1.6672,1.6121,1.6672,18400.0],["1981-10-20",1.6947,1.7498,1.6947,1.7498,12000.0],["1981-10-21",1.7636,1.7912,1.7636,1.7636,5600.0],["1981-10-22",1.7361,1.7361,1.7223,1.7223,3600.0],["1981-10-23",1.6947,1.6947,1.6947,1.6947,400.0],["1981-10-26",1.6947,1.6947,1.6947,1.6947,1200.0],["1981-10-27",1.6947,1.7223,1.6947,1.7223,3600.0],["1981-10-28",1.7223,1.7361,1.7223,1.7223,7200.0],["1981-10-29",1.7085,1.7085,1.7085,1.7085,2400.0],["1981-10-30",1.7085,1.7085,1.6947,1.6947,14800.0],["1981-11-02",1.6809,1.6809,1.6672,1.6672,11600.0],["1981-11-03",1.681,1.681,1.681,1.681,3200.0],["1981-11-04",1.681,1.681,1.681,1.681,400.0],["1981-11-05",1.681,1.681,1.681,1.681,5600.0],["1981-11-06",1.681,1.681,1.681,1.681,800.0],["1981-11-09",1.681,1.681,1.6534,1.6534,8000.0],["1981-11-10",1.6534,1.6672,1.6534,1.6534,6000.0],["1981-11-11",1.6396,1.6396,1.6258,1.6396,2800.0],["1981-11-12",1.6396,1.6672,1.6258,1.6672,5200.0],["1981-11-13",1.6534,1.6534,1.6396,1.6396,1600.0],["1981-11-16",1.6396,1.6534,1.6258,1.6396,4800.0],["1981-11-17",1.6121,1.6121,1.5983,1.5983,12000.0],["1981-11-18",1.5983,1.6258,1.5983,1.5983,6800.0],["1981-11-19",1.5983,1.5983,1.5845,1.5983,2400.0],["1981-11-20",1.5983,1.6121,1.5432,1.5569,38000.0],["1981-11-23",1.5156,1.5156,1.4605,1.5156,7600.0],["1981-11-24",1.5156,1.5156,1.5018,1.5156,483600.0],["1981-11-25",1.5156,1.5432,1.5018,1.5018,14800.0],["1981-11-27",1.5018,1.5294,1.5018,1.5018,3200.0],["1981-11-30",1.5018,1.5432,1.4881,1.5156,10800.0],["1981-12-01",1.5156,1.5569,1.5156,1.5156,6800.0],["1981-12-02",1.5156,1.5294,1.5156,1.5156,37200.0],["1981-12-03",1.5156,1.5294,1.5156,1.5294,3200.0],["1981-12-04",1.5294,1.5569,1.5294,1.5569,6000.0],["1981-12-07",1.5569,1.5845,1.5569,1.5569,2800.0],["1981-12-08",1.5294,1.5294,1.5156,1.5156,4000.0],["1981-12-09",1.5156,1.5432,1.5156,1.5156,6000.0],["1981-12-10",1.5156,1.5569,1.5156,1.5569,11600.0],["1981-12-11",1.5294,1.5294,1.5294,1.5294,5200.0],["1981-12-14",1.5156,1.5156,1.5156,1.5156,12000.0],["1981-12-15",1.5156,1.5156,1.5156,1.5156,3600.0],["1981-12-16",1.5156,1.5707,1.5156,1.5707,11200.0],["1981-12-17",1.5432,1.5432,1.5294,1.5294,11600.0],["1981-12-18",1.5432,1.5707,1.5432,1.5569,3600.0],["1981-12-21",1.5294,1.5294,1.5156,1.5156,43200.0],["1981-12-22",1.5156,1.5156,1.5018,1.5156,3200.0],["1981-12-23",1.5018,1.5018,1.4881,1.5018,5600.0],["1981-12-24",1.5018,1.5018,1.4881,1.4881,3200.0],["1981-12-28",1.4881,1.5018,1.4881,1.4881,6000.0],["1981-12-29",1.4881,1.4881,1.4881,1.4881,13200.0],["1981-12-30",1.4881,1.5018,1.4605,1.4743,15600.0],["1981-12-31",1.4743,1.4881,1.4605,1.4881,13200.0],["1982-01-04",1.4881,1.4881,1.4743,1.4881,1200.0],["1982-01-05",1.4743,1.4743,1.4605,1.4743,1200.0],["1982-01-06",1.4743,1.4743,1.4743,1.4743,400.0],["1982-01-07",1.4743,1.4881,1.4743,1.4743,8400.0],["1982-01-08",1.5018,1.5018,1.5018,1.5018,2400.0],["1982-01-11",1.5018,1.5018,1.5018,1.5018,7600.0],["1982-01-12",1.5156,1.5432,1.5156,1.5432,27600.0],["1982-01-13",1.5432,1.5432,1.5294,1.5294,5200.0],["1982-01-14",1.5156,1.5156,1.5156,1.5156,10800.0],["1982-01-15",1.5156,1.5432,1.5156,1.5432,2400.0],["1982-01-18",1.5156,1.5156,1.5156,1.5156,1600.0],["1982-01-19",1.5156,1.5156,1.5156,1.5156,9600.0],["1982-01-20",1.5156,1.5156,1.5018,1.5156,18800.0],["1982-01-21",1.5018,1.5018,1.5018,1.5018,9600.0],["1982-01-22",1.5018,1.5156,1.4881,1.5018,20000.0],["1982-01-25",1.4881,1.4881,1.4881,1.4881,10400.0],["1982-01-26",1.4881,1.4881,1.4881,1.4881,800.0],["1982-01-27",1.4743,1.4743,1.4743,1.4743,6400.0],["1982-01-28",1.4743,1.4743,1.4743,1.4743,3200.0],["1982-01-29",1.4743,1.5018,1.4743,1.4743,7600.0],["1982-02-01",1.4743,1.5018,1.4605,1.4605,12400.0],["1982-02-02",1.4605,1.4743,1.4605,1.4743,5600.0],["1982-02-03",1.4605,1.4605,1.4329,1.4329,6000.0],["1982-02-04",1.4329,1.4329,1.4192,1.4329,6800.0],["1982-02-05",1.4329,1.4605,1.4329,1.4329,4400.0],["1982-02-08",1.4329,1.4605,1.4329,1.4329,2400.0],["1982-02-09",1.4329,1.4605,1.4192,1.4605,2400.0],["1982-02-10",1.4329,1.4329,1.4329,1.4329,800.0],["1982-02-11",1.4329,1.4329,1.4192,1.4192,5200.0],["1982-02-12",1.4329,1.4467,1.4329,1.4467,6800.0],["1982-02-16",1.4329,1.4329,1.4192,1.4192,3600.0],["1982-02-17",1.4192,1.4743,1.4192,1.4467,16000.0],["1982-02-18",1.4467,1.4467,1.4192,1.4192,6000.0],["1982-02-19",1.4192,1.4329,1.4192,1.4329,2000.0],["1982-02-22",1.4329,1.4605,1.4054,1.4054,10800.0],["1982-02-23",1.4054,1.4054,1.4054,1.4054,800.0],["1982-02-24",1.3916,1.3916,1.3365,1.3365,13200.0],["1982-02-25",1.3365,1.4054,1.3365,1.4054,6000.0],["1982-02-26",1.4192,1.4192,1.4192,1.4192,4800.0],["1982-03-01",1.4192,1.4743,1.4192,1.4743,12800.0],["1982-03-02",1.4743,1.4743,1.4329,1.4329,18800.0],["1982-03-03",1.4329,1.4329,1.4054,1.4054,7200.0],["1982-03-04",1.3778,1.3778,1.3778,1.3778,2800.0],["1982-03-05",1.3778,1.4054,1.3778,1.4054,7200.0],["1982-03-08",1.4329,1.4743,1.4329,1.4743,8800.0],["1982-03-09",1.4743,1.5018,1.4743,1.5018,5600.0],["1982-03-10",1.5018,1.5156,1.4881,1.5018,7200.0],["1982-03-11",1.5018,1.5156,1.4881,1.5156,9200.0],["1982-03-12",1.5156,1.5294,1.5156,1.5294,6800.0],["1982-03-15",1.5432,1.5432,1.5432,1.5432,7200.0],["1982-03-16",1.5569,1.5845,1.5569,1.5569,16400.0],["1982-03-17",1.5569,1.5845,1.5432,1.5432,4800.0],["1982-03-18",1.5432,1.5707,1.5432,1.5569,3200.0],["1982-03-19",1.5569,1.5569,1.5569,1.5569,0.0],["1982-03-22",1.5569,1.5707,1.5294,1.5294,8400.0],["1982-03-23",1.5294,1.5432,1.5156,1.5294,12000.0],["1982-03-24",1.5294,1.5432,1.4881,1.4881,5600.0],["1982-03-25",1.4881,1.4881,1.4881,1.4881,0.0],["1982-03-26",1.4881,1.4881,1.4881,1.4881,0.0],["1982-03-29",1.5156,1.5294,1.5156,1.5294,3600.0],["1982-03-30",1.5018,1.5018,1.5018,1.5018,1200.0],["1982-03-31",1.5018,1.5018,1.4881,1.4881,800.0],["1982-04-01",1.4881,1.4881,1.4467,1.4467,6000.0],["1982-04-02",1.4467,1.4605,1.4192,1.4192,10400.0],["1982-04-05",1.4192,1.4329,1.4192,1.4329,2800.0],["1982-04-06",1.4329,1.4605,1.4192,1.4192,7600.0],["1982-04-07",1.4192,1.4192,1.4192,1.4192,0.0],["1982-04-08",1.4329,1.4467,1.4329,1.4329,6800.0],["1982-04-12",1.4329,1.4467,1.4329,1.4329,2400.0],["1982-04-13",1.4329,1.4329,1.4329,1.4329,5200.0],["1982-04-14",1.4329,1.4467,1.4329,1.4329,16000.0],["1982-04-15",1.4329,1.4605,1.4329,1.4329,7600.0],["1982-04-16",1.4329,1.4743,1.4329,1.4605,4400.0],["1982-04-19",1.4743,1.5018,1.4743,1.4881,4400.0],["1982-04-20",1.5018,1.5018,1.5018,1.5018,4000.0],["1982-04-21",1.5018,1.5294,1.5018,1.5294,5200.0],["1982-04-22",1.5156,1.5156,1.5156,1.5156,1600.0],["1982-04-23",1.5018,1.5018,1.4881,1.4881,2000.0],["1982-04-26",1.4743,1.4743,1.4605,1.4605,5600.0],["1982-04-27",1.4605,1.4881,1.4605,1.4881,10400.0],["1982-04-28",1.4881,1.4881,1.4605,1.4605,2800.0],["1982-04-29",1.4605,1.4881,1.4605,1.4881,2800.0],["1982-04-30",1.4743,1.4743,1.4743,1.4743,1200.0],["1982-05-03",1.4743,1.4743,1.4467,1.4467,3600.0],["1982-05-04",1.4192,1.4192,1.4192,1.4192,400.0],["1982-05-05",1.4329,1.4329,1.4329,1.4329,4800.0],["1982-05-06",1.4329,1.4467,1.4054,1.4054,8800.0],["1982-05-07",1.4329,1.4743,1.4329,1.4743,8800.0],["1982-05-10",1.4467,1.4467,1.4329,1.4329,6400.0],["1982-05-11",1.4329,1.4605,1.4329,1.4329,6400.0],["1982-05-12",1.4329,1.4467,1.4329,1.4329,3600.0],["1982-05-13",1.4329,1.4329,1.4329,1.4329,2400.0],["1982-05-14",1.4329,1.4605,1.4329,1.4467,6800.0],["1982-05-17",1.4467,1.4605,1.4329,1.4329,13200.0],["1982-05-18",1.4054,1.4054,1.4054,1.4054,2400.0],["1982-05-19",1.4054,1.4329,1.4054,1.4054,4400.0],["1982-05-20",1.4054,1.4054,1.3916,1.3916,7200.0],["1982-05-21",1.3916,1.4054,1.3916,1.4054,4800.0],["1982-05-24",1.4054,1.4054,1.3778,1.3778,9600.0],["1982-05-25",1.3778,1.3778,1.3778,1.3778,400.0],["1982-05-26",1.3778,1.4054,1.3778,1.4054,8400.0],["1982-05-27",1.4054,1.4605,1.4054,1.4605,34400.0],["1982-05-28",1.4605,1.4881,1.4605,1.4743,15600.0],["1982-06-01",1.4743,1.4743,1.4743,1.4743,2400.0],["1982-06-02",1.4743,1.4743,1.4605,1.4743,1600.0],["1982-06-03",1.4743,1.4743,1.4605,1.4605,4800.0],["1982-06-04",1.4605,1.4743,1.4605,1.4605,5200.0],["1982-06-07",1.4605,1.4743,1.4467,1.4743,2800.0],["1982-06-08",1.4605,1.4605,1.4605,1.4605,6000.0],["1982-06-09",1.4605,1.4605,1.4467,1.4605,1600.0],["1982-06-10",1.4467,1.4467,1.4467,1.4467,7200.0],["1982-06-11",1.4467,1.4605,1.4467,1.4467,3200.0],["1982-06-14",1.4192,1.4192,1.4054,1.4054,4800.0],["1982-06-15",1.4054,1.4054,1.4054,1.4054,3200.0],["1982-06-16",1.4054,1.4054,1.3916,1.3916,2800.0],["1982-06-17",1.3778,1.3778,1.3503,1.3503,8800.0],["1982-06-18",1.3503,1.364,1.3365,1.3365,3600.0],["1982-06-21",1.3365,1.364,1.3365,1.3365,4000.0],["1982-06-22",1.3227,1.3227,1.3227,1.3227,2000.0],["1982-06-23",1.3365,1.364,1.3365,1.364,5600.0],["1982-06-24",1.3641,1.3778,1.3641,1.3778,6800.0],["1982-06-25",1.3778,1.4054,1.3778,1.4054,2400.0],["1982-06-28",1.3916,1.3916,1.3916,1.3916,2000.0],["1982-06-29",1.3916,1.4054,1.3916,1.4054,5600.0],["1982-06-30",1.4054,1.4605,1.4054,1.4605,11600.0],["1982-07-01",1.4605,1.4605,1.4605,1.4605,0.0],["1982-07-02",1.4881,1.4881,1.4881,1.4881,32400.0],["1982-07-06",1.4605,1.4605,1.4329,1.4329,4000.0],["1982-07-07",1.4192,1.4192,1.3916,1.3916,4400.0],["1982-07-08",1.3916,1.3916,1.3778,1.3916,4400.0],["1982-07-09",1.4054,1.4192,1.4054,1.4192,3600.0],["1982-07-12",1.4192,1.4192,1.3916,1.4054,5600.0],["1982-07-13",1.3778,1.3778,1.3778,1.3778,1200.0],["1982-07-14",1.3778,1.3778,1.3503,1.3503,4800.0],["1982-07-15",1.3778,1.4054,1.3778,1.3778,5600.0],["1982-07-16",1.3778,1.4054,1.3778,1.3778,12800.0],["1982-07-19",1.4054,1.4054,1.4054,1.4054,2400.0],["1982-07-20",1.4054,1.4192,1.3916,1.4054,26400.0],["1982-07-21",1.4192,1.4329,1.4192,1.4329,32000.0],["1982-07-22",1.4329,1.4329,1.4329,1.4329,4000.0],["1982-07-23",1.4329,1.4329,1.3916,1.3916,7200.0],["1982-07-26",1.3916,1.4192,1.3916,1.4192,3600.0],["1982-07-27",1.4192,1.4192,1.3641,1.3778,24400.0],["1982-07-28",1.3778,1.3916,1.3365,1.3365,2800.0],["1982-07-29",1.3365,1.3503,1.3089,1.3503,4400.0],["1982-07-30",1.3778,1.3778,1.3778,1.3778,4000.0],["1982-08-02",1.4054,1.4881,1.4054,1.4881,18400.0],["1982-08-03",1.4605,1.4605,1.4467,1.4605,14400.0],["1982-08-04",1.4329,1.4329,1.4192,1.4192,7200.0],["1982-08-05",1.4192,1.4329,1.4192,1.4329,14000.0],["1982-08-06",1.4329,1.4605,1.4192,1.4192,9200.0],["1982-08-09",1.4192,1.4605,1.4192,1.4605,13200.0],["1982-08-10",1.4467,1.4467,1.4329,1.4329,4400.0],["1982-08-11",1.4329,1.4605,1.4329,1.4605,8400.0],["1982-08-12",1.4329,1.4329,1.4329,1.4329,8800.0],["1982-08-13",1.4467,1.4605,1.4467,1.4467,15600.0],["1982-08-16",1.4605,1.5018,1.4605,1.5018,10400.0],["1982-08-17",1.5018,1.5018,1.4743,1.4743,9200.0],["1982-08-18",1.5018,1.5294,1.5018,1.5018,12400.0],["1982-08-19",1.5156,1.5432,1.5156,1.5432,29600.0],["1982-08-20",1.5432,1.5432,1.5432,1.5432,5200.0],["1982-08-23",1.5569,1.5845,1.5569,1.5845,14800.0],["1982-08-24",1.5845,1.6258,1.5707,1.5845,36000.0],["1982-08-25",1.5845,1.6534,1.5845,1.6258,37600.0],["1982-08-26",1.6258,1.7636,1.6258,1.7636,27600.0],["1982-08-27",1.7498,1.7498,1.6534,1.6534,24400.0],["1982-08-30",1.6534,1.6672,1.6534,1.6672,22000.0],["1982-08-31",1.6672,1.7085,1.6672,1.7085,18800.0],["1982-09-01",1.6947,1.6947,1.681,1.6947,2800.0],["1982-09-02",1.6947,1.7085,1.681,1.6947,4400.0],["1982-09-03",1.6947,1.6947,1.6672,1.6672,14800.0],["1982-09-07",1.6672,1.7085,1.6672,1.7085,8400.0],["1982-09-08",1.7223,1.7361,1.7223,1.7223,7200.0],["1982-09-09",1.7223,1.7361,1.7085,1.7361,9600.0],["1982-09-10",1.7361,1.7498,1.7223,1.7223,12000.0],["1982-09-13",1.7223,1.7636,1.7085,1.7636,36400.0],["1982-09-14",1.7774,1.8325,1.7774,1.8325,64000.0],["1982-09-15",1.8325,1.8601,1.8325,1.8463,35200.0],["1982-09-16",1.8601,1.9014,1.8601,1.8876,90000.0],["1982-09-17",1.8876,1.9014,1.8738,1.9014,106400.0],["1982-09-20",1.9014,1.9152,1.8876,1.9014,42800.0],["1982-09-21",1.9014,1.9703,1.8876,1.9565,69200.0],["1982-09-22",1.9565,1.9565,1.9152,1.9152,38000.0],["1982-09-23",1.9152,1.929,1.8738,1.8738,40000.0],["1982-09-24",1.8738,1.9152,1.8738,1.9152,14800.0],["1982-09-27",1.9152,1.929,1.8876,1.8876,15200.0],["1982-09-28",1.8876,1.9152,1.8876,1.8876,13600.0],["1982-09-29",1.8876,1.9014,1.8738,1.8876,18400.0],["1982-09-30",1.8876,1.9152,1.8463,1.8463,8400.0],["1982-10-01",1.8463,1.8463,1.8187,1.8463,14400.0],["1982-10-04",1.8325,1.8325,1.805,1.8187,17200.0],["1982-10-05",1.8187,1.8187,1.7774,1.7774,20400.0],["1982-10-06",1.7774,1.805,1.7774,1.805,5200.0],["1982-10-07",1.805,1.805,1.7774,1.7912,34000.0],["1982-10-08",1.7912,1.7912,1.7774,1.7774,15200.0],["1982-10-11",1.7774,1.7912,1.7636,1.7912,32000.0],["1982-10-12",1.8187,1.8463,1.8187,1.8325,25200.0],["1982-10-13",1.8325,1.8738,1.805,1.8601,21600.0],["1982-10-14",1.8601,1.8876,1.8463,1.8463,10400.0],["1982-10-15",1.8187,1.8187,1.805,1.805,3200.0],["1982-10-18",1.805,1.9152,1.805,1.8601,30400.0],["1982-10-19",1.8601,1.8601,1.805,1.8601,20800.0],["1982-10-20",1.8601,1.8601,1.8325,1.8601,7200.0],["1982-10-21",1.8601,1.8738,1.8463,1.8463,11200.0],["1982-10-22",1.8463,1.8463,1.7774,1.7774,40000.0],["1982-10-25",1.7774,1.7912,1.7361,1.7636,42800.0],["1982-10-26",1.7498,1.7498,1.7223,1.7498,12400.0],["1982-10-27",1.7498,1.7498,1.7085,1.7223,30000.0],["1982-10-28",1.7223,1.7223,1.6809,1.7085,22800.0],["1982-10-29",1.7085,1.7085,1.5983,1.6672,271600.0],["1982-11-01",1.6809,1.7361,1.6809,1.7361,34000.0],["1982-11-02",1.7636,1.8738,1.7636,1.8738,35200.0],["1982-11-03",1.8738,1.8738,1.8187,1.8738,46400.0],["1982-11-04",1.8738,1.9427,1.8738,1.8876,37600.0],["1982-11-05",1.8738,1.8738,1.8325,1.8738,39200.0],["1982-11-08",1.8738,1.8738,1.8463,1.8738,9200.0],["1982-11-09",1.8738,1.929,1.8738,1.9014,36400.0],["1982-11-10",1.9014,1.9014,1.8601,1.8738,21600.0],["1982-11-11",1.8463,1.8463,1.8325,1.8325,18800.0],["1982-11-12",1.8325,1.8738,1.8187,1.8325,26000.0],["1982-11-15",1.8325,1.8738,1.7636,1.8738,33200.0],["1982-11-16",1.8738,1.8738,1.8187,1.8738,26800.0],["1982-11-17",1.8738,1.9152,1.8738,1.9014,26400.0],["1982-11-18",1.9014,1.929,1.8463,1.9014,31600.0],["1982-11-19",1.9014,1.9152,1.8738,1.8876,14800.0],["1982-11-22",1.8876,1.9427,1.8601,1.8601,95600.0],["1982-11-23",1.8738,1.929,1.8738,1.929,21600.0],["1982-11-24",1.929,1.929,1.8876,1.9014,8000.0],["1982-11-26",1.9014,1.9427,1.8876,1.929,13600.0],["1982-11-29",1.929,1.9565,1.9152,1.929,16000.0],["1982-11-30",1.9014,1.9014,1.8738,1.8876,22800.0],["1982-12-01",1.8876,1.929,1.8601,1.9014,82000.0],["1982-12-02",1.9014,1.9152,1.8738,1.8738,26800.0],["1982-12-03",1.8738,1.9152,1.8738,1.9014,6400.0],["1982-12-06",1.9014,1.9427,1.9014,1.929,13600.0],["1982-12-07",1.929,1.929,1.8876,1.8876,22400.0],["1982-12-08",1.8876,1.9152,1.8876,1.9152,24000.0],["1982-12-09",1.9014,1.9014,1.8738,1.9014,7600.0],["1982-12-10",1.8738,1.8738,1.8738,1.8738,3600.0],["1982-12-13",1.8738,1.8738,1.8738,1.8738,2800.0],["1982-12-14",1.8738,1.9014,1.8463,1.8738,8400.0],["1982-12-15",1.8463,1.8463,1.8187,1.8187,14800.0],["1982-12-16",1.7912,1.7912,1.7636,1.7636,13200.0],["1982-12-17",1.7636,1.7774,1.7636,1.7636,5600.0],["1982-12-20",1.7636,1.7636,1.7498,1.7636,7200.0],["1982-12-21",1.7498,1.7498,1.7498,1.7498,800.0],["1982-12-22",1.7636,1.805,1.7636,1.805,10400.0],["1982-12-23",1.805,1.8187,1.7774,1.805,5600.0],["1982-12-27",1.805,1.805,1.7912,1.7912,3600.0],["1982-12-28",1.7912,1.7912,1.7912,1.7912,0.0],["1982-12-29",1.7912,1.8463,1.7912,1.7912,4400.0],["1982-12-30",1.7912,1.805,1.7774,1.7774,10400.0],["1982-12-31",1.7774,1.7912,1.7636,1.7636,14000.0],["1983-01-03",1.7636,1.7636,1.7361,1.7361,63600.0],["1983-01-04",1.7085,1.7085,1.681,1.6947,4400.0],["1983-01-05",1.7223,1.7774,1.7223,1.7774,32000.0],["1983-01-06",1.7774,1.805,1.7636,1.7912,17200.0],["1983-01-07",1.805,1.8463,1.805,1.8325,14400.0],["1983-01-10",1.8325,1.8325,1.7636,1.7636,19200.0],["1983-01-11",1.7361,1.7361,1.7085,1.7085,41600.0],["1983-01-12",1.7361,1.805,1.7361,1.805,14800.0],["1983-01-13",1.805,1.8187,1.7774,1.7912,8800.0],["1983-01-14",1.7912,1.8187,1.7912,1.7912,5600.0],["1983-01-17",1.7912,1.8187,1.7912,1.7912,3600.0],["1983-01-18",1.7912,1.805,1.7774,1.7912,4000.0],["1983-01-19",1.7636,1.7636,1.7361,1.7361,4800.0],["1983-01-20",1.7361,1.7636,1.7223,1.7498,11200.0],["1983-01-21",1.7498,1.7912,1.7361,1.7912,4800.0],["1983-01-24",1.7912,1.7912,1.7498,1.7774,6400.0],["1983-01-25",1.7636,1.7636,1.7498,1.7498,8000.0],["1983-01-26",1.7498,1.7774,1.7498,1.7498,60800.0],["1983-01-27",1.7498,1.7912,1.7498,1.7774,3600.0],["1983-01-28",1.7774,1.805,1.7636,1.7636,9600.0],["1983-01-31",1.7636,1.8187,1.7636,1.8187,15600.0],["1983-02-01",1.8187,1.8187,1.7636,1.7636,44400.0],["1983-02-02",1.7636,1.805,1.7636,1.7774,5600.0],["1983-02-03",1.7774,1.805,1.7361,1.7912,8400.0],["1983-02-04",1.7912,1.805,1.7636,1.7636,5200.0],["1983-02-07",1.7636,1.7912,1.7223,1.7912,17200.0],["1983-02-08",1.7912,1.7912,1.7636,1.7774,4400.0],["1983-02-09",1.7774,1.805,1.7774,1.7774,9200.0],["1983-02-10",1.805,1.8463,1.805,1.8463,13200.0],["1983-02-11",1.8463,1.9014,1.8463,1.8601,38800.0],["1983-02-14",1.8601,1.8738,1.8601,1.8601,7200.0],["1983-02-15",1.8601,1.8738,1.8325,1.8325,6400.0],["1983-02-16",1.8463,1.8738,1.8463,1.8738,42800.0],["1983-02-17",1.8738,1.929,1.8738,1.9152,22800.0],["1983-02-18",1.9152,1.9427,1.9014,1.929,24400.0],["1983-02-22",1.929,1.9427,1.9014,1.9427,6400.0],["1983-02-23",1.9427,1.9565,1.929,1.9565,9600.0],["1983-02-24",1.9565,1.9703,1.9427,1.9703,14400.0],["1983-02-25",1.9703,1.9841,1.9427,1.9841,20400.0],["1983-02-28",1.9841,2.0667,1.9841,2.0667,47600.0],["1983-03-01",2.0943,2.2596,2.0943,2.1632,81600.0],["1983-03-02",2.1632,2.2045,2.1632,2.177,32000.0],["1983-03-03",2.177,2.177,2.1081,2.1219,52000.0],["1983-03-04",2.1219,2.2045,2.1219,2.177,14000.0],["1983-03-07",2.177,2.177,2.1219,2.177,12800.0],["1983-03-08",2.177,2.1907,2.1632,2.177,10400.0],["1983-03-09",2.1632,2.1632,2.1219,2.1356,17600.0],["1983-03-10",2.1356,2.1907,2.1356,2.1632,17200.0],["1983-03-11",2.1632,2.1632,2.1632,2.1632,1200.0],["1983-03-14",2.1632,2.1907,2.1081,2.1081,32400.0],["1983-03-15",2.1081,2.1081,2.1081,2.1081,5600.0],["1983-03-16",2.1081,2.1356,2.1081,2.1081,11200.0],["1983-03-17",2.1081,2.1494,2.1081,2.1219,15200.0],["1983-03-18",2.1219,2.1356,2.1081,2.1356,10800.0],["1983-03-21",2.1356,2.1632,2.1081,2.1081,14000.0],["1983-03-22",2.1081,2.1081,2.1081,2.1081,1600.0],["1983-03-23",2.1081,2.1494,2.1081,2.1081,9200.0],["1983-03-24",2.1081,2.1081,2.1081,2.1081,4400.0],["1983-03-25",2.1081,2.1219,2.1081,2.1081,17600.0],["1983-03-28",2.1081,2.1081,2.053,2.0667,21200.0],["1983-03-29",2.053,2.053,2.0116,2.053,14000.0],["1983-03-30",2.0667,2.0805,2.0667,2.0667,6400.0],["1983-03-31",2.0805,2.1219,2.0805,2.0805,8800.0],["1983-04-04",2.0805,2.1081,2.0805,2.1081,2800.0],["1983-04-05",2.1081,2.1081,2.0805,2.1081,5200.0],["1983-04-06",2.0805,2.0805,2.0805,2.0805,13200.0],["1983-04-07",2.053,2.053,2.0116,2.0116,110000.0],["1983-04-08",2.0392,2.0667,2.0392,2.0667,5600.0],["1983-04-11",2.0392,2.0392,2.0392,2.0392,4000.0],["1983-04-12",2.0667,2.1219,2.0667,2.1219,20000.0],["1983-04-13",2.1494,2.2045,2.1494,2.1494,38400.0],["1983-04-14",2.1494,2.1907,2.1356,2.177,20000.0],["1983-04-15",2.177,2.1907,2.1632,2.1907,21200.0],["1983-04-18",2.1907,2.2045,2.1494,2.177,49600.0],["1983-04-19",2.177,2.2321,2.177,2.2045,70000.0],["1983-04-20",2.2045,2.2596,2.177,2.2459,57200.0],["1983-04-21",2.2459,2.301,2.2183,2.2596,135200.0],["1983-04-22",2.2596,2.2872,2.2045,2.2596,53200.0],["1983-04-25",2.2596,2.2872,2.2321,2.2459,15200.0],["1983-04-26",2.2459,2.301,2.2045,2.301,38800.0],["1983-04-27",2.301,2.3148,2.2045,2.2459,52400.0],["1983-04-28",2.2459,2.5076,2.2459,2.5076,82400.0],["1983-04-29",2.5076,2.6454,2.4801,2.5903,57600.0],["1983-05-02",2.5903,2.5903,2.4801,2.5765,70800.0],["1983-05-03",2.549,2.549,2.5214,2.5214,18400.0],["1983-05-04",2.5214,2.5628,2.5076,2.5352,35600.0],["1983-05-05",2.5352,2.5628,2.5352,2.549,10400.0],["1983-05-06",2.5628,2.6041,2.5628,2.5903,62400.0],["1983-05-09",2.5903,2.673,2.5903,2.6454,21600.0],["1983-05-10",2.6454,2.7281,2.5903,2.7281,38000.0],["1983-05-11",2.7281,2.7557,2.7005,2.7281,37600.0],["1983-05-12",2.7005,2.7005,2.6592,2.7005,32000.0],["1983-05-13",2.6868,2.6868,2.6179,2.673,28800.0],["1983-05-16",2.673,2.673,2.6041,2.6041,10400.0],["1983-05-17",2.6041,2.7005,2.5903,2.7005,31600.0],["1983-05-18",2.7005,2.7281,2.673,2.6868,30400.0],["1983-05-19",2.6868,2.6868,2.6179,2.673,14800.0],["1983-05-20",2.673,2.673,2.6041,2.6592,25200.0],["1983-05-23",2.6592,2.6868,2.6317,2.6454,21600.0],["1983-05-24",2.6454,2.7143,2.6454,2.673,18000.0],["1983-05-25",2.673,2.7005,2.673,2.6868,4400.0],["1983-05-26",2.6868,2.7143,2.673,2.673,15600.0],["1983-05-27",2.673,2.673,2.6592,2.673,9200.0],["1983-05-31",2.6592,2.6592,2.6179,2.6179,11200.0],["1983-06-01",2.5903,2.5903,2.5628,2.5903,8800.0],["1983-06-02",2.5903,2.6317,2.5628,2.5628,12400.0],["1983-06-03",2.5765,2.6592,2.5765,2.6592,20000.0],["1983-06-06",2.6592,2.7005,2.6592,2.7005,4400.0],["1983-06-07",2.7005,2.7557,2.673,2.7557,32400.0],["1983-06-08",2.7557,2.7832,2.7281,2.7557,17600.0],["1983-06-09",2.7557,2.7557,2.6868,2.7557,20400.0],["1983-06-10",2.7557,2.7557,2.7143,2.7557,11600.0],["1983-06-13",2.7557,2.8383,2.7557,2.7832,34000.0],["1983-06-14",2.7832,2.8245,2.7557,2.8245,22800.0],["1983-06-15",2.8245,2.8659,2.7832,2.8659,25600.0],["1983-06-16",2.8659,2.921,2.8383,2.921,10000.0],["1983-06-17",2.921,2.921,2.8934,2.8934,12400.0],["1983-06-20",2.8659,2.8659,2.7832,2.8383,21600.0],["1983-06-21",2.8383,2.8659,2.8108,2.8108,18800.0],["1983-06-22",2.8108,2.8108,2.7832,2.8108,6400.0],["1983-06-23",2.8108,2.8521,2.7832,2.8245,17600.0],["1983-06-24",2.8521,3.045,2.8521,3.045,28000.0],["1983-06-27",3.045,3.2379,3.045,3.2379,69600.0],["1983-06-28",3.2379,3.293,3.1552,3.1552,40000.0],["1983-06-29",3.1552,3.1966,3.1139,3.1966,41600.0],["1983-06-30",3.1966,3.2655,3.1414,3.1414,33200.0],["1983-07-01",3.1552,3.1966,3.1552,3.169,27200.0],["1983-07-05",3.169,3.1966,3.045,3.1414,39600.0],["1983-07-06",3.1414,3.2241,3.1414,3.169,17600.0],["1983-07-07",3.169,3.2517,3.1414,3.2241,24800.0],["1983-07-08",3.2103,3.2103,3.169,3.169,4800.0],["1983-07-11",3.1828,3.2103,3.1828,3.1966,10400.0],["1983-07-12",3.169,3.169,3.1139,3.1139,10000.0],["1983-07-13",3.1139,3.169,3.1139,3.169,27200.0],["1983-07-14",3.169,3.1828,3.1139,3.1139,14400.0],["1983-07-15",3.1139,3.1277,3.0588,3.0588,26400.0],["1983-07-18",3.0312,3.0312,2.8934,2.8934,40800.0],["1983-07-19",2.8934,2.9623,2.7005,2.9486,90800.0],["1983-07-20",2.9761,3.0726,2.9761,3.0312,63600.0],["1983-07-21",3.0312,3.0863,3.0037,3.0588,25200.0],["1983-07-22",3.1001,3.169,3.1001,3.169,32000.0],["1983-07-25",3.169,3.1828,3.1277,3.1552,38000.0],["1983-07-26",3.1552,3.1966,3.1552,3.1966,26800.0],["1983-07-27",3.1966,3.2517,3.1414,3.1828,94000.0],["1983-07-28",3.1828,3.2103,3.1552,3.1966,22400.0],["1983-07-29",3.1966,3.2792,3.1552,3.1966,48800.0],["1983-08-01",3.1966,3.1966,3.169,3.169,27200.0],["1983-08-02",3.169,3.1828,3.1414,3.1828,7600.0],["1983-08-03",3.1552,3.1552,3.045,3.0863,20400.0],["1983-08-04",3.0863,3.1139,3.0037,3.0037,14000.0],["1983-08-05",3.0037,3.0174,2.9761,2.9761,10400.0],["1983-08-08",2.9761,3.0174,2.9623,2.9761,28000.0],["1983-08-09",2.9761,2.9899,2.9486,2.9486,47200.0],["1983-08-10",2.9486,2.9761,2.8934,2.9761,13600.0],["1983-08-11",2.9761,3.0863,2.9761,3.0726,31600.0],["1983-08-12",3.0726,3.1139,3.045,3.0863,17600.0],["1983-08-15",3.0863,3.2241,3.0863,3.169,40400.0],["1983-08-16",3.169,3.1828,3.0863,3.0863,40400.0],["1983-08-17",3.0863,3.1414,3.0863,3.1414,16800.0],["1983-08-18",3.1414,3.1552,3.0726,3.1277,15600.0],["1983-08-19",3.1277,3.1414,3.0863,3.1001,10400.0],["1983-08-22",3.1001,3.1277,3.0863,3.1277,8000.0],["1983-08-23",3.1277,3.1277,3.1139,3.1139,5200.0],["1983-08-24",3.1139,3.1277,3.1139,3.1139,2800.0],["1983-08-25",3.1139,3.1139,3.1001,3.1001,8800.0],["1983-08-26",3.1001,3.1139,3.1001,3.1001,9600.0],["1983-08-29",3.1001,3.1277,3.1001,3.1001,23600.0],["1983-08-30",3.1001,3.1001,3.045,3.0726,4800.0],["1983-08-31",3.0726,3.0726,3.0312,3.0588,5600.0],["1983-09-01",3.0588,3.0863,3.0588,3.0588,8400.0],["1983-09-02",3.0588,3.1001,3.045,3.0726,45600.0],["1983-09-06",3.0726,3.0863,3.045,3.0726,14800.0],["1983-09-07",3.1001,3.1139,3.1001,3.1139,6400.0],["1983-09-08",3.1139,3.169,3.1139,3.1139,28800.0],["1983-09-09",3.1139,3.1277,3.0588,3.0863,17200.0],["1983-09-12",3.1001,3.1277,3.1001,3.1139,16400.0],["1983-09-13",3.1139,3.1277,3.0863,3.1001,10000.0],["1983-09-14",3.1001,3.1001,3.0863,3.1001,9600.0],["1983-09-15",3.1001,3.1139,3.0863,3.1139,11600.0],["1983-09-16",3.1139,3.1552,3.0863,3.1414,18400.0],["1983-09-19",3.1414,3.1414,3.1139,3.1414,24400.0],["1983-09-20",3.1414,3.2103,3.1414,3.1966,29200.0],["1983-09-21",3.1966,3.3481,3.1966,3.3068,40800.0],["1983-09-22",3.3068,3.3068,3.2517,3.2655,19200.0],["1983-09-23",3.2655,3.293,3.2241,3.2241,10000.0],["1983-09-26",3.2103,3.2103,3.1552,3.2103,22400.0],["1983-09-27",3.2103,3.2103,3.1828,3.2103,14400.0],["1983-09-28",3.2103,3.2103,3.1828,3.1966,3200.0],["1983-09-29",3.1966,3.2241,3.169,3.2241,10000.0],["1983-09-30",3.2103,3.2103,3.2103,3.2103,1200.0],["1983-10-03",3.2103,3.2517,3.1552,3.2379,19600.0],["1983-10-04",3.2379,3.2655,3.2379,3.2655,13600.0],["1983-10-05",3.2655,3.293,3.2517,3.2517,8400.0],["1983-10-06",3.2517,3.293,3.2103,3.2379,20400.0],["1983-10-07",3.2379,3.2655,3.2379,3.2517,19200.0],["1983-10-10",3.2517,3.2517,3.1966,3.1966,16800.0],["1983-10-11",3.1966,3.1966,3.1414,3.1966,16800.0],["1983-10-12",3.169,3.169,3.169,3.169,8800.0],["1983-10-13",3.169,3.169,3.1139,3.169,39600.0],["1983-10-14",3.169,3.2379,3.1414,3.1966,12000.0],["1983-10-17",3.2241,3.2379,3.2241,3.2379,2400.0],["1983-10-18",3.2241,3.2241,3.1414,3.1414,14400.0],["1983-10-19",3.1414,3.1828,3.1414,3.1414,14800.0],["1983-10-20",3.1552,3.1828,3.1552,3.169,13600.0],["1983-10-21",3.169,3.1828,3.0863,3.0863,26400.0],["1983-10-24",3.0863,3.1139,3.0588,3.0588,23600.0],["1983-10-25",3.0588,3.0726,3.045,3.0726,12800.0],["1983-10-26",3.0726,3.0863,3.0588,3.0588,2800.0],["1983-10-27",3.0588,3.0863,3.0312,3.0312,8400.0],["1983-10-28",3.045,3.0863,3.045,3.0863,4000.0],["1983-10-31",3.0863,3.1139,3.045,3.0726,6400.0],["1983-11-01",3.0726,3.1001,3.0174,3.0174,21600.0],["1983-11-02",3.0174,3.0863,3.0174,3.0863,22400.0],["1983-11-03",3.0863,3.1139,3.0588,3.0863,9600.0],["1983-11-04",3.0863,3.0863,3.0588,3.0588,5600.0],["1983-11-07",3.0588,3.0863,3.0588,3.0863,3600.0],["1983-11-08",3.0588,3.0588,2.9899,3.0588,30800.0],["1983-11-09",3.0588,3.0588,3.0037,3.0312,9600.0],["1983-11-10",3.0312,3.045,3.0312,3.045,2800.0],["1983-11-11",3.045,3.045,3.045,3.045,3200.0],["1983-11-14",3.045,3.0588,3.0312,3.045,14400.0],["1983-11-15",3.0312,3.0312,2.9623,2.9761,24800.0],["1983-11-16",2.9623,2.9623,2.921,2.9623,29200.0],["1983-11-17",2.9623,2.9623,2.9348,2.9623,13200.0],["1983-11-18",2.9623,2.9761,2.9623,2.9761,2400.0],["1983-11-21",2.9761,2.9761,2.9486,2.9761,9600.0],["1983-11-22",2.9761,2.9761,2.9486,2.9761,11600.0],["1983-11-23",2.9761,3.0037,2.9761,2.9761,4800.0],["1983-11-25",2.9761,3.0037,2.9761,3.0037,2000.0],["1983-11-28",3.1414,3.1414,3.0037,3.0863,16800.0],["1983-11-29",3.0863,3.1414,3.0588,3.0588,16200.0],["1983-11-30",3.0588,3.1966,3.0588,3.1139,23600.0],["1983-12-01",3.1414,3.2241,3.1414,3.169,19200.0],["1983-12-02",3.169,3.2241,3.169,3.2241,2600.0],["1983-12-05",3.2241,3.2517,3.1966,3.1966,9600.0],["1983-12-06",3.1966,3.2517,3.169,3.169,19000.0],["1983-12-07",3.169,3.2241,3.1414,3.1966,7800.0],["1983-12-08",3.1966,3.2517,3.1966,3.1966,7400.0],["1983-12-09",3.1966,3.2241,3.169,3.169,5000.0],["1983-12-12",3.169,3.2241,3.169,3.169,18800.0],["1983-12-13",3.169,3.1966,3.1139,3.169,9400.0],["1983-12-14",3.1139,3.1139,3.1139,3.1139,2400.0],["1983-12-15",3.1139,3.169,3.1139,3.169,8800.0],["1983-12-16",3.169,3.1966,3.0863,3.0863,13400.0],["1983-12-19",3.0863,3.0863,2.9761,3.0312,11400.0],["1983-12-20",3.0312,3.0312,2.921,2.9761,15400.0],["1983-12-21",2.9761,3.0312,2.9761,2.9761,9400.0],["1983-12-22",2.9761,3.0588,2.9761,3.0037,13200.0],["1983-12-23",3.0037,3.0037,2.9761,2.9761,4000.0],["1983-12-27",2.9761,3.0312,2.9761,2.9761,3400.0],["1983-12-28",3.0312,3.0863,3.0312,3.0312,4200.0],["1983-12-29",3.0863,3.169,3.0863,3.0863,11400.0],["1983-12-30",3.0863,3.1414,3.0312,3.0312,6800.0],["1984-01-03",3.0312,3.0588,3.0037,3.0037,4200.0],["1984-01-04",3.0037,3.0863,2.9761,3.0588,8400.0],["1984-01-05",3.1139,3.1966,3.1139,3.169,28400.0],["1984-01-06",3.169,3.2241,3.169,3.2241,14800.0],["1984-01-09",3.2241,3.2517,3.169,3.1966,12600.0],["1984-01-10",3.1966,3.2241,3.169,3.1966,6600.0],["1984-01-11",3.1966,3.2241,3.169,3.1966,11200.0],["1984-01-12",3.1966,3.2517,3.1966,3.1966,18800.0],["1984-01-13",3.1966,3.2517,3.1414,3.1414,8000.0],["1984-01-16",3.1139,3.1139,3.0037,3.0588,8000.0],["1984-01-17",3.0312,3.0312,2.9761,3.0312,16000.0],["1984-01-18",2.9485,2.9485,2.8108,2.8659,19800.0],["1984-01-19",2.8659,2.921,2.8108,2.921,19600.0],["1984-01-20",2.921,2.921,2.8383,2.8659,11800.0],["1984-01-23",2.8659,2.8659,2.7832,2.8659,14200.0],["1984-01-24",2.8659,2.8659,2.7832,2.8659,13400.0],["1984-01-25",2.8659,2.8659,2.7832,2.8108,16400.0],["1984-01-26",2.8108,2.8383,2.8108,2.8383,16000.0],["1984-01-27",2.8383,2.8383,2.7832,2.7832,35200.0],["1984-01-30",2.8108,2.8383,2.8108,2.8108,4200.0],["1984-01-31",2.8108,2.8383,2.7557,2.7557,8200.0],["1984-02-01",2.7832,2.8383,2.7832,2.8383,6200.0],["1984-02-02",2.8383,2.8383,2.7832,2.7832,2400.0],["1984-02-03",2.7832,2.8108,2.673,2.673,8800.0],["1984-02-06",2.673,2.7005,2.6454,2.6454,9600.0],["1984-02-07",2.6454,2.673,2.5352,2.5352,13200.0],["1984-02-08",2.5628,2.6454,2.5628,2.5628,19000.0],["1984-02-09",2.5628,2.5903,2.425,2.4801,25400.0],["1984-02-10",2.5076,2.6179,2.5076,2.6179,8200.0],["1984-02-13",2.6454,2.7005,2.6454,2.673,9800.0],["1984-02-14",2.673,2.7281,2.673,2.7281,9600.0],["1984-02-15",2.7281,2.7832,2.7281,2.7281,13200.0],["1984-02-16",2.7281,2.7832,2.6454,2.6454,7800.0],["1984-02-17",2.6454,2.673,2.6454,2.673,4000.0],["1984-02-21",2.6454,2.6454,2.5903,2.6179,2800.0],["1984-02-22",2.6454,2.7005,2.6454,2.6454,4400.0],["1984-02-23",2.6454,2.673,2.6454,2.6454,1400.0],["1984-02-24",2.6454,2.673,2.6454,2.673,9000.0],["1984-02-27",2.7005,2.921,2.7005,2.921,9000.0],["1984-02-28",2.921,2.921,2.8383,2.8383,27600.0],["1984-02-29",2.8659,2.921,2.8659,2.8659,5400.0],["1984-03-01",2.8659,2.921,2.8659,2.921,1400.0],["1984-03-02",2.921,2.9761,2.8934,2.9761,5000.0],["1984-03-05",2.9761,2.9761,2.8934,2.9486,3200.0],["1984-03-06",2.9486,2.9486,2.8383,2.8383,8000.0],["1984-03-07",2.8108,2.8108,2.7557,2.7557,3200.0],["1984-03-08",2.7832,2.7832,2.7832,2.7832,400.0],["1984-03-09",2.7557,2.7557,2.7005,2.7005,3800.0],["1984-03-12",2.7005,2.8108,2.7005,2.8108,10400.0],["1984-03-13",2.8383,2.921,2.8383,2.8659,6000.0],["1984-03-14",2.8934,2.921,2.8934,2.8934,5000.0],["1984-03-15",2.8659,2.8659,2.8108,2.8383,6600.0],["1984-03-16",2.8383,2.8659,2.8108,2.8659,6200.0],["1984-03-19",2.8659,2.8659,2.7557,2.8383,5000.0],["1984-03-20",2.8383,2.8383,2.8108,2.8108,800.0],["1984-03-21",2.7557,2.7557,2.7005,2.7005,9600.0],["1984-03-22",2.6454,2.6454,2.5352,2.5352,17200.0],["1984-03-23",2.5628,2.6179,2.5628,2.5628,7200.0],["1984-03-26",2.5628,2.6179,2.5352,2.5352,5600.0],["1984-03-27",2.5352,2.5903,2.5352,2.5903,2800.0],["1984-03-28",2.6179,2.7005,2.6179,2.673,9200.0],["1984-03-29",2.673,2.673,2.6179,2.6179,1600.0],["1984-03-30",2.6179,2.7005,2.6179,2.7005,4000.0],["1984-04-02",2.7281,2.7281,2.7281,2.7281,400.0],["1984-04-03",2.673,2.673,2.6454,2.6454,2800.0],["1984-04-04",2.6454,2.7005,2.6454,2.673,3000.0],["1984-04-05",2.6454,2.6454,2.5903,2.6454,19200.0],["1984-04-06",2.6454,2.6454,2.6454,2.6454,0.0],["1984-04-09",2.6454,2.673,2.6454,2.6454,7400.0],["1984-04-10",2.6179,2.6179,2.6179,2.6179,3400.0],["1984-04-11",2.6454,2.673,2.6454,2.673,6600.0],["1984-04-12",2.673,2.7281,2.6179,2.7281,17600.0],["1984-04-13",2.7281,2.7281,2.673,2.7005,3600.0],["1984-04-16",2.7005,2.7281,2.7005,2.7005,3200.0],["1984-04-17",2.7005,2.7557,2.673,2.673,10000.0],["1984-04-18",2.673,2.7005,2.673,2.7005,1400.0],["1984-04-19",2.7005,2.7832,2.7005,2.7832,3200.0],["1984-04-23",2.7557,2.7557,2.7005,2.7557,3600.0],["1984-04-24",2.7557,2.7832,2.7005,2.7005,6200.0],["1984-04-25",2.7005,2.7281,2.7005,2.7281,5200.0],["1984-04-26",2.7281,2.7832,2.7005,2.7281,14800.0],["1984-04-27",2.7281,2.7557,2.7281,2.7281,6000.0],["1984-04-30",2.7557,2.8108,2.7557,2.8108,14400.0],["1984-05-01",2.8108,2.8108,2.7557,2.7557,15000.0],["1984-05-02",2.7832,2.9486,2.7832,2.9486,14600.0],["1984-05-03",3.665,3.7201,3.665,3.6926,621600.0],["1984-05-04",3.6926,3.7477,3.6926,3.6926,627800.0],["1984-05-07",3.665,3.665,3.665,3.665,168200.0],["1984-05-08",3.665,3.6926,3.665,3.665,125000.0],["1984-05-09",3.665,3.665,3.5272,3.5272,217600.0],["1984-05-10",3.5272,3.6375,3.4997,3.5272,225200.0],["1984-05-11",3.5272,3.5272,3.4721,3.4721,79000.0],["1984-05-14",3.4446,3.4446,3.3619,3.417,54200.0],["1984-05-15",3.417,3.417,3.3619,3.3895,79600.0],["1984-05-16",3.3895,3.3895,3.3619,3.3619,67600.0],["1984-05-17",3.3619,3.3895,3.3619,3.3895,15400.0],["1984-05-18",3.3895,3.4446,3.3895,3.4446,37800.0],["1984-05-21",3.3895,3.3895,3.3619,3.3619,18600.0],["1984-05-22",3.3619,3.3895,3.3619,3.3895,28800.0],["1984-05-23",3.3895,3.3895,3.3895,3.3895,28600.0],["1984-05-24",3.3895,3.3895,3.3068,3.3068,52800.0],["1984-05-25",3.3068,3.3343,3.169,3.2792,43400.0],["1984-05-29",3.2792,3.3068,3.2517,3.2792,8600.0],["1984-05-30",3.2792,3.3343,3.2517,3.3343,23400.0],["1984-05-31",3.3343,3.3343,3.3068,3.3343,17600.0],["1984-06-01",3.3343,3.3619,3.3068,3.3068,27000.0],["1984-06-04",3.3343,3.3619,3.3343,3.3619,26600.0],["1984-06-05",3.3619,3.3895,3.3343,3.3343,33000.0],["1984-06-06",3.3068,3.3068,3.2792,3.3068,33600.0],["1984-06-07",3.3068,3.3343,3.3068,3.3343,138800.0],["1984-06-08",3.3343,3.3619,3.3343,3.3619,4000.0],["1984-06-11",3.3619,3.3619,3.2792,3.2792,62200.0],["1984-06-12",3.2792,3.3068,3.2517,3.2792,63400.0],["1984-06-13",3.2792,3.2792,3.2517,3.2792,21600.0],["1984-06-14",3.2792,3.2792,3.2517,3.2792,16800.0],["1984-06-15",2.6454,2.6454,2.5352,2.6454,266200.0],["1984-06-18",2.6454,2.7557,2.6179,2.7281,286400.0],["1984-06-19",2.7281,2.8108,2.7281,2.8108,113000.0],["1984-06-20",2.7832,2.7832,2.7005,2.7557,41000.0],["1984-06-21",2.7281,2.7281,2.673,2.673,38200.0],["1984-06-22",2.7005,2.7557,2.7005,2.7557,50200.0],["1984-06-25",2.7281,2.7281,2.673,2.7005,22800.0],["1984-06-26",2.7005,2.7005,2.6179,2.6454,29400.0],["1984-06-27",2.6454,2.673,2.6454,2.6454,20400.0],["1984-06-28",2.6454,2.6454,2.5903,2.6454,84000.0],["1984-06-29",2.6454,2.673,2.5903,2.6454,111800.0],["1984-07-02",2.6454,2.673,2.6179,2.6179,16200.0],["1984-07-03",2.6179,2.673,2.6179,2.673,12800.0],["1984-07-05",2.673,2.7005,2.5903,2.6179,45800.0],["1984-07-06",2.6179,2.7005,2.5903,2.7005,64600.0],["1984-07-09",2.673,2.673,2.6179,2.6454,16400.0],["1984-07-10",2.6454,2.6454,2.6179,2.6454,30000.0],["1984-07-11",2.6454,2.673,2.6179,2.6454,25000.0],["1984-07-12",2.6454,2.673,2.6179,2.6454,16400.0],["1984-07-13",2.6454,2.7005,2.6179,2.7005,28600.0],["1984-07-16",2.7005,2.7005,2.6454,2.6454,10000.0],["1984-07-17",2.6454,2.7005,2.6454,2.7005,17800.0],["1984-07-18",2.7005,2.7005,2.6454,2.6454,9600.0],["1984-07-19",2.6454,2.6454,2.6454,2.6454,9400.0],["1984-07-20",2.6454,2.6454,2.6179,2.6454,7200.0],["1984-07-23",2.6179,2.6179,2.5903,2.6179,24800.0],["1984-07-24",2.6179,2.6179,2.6179,2.6179,18600.0],["1984-07-25",2.6179,2.6454,2.6179,2.6454,39600.0],["1984-07-26",2.6454,2.6454,2.6179,2.6179,30800.0],["1984-07-27",2.6179,2.673,2.6179,2.673,25800.0],["1984-07-30",2.6454,2.6454,2.6179,2.6454,86800.0],["1984-07-31",2.6454,2.673,2.6179,2.6454,48200.0],["1984-08-01",2.6454,2.673,2.6454,2.6454,51800.0],["1984-08-02",2.6454,2.7005,2.6179,2.7005,112600.0],["1984-08-03",2.7005,2.7557,2.673,2.7281,106800.0],["1984-08-06",2.8108,2.8659,2.8108,2.8108,89000.0],["1984-08-07",2.8108,2.8659,2.8108,2.8659,58600.0],["1984-08-08",2.8659,2.921,2.8383,2.8659,62400.0],["1984-08-09",2.8659,2.9761,2.8659,2.9761,26600.0],["1984-08-10",2.9761,3.0312,2.921,2.921,20600.0],["1984-08-13",2.8659,2.8659,2.8383,2.8659,32200.0],["1984-08-14",2.8659,2.8659,2.8383,2.8659,6000.0],["1984-08-15",2.8659,3.0037,2.8659,2.9761,51600.0],["1984-08-16",2.9761,3.0037,2.921,2.921,3400.0],["1984-08-17",2.921,2.921,2.8659,2.8934,6200.0],["1984-08-20",2.8934,2.8934,2.8383,2.8659,17000.0],["1984-08-21",2.8659,2.9761,2.8383,2.921,20600.0],["1984-08-22",2.921,2.9485,2.8659,2.8659,23200.0],["1984-08-23",2.8659,2.921,2.8659,2.921,14600.0],["1984-08-24",2.921,2.9486,2.8934,2.9486,10400.0],["1984-08-27",2.9486,2.9761,2.921,2.921,12200.0],["1984-08-28",2.921,2.9761,2.921,2.9761,12000.0],["1984-08-29",2.9761,2.9761,2.921,2.921,12000.0],["1984-08-30",2.921,2.9761,2.921,2.921,7200.0],["1984-08-31",2.9486,3.0312,2.9486,3.0312,10800.0],["1984-09-04",3.0312,3.0863,3.0037,3.0037,11200.0],["1984-09-05",3.0037,3.0037,3.0037,3.0037,2400.0],["1984-09-06",3.0037,3.0588,3.0037,3.0588,6000.0],["1984-09-07",3.0588,3.0588,3.0037,3.0312,4800.0],["1984-09-10",3.0312,3.0312,3.0037,3.0037,3400.0],["1984-09-11",3.0312,3.1139,3.0312,3.0588,14400.0],["1984-09-12",3.0588,3.1139,3.0588,3.0863,13600.0],["1984-09-13",3.0863,3.169,3.0863,3.1414,9000.0],["1984-09-14",3.1414,3.169,3.0863,3.1139,9400.0],["1984-09-17",3.1139,3.169,3.0863,3.1414,4800.0],["1984-09-18",3.1414,3.2241,3.1414,3.1966,11000.0],["1984-09-19",3.1966,3.2241,3.1414,3.1414,6000.0],["1984-09-20",3.1414,3.1966,3.1414,3.1414,4400.0],["1984-09-21",3.1414,3.2241,3.1414,3.1966,15400.0],["1984-09-24",3.1966,3.2241,3.169,3.169,4400.0],["1984-09-25",3.169,3.169,3.0863,3.1414,13800.0],["1984-09-26",3.1966,3.2517,3.1966,3.2517,16400.0],["1984-09-27",3.2517,3.2792,3.2241,3.2517,12600.0],["1984-09-28",3.2517,3.2517,3.1966,3.2517,13400.0],["1984-10-01",3.2517,3.2517,3.1966,3.2517,12000.0],["1984-10-02",3.2517,3.2517,3.1966,3.2517,16400.0],["1984-10-03",3.1966,3.1966,3.0863,3.0863,25800.0],["1984-10-04",3.0863,3.1414,3.0312,3.0312,7600.0],["1984-10-05",3.0312,3.1414,3.0312,3.1139,10200.0],["1984-10-08",3.1139,3.1414,3.0863,3.1414,1400.0],["1984-10-09",3.1414,3.1414,3.0863,3.0863,7200.0],["1984-10-10",3.0863,3.1414,3.0863,3.1414,6800.0],["1984-10-11",3.169,3.2241,3.169,3.1966,9200.0],["1984-10-12",3.1966,3.2241,3.169,3.169,7000.0],["1984-10-15",3.169,3.2241,3.169,3.169,2800.0],["1984-10-16",3.169,3.2241,3.1139,3.1966,10600.0],["1984-10-17",3.1966,3.2241,3.169,3.2241,17400.0],["1984-10-18",3.2241,3.2517,3.169,3.2517,21600.0],["1984-10-19",3.2517,3.2517,3.169,3.169,12000.0],["1984-10-22",3.169,3.169,3.1139,3.1414,12600.0],["1984-10-23",3.169,3.1966,3.169,3.1966,4000.0],["1984-10-24",3.1966,3.1966,3.1414,3.1966,30000.0],["1984-10-25",3.1966,3.1966,3.1139,3.1139,11400.0],["1984-10-26",3.1139,3.1966,3.1139,3.1966,3400.0],["1984-10-29",3.1966,3.1966,3.1414,3.1966,3200.0],["1984-10-30",3.169,3.169,3.1139,3.1414,23400.0],["1984-10-31",3.1414,3.169,2.9761,3.0312,29600.0],["1984-11-01",3.0588,3.0863,3.0588,3.0863,7600.0],["1984-11-02",3.0863,3.1139,3.0312,3.1139,14800.0],["1984-11-05",3.1139,3.1414,3.0863,3.1414,5000.0],["1984-11-06",3.1414,3.169,3.0863,3.1414,9800.0],["1984-11-07",3.1414,3.1414,3.1139,3.1139,19200.0],["1984-11-08",3.1139,3.1414,3.0863,3.1139,2200.0],["1984-11-09",3.1139,3.1414,3.1139,3.1139,800.0],["1984-11-12",3.1414,3.169,3.1414,3.169,10800.0],["1984-11-13",3.169,3.169,3.1139,3.169,8200.0],["1984-11-14",3.169,3.169,3.1139,3.169,17400.0],["1984-11-15",3.169,3.169,3.1414,3.169,6400.0],["1984-11-16",3.169,3.169,3.1414,3.169,7800.0],["1984-11-19",3.169,3.1966,3.1414,3.1414,14600.0],["1984-11-20",3.1414,3.1966,3.1414,3.1414,25800.0],["1984-11-21",3.1414,3.169,3.1139,3.169,8400.0],["1984-11-23",3.169,3.1966,3.1414,3.169,7800.0],["1984-11-26",3.169,3.1966,3.169,3.169,14400.0],["1984-11-27",3.169,3.1966,3.1414,3.169,4400.0],["1984-11-28",3.169,3.1966,3.169,3.169,10800.0],["1984-11-29",3.169,3.2517,3.169,3.1966,171200.0],["1984-11-30",3.1966,3.2241,3.1414,3.1966,177800.0],["1984-12-03",3.1966,3.3068,3.1966,3.3068,39000.0],["1984-12-04",3.3068,3.3895,3.3068,3.3895,110600.0],["1984-12-05",3.3895,3.417,3.2517,3.3068,25600.0],["1984-12-06",3.3068,3.3068,3.2792,3.2792,14600.0],["1984-12-07",3.3068,3.3619,3.3068,3.3619,12200.0],["1984-12-10",3.3619,3.3619,3.3068,3.3619,12200.0],["1984-12-11",3.3619,3.3619,3.3068,3.3068,17800.0],["1984-12-12",3.3068,3.3343,3.2792,3.3068,10600.0],["1984-12-13",3.3068,3.3068,3.2517,3.2517,5800.0],["1984-12-14",3.2792,3.3343,3.2792,3.3068,9600.0],["1984-12-17",3.3068,3.3068,3.2517,3.3068,22000.0],["1984-12-18",3.3068,3.3619,3.3068,3.3619,20200.0],["1984-12-19",3.3619,3.3619,3.3068,3.3068,37800.0],["1984-12-20",3.2792,3.2792,3.2241,3.2792,45600.0],["1984-12-21",3.2792,3.3068,3.2517,3.2792,22200.0],["1984-12-24",3.2792,3.3068,3.2792,3.3068,94200.0],["1984-12-26",3.3068,3.3619,3.3068,3.3343,7400.0],["1984-12-27",3.3343,3.3619,3.2792,3.3619,11200.0],["1984-12-28",3.3343,3.3343,3.3068,3.3343,10600.0],["1984-12-31",3.3343,3.3343,3.3068,3.3068,12600.0],["1985-01-02",3.3068,3.3619,3.3068,3.3068,13400.0],["1985-01-03",3.3068,3.3343,3.3068,3.3068,50800.0],["1985-01-04",3.3068,3.3343,3.2792,3.3068,7800.0],["1985-01-07",3.3343,3.3895,3.3343,3.3343,42200.0],["1985-01-08",3.3343,3.3619,3.3068,3.3619,12200.0],["1985-01-09",3.3619,3.3619,3.3343,3.3619,10200.0],["1985-01-10",3.3619,3.3619,3.3068,3.3343,88600.0],["1985-01-11",3.3343,3.3619,3.3068,3.3068,16400.0],["1985-01-14",3.3068,3.3619,3.3068,3.3619,14400.0],["1985-01-15",3.3619,3.3895,3.3343,3.3619,23800.0],["1985-01-16",3.3619,3.3619,3.3068,3.3068,5800.0],["1985-01-17",3.3068,3.3619,3.3068,3.3343,13600.0],["1985-01-18",3.3343,3.3343,3.3068,3.3068,23400.0],["1985-01-21",3.3343,3.3895,3.3343,3.3895,18400.0],["1985-01-22",3.3895,3.5824,3.3619,3.4721,138600.0],["1985-01-23",3.5272,3.6375,3.5272,3.6099,178600.0],["1985-01-24",3.6099,3.6926,3.6099,3.665,139200.0],["1985-01-25",3.665,3.665,3.5548,3.5824,49200.0],["1985-01-28",3.5824,3.6375,3.5272,3.5548,79000.0],["1985-01-29",3.5548,3.6099,3.5548,3.5824,50800.0],["1985-01-30",3.5824,3.665,3.5824,3.6375,189600.0],["1985-01-31",3.6375,3.6375,3.5548,3.6375,61000.0],["1985-02-01",3.6375,3.6375,3.5824,3.5824,57200.0],["1985-02-04",3.5824,3.6375,3.5548,3.6375,57000.0],["1985-02-05",3.6375,3.665,3.5272,3.6099,148400.0],["1985-02-06",3.6099,3.6926,3.5824,3.665,43600.0],["1985-02-07",3.6375,3.6375,3.5824,3.6375,237600.0],["1985-02-08",3.6375,3.665,3.5824,3.6375,329200.0],["1985-02-11",3.6375,3.6375,3.5548,3.6099,132400.0],["1985-02-12",3.5824,3.5824,3.4721,3.5824,72800.0],["1985-02-13",3.5824,3.6375,3.5272,3.5824,33400.0],["1985-02-14",3.5824,3.6375,3.5548,3.6099,46000.0],["1985-02-15",3.6099,3.6099,3.5548,3.5548,99200.0],["1985-02-19",3.5548,3.5824,3.4721,3.5272,98800.0],["1985-02-20",3.5272,3.6099,3.4997,3.5824,75600.0],["1985-02-21",3.5824,3.5824,3.5548,3.5548,77600.0],["1985-02-22",3.5548,3.6099,3.5548,3.5824,53200.0],["1985-02-25",3.5824,3.5824,3.5272,3.5548,82400.0],["1985-02-26",3.5548,3.5824,3.5548,3.5824,29000.0],["1985-02-27",3.5824,3.5824,3.4997,3.5272,48400.0],["1985-02-28",3.5272,3.5548,3.4997,3.4997,39200.0],["1985-03-01",3.4997,3.5824,3.4997,3.5548,59600.0],["1985-03-04",3.5548,3.5824,3.4997,3.4997,16600.0],["1985-03-05",3.4997,3.5272,3.4721,3.4997,106800.0],["1985-03-06",3.4997,3.5272,3.4721,3.4997,14800.0],["1985-03-07",3.4997,3.4997,3.4721,3.4721,67600.0],["1985-03-08",3.4721,3.4997,3.4446,3.4721,12600.0],["1985-03-11",3.4721,3.5272,3.4446,3.4997,13600.0],["1985-03-12",3.4997,3.4997,3.417,3.4721,71800.0],["1985-03-13",3.4721,3.4721,3.1966,3.3068,47400.0],["1985-03-14",3.3068,3.3619,3.2517,3.2792,17800.0],["1985-03-15",3.2792,3.2792,3.2241,3.2517,74600.0],["1985-03-18",3.2517,3.4446,3.2517,3.4446,73600.0],["1985-03-19",3.4446,3.4446,3.2792,3.3343,71400.0],["1985-03-20",3.3343,3.3619,3.2517,3.3068,39400.0],["1985-03-21",3.3068,3.3343,3.1966,3.3343,58800.0],["1985-03-22",3.3343,3.3619,3.2792,3.3068,41800.0],["1985-03-25",3.3068,3.3068,3.1966,3.3068,17000.0],["1985-03-26",3.3068,3.3068,3.1966,3.2792,8000.0],["1985-03-27",3.2792,3.3068,3.2517,3.2792,11200.0],["1985-03-28",3.2792,3.2792,3.2517,3.2517,38400.0],["1985-03-29",3.2517,3.2517,3.169,3.2517,37800.0],["1985-04-01",3.2517,3.3619,3.2241,3.3068,22200.0],["1985-04-02",3.3068,3.3619,3.1966,3.2792,40600.0],["1985-04-03",3.2792,3.3068,3.2241,3.2517,17400.0],["1985-04-04",3.2517,3.2517,3.2241,3.2517,6600.0],["1985-04-08",3.2517,3.2792,3.2241,3.2241,9200.0],["1985-04-09",3.2241,3.417,3.2241,3.3619,133400.0],["1985-04-10",3.3619,3.5272,3.3619,3.4721,95200.0],["1985-04-11",3.4721,3.5272,3.417,3.4721,26600.0],["1985-04-12",3.4721,3.5272,3.4721,3.5272,14600.0],["1985-04-15",3.5272,3.5272,3.417,3.4446,6200.0],["1985-04-16",3.4446,3.4997,3.417,3.4721,22400.0],["1985-04-17",3.4721,3.4997,3.3895,3.4721,23200.0],["1985-04-18",3.4721,3.4721,3.417,3.417,35000.0],["1985-04-19",3.417,3.417,3.3068,3.3619,14800.0],["1985-04-22",3.3619,3.4997,3.3343,3.4721,45200.0],["1985-04-23",3.4721,3.4997,3.4721,3.4721,22200.0],["1985-04-24",3.4721,3.4721,3.169,3.3068,106000.0],["1985-04-25",3.3068,3.3068,3.2517,3.2517,17200.0],["1985-04-26",3.2517,3.2792,3.2517,3.2517,27400.0],["1985-04-29",3.2517,3.2792,3.1966,3.2792,20200.0],["1985-04-30",3.2792,3.2792,3.2517,3.2517,10800.0],["1985-05-01",3.2517,3.2792,3.1414,3.1966,13600.0],["1985-05-02",3.1966,3.2517,3.1414,3.1966,8600.0],["1985-05-03",3.1414,3.1414,2.9761,2.9761,18000.0],["1985-05-06",2.9761,3.0588,2.9486,2.9761,30600.0],["1985-05-07",2.9761,3.0037,2.921,3.0037,79000.0],["1985-05-08",3.0037,3.0037,2.921,3.0037,9400.0],["1985-05-09",3.0037,3.0588,3.0037,3.0037,18600.0],["1985-05-10",3.0037,3.0588,3.0037,3.0312,232800.0],["1985-05-13",3.0312,3.0588,2.921,2.921,20200.0],["1985-05-14",2.921,2.9761,2.921,2.9761,24000.0],["1985-05-15",2.9761,3.0037,2.9761,2.9761,5200.0],["1985-05-16",2.9761,3.0312,2.9486,2.9486,7000.0],["1985-05-17",2.9486,3.0312,2.9486,3.0312,11200.0],["1985-05-20",3.0312,3.0588,2.921,3.0588,47800.0],["1985-05-21",3.0588,3.0588,2.9761,3.0312,16600.0],["1985-05-22",3.0312,3.0312,2.9486,3.0312,5800.0],["1985-05-23",3.0312,3.0312,2.8659,2.8659,26200.0],["1985-05-24",2.8659,3.0312,2.8108,3.0312,33200.0],["1985-05-28",3.0312,3.0863,3.0312,3.0312,16200.0],["1985-05-29",3.0312,3.169,3.0312,3.0863,15400.0],["1985-05-30",3.0863,3.1414,3.0863,3.0863,16000.0],["1985-05-31",3.0863,3.1139,3.0863,3.0863,58600.0],["1985-06-03",3.0863,3.1966,3.0863,3.1966,26400.0],["1985-06-04",3.1966,3.2241,3.0863,3.0863,16000.0],["1985-06-05",3.0863,3.0863,3.0588,3.0588,30000.0],["1985-06-06",3.0312,3.0312,3.0312,3.0312,9000.0],["1985-06-07",3.0312,3.0588,3.0312,3.0312,10000.0],["1985-06-10",3.0312,3.0588,3.0037,3.0037,4000.0],["1985-06-11",3.0037,3.0588,3.0037,3.0312,22800.0],["1985-06-12",3.0312,3.0588,2.9761,2.9761,12000.0],["1985-06-13",2.9761,3.0312,2.9761,3.0312,12800.0],["1985-06-14",3.0312,3.0312,2.9761,2.9761,7200.0],["1985-06-17",2.9761,3.0312,2.9761,2.9761,4800.0],["1985-06-18",2.9761,3.0588,2.9761,3.0037,20800.0],["1985-06-19",3.0037,3.0312,2.9761,3.0037,76400.0],["1985-06-20",3.0037,3.0312,2.9761,2.9761,107200.0],["1985-06-21",2.9761,3.0312,2.9761,3.0312,3200.0],["1985-06-24",3.0312,3.0312,2.9761,3.0312,5400.0],["1985-06-25",3.0037,3.0037,2.9761,3.0037,19400.0],["1985-06-26",3.0037,3.0588,2.9761,3.0037,19000.0],["1985-06-27",3.0312,3.0588,3.0312,3.0312,9200.0],["1985-06-28",3.0312,3.0312,3.0312,3.0312,16400.0],["1985-07-01",3.0312,3.0863,3.0312,3.0588,26600.0],["1985-07-02",3.0863,3.2517,3.0863,3.2517,36000.0],["1985-07-03",3.2517,3.2517,3.0863,3.1414,13600.0],["1985-07-05",3.1414,3.2517,3.0863,3.1414,14600.0],["1985-07-08",3.1414,3.1414,3.0863,3.1139,11200.0],["1985-07-09",3.1139,3.1414,3.0863,3.0863,8200.0],["1985-07-10",3.0863,3.1414,3.0863,3.1414,20200.0],["1985-07-11",3.1414,3.2517,3.1414,3.2517,25800.0],["1985-07-12",3.1966,3.1966,3.1414,3.169,9600.0],["1985-07-15",3.169,3.2241,3.1139,3.2241,37400.0],["1985-07-16",3.2241,3.2241,3.1414,3.2241,18000.0],["1985-07-17",3.2241,3.2241,3.1414,3.1966,18000.0],["1985-07-18",3.1966,3.1966,3.1139,3.1139,13200.0],["1985-07-19",3.1139,3.1966,3.1139,3.1966,21800.0],["1985-07-22",3.169,3.169,3.1139,3.169,5400.0],["1985-07-23",3.169,3.2517,3.169,3.169,27200.0],["1985-07-24",3.169,3.1966,3.1414,3.1966,7600.0],["1985-07-25",3.1966,3.2241,3.1414,3.1414,11800.0],["1985-07-26",3.1966,3.2517,3.1966,3.1966,18800.0],["1985-07-29",3.1966,3.1966,3.1139,3.1139,9600.0],["1985-07-30",3.1139,3.169,3.1139,3.169,8000.0],["1985-07-31",3.1414,3.1414,3.0588,3.0588,66800.0],["1985-08-01",3.0588,3.0863,3.0312,3.0588,5600.0],["1985-08-02",3.0588,3.0863,3.0312,3.0863,9400.0],["1985-08-05",3.0863,3.0863,3.0312,3.0312,13000.0],["1985-08-06",3.0312,3.0863,3.0037,3.0037,13400.0],["1985-08-07",3.0037,3.0037,2.9761,3.0037,10600.0],["1985-08-08",3.0037,3.0588,2.9761,3.0312,12800.0],["1985-08-09",3.0312,3.0312,2.9761,2.9761,12800.0],["1985-08-12",2.9761,3.0312,2.9761,3.0312,19000.0],["1985-08-13",3.0312,3.0588,2.9761,2.9761,27200.0],["1985-08-14",2.9761,3.0037,2.9486,2.9486,9800.0],["1985-08-15",2.9486,2.9486,2.921,2.921,9400.0],["1985-08-16",2.921,2.9761,2.8934,2.8934,21000.0],["1985-08-19",2.8934,2.9486,2.8934,2.9486,12200.0],["1985-08-20",2.9486,2.9761,2.8934,2.9486,10600.0],["1985-08-21",2.9486,2.9761,2.8934,2.9761,23200.0],["1985-08-22",2.9761,3.0037,2.921,2.921,4200.0],["1985-08-23",2.921,2.921,2.8659,2.8934,57600.0],["1985-08-26",2.8934,2.921,2.8934,2.8934,9400.0],["1985-08-27",2.8934,2.921,2.8934,2.8934,4400.0],["1985-08-28",2.8934,2.8934,2.8934,2.8934,4600.0],["1985-08-29",2.8934,2.9486,2.8934,2.9486,9000.0],["1985-08-30",2.9486,2.9486,2.8934,2.921,3600.0],["1985-09-03",2.921,2.921,2.8934,2.921,12000.0],["1985-09-04",2.921,2.9485,2.8659,2.8659,36200.0],["1985-09-05",2.8659,2.8659,2.8108,2.8383,16600.0],["1985-09-06",2.8383,2.8383,2.7557,2.8383,15600.0],["1985-09-09",2.8383,2.8659,2.8108,2.8383,33800.0],["1985-09-10",2.8383,2.8383,2.7832,2.7832,18600.0],["1985-09-11",2.7832,2.8108,2.7557,2.7557,10000.0],["1985-09-12",2.7557,2.8383,2.7557,2.7557,11800.0],["1985-09-13",2.7557,2.7557,2.7005,2.7281,15200.0],["1985-09-16",2.7281,2.7557,2.673,2.673,12600.0],["1985-09-17",2.673,2.7281,2.673,2.7281,23800.0],["1985-09-18",2.7281,2.7557,2.7005,2.7281,17400.0],["1985-09-19",2.7281,2.8108,2.7281,2.7832,9800.0],["1985-09-20",2.7832,2.8383,2.7832,2.7832,17400.0],["1985-09-23",2.7832,2.8383,2.7832,2.7832,19800.0],["1985-09-24",2.7832,2.8659,2.7832,2.7832,17200.0],["1985-09-25",2.7832,2.8383,2.7832,2.7832,18600.0],["1985-09-26",2.7832,2.8383,2.7832,2.8383,9400.0],["1985-09-30",2.7832,2.7832,2.7832,2.7832,11400.0],["1985-10-01",2.8108,2.8659,2.8108,2.8659,36000.0],["1985-10-02",2.8659,2.9486,2.8383,2.8934,17600.0],["1985-10-03",2.8934,2.9486,2.8383,2.921,9800.0],["1985-10-04",2.921,2.9486,2.8934,2.9486,7400.0],["1985-10-07",2.9486,2.9486,2.8934,2.8934,5600.0],["1985-10-08",2.8934,2.8934,2.8659,2.8934,15600.0],["1985-10-09",2.921,2.9761,2.921,2.9486,10800.0],["1985-10-10",2.9486,3.0863,2.9486,3.0588,34600.0],["1985-10-11",3.0588,3.1139,3.0588,3.0863,15600.0],["1985-10-14",3.0863,3.1966,3.0863,3.0863,24400.0],["1985-10-15",3.0863,3.0863,3.0588,3.0863,13600.0],["1985-10-16",3.0863,3.0863,3.0037,3.0037,21600.0],["1985-10-17",3.0037,3.0312,3.0037,3.0037,3400.0],["1985-10-18",2.9761,2.9761,2.921,2.921,13400.0],["1985-10-21",2.921,2.921,2.921,2.921,2800.0],["1985-10-22",2.921,2.9761,2.8934,2.9486,6800.0],["1985-10-23",2.9486,2.9761,2.8934,2.8934,17000.0],["1985-10-24",2.921,2.9761,2.921,2.9486,1800.0],["1985-10-25",2.9486,2.9486,2.921,2.921,5800.0],["1985-10-28",2.921,2.9761,2.921,2.9761,20600.0],["1985-10-29",2.9761,2.9761,2.921,2.9761,13800.0],["1985-10-30",3.0037,3.0588,3.0037,3.0037,14600.0],["1985-10-31",3.0312,3.0863,3.0312,3.0312,30000.0],["1985-11-01",3.0037,3.0037,2.9761,2.9761,8200.0],["1985-11-04",2.9761,3.0588,2.9761,2.9761,9800.0],["1985-11-05",2.9761,3.0312,2.9761,2.9761,9000.0],["1985-11-06",2.9761,3.0037,2.921,2.921,22600.0],["1985-11-07",2.921,2.9761,2.921,2.9761,12200.0],["1985-11-08",2.9761,2.9761,2.9486,2.9486,5800.0],["1985-11-11",2.9486,3.0037,2.9486,2.9761,10200.0],["1985-11-12",3.0037,3.0863,3.0037,3.0312,46600.0],["1985-11-13",3.0312,3.0588,3.0037,3.0037,10000.0],["1985-11-14",3.0037,3.0312,2.9761,3.0037,11400.0],["1985-11-15",3.0037,3.0312,2.9761,3.0312,17400.0],["1985-11-18",3.0312,3.0588,3.0037,3.0588,7000.0],["1985-11-19",3.0588,3.0863,3.0037,3.0588,22600.0],["1985-11-20",3.0312,3.0312,3.0037,3.0037,23200.0],["1985-11-21",3.0037,3.0588,2.9761,3.0312,33600.0],["1985-11-22",3.0312,3.0588,3.0312,3.0588,39200.0],["1985-11-25",3.0588,3.0588,3.0312,3.0312,11400.0],["1985-11-26",3.0312,3.0588,3.0312,3.0588,4800.0],["1985-11-27",3.0588,3.0588,3.0312,3.0588,6000.0],["1985-11-29",3.0863,3.169,3.0863,3.1414,34800.0],["1985-12-02",3.1414,3.1966,3.1414,3.1414,17200.0],["1985-12-03",3.1414,3.169,3.1139,3.169,20200.0],["1985-12-04",3.169,3.169,3.0863,3.1414,14000.0],["1985-12-05",3.1414,3.1966,3.1139,3.1966,19800.0],["1985-12-06",3.169,3.169,3.1139,3.1414,4400.0],["1985-12-09",3.1414,3.2241,3.1139,3.169,63600.0],["1985-12-10",3.1414,3.1414,3.1139,3.1139,18800.0],["1985-12-11",3.1139,3.169,3.0863,3.1139,25400.0],["1985-12-12",3.1139,3.169,3.0863,3.0863,25400.0],["1985-12-13",3.1139,3.169,3.1139,3.1414,17600.0],["1985-12-16",3.1414,3.2792,3.1414,3.2241,43200.0],["1985-12-17",3.2241,3.2517,3.1966,3.1966,13200.0],["1985-12-18",3.1966,3.2241,3.169,3.1966,37800.0],["1985-12-19",3.1966,3.2792,3.1966,3.2241,37000.0],["1985-12-20",3.2241,3.2792,3.2241,3.2792,18800.0],["1985-12-23",3.2792,3.3068,3.2241,3.2517,43000.0],["1985-12-24",3.1966,3.1966,3.1966,3.1966,4000.0],["1985-12-26",3.1966,3.2517,3.1966,3.1966,37400.0],["1985-12-27",3.1966,3.3343,3.1966,3.2792,13600.0],["1985-12-30",3.2792,3.3068,3.2517,3.3068,27400.0],["1985-12-31",3.2792,3.2792,3.2517,3.2517,8400.0],["1986-01-02",3.2517,3.2792,3.2517,3.2517,16200.0],["1986-01-03",3.2517,3.2792,3.2241,3.2792,22600.0],["1986-01-06",3.2792,3.3068,3.2241,3.2792,54000.0],["1986-01-07",3.2792,3.3343,3.2517,3.3068,16400.0],["1986-01-08",3.3619,3.417,3.3619,3.3619,40600.0],["1986-01-09",3.3343,3.3343,3.3068,3.3068,32200.0],["1986-01-10",3.3068,3.3068,3.3068,3.3068,37400.0],["1986-01-13",3.3068,3.3343,3.3068,3.3343,22800.0],["1986-01-14",3.3343,3.3619,3.3343,3.3619,14800.0],["1986-01-15",3.3619,3.3619,3.3068,3.3619,15200.0],["1986-01-16",3.3619,3.3619,3.3343,3.3343,5400.0],["1986-01-17",3.3343,3.3619,3.3068,3.3068,10800.0],["1986-01-20",3.3068,3.3343,3.3068,3.3343,7400.0],["1986-01-21",3.3343,3.3343,3.3068,3.3068,6400.0],["1986-01-22",3.3068,3.3343,3.3068,3.3343,19000.0],["1986-01-23",3.3343,3.3619,3.3068,3.3068,33800.0],["1986-01-24",3.3068,3.3619,3.3068,3.3619,10800.0],["1986-01-27",3.3619,3.3895,3.3343,3.3343,13000.0],["1986-01-28",3.3343,3.3619,3.3343,3.3343,7000.0],["1986-01-29",3.3343,3.3343,3.2792,3.3068,46800.0],["1986-01-30",3.3068,3.3343,3.3068,3.3343,16200.0],["1986-01-31",3.3343,3.417,3.3068,3.3895,14400.0],["1986-02-03",3.3895,3.417,3.3343,3.3343,51600.0],["1986-02-04",3.3343,3.3619,3.3068,3.3068,19200.0],["1986-02-05",3.3068,3.3619,3.3068,3.3343,7800.0],["1986-02-06",3.3343,3.3895,3.3068,3.3068,17600.0],["1986-02-07",3.3068,3.4997,3.3068,3.4721,20400.0],["1986-02-10",3.4721,3.5272,3.4446,3.5272,22200.0],["1986-02-11",3.5272,3.5272,3.4721,3.4997,28000.0],["1986-02-12",3.4721,3.4721,3.417,3.417,32000.0],["1986-02-13",3.417,3.5272,3.417,3.4997,24000.0],["1986-02-14",3.4721,3.4721,3.4721,3.4721,17200.0],["1986-02-18",3.4721,3.4997,3.4721,3.4997,19800.0],["1986-02-19",3.4997,3.4997,3.4721,3.4721,23400.0],["1986-02-20",3.4721,3.4997,3.4721,3.4721,8800.0],["1986-02-21",3.4721,3.5548,3.4721,3.4997,33000.0],["1986-02-24",3.5272,3.5824,3.5272,3.5824,78600.0],["1986-02-25",3.5824,3.5824,3.5272,3.5272,36000.0],["1986-02-26",3.5272,3.5548,3.4721,3.4721,35000.0],["1986-02-27",3.4721,3.4997,3.4721,3.4721,8000.0],["1986-02-28",3.4721,3.5824,3.4721,3.5824,90800.0],["1986-03-03",3.5824,3.5824,3.4997,3.4997,22400.0],["1986-03-04",3.4997,3.4997,3.4446,3.4446,16800.0],["1986-03-05",3.4446,3.4446,3.3895,3.3895,11600.0],["1986-03-06",3.3895,3.4997,3.3895,3.4446,20400.0],["1986-03-07",3.4446,3.4446,3.3895,3.3895,10600.0],["1986-03-10",3.3895,3.5272,3.3895,3.417,30200.0],["1986-03-11",3.417,3.5272,3.417,3.4997,18200.0],["1986-03-12",3.5272,3.5824,3.5272,3.5824,44000.0],["1986-03-13",3.5824,3.5824,3.3895,3.3895,17200.0],["1986-03-14",3.3895,3.5272,3.3895,3.4997,30800.0],["1986-03-17",3.4997,3.4997,3.4446,3.4446,8800.0],["1986-03-18",3.417,3.417,3.3619,3.417,25200.0],["1986-03-19",3.417,3.4997,3.417,3.417,42800.0],["1986-03-20",3.417,3.4721,3.3895,3.4446,23000.0],["1986-03-21",3.4446,3.5272,3.3895,3.5272,56800.0],["1986-03-24",3.4721,3.4721,3.3895,3.417,14800.0],["1986-03-25",3.417,3.417,3.3619,3.417,26200.0],["1986-03-26",3.417,3.417,3.3619,3.3619,9400.0],["1986-03-27",3.3619,3.417,3.1966,3.1966,74600.0],["1986-03-31",3.1966,3.3068,3.1966,3.2792,27200.0],["1986-04-01",3.3068,3.417,3.3068,3.3619,31400.0],["1986-04-02",3.3619,3.3895,3.3619,3.3619,14800.0],["1986-04-03",3.3619,3.3895,3.3343,3.3619,77000.0],["1986-04-04",3.3619,3.3619,3.3068,3.3343,44200.0],["1986-04-07",3.3343,3.3343,3.3068,3.3343,78800.0],["1986-04-08",3.3343,3.417,3.3068,3.3343,11200.0],["1986-04-09",3.3068,3.3068,3.3068,3.3068,11200.0],["1986-04-10",3.3068,3.3068,3.3068,3.3068,27800.0],["1986-04-11",3.3068,3.3619,3.3068,3.3068,17200.0],["1986-04-14",3.3068,3.3343,3.3068,3.3068,52000.0],["1986-04-15",3.3068,3.3068,3.2517,3.2517,41000.0],["1986-04-16",3.2517,3.3343,3.2517,3.2517,28200.0],["1986-04-17",3.2792,3.3343,3.2792,3.3343,415800.0],["1986-04-18",3.3619,3.4721,3.3619,3.4446,29600.0],["1986-04-21",3.4446,3.4721,3.417,3.417,47400.0],["1986-04-22",3.417,3.4721,3.417,3.4721,23600.0],["1986-04-23",3.4721,3.4721,3.3068,3.3619,14200.0],["1986-04-24",3.3068,3.3068,3.2517,3.3068,19400.0],["1986-04-25",3.3068,3.3343,3.2792,3.3343,31800.0],["1986-04-28",3.3343,3.3895,3.2792,3.3343,7800.0],["1986-04-29",3.3343,3.3895,3.2792,3.2792,8600.0],["1986-04-30",3.2792,3.417,3.2792,3.3343,34400.0],["1986-05-01",3.3343,3.3619,3.2792,3.3068,5400.0],["1986-05-02",3.3068,3.3895,3.2792,3.2792,29200.0],["1986-05-05",3.2792,3.3068,3.2517,3.3068,6800.0],["1986-05-06",3.3068,3.3619,3.2792,3.3343,7400.0],["1986-05-07",3.3343,3.3619,3.2517,3.3068,13000.0],["1986-05-08",3.3343,3.3895,3.3343,3.3343,52800.0],["1986-05-09",3.3343,3.3343,3.2517,3.2517,33600.0],["1986-05-12",3.2517,3.3068,3.1966,3.3068,26200.0],["1986-05-13",3.3068,3.3068,3.3068,3.3068,24800.0],["1986-05-14",3.3068,3.3068,3.2792,3.2792,72800.0],["1986-05-15",3.2792,3.2792,3.2241,3.2241,13200.0],["1986-05-16",3.2241,3.2517,3.2241,3.2241,16200.0],["1986-05-19",3.2241,3.2517,3.2241,3.2241,8200.0],["1986-05-20",3.2241,3.2792,3.2241,3.2792,22600.0],["1986-05-21",3.2792,3.2792,3.1966,3.2241,70200.0],["1986-05-22",3.2241,3.3068,3.2241,3.3068,31000.0],["1986-05-23",3.3068,3.5272,3.3068,3.5272,113000.0],["1986-05-27",3.5272,3.665,3.4721,3.5548,76800.0],["1986-05-28",3.5548,3.6926,3.5272,3.6099,152000.0],["1986-05-29",3.6099,3.6926,3.6099,3.6375,53200.0],["1986-05-30",3.6375,3.6926,3.6375,3.6375,123200.0],["1986-06-02",3.6375,3.6926,3.6375,3.665,44200.0],["1986-06-03",3.665,3.665,3.5548,3.665,25400.0],["1986-06-04",3.665,3.665,3.6099,3.665,7000.0],["1986-06-05",3.6375,3.6375,3.5272,3.5272,25400.0],["1986-06-06",3.5272,3.5824,3.4997,3.5548,10400.0],["1986-06-09",3.5548,3.5824,3.417,3.4446,18400.0],["1986-06-10",3.3895,3.3895,3.3343,3.3343,34600.0],["1986-06-11",3.3619,3.417,3.3619,3.3619,12600.0],["1986-06-12",3.3619,3.4721,3.3619,3.4446,23800.0],["1986-06-13",3.4446,3.4446,3.3619,3.417,15600.0],["1986-06-16",3.417,3.6099,3.417,3.5548,25600.0],["1986-06-17",3.5548,3.7201,3.5272,3.7201,30000.0],["1986-06-18",3.6926,3.6926,3.5548,3.6375,33200.0],["1986-06-19",3.6375,3.6926,3.6099,3.6375,19600.0],["1986-06-20",3.6099,3.6099,3.5272,3.5824,73400.0],["1986-06-23",3.5824,3.6099,3.5272,3.5548,16400.0],["1986-06-24",3.5824,3.5824,3.5824,3.5824,7800.0],["1986-06-25",3.5824,3.6375,3.5272,3.5824,10000.0],["1986-06-26",3.5824,3.5824,3.4997,3.5824,34400.0],["1986-06-27",3.5548,3.5548,3.5272,3.5272,27200.0],["1986-06-30",3.5272,3.6099,3.4997,3.6099,53400.0],["1986-07-01",3.6099,3.6099,3.5272,3.5272,9400.0],["1986-07-02",3.5824,3.6099,3.5824,3.5824,17400.0],["1986-07-03",3.5824,3.6099,3.5824,3.5824,10800.0],["1986-07-07",3.5824,3.5824,3.4997,3.4997,24400.0],["1986-07-08",3.4997,3.4997,3.3343,3.3619,18200.0],["1986-07-09",3.3895,3.4446,3.3895,3.417,12000.0],["1986-07-10",3.417,3.4446,3.417,3.4446,7600.0],["1986-07-11",3.4446,3.4721,3.417,3.4721,1800.0],["1986-07-14",3.417,3.417,3.3343,3.3343,13000.0],["1986-07-15",3.3343,3.417,3.3343,3.3343,30800.0],["1986-07-16",3.3343,3.3895,3.3343,3.3619,37000.0],["1986-07-17",3.3619,3.3895,3.3343,3.3619,24200.0],["1986-07-18",3.3619,3.3895,3.3619,3.3619,17800.0],["1986-07-21",3.3619,3.417,3.3619,3.417,11800.0],["1986-07-22",3.4446,3.4721,3.4446,3.4446,38600.0],["1986-07-23",3.4446,3.4997,3.417,3.4446,24600.0],["1986-07-24",3.4446,3.4721,3.4446,3.4446,25600.0],["1986-07-25",3.417,3.417,3.417,3.417,2800.0],["1986-07-28",3.417,3.4721,3.3895,3.3895,22000.0],["1986-07-29",3.3895,3.3895,3.3343,3.3895,4400.0],["1986-07-30",3.3895,3.3895,3.3343,3.3895,14400.0],["1986-07-31",3.3895,3.3895,3.3343,3.3343,11600.0],["1986-08-01",3.3343,3.3343,3.3343,3.3343,8800.0],["1986-08-04",3.3343,3.3343,3.3068,3.3343,7600.0],["1986-08-05",3.3343,3.3343,3.3068,3.3068,31800.0],["1986-08-06",3.3068,3.3619,3.3068,3.3068,12600.0],["1986-08-07",3.3068,3.3343,3.3068,3.3068,26000.0],["1986-08-08",3.2792,3.2792,3.2792,3.2792,8400.0],["1986-08-11",3.2792,3.3343,3.2792,3.2792,7000.0],["1986-08-12",3.3068,3.3343,3.3068,3.3343,7400.0],["1986-08-13",3.3343,3.417,3.3343,3.3895,36800.0],["1986-08-14",3.3895,3.417,3.3895,3.417,9400.0],["1986-08-15",3.417,3.417,3.3619,3.3619,21200.0],["1986-08-18",3.3619,3.3619,3.2517,3.2517,18400.0],["1986-08-19",3.2792,3.3343,3.2792,3.3068,19200.0],["1986-08-20",3.3343,3.3619,3.3343,3.3343,16000.0],["1986-08-21",3.3343,3.3895,3.3343,3.3895,13400.0],["1986-08-22",3.3619,3.3619,3.3343,3.3343,18600.0],["1986-08-25",3.3619,3.417,3.3619,3.3619,19800.0],["1986-08-26",3.3619,3.417,3.3619,3.3619,9600.0],["1986-08-27",3.3619,3.4721,3.3619,3.4446,19600.0],["1986-08-28",3.4446,3.4721,3.417,3.4446,59600.0],["1986-08-29",3.4446,3.4446,3.417,3.417,11000.0],["1986-09-02",3.417,3.5272,3.3895,3.5272,24800.0],["1986-09-03",3.4721,3.4721,3.3895,3.417,17400.0],["1986-09-04",3.417,3.4997,3.3895,3.4997,12400.0],["1986-09-05",3.4446,3.4446,3.3895,3.3895,11000.0],["1986-09-08",3.3895,3.4997,3.3895,3.4997,12000.0],["1986-09-09",3.4997,3.5272,3.4721,3.4997,31000.0],["1986-09-10",3.4997,3.5824,3.4446,3.5272,74400.0],["1986-09-11",3.5272,3.5272,3.4721,3.5272,52400.0],["1986-09-12",3.5272,3.5548,3.5272,3.5272,134400.0],["1986-09-15",3.5272,3.5548,3.5272,3.5272,18800.0],["1986-09-16",3.5272,3.5272,3.5272,3.5272,124200.0],["1986-09-17",3.5272,3.5548,3.5272,3.5272,17400.0],["1986-09-18",3.5272,3.5548,3.4997,3.5272,211800.0],["1986-09-19",3.5272,3.5272,3.4997,3.5272,42000.0],["1986-09-22",3.5272,3.5548,3.5272,3.5272,20800.0],["1986-09-23",3.5272,3.5272,3.5272,3.5272,2400.0],["1986-09-24",3.5548,3.5548,3.5548,3.5548,31000.0],["1986-09-25",3.5548,3.5824,3.5548,3.5548,50800.0],["1986-09-26",3.5548,3.5548,3.5272,3.5272,7600.0],["1986-09-29",3.5272,3.5548,3.5272,3.5548,21400.0],["1986-09-30",3.5548,3.5548,3.5272,3.5272,51400.0],["1986-10-01",3.5272,3.5548,3.4997,3.4997,15000.0],["1986-10-02",3.4997,3.4997,3.4997,3.4997,4400.0],["1986-10-03",3.4721,3.4721,3.4721,3.4721,4000.0],["1986-10-06",3.4721,3.4997,3.4721,3.4721,17200.0],["1986-10-07",3.4721,3.4997,3.4721,3.4721,5200.0],["1986-10-08",3.4721,3.5272,3.4446,3.5272,40600.0],["1986-10-09",3.5272,3.5548,3.4997,3.4997,19000.0],["1986-10-10",3.4997,3.5548,3.4997,3.5272,15800.0],["1986-10-13",3.5272,3.5548,3.5272,3.5272,7400.0],["1986-10-14",3.4997,3.4997,3.4997,3.4997,4200.0],["1986-10-15",3.4997,3.5824,3.4721,3.5824,55400.0],["1986-10-16",3.5824,3.6375,3.5272,3.5824,35600.0],["1986-10-17",3.6375,3.7477,3.6375,3.6926,56800.0],["1986-10-20",3.6926,3.7477,3.5824,3.6375,26200.0],["1986-10-21",3.6375,3.6375,3.5824,3.5824,14000.0],["1986-10-22",3.5824,3.6099,3.5272,3.6099,12400.0],["1986-10-23",3.6099,3.6099,3.5548,3.6099,5400.0],["1986-10-24",3.6099,3.6375,3.5824,3.5824,12200.0],["1986-10-27",3.5824,3.6099,3.4997,3.4997,8400.0],["1986-10-28",3.5272,3.5548,3.5272,3.5548,7800.0],["1986-10-29",3.5548,3.5548,3.4997,3.5548,9400.0],["1986-10-30",3.5548,3.5824,3.5272,3.5272,2600.0],["1986-10-31",3.5272,3.7201,3.5272,3.7201,108400.0],["1986-11-03",3.7201,3.7477,3.6926,3.7477,57600.0],["1986-11-04",3.7477,3.7477,3.6926,3.7201,64000.0],["1986-11-05",3.7201,3.7477,3.6926,3.7201,13600.0],["1986-11-06",3.7201,3.7477,3.6926,3.6926,26200.0],["1986-11-07",3.6926,3.7201,3.6926,3.6926,8600.0],["1986-11-10",3.6926,3.7201,3.6375,3.6926,14400.0],["1986-11-11",3.6926,3.6926,3.6099,3.665,17200.0],["1986-11-12",3.6375,3.6375,3.6099,3.6099,11000.0],["1986-11-13",3.6099,3.6926,3.6099,3.6375,23200.0],["1986-11-14",3.6375,3.6926,3.6375,3.6375,17400.0],["1986-11-17",3.6375,3.665,3.5824,3.6375,87400.0],["1986-11-18",3.6375,3.6926,3.6099,3.6099,31000.0],["1986-11-19",3.6099,3.6375,3.5824,3.6375,11600.0],["1986-11-20",3.6375,3.7477,3.6099,3.7201,19600.0],["1986-11-21",3.7201,3.7477,3.6375,3.6375,15200.0],["1986-11-24",3.6926,3.7477,3.6926,3.6926,22000.0],["1986-11-25",3.6926,3.7477,3.6375,3.6926,21600.0],["1986-11-26",3.6926,3.6926,3.6099,3.6375,25200.0],["1986-11-28",3.6375,3.6375,3.5824,3.6375,4400.0],["1986-12-01",3.6375,3.6375,3.5824,3.5824,5000.0],["1986-12-02",3.5824,3.6926,3.5824,3.6099,35400.0],["1986-12-03",3.6099,3.6926,3.6099,3.6375,20800.0],["1986-12-04",3.6375,3.6375,3.5824,3.6099,14800.0],["1986-12-05",3.6375,3.6926,3.6375,3.6375,13400.0],["1986-12-08",3.6375,3.665,3.5824,3.5824,15200.0],["1986-12-09",3.6375,3.665,3.6375,3.6375,22200.0],["1986-12-10",3.6375,3.6926,3.5824,3.5824,48400.0],["1986-12-11",3.5824,3.5824,3.5548,3.5548,16800.0],["1986-12-12",3.5548,3.5824,3.5548,3.5824,13000.0],["1986-12-15",3.5548,3.5548,3.4721,3.5548,51800.0],["1986-12-16",3.5548,3.5548,3.5272,3.5548,16000.0],["1986-12-17",3.5548,3.6099,3.5272,3.5272,10400.0],["1986-12-18",3.5272,3.5548,3.5272,3.5272,22000.0],["1986-12-19",3.5272,3.5548,3.4997,3.5272,40600.0],["1986-12-22",3.5272,3.5548,3.4721,3.4997,32000.0],["1986-12-23",3.4997,3.5272,3.417,3.417,122600.0],["1986-12-24",3.4721,3.4997,3.4721,3.4721,6400.0],["1986-12-26",3.4721,3.5272,3.4446,3.4997,9400.0],["1986-12-29",3.4721,3.4721,3.417,3.4446,8800.0],["1986-12-30",3.4446,3.4721,3.3895,3.4721,39200.0],["1986-12-31",3.4721,3.4997,3.4446,3.4997,29400.0],["1987-01-02",3.4997,3.5272,3.4997,3.5272,30400.0],["1987-01-05",3.5548,3.7477,3.5548,3.665,18800.0],["1987-01-06",3.665,3.7477,3.6375,3.6375,15000.0],["1987-01-07",3.6375,3.7752,3.5824,3.7752,20000.0],["1987-01-08",3.7752,3.8855,3.7752,3.8304,13600.0],["1987-01-09",3.8304,3.9406,3.8028,3.8028,19000.0],["1987-01-12",3.8028,3.913,3.7477,3.8579,21800.0],["1987-01-13",3.8579,3.913,3.8028,3.8028,9200.0],["1987-01-14",3.8028,3.8304,3.7477,3.7477,22800.0],["1987-01-15",3.7477,3.8304,3.6926,3.7752,9000.0],["1987-01-16",3.7753,3.7753,3.665,3.6926,20400.0],["1987-01-19",3.6926,3.8579,3.6926,3.8579,12000.0],["1987-01-20",3.8579,3.9406,3.8028,3.8028,25200.0],["1987-01-21",3.8028,3.8579,3.7477,3.7477,14600.0],["1987-01-22",3.7477,3.8028,3.6926,3.7477,8200.0],["1987-01-23",3.7477,3.7477,3.665,3.665,16600.0],["1987-01-26",3.665,3.665,3.665,3.665,3400.0],["1987-01-27",3.665,3.6926,3.665,3.665,9600.0],["1987-01-28",3.7477,3.8579,3.7477,3.8304,42200.0],["1987-01-29",3.8304,3.8304,3.6926,3.7201,74400.0],["1987-01-30",3.7201,3.7477,3.6926,3.6926,56200.0],["1987-02-02",3.6926,3.7752,3.6926,3.7477,279800.0],["1987-02-03",3.8579,4.0508,3.8579,4.0508,83800.0],["1987-02-04",4.0508,4.1059,3.9681,4.0508,24000.0],["1987-02-05",4.0797,4.0797,3.9964,4.0242,29400.0],["1987-02-06",4.0242,4.0519,3.9409,3.9409,5800.0],["1987-02-09",3.9409,4.0242,3.8854,3.8854,10400.0],["1987-02-10",3.8854,3.9964,3.8577,3.9964,23600.0],["1987-02-11",4.0519,4.1907,4.0519,4.1907,21200.0],["1987-02-12",4.1907,4.1907,4.0519,4.1629,21600.0],["1987-02-13",4.1629,4.1907,4.0797,4.1074,10200.0],["1987-02-17",4.1074,4.2184,4.1074,4.2184,221600.0],["1987-02-18",4.2184,4.3017,4.2184,4.2462,164000.0],["1987-02-19",4.2462,4.2462,4.1907,4.1907,18800.0],["1987-02-20",4.1907,4.2462,4.1907,4.2462,28800.0],["1987-02-23",4.2462,4.2462,4.1907,4.2462,19800.0],["1987-02-24",4.1907,4.1907,4.1352,4.1352,21000.0],["1987-02-25",4.1352,4.2184,4.1074,4.1907,15000.0],["1987-02-26",4.1907,4.2462,4.1352,4.1629,27200.0],["1987-02-27",4.1629,4.2184,4.1352,4.1629,17600.0],["1987-03-02",4.1629,4.2184,4.1074,4.1629,15400.0],["1987-03-03",4.1629,4.1629,4.1074,4.1352,11600.0],["1987-03-04",4.1352,4.1907,4.1352,4.1907,9800.0],["1987-03-05",4.1907,4.2184,4.1352,4.1629,28800.0],["1987-03-06",4.1629,4.1907,4.1352,4.1907,43000.0],["1987-03-09",4.1629,4.1629,4.1352,4.1629,12200.0],["1987-03-10",4.1907,4.3017,4.1907,4.3017,19400.0],["1987-03-11",4.3017,4.4405,4.2184,4.4127,36000.0],["1987-03-12",4.385,4.385,4.2739,4.3017,15800.0],["1987-03-13",4.3017,4.4127,4.2462,4.3017,59000.0],["1987-03-16",4.3017,4.3017,4.2462,4.2739,6800.0],["1987-03-17",4.2739,4.496,4.2739,4.4405,36400.0],["1987-03-18",4.4405,4.4405,4.385,4.385,26600.0],["1987-03-19",4.385,4.5237,4.385,4.385,30800.0],["1987-03-20",4.385,4.4405,4.385,4.4405,52400.0],["1987-03-23",4.4127,4.4127,4.3572,4.3572,91400.0],["1987-03-24",4.385,4.4127,4.385,4.385,7600.0],["1987-03-25",4.385,4.4127,4.3572,4.4127,6400.0],["1987-03-26",4.4127,4.4682,4.385,4.4682,39800.0],["1987-03-27",4.4682,4.4682,4.4405,4.4682,2200.0],["1987-03-30",4.4127,4.4127,4.1907,4.1907,13200.0],["1987-03-31",4.1907,4.2184,4.1352,4.2184,46800.0],["1987-04-01",4.2184,4.3017,4.2184,4.2462,10600.0],["1987-04-02",4.2462,4.3295,4.2184,4.3295,3400.0],["1987-04-03",4.3295,4.385,4.2739,4.385,17400.0],["1987-04-06",4.385,4.4405,4.3295,4.3295,15000.0],["1987-04-07",4.3295,4.4127,4.3295,4.3295,22800.0],["1987-04-08",4.3295,4.385,4.3017,4.385,7600.0],["1987-04-09",4.385,4.4127,4.3017,4.3017,18200.0],["1987-04-10",4.274,4.274,4.1629,4.1907,3600.0],["1987-04-13",4.1907,4.2184,4.0519,4.1074,26400.0],["1987-04-14",4.0519,4.0519,3.9409,3.9964,22200.0],["1987-04-15",3.9964,4.0242,3.9409,4.0242,22400.0],["1987-04-16",4.0242,4.0519,3.9687,3.9964,21400.0],["1987-04-20",4.0519,4.1074,4.0519,4.0519,34800.0],["1987-04-21",4.0519,4.0797,4.0519,4.0797,1800.0],["1987-04-22",4.1074,4.1352,4.1074,4.1352,3400.0],["1987-04-23",4.1352,4.1629,4.1074,4.1352,18400.0],["1987-04-24",4.1352,4.1629,4.0797,4.1352,9600.0],["1987-04-27",4.1352,4.1352,4.0797,4.1074,10000.0],["1987-04-28",4.1352,4.1907,4.1352,4.1907,17200.0],["1987-04-29",4.1907,4.2184,4.1629,4.1629,25600.0],["1987-04-30",4.1629,4.2184,4.1629,4.1907,20600.0],["1987-05-01",4.2184,4.2184,4.2184,4.2184,60600.0],["1987-05-04",4.1629,4.1629,4.0797,4.0797,165200.0],["1987-05-05",4.1087,4.1087,4.0528,4.1087,16600.0],["1987-05-06",4.1087,4.1367,4.1087,4.1087,6000.0],["1987-05-07",4.1087,4.1646,4.0808,4.0808,6600.0],["1987-05-08",4.0808,4.1367,4.0808,4.0808,3200.0],["1987-05-11",4.0808,4.1367,4.0249,4.0808,47400.0],["1987-05-12",4.1367,4.2485,4.1367,4.1367,26000.0],["1987-05-13",4.1367,4.1646,4.1367,4.1367,5600.0],["1987-05-14",4.1367,4.1367,4.1367,4.1367,1000.0],["1987-05-15",4.1367,4.1646,4.1367,4.1367,14800.0],["1987-05-18",4.1087,4.1087,4.1087,4.1087,7200.0],["1987-05-19",4.1087,4.1926,4.1087,4.1087,23000.0],["1987-05-20",4.1087,4.1087,4.0808,4.0808,12400.0],["1987-05-21",4.1087,4.1926,4.1087,4.1367,6200.0],["1987-05-22",4.1367,4.1926,4.1367,4.1367,8600.0],["1987-05-26",4.1367,4.1926,4.1367,4.1926,20400.0],["1987-05-27",4.1926,4.2205,4.1367,4.1646,21000.0],["1987-05-28",4.1646,4.2205,4.1367,4.1367,8000.0],["1987-05-29",4.2485,4.2485,4.2485,4.2485,10000.0],["1987-06-01",4.2205,4.2205,4.1646,4.1646,4200.0],["1987-06-02",4.1646,4.1926,4.1367,4.1367,17600.0],["1987-06-03",4.1646,4.2205,4.1646,4.1646,4000.0],["1987-06-04",4.1646,4.2205,4.1646,4.1926,60800.0],["1987-06-05",4.1926,4.2205,4.1646,4.1926,34400.0],["1987-06-08",4.1926,4.1926,4.1646,4.1926,30600.0],["1987-06-09",4.1646,4.1646,4.1646,4.1646,12400.0],["1987-06-10",4.1646,4.1926,4.1367,4.1646,14000.0],["1987-06-11",4.1646,4.1926,4.1087,4.1926,6800.0],["1987-06-12",4.1926,4.1926,4.1367,4.1926,1800.0],["1987-06-15",4.1926,4.1926,4.1087,4.1087,6400.0],["1987-06-16",4.1087,4.1367,4.0808,4.1087,8800.0],["1987-06-17",4.0528,4.0528,3.9969,4.0249,16800.0],["1987-06-18",4.0249,4.0249,3.9131,3.9131,12200.0],["1987-06-19",3.941,4.0808,3.941,4.0249,93600.0],["1987-06-22",4.0249,4.1367,4.0249,4.1367,9400.0],["1987-06-23",4.0808,4.0808,4.0249,4.0249,2400.0],["1987-06-24",4.0249,4.0528,3.969,4.0528,5400.0],["1987-06-25",4.0249,4.0249,3.9969,4.0249,20800.0],["1987-06-26",4.0249,4.0528,3.9969,4.0528,3000.0],["1987-06-29",4.0249,4.0249,3.9969,4.0249,11400.0],["1987-06-30",4.0249,4.0249,3.969,4.0249,12600.0],["1987-07-01",4.0249,4.0808,3.969,4.0808,9600.0],["1987-07-02",4.0808,4.1367,4.0808,4.0808,16200.0],["1987-07-06",4.0808,4.1926,4.0808,4.0808,99400.0],["1987-07-07",4.0808,4.1367,4.0808,4.1367,9200.0],["1987-07-08",4.1367,4.1926,4.1087,4.1926,60600.0],["1987-07-09",4.1926,4.1926,4.1367,4.1367,7600.0],["1987-07-10",4.1367,4.1367,4.1367,4.1367,3200.0],["1987-07-13",4.1926,4.2764,4.1926,4.1926,36000.0],["1987-07-14",4.1926,4.2485,4.1926,4.2485,2800.0],["1987-07-15",4.1926,4.1926,4.1926,4.1926,2000.0],["1987-07-16",4.1926,4.1926,4.1646,4.1646,3800.0],["1987-07-17",4.1646,4.2205,4.1646,4.1926,11000.0],["1987-07-20",4.1926,4.2485,4.1926,4.1926,29800.0],["1987-07-21",4.1926,4.2205,4.1926,4.1926,4000.0],["1987-07-22",4.1926,4.1926,4.1646,4.1646,10400.0],["1987-07-23",4.1646,4.2764,4.1646,4.1926,48400.0],["1987-07-24",4.2485,4.2485,4.2485,4.2485,2000.0],["1987-07-27",4.2485,4.2764,4.1926,4.1926,48000.0],["1987-07-28",4.1646,4.1646,4.1367,4.1367,20000.0],["1987-07-29",4.1646,4.1926,4.1646,4.1926,180400.0],["1987-07-30",4.1926,4.2485,4.1646,4.2485,161800.0],["1987-07-31",4.2485,4.4162,4.1926,4.4162,43000.0],["1987-08-03",4.3603,4.3603,4.3044,4.3044,1800.0],["1987-08-04",4.2485,4.2485,4.2485,4.2485,3200.0],["1987-08-05",4.2496,4.2496,4.2215,4.2215,1000.0],["1987-08-06",4.2215,4.2215,4.1933,4.1933,15200.0],["1987-08-07",4.1933,4.2496,4.1933,4.2496,8400.0],["1987-08-10",4.2496,4.3903,4.2496,4.3622,46600.0],["1987-08-11",4.3622,4.4748,4.3622,4.4466,34400.0],["1987-08-12",4.3903,4.3903,4.3059,4.3622,22800.0],["1987-08-13",4.3622,4.4185,4.3341,4.4185,10800.0],["1987-08-14",4.4185,4.5311,4.3622,4.4748,59800.0],["1987-08-17",4.4748,4.5592,4.3059,4.3059,15800.0],["1987-08-18",4.3059,4.3903,4.3059,4.3341,13400.0],["1987-08-19",4.3341,4.3622,4.3341,4.3622,4000.0],["1987-08-20",4.4185,4.5592,4.4185,4.5592,17000.0],["1987-08-21",4.6155,4.7281,4.6155,4.6999,36000.0],["1987-08-24",4.6999,4.6999,4.6436,4.6718,12400.0],["1987-08-25",4.6718,4.6718,4.6155,4.6436,9200.0],["1987-08-26",4.6718,4.6999,4.6718,4.6999,8600.0],["1987-08-27",4.6999,4.6999,4.6436,4.6436,16400.0],["1987-08-28",4.6999,4.7843,4.6999,4.7281,32600.0],["1987-08-31",4.6718,4.6718,4.5873,4.6155,6800.0],["1987-09-01",4.6155,4.6155,4.4466,4.4466,134800.0],["1987-09-02",4.3903,4.3903,4.2778,4.3341,16200.0],["1987-09-03",4.3341,4.3903,4.2778,4.3341,50600.0],["1987-09-04",4.3341,4.3341,4.3341,4.3341,8000.0],["1987-09-08",4.2778,4.2778,4.1652,4.1652,19000.0],["1987-09-09",4.1652,4.3059,4.1652,4.3059,8200.0],["1987-09-10",4.3059,4.3622,4.3059,4.3622,11000.0],["1987-09-11",4.3622,4.4466,4.3622,4.4466,23000.0],["1987-09-14",4.4466,4.4466,4.3903,4.4185,41200.0],["1987-09-15",4.4185,4.4185,4.3622,4.4185,2400.0],["1987-09-16",4.3903,4.3903,4.2778,4.3341,7400.0],["1987-09-17",4.3903,4.4466,4.3903,4.4466,1200.0],["1987-09-18",4.4466,4.5029,4.4466,4.4466,11200.0],["1987-09-21",4.4466,4.4466,4.3341,4.3341,10800.0],["1987-09-22",4.3341,4.3341,4.2215,4.3341,8600.0],["1987-09-23",4.3341,4.3903,4.3341,4.3341,2600.0],["1987-09-24",4.3341,4.3903,4.3341,4.3341,2400.0],["1987-09-25",4.3341,4.3341,4.3341,4.3341,200.0],["1987-09-28",4.3903,4.4466,4.3903,4.4466,22400.0],["1987-09-29",4.4466,4.4466,4.3903,4.3903,8000.0],["1987-09-30",4.4185,4.5029,4.4185,4.4748,20000.0],["1987-10-01",4.4748,4.5592,4.4466,4.5592,9000.0],["1987-10-02",4.5592,4.6155,4.5029,4.5029,15000.0],["1987-10-05",4.5311,4.5873,4.5311,4.5592,12600.0],["1987-10-06",4.5592,4.6155,4.5311,4.5311,69600.0],["1987-10-07",4.5311,4.7281,4.5311,4.6155,33000.0],["1987-10-08",4.6155,4.6718,4.5592,4.6436,54800.0],["1987-10-09",4.6436,4.6718,4.6436,4.6436,6800.0],["1987-10-12",4.6436,4.6436,4.6155,4.6155,25800.0],["1987-10-13",4.6155,4.6155,4.6155,4.6155,6600.0],["1987-10-14",4.6155,4.6436,4.5873,4.5873,12600.0],["1987-10-15",4.5873,4.6436,4.4466,4.4466,32400.0],["1987-10-16",4.4466,4.5029,4.2215,4.2215,26200.0],["1987-10-19",3.9963,3.9963,3.6023,3.7712,111800.0],["1987-10-20",3.7712,3.7712,3.2646,3.3772,46800.0],["1987-10-21",3.3772,3.6023,3.3772,3.5742,38400.0],["1987-10-22",3.5742,3.5742,3.4335,3.4898,16800.0],["1987-10-23",3.4335,3.4335,3.3772,3.4335,157200.0],["1987-10-26",3.3772,3.3772,3.152,3.152,126600.0],["1987-10-27",3.152,3.2083,3.152,3.2083,12400.0],["1987-10-28",3.152,3.152,2.9832,3.0395,44400.0],["1987-10-29",3.0395,3.152,2.9832,3.0958,69400.0],["1987-10-30",3.0958,3.3209,3.0958,3.2646,13400.0],["1987-11-02",3.3772,3.5742,3.3772,3.3772,29200.0],["1987-11-03",3.3772,3.4335,3.2646,3.2646,15000.0],["1987-11-04",3.2964,3.3249,3.2396,3.2396,134400.0],["1987-11-05",3.2396,3.2964,3.2396,3.2964,204800.0],["1987-11-06",3.3249,3.4669,3.3249,3.4101,17000.0],["1987-11-09",3.4101,3.4101,3.3249,3.3533,33000.0],["1987-11-10",3.2964,3.2964,3.268,3.268,57800.0],["1987-11-11",3.2964,3.2964,3.2964,3.2964,11000.0],["1987-11-12",3.2964,3.3533,3.2964,3.3533,2200.0],["1987-11-13",3.4101,3.4101,3.4101,3.4101,10600.0],["1987-11-16",3.4101,3.4101,3.3533,3.3533,9000.0],["1987-11-17",3.3249,3.3249,3.2964,3.3249,8000.0],["1987-11-18",3.3249,3.4101,3.2964,3.4101,65200.0],["1987-11-19",3.4101,3.4669,3.4101,3.4101,31800.0],["1987-11-20",3.4101,3.4669,3.3533,3.4101,27800.0],["1987-11-23",3.4101,3.4101,3.3533,3.4101,22800.0],["1987-11-24",3.4101,3.4669,3.3533,3.4101,37600.0],["1987-11-25",3.4101,3.4101,3.3533,3.3533,8000.0],["1987-11-27",3.2964,3.2964,3.2964,3.2964,13200.0],["1987-11-30",3.2964,3.4101,3.1828,3.1828,88800.0],["1987-12-01",3.1828,3.1828,3.1259,3.1259,11600.0],["1987-12-02",3.1259,3.1259,2.8986,2.9554,13800.0],["1987-12-03",2.8986,2.8986,2.8418,2.8986,17200.0],["1987-12-04",2.8986,2.9554,2.8986,2.9554,21800.0],["1987-12-07",2.927,2.927,2.8418,2.8418,18600.0],["1987-12-08",2.8418,2.9554,2.8418,2.9554,11200.0],["1987-12-09",2.9554,3.0123,2.927,2.9838,16000.0],["1987-12-10",2.9838,2.9838,2.8986,2.9554,9000.0],["1987-12-11",2.9554,2.9838,2.9554,2.9838,1400.0],["1987-12-14",2.9838,3.0691,2.9838,3.0691,14600.0],["1987-12-15",3.0691,3.1259,3.0123,3.1259,19600.0],["1987-12-16",3.1259,3.1544,3.0407,3.0691,92200.0],["1987-12-17",3.0691,3.1828,3.0691,3.1544,10400.0],["1987-12-18",3.1544,3.2396,3.1259,3.2396,39000.0],["1987-12-21",3.2396,3.3817,3.1828,3.3249,18000.0],["1987-12-22",3.3249,3.3249,3.268,3.3249,17800.0],["1987-12-23",3.3249,3.3817,3.3249,3.3249,5200.0],["1987-12-24",3.3249,3.3249,3.2112,3.2396,13600.0],["1987-12-28",3.2396,3.3249,3.2112,3.3249,3200.0],["1987-12-29",3.3249,3.3249,3.2964,3.3249,5000.0],["1987-12-30",3.3249,3.3817,3.2396,3.2396,6400.0],["1987-12-31",3.2396,3.2964,3.1828,3.2112,12000.0],["1988-01-04",3.2112,3.2964,3.2112,3.2964,4400.0],["1988-01-05",3.3533,3.4101,3.2964,3.2964,7800.0],["1988-01-06",3.3533,3.3533,3.2964,3.3249,17400.0],["1988-01-07",3.3249,3.3533,3.3249,3.3533,1000.0],["1988-01-08",3.4101,3.4101,3.2964,3.2964,18600.0],["1988-01-11",3.2964,3.2964,3.2396,3.268,22400.0],["1988-01-12",3.2964,3.2964,3.2964,3.2964,19600.0],["1988-01-13",3.2964,3.2964,3.2964,3.2964,5000.0],["1988-01-14",3.2964,3.2964,3.2964,3.2964,600.0],["1988-01-15",3.3533,3.3533,3.3249,3.3249,3600.0],["1988-01-18",3.3533,3.4101,3.3533,3.4101,1400.0],["1988-01-19",3.3249,3.4385,3.3249,3.4385,34800.0],["1988-01-20",3.4385,3.4385,3.4101,3.4101,317800.0],["1988-01-21",3.3817,3.4101,3.3533,3.4101,27000.0],["1988-01-22",3.3533,3.5238,3.3533,3.4954,18400.0],["1988-01-25",3.4385,3.4669,3.4385,3.4385,10600.0],["1988-01-26",3.4385,3.4669,3.4101,3.4669,39800.0],["1988-01-27",3.4954,3.4954,3.2964,3.3533,27200.0],["1988-01-28",3.4101,3.5806,3.4101,3.5806,24200.0],["1988-01-29",3.5522,3.6943,3.5522,3.6943,8800.0],["1988-02-01",3.6375,3.6659,3.609,3.6375,3800.0],["1988-02-02",3.6375,3.6375,3.5806,3.6375,9600.0],["1988-02-03",3.6375,3.6375,3.609,3.609,17400.0],["1988-02-04",3.5838,3.6125,3.5838,3.6125,52600.0],["1988-02-05",3.5838,3.5838,3.5838,3.5838,2000.0],["1988-02-08",3.5838,3.5838,3.5838,3.5838,3800.0],["1988-02-09",3.6411,3.6411,3.5838,3.5838,7200.0],["1988-02-10",3.5551,3.6698,3.5551,3.6698,6200.0],["1988-02-11",3.6125,3.6698,3.6125,3.6125,11200.0],["1988-02-12",3.6125,3.6698,3.6125,3.6411,2000.0],["1988-02-16",3.6125,3.6411,3.5838,3.6411,6000.0],["1988-02-17",3.6698,3.6698,3.5838,3.5838,341000.0],["1988-02-18",3.5551,3.6411,3.5551,3.6411,4400.0],["1988-02-19",3.6125,3.6411,3.5838,3.6411,4800.0],["1988-02-22",3.6411,3.6698,3.6125,3.6698,5000.0],["1988-02-23",3.6125,3.7272,3.6125,3.7272,13800.0],["1988-02-24",3.7272,3.8418,3.7272,3.8418,19400.0],["1988-02-25",3.8132,3.8705,3.7845,3.7845,4600.0],["1988-02-26",3.7558,3.7558,3.7272,3.7272,8000.0],["1988-02-29",3.6985,3.7845,3.6985,3.7845,5000.0],["1988-03-01",3.7558,3.7558,3.6985,3.7558,3800.0],["1988-03-02",3.6985,3.7558,3.6125,3.6125,24400.0],["1988-03-03",3.6125,3.6411,3.6125,3.6125,9800.0],["1988-03-04",3.6698,3.7558,3.6698,3.6985,33600.0],["1988-03-07",3.6698,3.7272,3.6698,3.7272,4000.0],["1988-03-08",3.6985,3.7558,3.6698,3.7272,48600.0],["1988-03-09",3.6985,3.7272,3.6985,3.7272,27000.0],["1988-03-10",3.7272,3.7272,3.6985,3.6985,13200.0],["1988-03-11",3.7558,3.7558,3.6698,3.7272,118200.0],["1988-03-14",3.7558,3.7558,3.6985,3.6985,8800.0],["1988-03-15",3.7272,3.7272,3.6411,3.6411,26200.0],["1988-03-16",3.6985,3.7272,3.6698,3.7272,4600.0],["1988-03-17",3.6985,3.8132,3.6985,3.8132,14200.0],["1988-03-18",3.8418,4.0999,3.8418,4.0425,47400.0],["1988-03-21",3.9278,4.0139,3.9278,4.0139,20000.0],["1988-03-22",4.0712,4.0999,4.0425,4.0425,13800.0],["1988-03-23",4.0139,4.0712,3.9565,4.0712,23800.0],["1988-03-24",4.0139,4.0139,3.7845,3.8992,19200.0],["1988-03-25",3.9565,3.9565,3.7845,3.7845,5200.0],["1988-03-28",3.8418,3.8418,3.6698,3.6698,10200.0],["1988-03-29",3.6985,3.6985,3.6411,3.6698,7200.0],["1988-03-30",3.7272,3.7272,3.6985,3.7272,5400.0],["1988-03-31",3.6698,3.8418,3.6698,3.8418,14400.0],["1988-04-04",3.7845,3.8418,3.7845,3.8418,7800.0],["1988-04-05",3.8705,4.0139,3.8418,4.0139,170200.0],["1988-04-06",4.0425,4.0999,3.9852,3.9852,27600.0],["1988-04-07",3.9278,4.0425,3.9278,4.0139,42000.0],["1988-04-08",3.9565,4.0425,3.9565,4.0139,37000.0],["1988-04-11",3.9565,4.0712,3.9565,4.0425,8000.0],["1988-04-12",3.9852,3.9852,3.8418,3.8705,10800.0],["1988-04-13",3.8132,3.8992,3.8132,3.8992,5400.0],["1988-04-14",3.8418,3.8418,3.7558,3.7558,2200.0],["1988-04-15",3.7558,3.7845,3.6125,3.6411,26200.0],["1988-04-18",3.6411,3.6698,3.6411,3.6411,4600.0],["1988-04-19",3.6698,3.7272,3.6698,3.6985,13600.0],["1988-04-20",3.7272,3.7558,3.6985,3.6985,5200.0],["1988-04-21",3.6985,3.7272,3.6698,3.7272,27400.0],["1988-04-22",3.7272,3.7272,3.7272,3.7272,28200.0],["1988-04-25",3.7272,3.8992,3.7272,3.8418,10000.0],["1988-04-26",3.8992,4.1859,3.8992,4.1859,66800.0],["1988-04-27",4.2432,4.4152,4.1859,4.2719,53800.0],["1988-04-28",4.3292,4.3292,4.3006,4.3006,6600.0],["1988-04-29",4.2719,4.4439,4.2432,4.4439,40000.0],["1988-05-02",4.3866,4.3866,4.3292,4.3866,9000.0],["1988-05-03",4.3292,4.3866,4.3292,4.3866,6000.0],["1988-05-04",4.3292,4.3579,4.2719,4.3579,3400.0],["1988-05-05",4.3325,4.5347,4.3325,4.5058,50200.0],["1988-05-06",4.5058,4.5347,4.4769,4.5058,24000.0],["1988-05-09",4.4769,4.5924,4.4769,4.5924,49200.0],["1988-05-10",4.5636,4.5636,4.448,4.5058,96200.0],["1988-05-11",4.5636,4.5636,4.448,4.4769,37600.0],["1988-05-12",4.4769,4.4769,4.448,4.448,22000.0],["1988-05-13",4.448,4.4769,4.448,4.448,43000.0],["1988-05-16",4.4191,4.4191,4.3325,4.3325,72400.0],["1988-05-17",4.3614,4.4191,4.3325,4.3903,63200.0],["1988-05-18",4.448,4.5636,4.4191,4.4191,12800.0],["1988-05-19",4.3614,4.4191,4.3614,4.3614,30000.0],["1988-05-20",4.3325,4.3903,4.3325,4.3903,24600.0],["1988-05-23",4.3903,4.3903,4.3325,4.3325,15600.0],["1988-05-24",4.3614,4.448,4.3614,4.448,18800.0],["1988-05-25",4.3903,4.448,4.3903,4.4191,8400.0],["1988-05-26",4.4191,4.4191,4.3903,4.4191,7000.0],["1988-05-27",4.4191,4.5347,4.4191,4.5347,65000.0],["1988-05-31",4.5347,4.6791,4.5347,4.6502,28400.0],["1988-06-01",4.5924,4.6791,4.5636,4.6791,63200.0],["1988-06-02",4.6791,4.708,4.6213,4.6791,5800.0],["1988-06-03",4.6791,4.6791,4.6502,4.6791,29400.0],["1988-06-06",4.6213,4.6791,4.6213,4.6213,13400.0],["1988-06-07",4.6213,4.6791,4.6213,4.6791,30000.0],["1988-06-08",4.6502,4.6791,4.6213,4.6213,7200.0],["1988-06-09",4.6213,4.708,4.6213,4.708,20400.0],["1988-06-10",4.6502,4.708,4.6213,4.6791,9200.0],["1988-06-13",4.6213,4.7369,4.6213,4.7369,30000.0],["1988-06-14",4.7946,4.8813,4.7946,4.8524,37400.0],["1988-06-15",4.8524,4.8813,4.8524,4.8813,87800.0],["1988-06-16",4.8813,4.9679,4.8813,4.9679,51200.0],["1988-06-17",5.0257,5.1701,5.0257,5.0835,43200.0],["1988-06-20",5.0835,5.1412,5.0835,5.1412,9000.0],["1988-06-21",5.1701,5.1701,5.0835,5.0835,16200.0],["1988-06-22",5.0835,5.1412,5.0835,5.1412,59800.0],["1988-06-23",5.1123,5.1412,5.1123,5.1412,20000.0],["1988-06-24",5.1123,5.1123,5.1123,5.1123,9200.0],["1988-06-27",5.0835,5.1123,5.0835,5.1123,38000.0],["1988-06-28",5.1123,5.1412,5.1123,5.1412,28000.0],["1988-06-29",5.1701,5.1701,5.1123,5.1701,27200.0],["1988-06-30",5.1412,5.1701,5.1412,5.1701,25800.0],["1988-07-01",5.1701,5.1701,5.1701,5.1701,2400.0],["1988-07-05",5.1412,5.2568,5.1412,5.2568,24400.0],["1988-07-06",5.2568,5.3723,5.2568,5.2568,83000.0],["1988-07-07",5.2568,5.5456,5.2568,5.5456,53400.0],["1988-07-08",5.5456,5.5456,5.3145,5.3145,288200.0],["1988-07-11",5.2568,5.3145,5.2568,5.3145,229000.0],["1988-07-12",5.3434,5.3434,5.2568,5.2856,69400.0],["1988-07-13",5.2279,5.3434,5.2279,5.3145,129000.0],["1988-07-14",5.3145,5.3145,5.2856,5.2856,256800.0],["1988-07-15",5.3145,5.3145,5.2279,5.2568,10200.0],["1988-07-18",5.2856,5.2856,5.2568,5.2568,1200.0],["1988-07-19",5.2856,5.2856,5.1701,5.1701,11600.0],["1988-07-20",5.199,5.199,5.1123,5.1123,8000.0],["1988-07-21",5.0835,5.0835,5.0835,5.0835,27400.0],["1988-07-22",5.0835,5.0835,5.0546,5.0835,20400.0],["1988-07-25",5.0257,5.0835,5.0257,5.0835,33800.0],["1988-07-26",5.0257,5.0257,4.9679,4.9679,13200.0],["1988-07-27",4.9102,4.9102,4.5636,4.708,58000.0],["1988-07-28",4.7657,4.8524,4.7657,4.7946,13400.0],["1988-07-29",4.8235,4.9679,4.8235,4.939,13200.0],["1988-08-01",4.939,4.939,4.8524,4.939,12000.0],["1988-08-02",4.939,4.939,4.8524,4.8524,3800.0],["1988-08-03",4.7946,4.8524,4.7946,4.7946,4000.0],["1988-08-04",4.769,4.7981,4.7109,4.7109,3200.0],["1988-08-05",4.6527,4.7399,4.6527,4.7399,5600.0],["1988-08-08",4.6818,4.7109,4.6527,4.6818,3400.0],["1988-08-09",4.6818,4.6818,4.6527,4.6527,8000.0],["1988-08-10",4.6527,4.6527,4.5364,4.5364,78800.0],["1988-08-11",4.5073,4.6527,4.5073,4.6527,15800.0],["1988-08-12",4.6527,4.7109,4.6527,4.7109,5400.0],["1988-08-15",4.7109,4.769,4.7109,4.769,8800.0],["1988-08-16",4.769,4.8272,4.769,4.769,5800.0],["1988-08-17",4.769,4.769,4.6527,4.6527,3800.0],["1988-08-18",4.6527,4.7109,4.6527,4.6818,20000.0],["1988-08-19",4.6527,4.7109,4.6527,4.7109,4000.0],["1988-08-22",4.769,4.769,4.7109,4.769,10200.0],["1988-08-23",4.7109,4.769,4.7109,4.7109,24200.0],["1988-08-24",4.7109,4.7109,4.6527,4.6527,17400.0],["1988-08-25",4.6527,4.6527,4.6527,4.6527,14800.0],["1988-08-26",4.6527,4.6527,4.6527,4.6527,24600.0],["1988-08-29",4.6527,4.6818,4.6527,4.6818,7200.0],["1988-08-30",4.7109,4.7109,4.7109,4.7109,79800.0],["1988-08-31",4.6818,4.74,4.6818,4.6818,34400.0],["1988-09-01",4.7109,4.7109,4.6236,4.6236,23800.0],["1988-09-02",4.5946,4.6527,4.5946,4.6527,7600.0],["1988-09-06",4.769,4.769,4.769,4.769,12600.0],["1988-09-07",4.769,4.769,4.6818,4.7109,28200.0],["1988-09-08",4.7109,4.7399,4.6818,4.7399,17600.0],["1988-09-09",4.74,4.769,4.7109,4.769,15400.0],["1988-09-12",4.7109,4.769,4.7109,4.7399,2200.0],["1988-09-13",4.769,4.769,4.7109,4.7109,1200.0],["1988-09-14",4.7109,4.769,4.7109,4.769,3000.0],["1988-09-15",4.7109,4.7109,4.7109,4.7109,4200.0],["1988-09-16",4.769,4.8272,4.769,4.8272,29200.0],["1988-09-19",4.769,4.769,4.7399,4.7399,2400.0],["1988-09-20",4.7399,4.7399,4.7399,4.7399,2400.0],["1988-09-21",4.74,4.74,4.7109,4.7109,30000.0],["1988-09-22",4.6818,4.6818,4.6236,4.6236,8400.0],["1988-09-23",4.6527,4.6527,4.6236,4.6236,6200.0],["1988-09-26",4.6236,4.6527,4.6236,4.6527,3400.0],["1988-09-27",4.6527,4.6527,4.6527,4.6527,1400.0],["1988-09-28",4.6527,4.6527,4.5946,4.6527,6200.0],["1988-09-29",4.7109,4.74,4.7109,4.7109,20800.0],["1988-09-30",4.769,4.8563,4.7399,4.8563,39400.0],["1988-10-03",4.8563,4.8563,4.7981,4.8272,5800.0],["1988-10-04",4.8272,4.8272,4.8272,4.8272,11200.0],["1988-10-05",4.8563,4.8563,4.8563,4.8563,10000.0],["1988-10-06",4.8272,4.9435,4.8272,4.9435,35200.0],["1988-10-07",5.0017,5.0017,4.7109,4.9435,28400.0],["1988-10-10",4.9144,5.0017,4.9144,5.0017,10600.0],["1988-10-11",4.9435,4.9435,4.8563,4.8563,48600.0],["1988-10-12",4.8563,5.0017,4.8272,5.0017,34000.0],["1988-10-13",5.0598,5.1761,5.0598,5.0598,17400.0],["1988-10-14",5.0017,5.0307,5.0017,5.0307,25200.0],["1988-10-17",5.0598,5.0889,5.0307,5.0889,5400.0],["1988-10-18",5.0889,5.3506,5.0307,5.0598,1331200.0],["1988-10-19",5.118,5.118,5.0598,5.0598,12800.0],["1988-10-20",5.0598,5.0598,4.8563,4.8563,23400.0],["1988-10-21",4.8272,4.8853,4.8272,4.8853,8600.0],["1988-10-24",4.8272,4.8563,4.8272,4.8563,2800.0],["1988-10-25",4.9144,4.9435,4.8563,4.8563,49000.0],["1988-10-26",4.8563,4.9144,4.8563,4.8563,67800.0],["1988-10-27",4.8563,4.8853,4.8563,4.8563,32400.0],["1988-10-28",4.8563,4.9144,4.8563,4.8563,26400.0],["1988-10-31",4.8272,4.8853,4.8272,4.8853,30000.0],["1988-11-01",4.8853,4.8853,4.8853,4.8853,22600.0],["1988-11-02",4.8853,4.9144,4.8853,4.8853,53000.0],["1988-11-03",4.8912,4.9205,4.8912,4.8912,9400.0],["1988-11-04",4.8912,4.8912,4.8912,4.8912,5600.0],["1988-11-07",4.8912,4.8912,4.8912,4.8912,6400.0],["1988-11-08",4.9205,4.9205,4.9205,4.9205,31800.0],["1988-11-09",4.9498,5.0084,4.9498,5.0084,21400.0],["1988-11-10",4.9791,5.0376,4.9791,5.0084,9800.0],["1988-11-11",5.0377,5.0377,4.9498,4.9791,7600.0],["1988-11-14",4.9498,5.0084,4.9205,4.9205,37600.0],["1988-11-15",4.9205,5.1255,4.9205,5.1255,25000.0],["1988-11-16",5.0962,5.1255,5.0376,5.1255,20400.0],["1988-11-17",5.0962,5.1548,5.0962,5.1255,15800.0],["1988-11-18",5.1255,5.1548,5.0962,5.1548,7000.0],["1988-11-21",5.1255,5.1548,5.0962,5.1255,17800.0],["1988-11-22",5.0962,5.0962,5.0376,5.0962,5800.0],["1988-11-23",5.0962,5.0962,5.0376,5.0376,2400.0],["1988-11-25",5.0669,5.0669,5.0669,5.0669,2000.0],["1988-11-28",5.0376,5.0376,5.0084,5.0084,21800.0],["1988-11-29",4.9791,4.9791,4.9791,4.9791,2600.0],["1988-11-30",4.9791,4.9791,4.9791,4.9791,600.0],["1988-12-01",4.9791,4.9791,4.9791,4.9791,200.0],["1988-12-02",4.9205,4.9205,4.8619,4.8619,14200.0],["1988-12-05",4.8033,4.8619,4.7448,4.8619,20600.0],["1988-12-06",4.8033,4.8033,4.8033,4.8033,3200.0],["1988-12-07",4.8033,4.8033,4.8033,4.8033,93400.0],["1988-12-08",4.7448,4.8033,4.7448,4.7448,10000.0],["1988-12-09",4.7448,4.8033,4.7448,4.7448,20400.0],["1988-12-12",4.7448,4.7448,4.6862,4.6862,15400.0],["1988-12-13",4.6862,4.6862,4.6569,4.6569,30000.0],["1988-12-14",4.6862,4.6862,4.6276,4.6276,2600.0],["1988-12-15",4.569,4.6862,4.569,4.6862,8000.0],["1988-12-16",4.6862,4.9205,4.6862,4.9205,28600.0],["1988-12-19",4.9205,4.9791,4.8912,4.8912,9800.0],["1988-12-20",4.8619,4.8619,4.8619,4.8619,4400.0],["1988-12-21",4.8033,4.8033,4.8033,4.8033,1800.0],["1988-12-22",4.7448,4.8033,4.7448,4.7448,8400.0],["1988-12-23",4.7448,4.7741,4.7448,4.7741,2000.0],["1988-12-27",4.7741,4.8033,4.7741,4.7741,5000.0],["1988-12-28",4.7448,4.8033,4.7448,4.8033,7200.0],["1988-12-29",4.8033,4.8619,4.8033,4.8033,16600.0],["1988-12-30",4.8033,4.8619,4.8033,4.8619,2800.0],["1989-01-03",4.8326,4.8619,4.8326,4.8326,21000.0],["1989-01-04",4.8619,4.8912,4.8619,4.8619,9600.0],["1989-01-05",4.9205,4.9205,4.9205,4.9205,8400.0],["1989-01-06",4.9205,4.9791,4.9205,4.9791,64000.0],["1989-01-09",4.9791,5.0376,4.9205,4.9205,136600.0],["1989-01-10",4.9498,4.9791,4.8619,4.9791,6600.0],["1989-01-11",4.9205,4.9791,4.8326,4.8326,216600.0],["1989-01-12",4.8912,4.8912,4.8326,4.8912,4800.0],["1989-01-13",4.8912,4.9791,4.8033,4.9791,27400.0],["1989-01-16",5.0376,5.0376,4.9205,4.9205,13600.0],["1989-01-17",4.9205,4.9205,4.9205,4.9205,400.0],["1989-01-18",4.9205,4.9205,4.8033,4.9205,11600.0],["1989-01-19",4.9791,5.0084,4.9205,5.0084,4200.0],["1989-01-20",5.0084,5.0377,4.9791,4.9791,27200.0],["1989-01-23",4.9791,4.9791,4.9205,4.9205,1000.0],["1989-01-24",4.8619,4.9791,4.8619,4.9791,15000.0],["1989-01-25",4.9791,5.2134,4.9791,5.1548,60800.0],["1989-01-26",5.0962,5.0962,5.0962,5.0962,26000.0],["1989-01-27",5.1255,5.1255,5.1255,5.1255,129400.0],["1989-01-30",5.0669,5.1255,5.0669,5.1255,70400.0],["1989-01-31",5.1255,5.1548,5.0962,5.0962,21000.0],["1989-02-01",5.0669,5.0962,5.0669,5.0962,2600.0],["1989-02-02",5.0726,5.1316,5.0726,5.1021,7000.0],["1989-02-03",5.1611,5.1906,5.1316,5.1316,24800.0],["1989-02-06",5.1316,5.1316,5.1021,5.1021,2200.0],["1989-02-07",5.1021,5.1611,5.1021,5.1316,800.0],["1989-02-08",5.1611,5.1611,5.1316,5.1316,8800.0],["1989-02-09",5.1316,5.1611,5.0726,5.0726,8200.0],["1989-02-10",5.0726,5.0726,5.0726,5.0726,3800.0],["1989-02-13",5.0726,5.0726,5.0726,5.0726,6600.0],["1989-02-14",5.0726,5.0726,5.0726,5.0726,170000.0],["1989-02-15",5.0726,5.1611,5.0726,5.1316,13200.0],["1989-02-16",5.1316,5.3086,5.1316,5.3086,13600.0],["1989-02-17",5.2496,5.3676,5.2496,5.3381,27800.0],["1989-02-21",5.3381,5.3381,5.3381,5.3381,6000.0],["1989-02-22",5.3381,5.3381,5.3381,5.3381,24000.0],["1989-02-23",5.3381,5.397,5.3381,5.397,25200.0],["1989-02-24",5.3381,5.4855,5.3381,5.397,42400.0],["1989-02-27",5.397,5.4265,5.397,5.4265,5400.0],["1989-02-28",5.397,5.456,5.397,5.4265,40200.0],["1989-03-01",5.3676,5.4855,5.3086,5.3086,144600.0],["1989-03-02",5.3676,5.397,5.3381,5.397,19600.0],["1989-03-03",5.4265,5.4265,5.397,5.397,9000.0],["1989-03-06",5.397,5.397,5.3676,5.3676,6400.0],["1989-03-07",5.3381,5.3676,5.3381,5.3381,30400.0],["1989-03-08",5.3381,5.4265,5.3381,5.4265,9000.0],["1989-03-09",5.397,5.397,5.397,5.397,3800.0],["1989-03-10",5.3381,5.397,5.2791,5.3086,11800.0],["1989-03-13",5.3086,5.3086,5.2496,5.2496,2200.0],["1989-03-14",5.2201,5.2791,5.1906,5.1906,8200.0],["1989-03-15",5.1906,5.3086,5.1906,5.3086,5800.0],["1989-03-16",5.2791,5.4265,5.2791,5.4265,50000.0],["1989-03-17",5.3676,5.3676,5.2496,5.2496,10000.0],["1989-03-20",5.2496,5.2496,5.2496,5.2496,1200.0],["1989-03-21",5.2496,5.3086,5.2496,5.3086,12400.0],["1989-03-22",5.3086,5.3086,5.2496,5.2496,14200.0],["1989-03-23",5.2791,5.3086,5.2496,5.2791,5200.0],["1989-03-27",5.2791,5.2791,5.2791,5.2791,200.0],["1989-03-28",5.2791,5.3381,5.2791,5.2791,47800.0],["1989-03-29",5.2791,5.2791,5.2791,5.2791,5200.0],["1989-03-30",5.3086,5.4855,5.2791,5.4855,19800.0],["1989-03-31",5.4265,5.456,5.4265,5.4265,5400.0],["1989-04-03",5.456,5.456,5.4265,5.4265,12400.0],["1989-04-04",5.4855,5.4855,5.4265,5.4855,24800.0],["1989-04-05",5.4855,5.5445,5.4855,5.515,14400.0],["1989-04-06",5.515,5.515,5.4855,5.4855,36400.0],["1989-04-07",5.4855,5.574,5.4855,5.574,15800.0],["1989-04-10",5.5445,5.574,5.4855,5.5445,32800.0],["1989-04-11",5.515,5.515,5.515,5.515,10200.0],["1989-04-12",5.4855,5.5445,5.4855,5.5445,11800.0],["1989-04-13",5.5445,5.5445,5.515,5.515,17800.0],["1989-04-14",5.515,5.574,5.515,5.574,10400.0],["1989-04-17",5.5445,5.5445,5.5445,5.5445,1400.0],["1989-04-18",5.5445,5.574,5.5445,5.574,222200.0],["1989-04-19",5.574,5.574,5.515,5.515,3200.0],["1989-04-20",5.515,5.515,5.4855,5.4855,3200.0],["1989-04-21",5.456,5.4855,5.456,5.4855,2600.0],["1989-04-24",5.4855,5.5445,5.4855,5.5445,6000.0],["1989-04-25",5.4855,5.574,5.4855,5.574,23000.0],["1989-04-26",5.574,5.6035,5.574,5.574,80000.0],["1989-04-27",5.574,5.6625,5.574,5.633,45000.0],["1989-04-28",5.574,5.7215,5.574,5.7215,44600.0],["1989-05-01",5.6625,5.7215,5.6625,5.7215,14600.0],["1989-05-02",5.751,5.7804,5.751,5.7804,13600.0],["1989-05-03",5.8099,5.8394,5.8099,5.8099,14600.0],["1989-05-04",5.8479,5.937,5.8479,5.937,19600.0],["1989-05-05",5.937,5.9667,5.937,5.937,26200.0],["1989-05-08",5.9073,5.937,5.8479,5.8479,76200.0],["1989-05-09",5.7886,5.8776,5.6995,5.8479,20400.0],["1989-05-10",5.8479,5.8479,5.8479,5.8479,28600.0],["1989-05-11",5.8479,5.8479,5.8479,5.8479,5800.0],["1989-05-12",5.8776,5.8776,5.8776,5.8776,6600.0],["1989-05-15",5.8776,5.8776,5.8776,5.8776,10600.0],["1989-05-16",5.9073,5.9073,5.9073,5.9073,5200.0],["1989-05-17",5.937,5.9667,5.937,5.937,17600.0],["1989-05-18",5.937,5.937,5.937,5.937,3000.0],["1989-05-19",5.937,5.9964,5.937,5.9667,26400.0],["1989-05-22",5.937,5.937,5.937,5.937,10600.0],["1989-05-23",5.8776,5.937,5.8776,5.937,4000.0],["1989-05-24",5.8776,5.8776,5.8776,5.8776,8200.0],["1989-05-25",5.937,5.937,5.8776,5.9073,5800.0],["1989-05-26",5.9073,5.9073,5.9073,5.9073,0.0],["1989-05-30",5.9073,5.937,5.9073,5.937,10400.0],["1989-05-31",5.937,5.937,5.937,5.937,202600.0],["1989-06-01",5.937,5.937,5.9073,5.9073,17200.0],["1989-06-02",5.937,5.9667,5.937,5.9667,10000.0],["1989-06-05",5.937,5.9667,5.937,5.937,4200.0],["1989-06-06",5.937,5.937,5.937,5.937,7200.0],["1989-06-07",5.937,6.026,5.8776,6.026,16800.0],["1989-06-08",6.0557,6.0557,5.9667,5.9667,13000.0],["1989-06-09",5.937,5.937,5.937,5.937,2600.0],["1989-06-12",5.937,5.9964,5.9073,5.9073,17600.0],["1989-06-13",5.9073,5.9073,5.8776,5.8776,1400.0],["1989-06-14",5.8776,5.9073,5.8479,5.8776,17200.0],["1989-06-15",5.8776,5.8776,5.8479,5.8479,4000.0],["1989-06-16",5.8479,5.9073,5.8479,5.9073,8200.0],["1989-06-19",5.937,5.937,5.937,5.937,6000.0],["1989-06-20",5.937,5.937,5.9073,5.9073,10000.0],["1989-06-21",5.8776,5.937,5.8776,5.9073,32400.0],["1989-06-22",5.937,5.937,5.9073,5.9073,2200.0],["1989-06-23",5.8479,5.9073,5.8479,5.8776,6400.0],["1989-06-26",5.8776,5.8776,5.8776,5.8776,1200.0],["1989-06-27",5.8479,5.8479,5.8479,5.8479,4000.0],["1989-06-28",5.8182,5.8182,5.7589,5.7589,9000.0],["1989-06-29",5.7589,5.8776,5.7589,5.8776,74400.0],["1989-06-30",5.8182,5.9073,5.8182,5.9073,48600.0],["1989-07-03",5.8479,5.937,5.8479,5.8776,15400.0],["1989-07-05",5.8776,5.8776,5.8776,5.8776,43600.0],["1989-07-06",5.9073,5.937,5.8776,5.937,19000.0],["1989-07-07",5.9073,5.9073,5.8776,5.9073,19200.0],["1989-07-10",5.8776,5.9073,5.8776,5.8776,1400.0],["1989-07-11",5.8776,5.8776,5.8479,5.8776,2200.0],["1989-07-12",5.8776,5.8776,5.8776,5.8776,17400.0],["1989-07-13",5.8776,5.937,5.8776,5.937,3400.0],["1989-07-14",5.8776,5.937,5.8776,5.9073,8200.0],["1989-07-17",5.8776,5.937,5.8776,5.9073,22600.0],["1989-07-18",5.8776,5.937,5.8776,5.937,6800.0],["1989-07-19",5.937,5.9667,5.937,5.937,10600.0],["1989-07-20",5.937,5.9667,5.937,5.9667,3400.0],["1989-07-21",5.937,5.937,5.937,5.937,11400.0],["1989-07-24",5.937,5.937,5.937,5.937,1000.0],["1989-07-25",5.937,5.937,5.9073,5.937,51800.0],["1989-07-26",5.937,5.9667,5.937,5.9667,4600.0],["1989-07-27",5.937,5.9667,5.937,5.937,1400.0],["1989-07-28",5.937,5.937,5.937,5.937,4400.0],["1989-07-31",5.937,5.9667,5.937,5.9667,1000.0],["1989-08-01",5.937,5.9667,5.937,5.937,5600.0],["1989-08-02",5.937,5.9964,5.937,5.9964,18000.0],["1989-08-03",6.026,6.2635,6.026,6.2635,25400.0],["1989-08-04",6.2121,6.3316,6.1823,6.2121,19200.0],["1989-08-07",6.1823,6.242,6.0927,6.0927,41800.0],["1989-08-08",6.0927,6.1226,6.0927,6.1226,43800.0],["1989-08-09",6.1226,6.1823,6.1226,6.1524,20000.0],["1989-08-10",6.1226,6.1524,6.1226,6.1524,2000.0],["1989-08-11",6.1524,6.1823,6.0927,6.0927,20200.0],["1989-08-14",6.0927,6.1225,6.0927,6.0927,6200.0],["1989-08-15",6.0927,6.0927,6.0927,6.0927,6400.0],["1989-08-16",6.0927,6.1524,6.0927,6.1226,6400.0],["1989-08-17",6.1226,6.1823,6.0927,6.1226,12800.0],["1989-08-18",6.1524,6.1524,6.1524,6.1524,2600.0],["1989-08-21",6.1524,6.1524,6.0927,6.0927,13800.0],["1989-08-22",6.1225,6.1225,6.0628,6.0927,9400.0],["1989-08-23",6.0927,6.1225,6.0927,6.0927,4800.0],["1989-08-24",6.0927,6.0927,6.033,6.0927,10200.0],["1989-08-25",6.0927,6.0927,6.033,6.0927,15000.0],["1989-08-28",6.0628,6.1225,6.0628,6.0927,4600.0],["1989-08-29",6.0927,6.0927,6.033,6.0628,1800.0],["1989-08-30",6.0628,6.1524,6.0628,6.0927,8000.0],["1989-08-31",6.1524,6.1524,6.0628,6.0628,4200.0],["1989-09-01",6.1226,6.1226,6.0628,6.0628,1600.0],["1989-09-05",6.0628,6.0927,6.0628,6.0927,3200.0],["1989-09-06",6.0927,6.1823,6.0927,6.1823,7800.0],["1989-09-07",6.2121,6.2121,6.033,6.033,15000.0],["1989-09-08",6.0031,6.0031,6.0031,6.0031,3800.0],["1989-09-11",5.9732,6.0031,5.9732,5.9732,2800.0],["1989-09-12",5.9732,6.0031,5.9732,6.0031,8200.0],["1989-09-13",5.9732,5.9732,5.9434,5.9434,14200.0],["1989-09-14",5.9732,5.9732,5.8836,5.8836,39800.0],["1989-09-15",5.8239,5.8239,5.8239,5.8239,12400.0],["1989-09-18",5.8836,5.8836,5.794,5.8836,8600.0],["1989-09-19",5.8836,5.8836,5.8836,5.8836,0.0],["1989-09-20",5.794,5.794,5.7343,5.794,3200.0],["1989-09-21",5.7343,5.7642,5.7343,5.7642,2200.0],["1989-09-22",5.794,5.8239,5.794,5.794,2200.0],["1989-09-25",5.8239,5.8239,5.794,5.794,12600.0],["1989-09-26",5.8538,5.9434,5.8538,5.9434,17000.0],["1989-09-27",5.9135,5.9732,5.9135,5.9732,8400.0],["1989-09-28",6.033,6.033,6.033,6.033,2000.0],["1989-09-29",6.0927,6.1524,6.0927,6.1524,12200.0],["1989-10-02",6.1524,6.2719,6.1524,6.2121,14000.0],["1989-10-03",6.2121,6.2121,6.2121,6.2121,5000.0],["1989-10-04",6.2121,6.3017,6.2121,6.2121,20000.0],["1989-10-05",6.2121,6.242,6.2121,6.2121,5400.0],["1989-10-06",6.2121,6.2719,6.2121,6.2121,26000.0],["1989-10-09",6.2121,6.2121,6.2121,6.2121,0.0],["1989-10-10",6.2719,6.2719,6.2121,6.2121,2600.0],["1989-10-11",6.2121,6.2121,6.1524,6.1524,9600.0],["1989-10-12",6.1524,6.1524,6.1524,6.1524,36200.0],["1989-10-13",6.1524,6.1524,5.8538,5.8538,25200.0],["1989-10-16",5.8538,5.8538,5.794,5.8538,51000.0],["1989-10-17",5.9135,5.9732,5.9135,5.9732,4200.0],["1989-10-18",5.9135,5.9135,5.8836,5.8836,4200.0],["1989-10-19",5.9434,5.9732,5.9434,5.9732,5200.0],["1989-10-20",5.9732,5.9732,5.9732,5.9732,9400.0],["1989-10-23",5.9732,5.9732,5.9135,5.9135,24800.0],["1989-10-24",5.8836,5.9732,5.8836,5.9732,13600.0],["1989-10-25",5.9732,5.9732,5.9732,5.9732,2000.0],["1989-10-26",5.9732,5.9732,5.9135,5.9135,11000.0],["1989-10-27",5.9135,5.9135,5.9135,5.9135,3600.0],["1989-10-30",5.9732,5.9732,5.9732,5.9732,2200.0],["1989-10-31",5.9732,5.9732,5.9732,5.9732,0.0],["1989-11-01",5.9732,6.0927,5.9732,6.0927,8400.0],["1989-11-02",6.0927,6.0927,6.033,6.033,119400.0],["1989-11-03",6.033,6.033,6.033,6.033,2800.0],["1989-11-06",6.0329,6.0329,5.9135,5.9135,4800.0],["1989-11-07",5.9732,5.9732,5.9434,5.9434,11400.0],["1989-11-08",5.9241,5.9241,5.9241,5.9241,400.0],["1989-11-09",5.9241,5.9542,5.9241,5.9542,1800.0],["1989-11-10",5.9241,5.9241,5.9241,5.9241,1000.0],["1989-11-13",5.9241,5.9542,5.894,5.9542,8800.0],["1989-11-14",5.9241,5.9241,5.894,5.894,2000.0],["1989-11-15",5.894,5.9241,5.894,5.9241,25200.0],["1989-11-16",5.9241,5.9241,5.9241,5.9241,1600.0],["1989-11-17",5.9241,5.9542,5.9241,5.9542,24600.0],["1989-11-20",5.9542,5.9542,5.8339,5.8339,37200.0],["1989-11-21",5.8339,5.8339,5.8339,5.8339,15000.0],["1989-11-22",5.894,5.894,5.8339,5.894,8000.0],["1989-11-24",5.8339,5.8339,5.8339,5.8339,600.0],["1989-11-27",5.8339,5.9843,5.8339,5.9843,31600.0],["1989-11-28",5.9843,5.9843,5.9843,5.9843,1200.0],["1989-11-29",5.9843,5.9843,5.9843,5.9843,15400.0],["1989-11-30",6.0143,6.0143,5.9542,5.9542,6200.0],["1989-12-01",5.9542,5.9542,5.9542,5.9542,1200.0],["1989-12-04",5.9542,6.0143,5.9542,5.9542,5200.0],["1989-12-05",5.9542,5.9542,5.9542,5.9542,2400.0],["1989-12-06",5.9542,5.9542,5.9542,5.9542,9200.0],["1989-12-07",6.0143,6.0143,6.0143,6.0143,2000.0],["1989-12-08",6.0143,6.0143,5.9542,5.9542,25000.0],["1989-12-11",5.9542,6.0143,5.9542,6.0143,2600.0],["1989-12-12",5.9542,5.9542,5.9542,5.9542,1200.0],["1989-12-13",5.9542,5.9542,5.9542,5.9542,0.0],["1989-12-14",5.9843,5.9843,5.8339,5.8339,17200.0],["1989-12-15",5.8339,5.8339,5.7738,5.7738,59400.0],["1989-12-18",5.7136,5.7136,5.6535,5.6535,41800.0],["1989-12-19",5.6535,5.6835,5.6535,5.6535,110400.0],["1989-12-20",5.6535,5.6535,5.6535,5.6535,59000.0],["1989-12-21",5.6535,5.7136,5.6535,5.7136,30400.0],["1989-12-22",5.6535,5.7136,5.6535,5.7136,10400.0],["1989-12-26",5.6835,5.6835,5.6835,5.6835,800.0],["1989-12-27",5.6835,5.6835,5.6835,5.6835,600.0],["1989-12-28",5.6835,5.6835,5.6835,5.6835,2200.0],["1989-12-29",5.6835,5.6835,5.6835,5.6835,400.0],["1990-01-02",5.7437,5.7738,5.6835,5.7136,9000.0],["1990-01-03",5.7437,5.7738,5.7437,5.7738,40800.0],["1990-01-04",5.7738,5.7738,5.7738,5.7738,400.0],["1990-01-05",5.7437,5.7738,5.7437,5.7738,3400.0],["1990-01-08",5.7738,5.7738,5.7738,5.7738,3400.0],["1990-01-09",5.7738,5.7738,5.7738,5.7738,5400.0],["1990-01-10",5.7738,5.7738,5.7738,5.7738,3600.0],["1990-01-11",5.7738,5.7738,5.7738,5.7738,4000.0],["1990-01-12",5.7136,5.7738,5.6535,5.7738,3600.0],["1990-01-15",5.7136,5.7738,5.7136,5.7136,3000.0],["1990-01-16",5.7136,5.7437,5.6835,5.6835,41200.0],["1990-01-17",5.6835,5.6835,5.6535,5.6535,3800.0],["1990-01-18",5.6535,5.6535,5.6535,5.6535,800.0],["1990-01-19",5.6535,5.6535,5.5933,5.5933,6000.0],["1990-01-22",5.5332,5.5633,5.5332,5.5332,55000.0],["1990-01-23",5.5332,5.5332,5.5332,5.5332,10200.0],["1990-01-24",5.473,5.5332,5.473,5.473,16600.0],["1990-01-25",5.5332,5.5332,5.473,5.473,104600.0],["1990-01-26",5.473,5.473,5.4129,5.473,3000.0],["1990-01-29",5.5332,5.5332,5.4129,5.4129,203200.0],["1990-01-30",5.443,5.443,5.4129,5.4129,1400.0],["1990-01-31",5.4129,5.4129,5.4129,5.4129,45000.0],["1990-02-01",5.4541,5.6359,5.4541,5.6359,39800.0],["1990-02-02",5.6359,5.6965,5.6359,5.6965,51600.0],["1990-02-05",5.6965,5.6965,5.6662,5.6965,61800.0],["1990-02-06",5.6965,5.6965,5.6965,5.6965,8800.0],["1990-02-07",5.7268,5.7268,5.6965,5.6965,5000.0],["1990-02-08",5.7571,5.7571,5.7571,5.7571,62800.0],["1990-02-09",5.7874,5.7874,5.7874,5.7874,400.0],["1990-02-12",5.7571,5.7571,5.7571,5.7571,400.0],["1990-02-13",5.6965,5.7268,5.6965,5.7268,2400.0],["1990-02-14",5.6965,5.6965,5.6965,5.6965,400.0],["1990-02-15",5.6662,5.6662,5.6662,5.6662,1200.0],["1990-02-16",5.6662,5.6965,5.6662,5.6965,4400.0],["1990-02-20",5.6359,5.6359,5.6359,5.6359,800.0],["1990-02-21",5.5753,5.5753,5.5753,5.5753,34200.0],["1990-02-22",5.5753,5.5753,5.5753,5.5753,0.0],["1990-02-23",5.5753,5.5753,5.5753,5.5753,4400.0],["1990-02-26",5.5753,5.5753,5.5753,5.5753,6800.0],["1990-02-27",5.5753,5.6359,5.5753,5.6359,7000.0],["1990-02-28",5.6056,5.6056,5.6056,5.6056,5000.0],["1990-03-01",5.6056,5.6662,5.6056,5.6662,15400.0],["1990-03-02",5.6662,5.6662,5.6662,5.6662,0.0],["1990-03-05",5.6662,5.6965,5.6662,5.6662,2600.0],["1990-03-06",5.6965,5.6965,5.6662,5.6662,24800.0],["1990-03-07",5.6965,5.6965,5.6965,5.6965,800.0],["1990-03-08",5.6965,5.6965,5.6965,5.6965,19600.0],["1990-03-09",5.6965,5.7571,5.6965,5.7571,10000.0],["1990-03-12",5.7268,5.7571,5.7268,5.7571,600.0],["1990-03-13",5.7571,5.7571,5.6662,5.7268,5600.0],["1990-03-14",5.6662,5.6662,5.6056,5.6662,5600.0],["1990-03-15",5.6056,5.6662,5.6056,5.6662,3000.0],["1990-03-16",5.6056,5.6965,5.6056,5.6662,6600.0],["1990-03-19",5.7268,5.7571,5.7268,5.7268,3400.0],["1990-03-20",5.6662,5.6662,5.6359,5.6359,1200.0],["1990-03-21",5.5753,5.5753,5.5753,5.5753,2200.0],["1990-03-22",5.5753,5.5753,5.5753,5.5753,200.0],["1990-03-23",5.5753,5.6359,5.545,5.545,15400.0],["1990-03-26",5.545,5.545,5.545,5.545,2000.0],["1990-03-27",5.545,5.5753,5.545,5.5753,9000.0],["1990-03-28",5.5147,5.5753,5.5147,5.5753,1600.0],["1990-03-29",5.5753,5.5753,5.4541,5.5147,12600.0],["1990-03-30",5.545,5.5753,5.545,5.5753,2000.0],["1990-04-02",5.5147,5.5753,5.5147,5.5147,2800.0],["1990-04-03",5.5147,5.5147,5.4541,5.4541,5000.0],["1990-04-04",5.4541,5.5147,5.4541,5.5147,10600.0],["1990-04-05",5.5753,5.5753,5.5147,5.5753,13800.0],["1990-04-06",5.545,5.6359,5.545,5.6359,5400.0],["1990-04-09",5.6965,5.6965,5.5753,5.5753,16200.0],["1990-04-10",5.5753,5.5753,5.5753,5.5753,600.0],["1990-04-11",5.5147,5.6056,5.5147,5.6056,2600.0],["1990-04-12",5.6056,5.6662,5.545,5.545,6200.0],["1990-04-16",5.5147,5.5753,5.5147,5.545,2000.0],["1990-04-17",5.545,5.5753,5.545,5.5753,3200.0],["1990-04-18",5.545,5.5753,5.545,5.545,2600.0],["1990-04-19",5.5753,5.6965,5.5753,5.6965,5200.0],["1990-04-20",5.6662,5.6662,5.6662,5.6662,400.0],["1990-04-23",5.6056,5.6056,5.545,5.545,8200.0],["1990-04-24",5.6056,5.6056,5.545,5.545,5600.0],["1990-04-25",5.5147,5.5147,5.5147,5.5147,2000.0],["1990-04-26",5.5753,5.5753,5.545,5.545,19800.0],["1990-04-27",5.6056,5.6965,5.6056,5.6965,6000.0],["1990-04-30",5.6359,5.6359,5.5753,5.5753,2600.0],["1990-05-01",5.5147,5.5753,5.5147,5.5753,3400.0],["1990-05-02",5.5753,5.6662,5.5753,5.6662,3400.0],["1990-05-03",5.7077,5.7077,5.6161,5.6161,3800.0],["1990-05-04",5.6161,5.6467,5.6161,5.6467,1400.0],["1990-05-07",5.6772,5.6772,5.5551,5.6161,18600.0],["1990-05-08",5.6161,5.6161,5.5551,5.5551,13600.0],["1990-05-09",5.5551,5.5551,5.4941,5.5246,29400.0],["1990-05-10",5.5246,5.5551,5.5246,5.5246,4200.0],["1990-05-11",5.5246,5.5246,5.4941,5.4941,1400.0],["1990-05-14",5.5246,5.6161,5.5246,5.5551,8000.0],["1990-05-15",5.4941,5.5856,5.4941,5.5856,9600.0],["1990-05-16",5.5551,5.5551,5.5551,5.5551,8400.0],["1990-05-17",5.6161,5.6161,5.6161,5.6161,4200.0],["1990-05-18",5.5551,5.5551,5.5551,5.5551,4800.0],["1990-05-21",5.5246,5.5856,5.5246,5.5856,5400.0],["1990-05-22",5.5246,5.7382,5.5246,5.6772,17200.0],["1990-05-23",5.6162,5.7382,5.6162,5.7382,2800.0],["1990-05-24",5.6772,5.7382,5.6772,5.7382,5200.0],["1990-05-25",5.7993,5.7993,5.7382,5.7382,18800.0],["1990-05-29",5.7382,5.7382,5.7077,5.7077,7800.0],["1990-05-30",5.7382,5.8298,5.6772,5.7993,87000.0],["1990-05-31",5.7382,5.8603,5.7382,5.7688,28600.0],["1990-06-01",5.7993,5.8298,5.7993,5.7993,2400.0],["1990-06-04",5.7993,5.7993,5.7993,5.7993,22400.0],["1990-06-05",5.7993,5.8298,5.7993,5.7993,8400.0],["1990-06-06",5.7993,5.8298,5.7993,5.7993,55000.0],["1990-06-07",5.7993,5.7993,5.7382,5.7993,26200.0],["1990-06-08",5.7382,5.7688,5.7382,5.7688,20800.0],["1990-06-11",5.7077,5.7688,5.7077,5.7382,28800.0],["1990-06-12",5.7382,5.7688,5.7382,5.7688,800.0],["1990-06-13",5.7993,5.8603,5.7993,5.8603,2200.0],["1990-06-14",5.8298,5.8603,5.8298,5.8603,3000.0],["1990-06-15",5.7993,5.9214,5.7993,5.8603,9400.0],["1990-06-18",5.8603,5.9214,5.8603,5.9214,5200.0],["1990-06-19",5.8603,5.9214,5.8603,5.8908,11800.0],["1990-06-20",5.8298,5.8298,5.7993,5.7993,11600.0],["1990-06-21",5.8603,5.8908,5.8298,5.8298,2200.0],["1990-06-22",5.8298,5.8908,5.8298,5.8908,1600.0],["1990-06-25",5.8298,5.9214,5.7993,5.9214,34000.0],["1990-06-26",5.8603,5.8603,5.7993,5.8298,23000.0],["1990-06-27",5.8908,5.8908,5.8908,5.8908,28200.0],["1990-06-28",5.9519,5.9824,5.9519,5.9824,8600.0],["1990-06-29",6.0435,6.074,6.0435,6.074,17600.0],["1990-07-02",6.135,6.1961,6.135,6.1656,18200.0],["1990-07-03",6.1656,6.1656,6.1656,6.1656,5600.0],["1990-07-05",6.135,6.2266,6.135,6.2266,6400.0],["1990-07-06",6.2571,6.2876,6.2266,6.2876,7600.0],["1990-07-09",6.3487,6.4097,6.3182,6.3487,29200.0],["1990-07-10",6.3487,6.3487,6.3487,6.3487,800.0],["1990-07-11",6.4097,6.4708,6.4097,6.4708,17400.0],["1990-07-12",6.4708,6.5929,6.4708,6.5623,6600.0],["1990-07-13",6.5623,6.6539,6.5623,6.5623,9600.0],["1990-07-16",6.5318,6.5623,6.5013,6.5318,35800.0],["1990-07-17",6.5929,6.7455,6.5623,6.5623,29400.0],["1990-07-18",6.5013,6.5013,6.4708,6.4708,11600.0],["1990-07-19",6.4708,6.4708,6.4403,6.4403,9000.0],["1990-07-20",6.4708,6.4708,6.3487,6.3487,8600.0],["1990-07-23",6.3487,6.3792,6.3487,6.3792,3200.0],["1990-07-24",6.3487,6.3487,6.3487,6.3487,5600.0],["1990-07-25",6.3487,6.3487,6.2876,6.3182,11800.0],["1990-07-26",6.2876,6.3182,6.2876,6.2876,4400.0],["1990-07-27",6.3182,6.3182,6.2571,6.2571,14600.0],["1990-07-30",6.1961,6.1961,6.1961,6.1961,5600.0],["1990-07-31",6.1656,6.1961,6.1656,6.1961,5600.0],["1990-08-01",6.1656,6.1961,6.1656,6.1656,10000.0],["1990-08-02",6.1459,6.1459,6.0844,6.0844,2400.0],["1990-08-03",6.023,6.023,5.9308,5.9308,5200.0],["1990-08-06",5.9308,5.9308,5.6849,5.6849,6400.0],["1990-08-07",5.6542,5.6849,5.6235,5.6849,9800.0],["1990-08-08",5.6849,5.8079,5.6849,5.8079,14400.0],["1990-08-09",5.7771,5.7771,5.7771,5.7771,400.0],["1990-08-10",5.7771,5.7771,5.7771,5.7771,800.0],["1990-08-13",5.7771,5.7771,5.7157,5.7157,3600.0],["1990-08-14",5.8079,5.8386,5.7771,5.8386,5400.0],["1990-08-15",5.8079,5.8386,5.8079,5.8386,7200.0],["1990-08-16",5.7464,5.7464,5.6542,5.6542,24200.0],["1990-08-17",5.5928,5.6542,5.5928,5.5928,4200.0],["1990-08-20",5.562,5.562,5.562,5.562,1400.0],["1990-08-21",5.5006,5.5006,5.4084,5.4084,11400.0],["1990-08-22",5.3777,5.3777,5.3777,5.3777,2200.0],["1990-08-23",5.3469,5.3469,5.1933,5.1933,13400.0],["1990-08-24",5.1933,5.1933,5.1933,5.1933,1000.0],["1990-08-27",5.2547,5.2547,5.2547,5.2547,1200.0],["1990-08-28",5.2855,5.3469,5.2855,5.3469,3000.0],["1990-08-29",5.2855,5.2855,5.2855,5.2855,4800.0],["1990-08-30",5.3162,5.4084,5.3162,5.4084,16200.0],["1990-08-31",5.3777,5.3777,5.3777,5.3777,400.0],["1990-09-04",5.3776,5.4698,5.3776,5.4698,6200.0],["1990-09-05",5.5313,5.6235,5.5313,5.6235,20200.0],["1990-09-06",5.6542,5.6849,5.6235,5.6849,2800.0],["1990-09-07",5.6542,5.6542,5.6542,5.6542,200.0],["1990-09-10",5.6542,5.7157,5.6542,5.7157,2400.0],["1990-09-11",5.6849,5.6849,5.6849,5.6849,4400.0],["1990-09-12",5.6849,5.7771,5.6849,5.7771,11600.0],["1990-09-13",5.8386,5.8693,5.8079,5.8079,25600.0],["1990-09-14",5.8079,5.8079,5.8079,5.8079,400.0],["1990-09-17",5.8079,5.8079,5.8079,5.8079,200.0],["1990-09-18",5.7464,5.7464,5.7464,5.7464,1200.0],["1990-09-19",5.7157,5.7157,5.7157,5.7157,1400.0],["1990-09-20",5.7157,5.7157,5.7157,5.7157,1000.0],["1990-09-21",5.7771,5.7771,5.6849,5.6849,4200.0],["1990-09-24",5.6235,5.6235,5.6235,5.6235,2200.0],["1990-09-25",5.5928,5.5928,5.5928,5.5928,800.0],["1990-09-26",5.5928,5.5928,5.5928,5.5928,1600.0],["1990-09-27",5.5928,5.5928,5.562,5.562,11200.0],["1990-09-28",5.562,5.562,5.5313,5.5313,6000.0],["1990-10-01",5.5313,5.562,5.5313,5.5313,19200.0],["1990-10-02",5.5928,5.5928,5.5928,5.5928,2600.0],["1990-10-03",5.562,5.562,5.562,5.562,6000.0],["1990-10-04",5.562,5.562,5.562,5.562,0.0],["1990-10-05",5.5313,5.5313,5.5313,5.5313,2400.0],["1990-10-08",5.4698,5.4698,5.4698,5.4698,3000.0],["1990-10-09",5.4084,5.4084,5.2855,5.2855,64000.0],["1990-10-10",5.2547,5.2855,5.2547,5.2855,3600.0],["1990-10-11",5.2547,5.2547,5.2547,5.2547,600.0],["1990-10-12",5.2547,5.2855,5.2547,5.2855,5400.0],["1990-10-15",5.224,5.224,5.1625,5.1625,6400.0],["1990-10-16",5.1625,5.1625,5.1625,5.1625,2000.0],["1990-10-17",5.1625,5.1625,5.0704,5.1318,5800.0],["1990-10-18",5.1318,5.224,5.1318,5.224,10000.0],["1990-10-19",5.224,5.224,5.224,5.224,400.0],["1990-10-22",5.2855,5.2855,5.2855,5.2855,22000.0],["1990-10-23",5.3469,5.3469,5.2855,5.2855,2200.0],["1990-10-24",5.3162,5.3469,5.2855,5.3469,31200.0],["1990-10-25",5.3469,5.3469,5.3469,5.3469,2600.0],["1990-10-26",5.4084,5.4084,5.4084,5.4084,400.0],["1990-10-29",5.4084,5.4084,5.4084,5.4084,0.0],["1990-10-30",5.4084,5.4084,5.4084,5.4084,0.0],["1990-10-31",5.4698,5.4698,5.4391,5.4391,3200.0],["1990-11-01",5.4084,5.4084,5.4084,5.4084,1800.0],["1990-11-02",5.4698,5.5313,5.4084,5.5313,23800.0],["1990-11-05",5.562,5.6235,5.5313,5.5313,7800.0],["1990-11-06",5.562,5.5928,5.5313,5.5313,2000.0],["1990-11-07",5.5759,5.5759,5.5759,5.5759,4800.0],["1990-11-08",5.5759,5.5759,5.5759,5.5759,4000.0],["1990-11-09",5.5139,5.5139,5.452,5.452,5600.0],["1990-11-12",5.452,5.5449,5.452,5.5449,44200.0],["1990-11-13",5.5449,5.5449,5.5449,5.5449,0.0],["1990-11-14",5.5139,5.5139,5.5139,5.5139,600.0],["1990-11-15",5.483,5.483,5.452,5.452,3200.0],["1990-11-16",5.452,5.452,5.452,5.452,400.0],["1990-11-19",5.5139,5.5139,5.5139,5.5139,12200.0],["1990-11-20",5.5139,5.5139,5.5139,5.5139,1200.0],["1990-11-21",5.39,5.39,5.3281,5.39,13800.0],["1990-11-23",5.39,5.39,5.39,5.39,2200.0],["1990-11-26",5.39,5.39,5.39,5.39,0.0],["1990-11-27",5.39,5.39,5.39,5.39,15200.0],["1990-11-28",5.421,5.421,5.3281,5.3281,35000.0],["1990-11-29",5.3591,5.3591,5.3591,5.3591,2400.0],["1990-11-30",5.2971,5.2971,5.2042,5.2352,34200.0],["1990-12-03",5.2352,5.2661,5.2352,5.2661,5000.0],["1990-12-04",5.2352,5.2352,5.2352,5.2352,400.0],["1990-12-05",5.2661,5.39,5.2661,5.39,22000.0],["1990-12-06",5.3591,5.452,5.3591,5.39,19600.0],["1990-12-07",5.3591,5.3591,5.3591,5.3591,800.0],["1990-12-10",5.3591,5.421,5.3591,5.39,4600.0],["1990-12-11",5.3591,5.39,5.3591,5.39,3200.0],["1990-12-12",5.3591,5.3591,5.3591,5.3591,3400.0],["1990-12-13",5.421,5.421,5.3591,5.3591,4400.0],["1990-12-14",5.39,5.39,5.39,5.39,400.0],["1990-12-17",5.39,5.452,5.39,5.421,21600.0],["1990-12-18",5.452,5.5139,5.452,5.5139,2800.0],["1990-12-19",5.483,5.5139,5.483,5.5139,21200.0],["1990-12-20",5.5139,5.5139,5.5139,5.5139,17000.0],["1990-12-21",5.483,5.483,5.39,5.39,4800.0],["1990-12-24",5.39,5.39,5.39,5.39,0.0],["1990-12-26",5.452,5.452,5.421,5.421,1000.0],["1990-12-27",5.452,5.452,5.421,5.421,2400.0],["1990-12-28",5.421,5.421,5.39,5.39,5600.0],["1990-12-31",5.39,5.5139,5.39,5.452,5000.0],["1991-01-02",5.452,5.452,5.39,5.421,3400.0],["1991-01-03",5.421,5.421,5.421,5.421,800.0],["1991-01-04",5.421,5.421,5.39,5.39,17000.0],["1991-01-07",5.3591,5.421,5.3591,5.421,3600.0],["1991-01-08",5.39,5.452,5.39,5.452,600.0],["1991-01-09",5.421,5.452,5.421,5.452,600.0],["1991-01-10",5.3591,5.3591,5.3591,5.3591,2400.0],["1991-01-11",5.3591,5.3591,5.3591,5.3591,0.0],["1991-01-14",5.3591,5.3591,5.2971,5.2971,9400.0],["1991-01-15",5.2971,5.2971,5.2042,5.2042,34400.0],["1991-01-16",5.1732,5.2042,5.1732,5.2042,7000.0],["1991-01-17",5.2042,5.2042,5.1422,5.1422,2800.0],["1991-01-18",5.2042,5.2661,5.1732,5.1732,2800.0],["1991-01-21",5.1112,5.1112,5.0803,5.1112,12000.0],["1991-01-22",5.1112,5.1112,5.1112,5.1112,4200.0],["1991-01-23",5.0803,5.0803,5.0803,5.0803,14400.0],["1991-01-24",5.1112,5.1112,5.0803,5.1112,31400.0],["1991-01-25",5.0803,5.1112,5.0803,5.1112,45200.0],["1991-01-28",5.0803,5.1112,5.0803,5.1112,12600.0],["1991-01-29",5.0803,5.2661,5.0183,5.2661,30600.0],["1991-01-30",5.2971,5.5759,5.2971,5.5759,16600.0],["1991-01-31",5.6379,5.7308,5.6379,5.7308,6400.0],["1991-02-01",5.7927,5.9167,5.7927,5.8547,18200.0],["1991-02-04",5.8857,5.8857,5.7308,5.7927,6000.0],["1991-02-05",5.8377,5.9313,5.8377,5.9001,6000.0],["1991-02-06",5.9001,5.9938,5.8377,5.9938,11400.0],["1991-02-07",5.9314,5.9626,5.7753,5.7753,32800.0],["1991-02-08",5.744,5.744,5.5567,5.5567,14600.0],["1991-02-11",5.5567,5.5567,5.4631,5.4943,26400.0],["1991-02-12",5.4631,5.5255,5.4006,5.4006,125000.0],["1991-02-13",5.4007,5.6504,5.4007,5.6504,13800.0],["1991-02-14",5.6816,5.744,5.6816,5.6816,44800.0],["1991-02-15",5.744,5.9313,5.6504,5.9001,75600.0],["1991-02-19",5.9626,5.9938,5.9001,5.9938,12600.0],["1991-02-20",6.0562,6.0562,5.8689,5.8689,7800.0],["1991-02-21",5.8689,6.0562,5.8689,6.0562,8200.0],["1991-02-22",6.025,6.025,5.9938,5.9938,2000.0],["1991-02-25",6.0562,6.2123,6.0562,6.1187,23000.0],["1991-02-26",6.2123,6.2435,6.2123,6.2435,11200.0],["1991-02-27",6.2435,6.2435,6.2123,6.2435,4600.0],["1991-02-28",6.2123,6.2123,6.1811,6.2123,13800.0],["1991-03-01",6.1811,6.1811,6.1811,6.1811,600.0],["1991-03-04",6.2123,6.3684,6.2123,6.3684,7200.0],["1991-03-05",6.3684,6.3996,6.3372,6.3996,2000.0],["1991-03-06",6.462,6.4933,6.3996,6.4933,15200.0],["1991-03-07",6.4933,6.5557,6.4933,6.5245,22000.0],["1991-03-08",6.5245,6.5869,6.5245,6.5869,8400.0],["1991-03-11",6.5869,6.7118,6.5869,6.6494,9400.0],["1991-03-12",6.6181,6.6494,6.6181,6.6494,13400.0],["1991-03-13",6.6494,6.7118,6.6494,6.6806,6400.0],["1991-03-14",6.6806,6.6806,6.6806,6.6806,9400.0],["1991-03-15",6.6494,6.8054,6.6494,6.743,16400.0],["1991-03-18",6.743,6.7742,6.743,6.743,26200.0],["1991-03-19",6.743,6.743,6.743,6.743,6600.0],["1991-03-20",6.743,6.743,6.6806,6.6806,31400.0],["1991-03-21",6.6806,6.743,6.6806,6.7118,11000.0],["1991-03-22",6.7742,6.7742,6.743,6.743,6000.0],["1991-03-25",6.743,6.743,6.743,6.743,1200.0],["1991-03-26",6.743,6.743,6.5557,6.6181,28600.0],["1991-03-27",6.6181,6.6181,6.4933,6.4933,5600.0],["1991-03-28",6.4933,6.5869,6.4933,6.5869,3000.0],["1991-04-01",6.5557,6.5869,6.5557,6.5557,2400.0],["1991-04-02",6.6181,6.6181,6.4933,6.4933,8600.0],["1991-04-03",6.5557,6.6181,6.5557,6.5869,8200.0],["1991-04-04",6.5869,6.6181,6.5869,6.6181,1400.0],["1991-04-05",6.6181,6.6181,6.5869,6.5869,2000.0],["1991-04-08",6.5869,6.5869,6.5245,6.5245,18800.0],["1991-04-09",6.4933,6.4933,6.4621,6.4621,4600.0],["1991-04-10",6.4621,6.4621,6.3996,6.4308,19200.0],["1991-04-11",6.4621,6.4621,6.3684,6.4621,9200.0],["1991-04-12",6.4933,6.4933,6.4621,6.4621,5400.0],["1991-04-15",6.3996,6.4308,6.3684,6.4308,9200.0],["1991-04-16",6.4308,6.4308,6.306,6.306,4400.0],["1991-04-17",6.306,6.306,6.2435,6.306,2200.0],["1991-04-18",6.2435,6.2435,6.2435,6.2435,1600.0],["1991-04-19",6.2435,6.2747,6.2435,6.2435,14600.0],["1991-04-22",6.2435,6.2435,6.1187,6.1187,5000.0],["1991-04-23",6.1187,6.1187,5.9938,5.9938,6800.0],["1991-04-24",6.0562,6.0562,5.9938,5.9938,4000.0],["1991-04-25",5.9626,5.9626,5.9626,5.9626,1000.0],["1991-04-26",5.9626,5.9626,5.9626,5.9626,400.0],["1991-04-29",5.9626,5.9626,5.9626,5.9626,6400.0],["1991-04-30",5.945,5.945,5.882,5.9135,15800.0],["1991-05-01",5.9135,5.945,5.9135,5.9135,43800.0],["1991-05-02",5.9135,5.9135,5.9135,5.9135,0.0],["1991-05-03",5.9135,5.9135,5.9135,5.9135,0.0],["1991-05-06",5.9135,5.9135,5.9135,5.9135,3600.0],["1991-05-07",5.945,5.945,5.945,5.945,1800.0],["1991-05-08",5.945,6.1337,5.945,6.0708,7000.0],["1991-05-09",6.1022,6.1337,6.1022,6.1337,1600.0],["1991-05-10",6.1022,6.1022,6.1022,6.1022,1200.0],["1991-05-13",6.0393,6.0393,6.0393,6.0393,4400.0],["1991-05-14",6.0393,6.0393,6.0393,6.0393,12000.0],["1991-05-15",6.0079,6.1651,6.0079,6.1022,62200.0],["1991-05-16",6.1651,6.228,6.1651,6.1651,10400.0],["1991-05-17",6.1337,6.1337,6.0393,6.0393,5000.0],["1991-05-20",6.0393,6.0393,6.0393,6.0393,0.0],["1991-05-21",6.0393,6.1022,6.0393,6.1022,1600.0],["1991-05-22",6.1337,6.1337,6.1022,6.1022,34800.0],["1991-05-23",6.1022,6.1966,6.1022,6.1966,3600.0],["1991-05-24",6.1966,6.1966,6.1966,6.1966,0.0],["1991-05-28",6.1651,6.1651,6.1651,6.1651,200.0],["1991-05-29",6.1651,6.1651,6.1651,6.1651,800.0],["1991-05-30",6.1651,6.228,6.1651,6.228,42000.0],["1991-05-31",6.1651,6.291,6.1651,6.291,7200.0],["1991-06-03",6.3539,6.3853,6.3224,6.3853,7000.0],["1991-06-04",6.3853,6.4482,6.3853,6.4482,7600.0],["1991-06-05",6.4797,6.4797,6.4482,6.4482,6000.0],["1991-06-06",6.3853,6.4482,6.3853,6.4482,9400.0],["1991-06-07",6.4168,6.4168,6.4168,6.4168,2800.0],["1991-06-10",6.4168,6.4797,6.4168,6.4797,23000.0],["1991-06-11",6.4797,6.4797,6.4168,6.4168,34800.0],["1991-06-12",6.3539,6.3539,6.228,6.228,4000.0],["1991-06-13",6.228,6.228,6.1022,6.1022,7600.0],["1991-06-14",6.1022,6.1022,6.1022,6.1022,0.0],["1991-06-17",6.1022,6.1022,6.0393,6.0393,2800.0],["1991-06-18",6.0393,6.0708,6.0393,6.0393,800.0],["1991-06-19",6.0393,6.0393,6.0393,6.0393,800.0],["1991-06-20",6.0393,6.0393,6.0079,6.0079,600.0],["1991-06-21",6.0079,6.0079,5.9764,5.9764,10600.0],["1991-06-24",5.9764,5.9764,5.9764,5.9764,200.0],["1991-06-25",5.9135,5.9135,5.9135,5.9135,400.0],["1991-06-26",5.9135,5.9135,5.9135,5.9135,10600.0],["1991-06-27",5.9135,5.9135,5.9135,5.9135,200.0],["1991-06-28",5.9135,6.0079,5.9135,5.9764,16200.0],["1991-07-01",6.0393,6.1022,6.0079,6.1022,11800.0],["1991-07-02",6.1651,6.1651,6.1022,6.1022,9400.0],["1991-07-03",6.1651,6.1966,6.1337,6.1966,1600.0],["1991-07-05",6.2595,6.2595,6.2595,6.2595,1400.0],["1991-07-08",6.1966,6.1966,6.1651,6.1651,2800.0],["1991-07-09",6.1651,6.1651,6.1651,6.1651,0.0],["1991-07-10",6.1022,6.1022,6.0708,6.0708,6000.0],["1991-07-11",6.0708,6.1022,6.0079,6.0079,29800.0],["1991-07-12",6.0079,6.0393,5.9764,6.0393,3800.0],["1991-07-15",6.0708,6.0708,5.8506,5.8506,14200.0],["1991-07-16",5.8506,5.945,5.8506,5.8506,24000.0],["1991-07-17",5.8506,5.8506,5.8506,5.8506,0.0],["1991-07-18",5.8506,5.8506,5.8506,5.8506,24600.0],["1991-07-19",5.8191,5.8191,5.7877,5.7877,10600.0],["1991-07-22",5.8506,5.8506,5.8506,5.8506,10200.0],["1991-07-23",5.8506,5.8506,5.8506,5.8506,2000.0],["1991-07-24",5.8191,5.8191,5.8191,5.8191,200.0],["1991-07-25",5.7877,5.9135,5.7562,5.9135,5600.0],["1991-07-26",5.9135,5.9135,5.9135,5.9135,3200.0],["1991-07-29",5.8506,5.9135,5.8506,5.9135,1800.0],["1991-07-30",5.9135,5.9135,5.9135,5.9135,4400.0],["1991-07-31",5.882,5.9135,5.8506,5.9135,1200.0],["1991-08-01",5.9764,5.9764,5.9764,5.9764,2400.0],["1991-08-02",6.0708,6.0708,6.0708,6.0708,1200.0],["1991-08-05",6.1337,6.1337,6.1337,6.1337,4200.0],["1991-08-06",6.1159,6.1159,6.0526,6.1159,1800.0],["1991-08-07",6.1159,6.1159,6.1159,6.1159,0.0],["1991-08-08",6.0842,6.0842,6.0842,6.0842,400.0],["1991-08-09",6.0842,6.0842,6.0842,6.0842,600.0],["1991-08-12",6.0526,6.0526,6.0526,6.0526,200.0],["1991-08-13",6.0209,6.0209,5.9892,5.9892,3400.0],["1991-08-14",5.9575,6.0209,5.9575,5.9892,5200.0],["1991-08-15",5.9575,6.0209,5.9575,5.9892,3800.0],["1991-08-16",6.0209,6.0209,5.9575,5.9575,1000.0],["1991-08-19",5.9575,5.9575,5.8941,5.9258,1200.0],["1991-08-20",5.9575,5.9575,5.9258,5.9258,24000.0],["1991-08-21",5.9258,5.9258,5.9258,5.9258,0.0],["1991-08-22",5.9575,5.9892,5.9575,5.9892,101800.0],["1991-08-23",5.9892,5.9892,5.9892,5.9892,0.0],["1991-08-26",6.0209,6.0842,6.0209,6.0209,60000.0],["1991-08-27",6.0526,6.0842,6.0526,6.0842,1600.0],["1991-08-28",6.0842,6.0842,6.0842,6.0842,5000.0],["1991-08-29",6.0843,6.211,6.0843,6.1159,3600.0],["1991-08-30",6.2744,6.3378,6.2744,6.3378,8800.0],["1991-09-03",6.3378,6.3378,6.3378,6.3378,14800.0],["1991-09-04",6.3378,6.3378,6.3378,6.3378,68400.0],["1991-09-05",6.3061,6.3061,6.2744,6.2744,1800.0],["1991-09-06",6.2744,6.2744,6.2427,6.2427,1400.0],["1991-09-09",6.211,6.211,6.211,6.211,600.0],["1991-09-10",6.1476,6.1476,6.1159,6.1159,4000.0],["1991-09-11",6.0526,6.0526,6.0209,6.0209,4800.0],["1991-09-12",5.9892,6.1793,5.9892,6.0842,61800.0],["1991-09-13",6.0842,6.0842,6.0526,6.0526,2800.0],["1991-09-16",6.0209,6.0209,5.9892,5.9892,1400.0],["1991-09-17",5.9892,5.9892,5.9892,5.9892,1600.0],["1991-09-18",5.9258,5.9258,5.8941,5.8941,3400.0],["1991-09-19",5.8941,5.9258,5.8941,5.8941,3600.0],["1991-09-20",5.9258,5.9258,5.8941,5.8941,1200.0],["1991-09-23",5.9575,6.0209,5.9575,5.9575,10000.0],["1991-09-24",5.9575,5.9892,5.9575,5.9892,17200.0],["1991-09-25",5.9575,5.9575,5.9575,5.9575,14200.0],["1991-09-26",5.9575,5.9575,5.9575,5.9575,200.0],["1991-09-27",5.9575,6.0209,5.9575,6.0209,8600.0],["1991-09-30",6.0842,6.0842,6.0209,6.0842,4000.0],["1991-10-01",6.1159,6.1159,6.1159,6.1159,600.0],["1991-10-02",6.0526,6.0842,6.0209,6.0842,10800.0],["1991-10-03",6.0842,6.0842,6.0842,6.0842,0.0],["1991-10-04",6.0842,6.0842,6.0842,6.0842,0.0],["1991-10-07",6.0842,6.0842,6.0842,6.0842,1000.0],["1991-10-08",6.0842,6.0842,5.9892,6.0209,4000.0],["1991-10-09",5.9575,5.9892,5.9575,5.9892,2800.0],["1991-10-10",5.9892,6.0209,5.9892,6.0209,2200.0],["1991-10-11",6.0526,6.0842,6.0209,6.0209,10800.0],["1991-10-14",6.0526,6.0842,6.0526,6.0842,1400.0],["1991-10-15",6.0842,6.1476,6.0526,6.1476,13200.0],["1991-10-16",6.1476,6.2427,6.1476,6.1476,6800.0],["1991-10-17",6.211,6.211,6.0843,6.1159,7400.0],["1991-10-18",6.1476,6.1476,6.1476,6.1476,1400.0],["1991-10-21",6.0843,6.1159,6.0843,6.1159,2000.0],["1991-10-22",6.1159,6.1159,6.1159,6.1159,0.0],["1991-10-23",6.0842,6.0842,5.9575,5.9575,10600.0],["1991-10-24",5.9575,5.9575,5.9575,5.9575,1000.0],["1991-10-25",5.9575,5.9575,5.9575,5.9575,200.0],["1991-10-28",5.9892,5.9892,5.8941,5.9575,5400.0],["1991-10-29",5.9575,5.9575,5.8307,5.8941,8400.0],["1991-10-30",5.8624,5.8941,5.8307,5.8624,22400.0],["1991-10-31",5.8941,5.8941,5.8307,5.8624,8400.0],["1991-11-01",5.7991,5.7991,5.7991,5.7991,14800.0],["1991-11-04",5.7991,5.7991,5.7674,5.7674,13600.0],["1991-11-05",5.752,5.752,5.7201,5.7201,12800.0],["1991-11-06",5.7201,5.752,5.7201,5.752,1800.0],["1991-11-07",5.752,5.784,5.752,5.784,5200.0],["1991-11-08",5.8479,5.8479,5.784,5.784,62600.0],["1991-11-11",5.8159,5.8159,5.784,5.8159,19600.0],["1991-11-12",5.8798,5.9118,5.8159,5.8479,14000.0],["1991-11-13",5.8159,5.8159,5.8159,5.8159,2600.0],["1991-11-14",5.8159,5.8159,5.6881,5.6881,42600.0],["1991-11-15",5.752,5.8798,5.752,5.8159,27400.0],["1991-11-18",5.8479,5.8479,5.752,5.752,28600.0],["1991-11-19",5.752,5.8159,5.6562,5.6881,31400.0],["1991-11-20",5.6562,5.6562,5.6242,5.6242,18800.0],["1991-11-21",5.6242,5.6562,5.6242,5.6242,7200.0],["1991-11-22",5.6242,5.6562,5.5922,5.6242,16600.0],["1991-11-25",5.5603,5.5603,5.5603,5.5603,23200.0],["1991-11-26",5.5603,5.5603,5.5283,5.5603,34400.0],["1991-11-27",5.5283,5.5283,5.5283,5.5283,5400.0],["1991-11-29",5.5283,5.5283,5.4964,5.4964,7800.0],["1991-12-02",5.4964,5.4964,5.4964,5.4964,5800.0],["1991-12-03",5.4005,5.4325,5.3686,5.3686,20800.0],["1991-12-04",5.3046,5.3686,5.3046,5.3366,197600.0],["1991-12-05",5.3366,5.3366,5.3366,5.3366,1000.0],["1991-12-06",5.3366,5.3366,5.2727,5.3366,9000.0],["1991-12-09",5.3366,5.4005,5.3366,5.4005,5400.0],["1991-12-10",5.3366,5.3366,5.3046,5.3046,2800.0],["1991-12-11",5.2727,5.3046,5.2407,5.2727,20400.0],["1991-12-12",5.3046,5.3046,5.2407,5.2727,9600.0],["1991-12-13",5.2407,5.2407,5.2407,5.2407,20200.0],["1991-12-16",5.2407,5.3046,5.2407,5.3046,27200.0],["1991-12-17",5.2727,5.2727,5.2407,5.2407,8400.0],["1991-12-18",5.2727,5.2727,5.2407,5.2727,8400.0],["1991-12-19",5.2407,5.3046,5.2407,5.3046,20400.0],["1991-12-20",5.3366,5.4325,5.3366,5.4325,7000.0],["1991-12-23",5.6242,5.6242,5.5603,5.5922,9800.0],["1991-12-24",5.7201,5.8798,5.7201,5.8798,13200.0],["1991-12-26",5.8798,5.8798,5.8479,5.8479,4400.0],["1991-12-27",5.9757,5.9757,5.8798,5.9118,16200.0],["1991-12-30",5.8479,6.0716,5.8159,5.9118,28000.0],["1991-12-31",5.9118,5.9438,5.784,5.9118,40200.0],["1992-01-02",5.9438,5.9438,5.784,5.8159,115600.0],["1992-01-03",5.8159,5.8159,5.6881,5.6881,48200.0],["1992-01-06",5.6881,5.6881,5.5922,5.6881,13000.0],["1992-01-07",5.6562,5.8159,5.6562,5.752,133200.0],["1992-01-08",5.752,5.9438,5.752,5.9438,12200.0],["1992-01-09",5.9438,5.9757,5.8798,5.8798,5600.0],["1992-01-10",5.8798,5.9118,5.8798,5.8798,36800.0],["1992-01-13",5.8479,5.9438,5.8479,5.8798,115800.0],["1992-01-14",5.9118,5.9118,5.9118,5.9118,2000.0],["1992-01-15",5.9118,6.0396,5.9118,6.0396,6400.0],["1992-01-16",6.1355,6.3592,6.1355,6.3592,23400.0],["1992-01-17",6.2314,6.3272,6.2314,6.3272,26000.0],["1992-01-20",6.3272,6.3272,6.2633,6.2953,6400.0],["1992-01-21",6.2953,6.519,6.2953,6.519,12800.0],["1992-01-22",6.519,6.519,6.455,6.487,23200.0],["1992-01-23",6.487,6.8705,6.487,6.8705,52000.0],["1992-01-24",6.8705,6.8705,6.6787,6.7107,19000.0],["1992-01-27",6.7746,6.7746,6.6148,6.6468,57200.0],["1992-01-28",6.6313,6.6313,6.5991,6.6313,54200.0],["1992-01-29",6.5991,6.5991,6.5669,6.5669,30000.0],["1992-01-30",6.5669,6.6957,6.5669,6.6957,4400.0],["1992-01-31",6.6957,6.6957,6.6635,6.6635,9200.0],["1992-02-03",6.7279,6.7923,6.6957,6.7279,7600.0],["1992-02-04",6.7601,6.7923,6.6313,6.6957,15800.0],["1992-02-05",6.6957,6.6957,6.6313,6.6313,600.0],["1992-02-06",6.6313,6.6313,6.5669,6.6313,3800.0],["1992-02-07",6.6313,6.6313,6.6313,6.6313,29200.0],["1992-02-10",6.6957,6.8245,6.6635,6.6635,12400.0],["1992-02-11",6.6635,6.6635,6.6313,6.6313,11600.0],["1992-02-12",6.6957,6.6957,6.6635,6.6957,45400.0],["1992-02-13",6.6957,6.6957,6.6313,6.6635,1200.0],["1992-02-14",6.6635,6.7279,6.6635,6.6635,1600.0],["1992-02-18",6.6635,6.6635,6.5991,6.5991,2600.0],["1992-02-19",6.5669,6.5669,6.5669,6.5669,2600.0],["1992-02-20",6.5991,6.6313,6.5991,6.6313,1600.0],["1992-02-21",6.5669,6.5669,6.5026,6.5669,26600.0],["1992-02-24",6.5348,6.5348,6.5348,6.5348,400.0],["1992-02-25",6.5348,6.5991,6.5348,6.5669,10000.0],["1992-02-26",6.5991,6.5991,6.5991,6.5991,200.0],["1992-02-27",6.5991,6.5991,6.5991,6.5991,600.0],["1992-02-28",6.5669,6.6313,6.5669,6.6313,1200.0],["1992-03-02",6.5991,6.6313,6.5669,6.6313,3800.0],["1992-03-03",6.5991,6.5991,6.5991,6.5991,1000.0],["1992-03-04",6.5669,6.5991,6.5026,6.5348,7000.0],["1992-03-05",6.5669,6.6313,6.5669,6.5669,9400.0],["1992-03-06",6.5348,6.5348,6.4704,6.4704,1400.0],["1992-03-09",6.5669,6.5669,6.5026,6.5026,3600.0],["1992-03-10",6.5348,6.5348,6.4704,6.5026,53000.0],["1992-03-11",6.5026,6.5669,6.5026,6.5669,22200.0],["1992-03-12",6.5026,6.5669,6.4704,6.5348,134400.0],["1992-03-13",6.5348,6.5991,6.5348,6.5669,4800.0],["1992-03-16",6.5669,6.6313,6.5348,6.6313,3600.0],["1992-03-17",6.6313,6.7601,6.5669,6.6957,14200.0],["1992-03-18",6.7601,6.8245,6.7279,6.7279,3400.0],["1992-03-19",6.7601,6.7601,6.6313,6.6313,24800.0],["1992-03-20",6.6635,6.8567,6.6635,6.8567,33400.0],["1992-03-23",6.7923,6.8245,6.7601,6.7923,35200.0],["1992-03-24",6.7601,6.8245,6.7279,6.7601,8400.0],["1992-03-25",6.7601,6.7923,6.7279,6.7279,15000.0],["1992-03-26",6.6957,6.7279,6.6957,6.7279,400.0],["1992-03-27",6.6957,6.6957,6.6313,6.6957,9600.0],["1992-03-30",6.6635,6.7601,6.5991,6.7279,10600.0],["1992-03-31",6.7601,6.7601,6.7279,6.7601,87600.0],["1992-04-01",6.7279,6.8245,6.7279,6.8245,5600.0],["1992-04-02",6.7923,6.8245,6.7601,6.8245,20600.0],["1992-04-03",6.7923,6.8567,6.7923,6.8567,600.0],["1992-04-06",6.921,6.921,6.8245,6.8889,120200.0],["1992-04-07",6.8567,6.9854,6.8567,6.9854,133000.0],["1992-04-08",6.921,6.9532,6.8245,6.9532,21600.0],["1992-04-09",6.9532,7.0176,6.9211,7.0176,8600.0],["1992-04-10",7.082,7.1464,7.082,7.1464,7800.0],["1992-04-13",7.1464,7.1464,7.082,7.1464,34200.0],["1992-04-14",7.1464,7.1464,7.0498,7.1142,10000.0],["1992-04-15",7.1142,7.4683,7.0176,7.3395,83200.0],["1992-04-16",7.3395,7.3395,7.2108,7.3395,43200.0],["1992-04-20",7.4361,7.4361,7.3717,7.3717,10000.0],["1992-04-21",7.4039,7.4361,7.4039,7.4039,11400.0],["1992-04-22",7.4039,7.6292,7.4039,7.5971,13200.0],["1992-04-23",7.5971,7.5971,7.5327,7.5971,109400.0],["1992-04-24",7.5971,7.5971,7.5649,7.5971,1000.0],["1992-04-27",7.5971,7.6614,7.5971,7.6292,94600.0],["1992-04-28",7.7258,7.758,7.6936,7.758,33800.0],["1992-04-29",7.758,8.2409,7.758,8.1765,31200.0],["1992-04-30",8.1765,8.1765,7.9833,7.9833,69000.0],["1992-05-01",7.9833,8.0477,7.9833,7.9833,16000.0],["1992-05-04",8.1121,8.2409,8.0477,8.2409,16600.0],["1992-05-05",8.1929,8.2253,8.1606,8.1929,1400.0],["1992-05-06",8.2253,8.3225,8.2253,8.2253,21800.0],["1992-05-07",8.2901,8.3225,8.2901,8.3225,26000.0],["1992-05-08",8.3873,8.6787,8.3873,8.6139,23600.0],["1992-05-11",8.6787,8.6787,8.6787,8.6787,5600.0],["1992-05-12",8.6787,8.7435,8.6787,8.6787,8000.0],["1992-05-13",8.7111,8.7111,8.6787,8.6787,5000.0],["1992-05-14",8.6787,8.6787,8.6787,8.6787,15200.0],["1992-05-15",8.6787,8.6787,8.6139,8.6463,23200.0],["1992-05-18",8.6463,8.6463,8.4196,8.4196,110400.0],["1992-05-19",8.4844,8.6139,8.4196,8.4844,38200.0],["1992-05-20",8.5168,8.5492,8.5168,8.5492,2800.0],["1992-05-21",8.5492,8.6787,8.5492,8.6787,11800.0],["1992-05-22",8.7435,8.8082,8.6787,8.7758,10400.0],["1992-05-26",8.7435,8.8082,8.7111,8.7111,27200.0],["1992-05-27",8.7435,8.8082,8.6787,8.6787,38800.0],["1992-05-28",8.6787,8.6787,8.5492,8.5492,29000.0],["1992-05-29",8.5492,8.5492,8.452,8.452,9600.0],["1992-06-01",8.3549,8.3549,8.2901,8.2901,17800.0],["1992-06-02",8.1606,8.1606,8.0958,8.0958,17600.0],["1992-06-03",7.9986,7.9986,7.8691,7.9339,106200.0],["1992-06-04",7.9015,7.9015,7.8367,7.9015,5000.0],["1992-06-05",7.9663,7.9986,7.9339,7.9339,8200.0],["1992-06-08",7.9986,8.031,7.9339,8.031,5800.0],["1992-06-09",8.031,8.031,7.9663,7.9986,2800.0],["1992-06-10",8.0634,8.1282,8.0634,8.0958,16800.0],["1992-06-11",8.031,8.0958,7.9986,7.9986,10000.0],["1992-06-12",7.9987,8.031,7.9015,7.9015,9000.0],["1992-06-15",7.9015,7.9015,7.9015,7.9015,11200.0],["1992-06-16",7.9501,7.9663,7.9501,7.9663,11400.0],["1992-06-17",8.031,8.1606,8.031,8.1606,25400.0],["1992-06-18",8.1282,8.1282,8.0958,8.0958,71400.0],["1992-06-19",8.1929,8.2901,8.1929,8.2901,17200.0],["1992-06-22",8.3549,8.3872,8.3225,8.3872,2800.0],["1992-06-23",8.4196,8.452,8.3872,8.452,32000.0],["1992-06-24",8.452,8.452,8.2901,8.2901,9400.0],["1992-06-25",8.3225,8.4196,8.3225,8.4196,8200.0],["1992-06-26",8.3549,8.3873,8.2901,8.3549,20600.0],["1992-06-29",8.3549,8.3549,8.3549,8.3549,19400.0],["1992-06-30",8.3549,8.452,8.3549,8.4196,7600.0],["1992-07-01",8.452,8.452,8.4196,8.4196,1400.0],["1992-07-02",8.4196,8.4196,8.4196,8.4196,3400.0],["1992-07-06",8.4844,8.5492,8.452,8.5492,19600.0],["1992-07-07",8.6139,8.6787,8.5168,8.6787,20600.0],["1992-07-08",8.6139,8.6139,8.5815,8.5815,11200.0],["1992-07-09",8.5492,8.6463,8.5492,8.6463,9000.0],["1992-07-10",8.6139,8.6139,8.4844,8.4844,7400.0],["1992-07-13",8.4844,8.4844,8.4844,8.4844,3200.0],["1992-07-14",8.4196,8.5168,8.4196,8.452,9400.0],["1992-07-15",8.4844,8.4844,8.4196,8.4196,6200.0],["1992-07-16",8.4196,8.4196,8.3872,8.3872,6000.0],["1992-07-17",8.3873,8.3873,8.1606,8.1606,17000.0],["1992-07-20",8.0958,8.0958,8.0634,8.0958,3600.0],["1992-07-21",8.031,8.0958,8.031,8.031,1400.0],["1992-07-22",7.9663,7.9663,7.9015,7.9015,4800.0],["1992-07-23",7.9015,7.9015,7.8367,7.8367,1600.0],["1992-07-24",7.772,7.8043,7.7396,7.772,119800.0],["1992-07-27",7.7072,7.7072,7.5777,7.5777,4200.0],["1992-07-28",7.5777,7.8367,7.5129,7.8367,17600.0],["1992-07-29",7.9015,7.9663,7.9015,7.9015,9200.0],["1992-07-30",7.9663,7.9663,7.8043,7.8043,5600.0],["1992-07-31",7.8691,8.0958,7.8691,8.0958,24000.0],["1992-08-03",8.1282,8.2253,8.0958,8.2253,14800.0],["1992-08-04",8.1445,8.2423,8.0794,8.2423,13600.0],["1992-08-05",8.3074,8.3074,8.2423,8.3074,12600.0],["1992-08-06",8.34,8.4052,8.34,8.4052,6400.0],["1992-08-07",8.34,8.3726,8.34,8.3726,800.0],["1992-08-10",8.4052,8.4052,8.34,8.34,23000.0],["1992-08-11",8.2748,8.2748,8.2748,8.2748,15200.0],["1992-08-12",8.3074,8.34,8.3074,8.34,8800.0],["1992-08-13",8.3074,8.3074,8.3074,8.3074,2600.0],["1992-08-14",8.34,8.34,8.3074,8.3074,25200.0],["1992-08-17",8.34,8.34,8.3074,8.34,26400.0],["1992-08-18",8.34,8.3726,8.2423,8.2748,50800.0],["1992-08-19",8.2423,8.2748,8.2423,8.2748,45200.0],["1992-08-20",8.2097,8.2097,8.2097,8.2097,134200.0],["1992-08-21",8.2423,8.2748,8.2423,8.2748,400.0],["1992-08-24",8.2748,8.2748,8.2097,8.2097,19200.0],["1992-08-25",8.2097,8.2097,8.2097,8.2097,400.0],["1992-08-26",8.1445,8.2097,8.1445,8.2097,6400.0],["1992-08-27",8.1445,8.2748,8.1445,8.2748,3800.0],["1992-08-28",8.2097,8.2097,8.2097,8.2097,600.0],["1992-08-31",8.2748,8.4377,8.2748,8.4377,1086600.0],["1992-09-01",8.5681,8.8938,8.5681,8.8938,55000.0],["1992-09-02",8.959,9.0567,8.959,9.0241,18000.0],["1992-09-03",9.0241,9.0893,8.9264,8.9264,10000.0],["1992-09-04",8.8613,8.8938,8.8613,8.8613,3200.0],["1992-09-08",8.8613,9.2522,8.8613,9.2522,28200.0],["1992-09-09",9.187,9.2522,9.187,9.187,14800.0],["1992-09-10",9.2196,9.2196,9.2196,9.2196,800.0],["1992-09-11",9.1545,9.2848,9.1545,9.2848,6600.0],["1992-09-14",9.2848,9.3174,9.2196,9.2196,17600.0],["1992-09-15",9.1545,9.1545,9.0241,9.0241,13400.0],["1992-09-16",8.959,8.959,8.8287,8.8938,30800.0],["1992-09-17",8.8613,8.8613,8.7309,8.7309,16600.0],["1992-09-18",8.7961,8.7961,8.6658,8.7309,7800.0],["1992-09-21",8.6658,8.959,8.6006,8.9264,41600.0],["1992-09-22",8.8613,8.8613,8.6006,8.7309,19600.0],["1992-09-23",8.7961,8.9264,8.7961,8.8613,7800.0],["1992-09-24",8.8613,8.8938,8.8613,8.8938,1800.0],["1992-09-25",8.8287,8.8287,8.6006,8.6006,6600.0],["1992-09-28",8.6658,8.6984,8.6332,8.6984,4600.0],["1992-09-29",8.7635,8.8613,8.7635,8.8613,13400.0],["1992-09-30",8.8613,8.9916,8.7961,8.9916,11400.0],["1992-10-01",8.9916,9.0241,8.9916,9.0241,52800.0],["1992-10-02",9.0241,9.1219,8.959,9.0893,12800.0],["1992-10-05",9.0242,9.2522,8.8287,9.2522,34800.0],["1992-10-06",9.3174,9.3174,9.2848,9.3174,3600.0],["1992-10-07",9.3173,9.3173,9.1545,9.1545,20000.0],["1992-10-08",9.2196,9.2196,9.1545,9.2196,10800.0],["1992-10-09",9.1545,9.3174,9.1545,9.3174,8200.0],["1992-10-12",9.3174,9.3174,9.3174,9.3174,8400.0],["1992-10-13",9.3173,9.3825,9.3173,9.3825,13800.0],["1992-10-14",9.4477,9.5128,9.4477,9.4802,9200.0],["1992-10-15",9.4802,9.5454,9.4802,9.4802,27400.0],["1992-10-16",9.4477,9.4477,9.2848,9.2848,12400.0],["1992-10-19",9.3499,9.4802,9.2848,9.4477,44600.0],["1992-10-20",9.4802,9.7083,9.4477,9.7083,20000.0],["1992-10-21",9.7734,9.806,9.5128,9.578,22600.0],["1992-10-22",9.5454,9.6431,9.5454,9.6431,1600.0],["1992-10-23",9.6431,9.6431,9.6106,9.6106,1000.0],["1992-10-26",9.6431,9.6757,9.6106,9.6431,1400.0],["1992-10-27",9.6431,9.7083,9.6431,9.7083,12600.0],["1992-10-28",9.578,9.578,9.4151,9.4151,21000.0],["1992-10-29",9.4151,9.4151,9.1545,9.1545,7400.0],["1992-10-30",9.0893,9.0893,9.0567,9.0567,4400.0],["1992-11-02",9.1219,9.3174,9.1219,9.3174,7800.0],["1992-11-03",9.3069,9.3069,9.2413,9.2413,1600.0],["1992-11-04",9.2741,9.2741,9.2741,9.2741,1200.0],["1992-11-05",9.2741,9.3069,9.2741,9.3069,6000.0],["1992-11-06",9.3069,9.4052,9.3069,9.4052,2800.0],["1992-11-09",9.3724,9.4052,9.3396,9.3396,14400.0],["1992-11-10",9.3396,9.3396,9.3069,9.3069,154800.0],["1992-11-11",9.4052,9.4379,9.3396,9.4052,8400.0],["1992-11-12",9.4379,9.4379,9.3069,9.3069,72200.0],["1992-11-13",9.3724,9.3724,9.3069,9.3069,3600.0],["1992-11-16",9.3724,9.4052,9.3724,9.4052,1200.0],["1992-11-17",9.3724,9.3724,9.143,9.143,11600.0],["1992-11-18",9.143,9.2413,9.1102,9.2413,3400.0],["1992-11-19",9.2413,9.2413,9.2413,9.2413,0.0],["1992-11-20",9.2741,9.2741,9.1758,9.2413,8200.0],["1992-11-23",9.3069,9.3069,9.2413,9.3069,1000.0],["1992-11-24",9.3069,9.3069,9.2086,9.2741,5800.0],["1992-11-25",9.3396,9.4379,9.3396,9.4379,364800.0],["1992-11-27",9.5035,9.7001,9.5035,9.7001,14400.0],["1992-11-30",9.7656,9.8967,9.7656,9.8967,36200.0],["1992-12-01",9.8967,9.8967,9.7984,9.864,8400.0],["1992-12-02",9.9295,9.9295,9.8312,9.8312,1400.0],["1992-12-03",9.8312,9.9295,9.8312,9.9295,6400.0],["1992-12-04",9.8967,9.9623,9.8967,9.9295,28400.0],["1992-12-07",9.9295,9.9623,9.9295,9.9623,21800.0],["1992-12-08",9.9623,9.9623,9.9295,9.9295,16200.0],["1992-12-09",9.9295,9.995,9.9295,9.995,16200.0],["1992-12-10",10.0606,10.0606,9.8967,9.8967,8600.0],["1992-12-11",9.9623,10.0934,9.9623,10.0934,2200.0],["1992-12-14",10.0606,10.0606,10.0606,10.0606,800.0],["1992-12-15",10.0606,10.0606,10.0606,10.0606,800.0],["1992-12-16",10.0606,10.0606,9.995,9.995,19200.0],["1992-12-17",10.0934,10.0934,9.9623,10.0606,12600.0],["1992-12-18",10.0934,10.0934,9.995,10.0278,4800.0],["1992-12-21",9.9623,9.9623,9.864,9.864,2800.0],["1992-12-22",9.864,9.8967,9.8312,9.8312,32800.0],["1992-12-23",9.8312,9.8312,9.7001,9.7001,12400.0],["1992-12-24",9.6346,9.6346,9.6018,9.6018,17800.0],["1992-12-28",9.6018,9.6018,9.6018,9.6018,600.0],["1992-12-29",9.6673,9.9295,9.6673,9.9295,8400.0],["1992-12-30",9.864,9.864,9.7329,9.7657,4600.0],["1992-12-31",9.7657,9.7657,9.6346,9.7001,8600.0],["1993-01-04",9.7657,9.7657,9.7001,9.7001,72400.0],["1993-01-05",9.7657,9.7657,9.7001,9.7329,2400.0],["1993-01-06",9.7001,9.7657,9.7001,9.7657,1200.0],["1993-01-07",9.7329,9.8312,9.7329,9.8312,5800.0],["1993-01-08",9.8312,9.8967,9.8312,9.8312,4000.0],["1993-01-11",9.8967,9.8967,9.8967,9.8967,1000.0],["1993-01-12",9.8967,9.8967,9.8967,9.8967,800.0],["1993-01-13",9.8967,9.9623,9.8967,9.9295,2600.0],["1993-01-14",9.8967,9.9623,9.8967,9.9623,1000.0],["1993-01-15",9.9623,10.1917,9.9623,10.1917,12000.0],["1993-01-18",10.2572,10.4211,10.2572,10.3883,6800.0],["1993-01-19",10.4211,10.4211,10.3228,10.3228,9600.0],["1993-01-20",10.2572,10.29,10.2244,10.29,7000.0],["1993-01-21",10.29,10.29,10.2572,10.29,19600.0],["1993-01-22",10.3228,10.3228,10.29,10.29,16400.0],["1993-01-25",10.3555,10.3555,10.3555,10.3555,57200.0],["1993-01-26",10.3555,10.3555,10.3555,10.3555,1200.0],["1993-01-27",10.3228,10.3883,10.3228,10.3555,4000.0],["1993-01-28",10.3555,10.3555,10.3228,10.3228,800.0],["1993-01-29",10.29,10.29,10.2244,10.2244,3000.0],["1993-02-01",10.1917,10.2244,10.1917,10.2244,400.0],["1993-02-02",10.2798,10.2798,10.1151,10.1151,4400.0],["1993-02-03",10.0492,10.0821,10.0162,10.0821,5200.0],["1993-02-04",10.148,10.148,10.148,10.148,165800.0],["1993-02-05",10.2139,10.2468,10.148,10.148,3000.0],["1993-02-08",10.2139,10.2139,10.2139,10.2139,400.0],["1993-02-09",10.2139,10.2468,10.2139,10.2468,4400.0],["1993-02-10",10.2798,10.2798,10.2798,10.2798,29400.0],["1993-02-11",10.2139,10.2139,10.148,10.148,2400.0],["1993-02-12",10.0821,10.0821,10.0821,10.0821,5400.0],["1993-02-16",10.0492,10.2139,10.0492,10.148,14400.0],["1993-02-17",10.0821,10.0821,9.8844,9.8844,56200.0],["1993-02-18",9.8844,9.8844,9.8844,9.8844,600.0],["1993-02-19",9.9503,10.0821,9.9503,10.0821,7000.0],["1993-02-22",10.0162,10.2139,10.0162,10.1151,12400.0],["1993-02-23",10.148,10.2798,10.148,10.2468,11800.0],["1993-02-24",10.2139,10.2139,10.2139,10.2139,400.0],["1993-02-25",10.181,10.3127,10.181,10.3127,20200.0],["1993-02-26",10.3786,10.5434,10.3786,10.5434,38000.0],["1993-03-01",10.5434,10.9717,10.5434,10.7411,58400.0],["1993-03-02",10.807,10.807,10.7411,10.807,23400.0],["1993-03-03",10.807,10.807,10.7411,10.7411,2600.0],["1993-03-04",10.7411,10.7411,10.6752,10.6752,21000.0],["1993-03-05",10.7411,10.8729,10.7411,10.8729,12800.0],["1993-03-08",10.8399,11.1364,10.8399,11.0705,9400.0],["1993-03-09",11.0705,11.1035,11.0705,11.0705,2200.0],["1993-03-10",11.1035,11.1035,11.0046,11.0705,8000.0],["1993-03-11",11.1035,11.1364,11.1035,11.1364,3600.0],["1993-03-12",11.1035,11.2023,11.1035,11.1364,7600.0],["1993-03-15",11.1035,11.3012,11.1035,11.2682,8600.0],["1993-03-16",11.2023,11.2353,11.2023,11.2353,600.0],["1993-03-17",11.2353,11.2353,11.1694,11.1694,1200.0],["1993-03-18",11.1364,11.1364,11.0376,11.1364,9200.0],["1993-03-19",11.1035,11.1035,10.9717,11.0376,5400.0],["1993-03-22",11.1035,11.1035,11.0047,11.0376,3800.0],["1993-03-23",10.9717,11.0376,10.9717,11.0376,2400.0],["1993-03-24",11.0047,11.0047,11.0047,11.0047,1000.0],["1993-03-25",11.0047,11.0047,11.0047,11.0047,400.0],["1993-03-26",11.0046,11.0705,11.0046,11.0705,4000.0],["1993-03-29",11.0376,11.0376,11.0376,11.0376,4000.0],["1993-03-30",11.1035,11.1694,11.1035,11.1694,11800.0],["1993-03-31",11.1694,11.433,11.1694,11.433,5400.0],["1993-04-01",11.4989,11.6307,11.4989,11.6307,12800.0],["1993-04-02",11.6307,11.6307,11.5648,11.6307,4600.0],["1993-04-05",11.5977,11.6307,11.5977,11.6307,5200.0],["1993-04-06",11.6307,11.6636,11.5977,11.5977,40000.0],["1993-04-07",11.6307,11.7295,11.6307,11.7295,3600.0],["1993-04-08",11.6966,11.7295,11.6966,11.7295,800.0],["1993-04-12",11.6636,11.6636,11.5648,11.5648,16200.0],["1993-04-13",11.5977,11.5977,11.5318,11.5648,3600.0],["1993-04-14",11.4989,11.5648,11.433,11.433,11800.0],["1993-04-15",11.433,11.433,11.3341,11.4,33400.0],["1993-04-16",11.3341,11.3341,11.2682,11.3341,2200.0],["1993-04-19",11.3341,11.3341,11.0376,11.0376,17400.0],["1993-04-20",10.9717,11.0046,10.9388,10.9717,27400.0],["1993-04-21",10.9717,11.0046,10.9717,10.9717,9400.0],["1993-04-22",10.9058,10.9058,10.8399,10.8729,16200.0],["1993-04-23",10.8729,11.0705,10.8729,10.9388,10000.0],["1993-04-26",10.9388,10.9388,10.8729,10.9388,3600.0],["1993-04-27",11.0046,11.0046,10.9717,10.9717,5600.0],["1993-04-28",11.0376,11.2682,11.0376,11.2682,11000.0],["1993-04-29",11.3671,11.3671,11.3671,11.3671,4200.0],["1993-04-30",11.3671,11.4,11.3341,11.3671,10800.0],["1993-05-03",11.3341,11.3341,11.3341,11.3341,21800.0],["1993-05-04",11.3977,11.464,11.3977,11.3977,16400.0],["1993-05-05",11.3977,11.3977,11.2652,11.2652,80800.0],["1993-05-06",11.2321,11.2321,11.0333,11.0333,11000.0],["1993-05-07",11.0333,11.0333,11.0333,11.0333,800.0],["1993-05-10",10.967,10.967,10.9339,10.9339,6400.0],["1993-05-11",11.0001,11.0001,10.967,10.967,6800.0],["1993-05-12",10.967,10.967,10.9339,10.9339,3200.0],["1993-05-13",10.9339,11.0001,10.9339,10.967,11600.0],["1993-05-14",10.9339,10.9339,10.9339,10.9339,18400.0],["1993-05-17",10.9339,10.967,10.9339,10.9339,800.0],["1993-05-18",10.967,11.0333,10.967,11.0001,1800.0],["1993-05-19",11.0002,11.0996,11.0002,11.0664,3800.0],["1993-05-20",11.0664,11.0664,10.9339,10.9339,7200.0],["1993-05-21",10.8676,10.9339,10.8014,10.9339,19000.0],["1993-05-24",10.9008,10.9339,10.9008,10.9339,5400.0],["1993-05-25",10.9339,11.0001,10.9339,11.0001,1200.0],["1993-05-26",11.1327,11.1989,11.0002,11.1989,17300.0],["1993-05-27",11.2652,11.2652,11.0664,11.1327,9400.0],["1993-05-28",11.1327,11.1327,11.0664,11.1327,5700.0],["1993-06-01",11.1327,11.1327,11.0664,11.0664,4000.0],["1993-06-02",11.0664,11.1327,10.9339,10.9339,6000.0],["1993-06-03",10.8014,10.8014,10.47,10.47,26700.0],["1993-06-04",10.47,10.47,10.205,10.3375,40800.0],["1993-06-07",10.205,10.2712,10.1387,10.1387,40800.0],["1993-06-08",10.205,10.205,10.0724,10.0724,55300.0],["1993-06-09",10.0724,10.1387,10.0724,10.1387,10300.0],["1993-06-10",10.0724,10.1387,10.0724,10.1387,1600.0],["1993-06-11",10.0724,10.1387,10.0724,10.0724,3400.0],["1993-06-14",10.205,10.6688,10.205,10.6688,12500.0],["1993-06-15",10.6026,10.8014,10.6026,10.6688,5800.0],["1993-06-16",10.6688,10.6688,10.47,10.6026,81600.0],["1993-06-17",10.5363,10.6688,10.5363,10.6026,29100.0],["1993-06-18",10.5363,10.7351,10.5363,10.6688,37700.0],["1993-06-21",10.7351,10.8014,10.7351,10.8014,11100.0],["1993-06-22",10.8676,11.1327,10.8013,11.0001,77600.0],["1993-06-23",11.0002,11.1327,11.0002,11.1327,4000.0],["1993-06-24",11.1327,11.1327,11.0001,11.0001,4100.0],["1993-06-25",11.0002,11.0664,11.0002,11.0664,61500.0],["1993-06-28",11.0001,11.0001,11.0001,11.0001,800.0],["1993-06-29",11.0664,11.0664,11.0001,11.0001,3200.0],["1993-06-30",11.0664,11.0664,11.0001,11.0001,8400.0],["1993-07-01",11.0002,11.0664,11.0002,11.0664,5300.0],["1993-07-02",11.0002,11.199,11.0002,11.1327,6100.0],["1993-07-06",11.199,11.199,11.1327,11.1327,4100.0],["1993-07-07",11.1327,11.1327,11.0664,11.0664,6200.0],["1993-07-08",11.1327,11.1327,11.1327,11.1327,2100.0],["1993-07-09",11.1327,11.1327,11.1327,11.1327,900.0],["1993-07-12",11.1327,11.1327,11.0664,11.1327,4900.0],["1993-07-13",11.0664,11.1327,10.9339,11.0664,9100.0],["1993-07-14",11.1327,11.1327,11.0664,11.1327,9500.0],["1993-07-15",11.2652,11.6628,11.2652,11.6628,6800.0],["1993-07-16",11.7953,11.9941,11.7953,11.9941,8700.0],["1993-07-19",11.9941,12.1267,11.9279,11.9941,18700.0],["1993-07-20",11.9941,12.1267,11.9279,11.9279,28900.0],["1993-07-21",11.9279,12.1267,11.9279,11.9279,13900.0],["1993-07-22",11.9279,11.9279,11.7953,11.8616,6700.0],["1993-07-23",11.8616,11.8616,11.7291,11.7291,8700.0],["1993-07-26",11.8616,12.1929,11.8616,11.9941,5800.0],["1993-07-27",11.9279,12.1929,11.9279,12.1267,6200.0],["1993-07-28",12.1929,12.458,12.1267,12.1929,12400.0],["1993-07-29",11.9941,12.1267,11.9941,11.9941,9000.0],["1993-07-30",12.1267,12.2592,11.5303,11.5965,14600.0],["1993-08-02",11.5303,11.8616,11.5303,11.8616,6900.0],["1993-08-03",11.9256,12.0588,11.7923,11.9256,12600.0],["1993-08-04",11.9256,11.9256,11.8589,11.8589,1400.0],["1993-08-05",11.9256,11.9922,11.7257,11.7257,5100.0],["1993-08-06",11.7923,11.7923,11.5258,11.5258,9400.0],["1993-08-09",11.5924,11.7257,11.4592,11.4592,2500.0],["1993-08-10",11.4592,11.4592,11.2593,11.326,7800.0],["1993-08-11",11.326,11.3926,11.1927,11.2593,7500.0],["1993-08-12",11.2593,11.2593,11.1261,11.1261,5700.0],["1993-08-13",11.1927,11.1927,10.9262,10.9262,7100.0],["1993-08-16",10.9262,10.9928,10.9262,10.9928,4800.0],["1993-08-17",11.0595,11.0595,10.9262,10.9928,800.0],["1993-08-18",10.9262,11.1927,10.9262,11.0595,8100.0],["1993-08-19",10.9928,11.326,10.9928,11.1927,4800.0],["1993-08-20",11.1927,11.1927,10.793,10.8596,7800.0],["1993-08-23",10.8596,10.9928,10.8596,10.8596,800.0],["1993-08-24",10.9262,10.9262,10.26,10.26,21500.0],["1993-08-25",10.3932,10.4599,10.0601,10.0601,8800.0],["1993-08-26",9.9935,10.0601,9.8602,9.9935,50700.0],["1993-08-27",10.1934,10.5265,10.1267,10.26,16400.0],["1993-08-30",10.1934,10.793,10.1934,10.5931,38800.0],["1993-08-31",10.7264,10.7264,10.5931,10.7264,14300.0],["1993-09-01",10.7264,10.793,10.5265,10.5931,3300.0],["1993-09-02",10.5265,10.5931,10.5265,10.5931,2900.0],["1993-09-03",10.5265,10.5265,10.3266,10.4599,2700.0],["1993-09-07",10.5931,10.793,10.5931,10.6597,20900.0],["1993-09-08",10.6597,10.6597,10.3932,10.5265,8500.0],["1993-09-09",10.5265,10.6597,10.5265,10.5931,5200.0],["1993-09-10",10.6597,10.8596,10.6597,10.8596,13700.0],["1993-09-13",10.8596,11.0595,10.8596,11.0595,5200.0],["1993-09-14",11.1261,11.1927,11.0595,11.1261,12700.0],["1993-09-15",11.1261,11.4592,11.1261,11.4592,11400.0],["1993-09-16",11.4592,11.4592,11.1927,11.3926,7000.0],["1993-09-17",11.2593,11.2593,11.1261,11.2593,1800.0],["1993-09-20",11.326,11.3926,11.326,11.326,8400.0],["1993-09-21",11.326,11.326,11.1927,11.1927,4200.0],["1993-09-22",11.1927,11.1927,11.1927,11.1927,2900.0],["1993-09-23",11.1927,11.1927,10.793,10.793,9100.0],["1993-09-24",10.7264,10.793,10.6597,10.793,2000.0],["1993-09-27",10.7263,11.1261,10.7263,11.0595,11000.0],["1993-09-28",11.1261,11.1927,11.0595,11.0595,4600.0],["1993-09-29",11.0595,11.1261,11.0595,11.1261,2800.0],["1993-09-30",11.1261,11.1261,10.9928,11.1261,1400.0],["1993-10-01",10.9928,11.1261,10.9928,11.0595,1900.0],["1993-10-04",11.1261,11.1927,11.0595,11.1927,1500.0],["1993-10-05",11.0595,11.1927,11.0595,11.1927,4000.0],["1993-10-06",11.1927,11.2593,11.1927,11.2593,1800.0],["1993-10-07",11.2593,11.2593,11.1261,11.1927,500.0],["1993-10-08",11.0595,11.0595,10.8596,10.8596,6000.0],["1993-10-11",10.793,10.8596,10.7264,10.7264,3500.0],["1993-10-12",10.7263,11.1927,10.7263,11.1261,56900.0],["1993-10-13",11.1261,11.3926,11.1261,11.2593,47000.0],["1993-10-14",11.3926,11.5924,11.3926,11.4592,6900.0],["1993-10-15",11.3926,11.4592,11.2593,11.3926,1800.0],["1993-10-18",11.5924,11.6591,11.4592,11.5258,4900.0],["1993-10-19",11.6591,11.6591,11.5258,11.5258,1400.0],["1993-10-20",11.4592,11.6591,11.4592,11.5258,8500.0],["1993-10-21",11.5925,11.7257,11.5925,11.7257,20800.0],["1993-10-22",11.7923,11.7923,11.5258,11.5258,2700.0],["1993-10-25",11.4592,11.7257,11.4592,11.7257,24500.0],["1993-10-26",11.6591,11.8589,11.6591,11.8589,21100.0],["1993-10-27",11.9922,12.0588,11.3926,11.3926,16700.0],["1993-10-28",11.4592,11.5258,11.4592,11.5258,3000.0],["1993-10-29",11.4592,11.5258,11.3926,11.5258,57800.0],["1993-11-01",11.5258,11.5258,11.326,11.326,6900.0],["1993-11-02",11.3957,11.4627,11.2616,11.2616,3700.0],["1993-11-03",11.1946,11.3957,11.1946,11.3957,2300.0],["1993-11-04",11.3957,11.5297,11.3286,11.4627,17700.0],["1993-11-05",11.3286,11.4627,11.2616,11.2616,2300.0],["1993-11-08",11.3957,11.5968,11.3286,11.5968,5700.0],["1993-11-09",11.6638,11.6638,11.1946,11.1946,6000.0],["1993-11-10",11.0605,11.2616,11.0605,11.2616,6800.0],["1993-11-11",11.3286,11.5968,11.3286,11.4627,9600.0],["1993-11-12",11.5968,11.7979,11.5968,11.7979,29400.0],["1993-11-15",11.6638,11.7979,11.5968,11.5968,5100.0],["1993-11-16",11.5968,11.5968,11.5968,11.5968,0.0],["1993-11-17",11.5968,11.8649,11.5968,11.7979,9000.0],["1993-11-18",11.9319,11.999,11.8649,11.999,3100.0],["1993-11-19",12.066,12.7363,12.066,12.7363,41400.0],["1993-11-22",12.8704,12.8704,12.4682,12.5352,19700.0],["1993-11-23",12.6023,12.6023,12.4682,12.6023,20400.0],["1993-11-24",12.6023,12.8034,12.5352,12.8034,9500.0],["1993-11-26",12.8034,12.8034,12.8034,12.8034,800.0],["1993-11-29",12.7363,12.8704,12.7363,12.8704,3500.0],["1993-11-30",12.8704,13.2726,12.8704,13.2056,21400.0],["1993-12-01",13.2726,13.4737,13.2726,13.4737,9800.0],["1993-12-02",13.5407,13.6078,13.4067,13.5407,20700.0],["1993-12-03",13.5407,13.6748,13.4067,13.4067,3400.0],["1993-12-06",13.4067,13.8759,13.4067,13.6748,18800.0],["1993-12-07",13.6078,14.077,13.6078,14.01,23000.0],["1993-12-08",14.01,14.077,14.01,14.077,9100.0],["1993-12-09",14.144,14.6803,14.144,14.5462,10600.0],["1993-12-10",14.5462,14.6133,14.3451,14.4792,4100.0],["1993-12-13",14.2111,14.4792,14.2111,14.2111,14100.0],["1993-12-14",14.077,14.077,13.8759,13.8759,15400.0],["1993-12-15",13.7418,13.8089,13.6078,13.7418,5000.0],["1993-12-16",13.7418,13.7418,13.6748,13.7418,47200.0],["1993-12-17",13.8759,14.077,13.7418,14.077,8600.0],["1993-12-20",14.077,14.3451,14.01,14.3451,4500.0],["1993-12-21",14.3451,14.4792,14.3451,14.4792,7800.0],["1993-12-22",14.5462,14.7473,14.5462,14.7473,4900.0],["1993-12-23",14.6133,14.6133,14.4792,14.5462,3200.0],["1993-12-27",14.6133,14.7473,14.3451,14.3451,34200.0],["1993-12-28",14.4792,14.4792,14.2781,14.2781,3700.0],["1993-12-29",14.3451,14.6133,14.3451,14.6133,22300.0],["1993-12-30",14.6133,14.8814,14.6133,14.8144,12000.0],["1993-12-31",14.6803,14.8814,14.6803,14.8144,2600.0],["1994-01-03",14.6803,15.0155,14.6803,14.8814,32100.0],["1994-01-04",14.9484,14.9484,14.8144,14.8814,53100.0],["1994-01-05",14.8814,14.9484,14.7473,14.7473,6400.0],["1994-01-06",14.6133,14.8144,14.6133,14.8144,17400.0],["1994-01-07",14.6803,14.6803,14.4122,14.4792,2200.0],["1994-01-10",14.3451,14.4792,14.2111,14.2781,6800.0],["1994-01-11",14.2781,14.3451,14.144,14.2781,10900.0],["1994-01-12",14.144,14.144,13.9429,13.9429,14700.0],["1994-01-13",14.077,14.2781,13.8089,13.9429,36600.0],["1994-01-14",14.077,14.077,13.7418,13.7418,16800.0],["1994-01-17",13.7418,13.7418,13.4737,13.4737,6100.0],["1994-01-18",13.6078,13.6078,13.3396,13.4067,28100.0],["1994-01-19",13.5407,13.6748,13.5407,13.6748,7100.0],["1994-01-20",13.7418,14.01,13.6078,14.01,18000.0],["1994-01-21",14.01,14.5462,13.9429,14.2781,50200.0],["1994-01-24",14.4122,14.6803,14.077,14.2781,44000.0],["1994-01-25",14.4122,14.4792,14.01,14.01,6900.0],["1994-01-26",13.9429,14.077,13.8089,14.01,5000.0],["1994-01-27",13.9429,14.2111,13.8759,13.8759,64400.0],["1994-01-28",13.8089,13.8759,13.6078,13.8759,5500.0],["1994-01-31",14.01,14.3451,14.01,14.144,13300.0],["1994-02-01",13.9446,13.9446,13.7425,13.8773,4800.0],["1994-02-02",13.9446,13.9446,13.9446,13.9446,200.0],["1994-02-03",13.8099,14.2141,13.7425,14.2141,5500.0],["1994-02-04",14.2815,14.3488,14.1467,14.3488,6700.0],["1994-02-07",14.2141,14.2815,14.2141,14.2815,9900.0],["1994-02-08",14.4162,14.4162,14.2815,14.4162,8500.0],["1994-02-09",14.4836,14.4836,14.2815,14.2815,6000.0],["1994-02-10",14.1467,14.2815,14.0794,14.2815,3800.0],["1994-02-11",14.2815,14.3488,14.1467,14.3488,1600.0],["1994-02-14",14.2141,14.4836,14.2141,14.4836,6200.0],["1994-02-15",14.4836,14.6857,14.4836,14.5509,7600.0],["1994-02-16",14.6857,15.2246,14.6857,15.1572,18100.0],["1994-02-17",15.0899,15.3593,15.0899,15.1572,22500.0],["1994-02-18",15.2919,15.2919,15.2246,15.2246,8800.0],["1994-02-22",15.2919,15.2919,15.2919,15.2919,2200.0],["1994-02-23",15.5614,15.8309,15.4267,15.7635,12600.0],["1994-02-24",15.7635,15.9656,15.6288,15.6288,21800.0],["1994-02-25",15.6961,15.7635,15.494,15.494,2200.0],["1994-02-28",15.4267,15.4267,15.3593,15.4267,8700.0],["1994-03-01",15.4267,15.5614,15.2246,15.2246,16900.0],["1994-03-02",15.2246,15.2246,15.2246,15.2246,2400.0],["1994-03-03",15.292,15.4267,15.0899,15.0899,10800.0],["1994-03-04",15.2246,15.2919,15.1572,15.2919,4500.0],["1994-03-07",15.2919,15.3593,15.1572,15.1572,8800.0],["1994-03-08",15.2919,15.4267,15.2919,15.3593,7500.0],["1994-03-09",15.3593,15.3593,15.2919,15.2919,12300.0],["1994-03-10",15.3593,15.3593,15.1572,15.1572,103900.0],["1994-03-11",15.1572,15.2919,15.1572,15.2919,700.0],["1994-03-14",15.4267,15.5614,15.3593,15.3593,103100.0],["1994-03-15",15.3593,15.494,15.2246,15.494,12300.0],["1994-03-16",15.3593,15.4267,15.2919,15.4267,2700.0],["1994-03-17",15.3593,15.3593,15.2919,15.3593,1700.0],["1994-03-18",15.3593,15.4267,15.3593,15.4267,10200.0],["1994-03-21",15.2919,15.3593,15.2246,15.3593,3300.0],["1994-03-22",15.494,15.494,15.2919,15.2919,106100.0],["1994-03-23",15.292,15.494,15.292,15.494,10000.0],["1994-03-24",15.4267,15.494,15.4267,15.4267,10800.0],["1994-03-25",15.494,15.494,15.4267,15.4267,900.0],["1994-03-28",15.3593,15.3593,15.1572,15.2246,12600.0],["1994-03-29",15.2246,15.2246,15.0898,15.2246,6100.0],["1994-03-30",15.1572,15.1572,14.9551,15.0225,2000.0],["1994-03-31",15.0225,15.3593,15.0225,15.1572,12100.0],["1994-04-04",15.0225,15.1572,15.0225,15.0899,3700.0],["1994-04-05",15.0899,15.2246,15.0899,15.1572,1500.0],["1994-04-06",15.2246,15.292,14.8204,14.9551,15700.0],["1994-04-07",14.9551,15.0225,14.8878,14.9551,3600.0],["1994-04-08",14.9551,14.9551,14.6857,14.6857,9600.0],["1994-04-11",14.8204,14.8878,14.8204,14.8878,3700.0],["1994-04-12",14.8877,14.8877,14.8204,14.8204,1000.0],["1994-04-13",14.6857,14.8204,14.6857,14.8204,22800.0],["1994-04-14",14.753,14.753,14.5509,14.5509,8300.0],["1994-04-15",14.6857,15.292,14.6857,15.0899,45600.0],["1994-04-18",14.9551,14.9551,14.6857,14.6857,8300.0],["1994-04-19",14.753,14.753,14.6857,14.6857,1600.0],["1994-04-20",14.6857,14.8878,14.5509,14.8878,4700.0],["1994-04-21",15.0225,15.0899,14.8878,14.8878,18300.0],["1994-04-22",15.0225,15.2246,14.8878,15.1572,36900.0],["1994-04-25",15.1572,15.5614,15.1572,15.5614,145300.0],["1994-04-26",15.5614,15.6288,15.3593,15.5614,74100.0],["1994-04-28",15.6288,15.8309,15.5614,15.6288,26200.0],["1994-04-29",15.7635,16.1677,15.7635,16.1677,18600.0],["1994-05-02",16.3024,16.3698,16.033,16.033,28500.0],["1994-05-03",15.9734,15.9734,15.5673,15.7027,11000.0],["1994-05-04",15.635,15.7027,15.4996,15.5673,29100.0],["1994-05-05",15.5673,15.7027,15.5673,15.635,4100.0],["1994-05-06",15.7027,15.7027,15.3642,15.4319,2900.0],["1994-05-09",15.4319,15.4319,15.4319,15.4319,0.0],["1994-05-10",15.5673,15.9734,15.5673,15.7027,62900.0],["1994-05-11",15.838,15.9057,15.4319,15.4319,10000.0],["1994-05-12",15.4319,15.5673,15.4319,15.4319,3700.0],["1994-05-13",15.5673,15.635,15.4996,15.635,6300.0],["1994-05-16",15.7703,15.7703,15.4319,15.4996,18100.0],["1994-05-17",15.635,15.635,15.0935,15.4996,16200.0],["1994-05-18",15.4319,15.7027,15.4319,15.4996,14000.0],["1994-05-19",15.635,15.7027,15.5673,15.635,4900.0],["1994-05-20",15.635,15.635,15.2289,15.2966,8700.0],["1994-05-23",15.2289,15.3642,15.2289,15.2966,5000.0],["1994-05-24",15.1612,15.3642,15.1612,15.3642,6100.0],["1994-05-25",15.3642,15.3642,15.0935,15.0935,7000.0],["1994-05-26",15.0935,15.0935,14.4844,14.6874,29900.0],["1994-05-27",14.7551,14.7551,14.4167,14.4167,28200.0],["1994-05-31",14.6874,14.8228,14.0106,14.0106,29100.0],["1994-06-01",14.0106,14.1459,13.8752,14.0783,17400.0],["1994-06-02",14.2136,14.349,14.0783,14.0783,12000.0],["1994-06-03",14.0783,14.2136,13.8752,14.2136,20800.0],["1994-06-06",14.349,14.4167,14.2813,14.349,2600.0],["1994-06-07",14.349,14.6874,14.2136,14.6874,9800.0],["1994-06-08",14.7551,14.8228,14.6874,14.7551,5900.0],["1994-06-09",14.6874,14.8905,14.6874,14.8228,18400.0],["1994-06-10",14.8905,15.0258,14.8905,14.8905,2800.0],["1994-06-13",15.0258,15.0258,15.0258,15.0258,4400.0],["1994-06-14",15.1612,15.1612,14.9581,14.9581,6300.0],["1994-06-15",15.0935,15.1612,15.0935,15.0935,105300.0],["1994-06-16",15.1612,15.1612,14.8228,15.0935,6300.0],["1994-06-17",15.0935,15.0935,14.6874,14.7551,7700.0],["1994-06-20",14.6197,14.8228,14.6197,14.8228,4000.0],["1994-06-21",14.9582,15.0935,14.8905,15.0258,21100.0],["1994-06-22",15.0258,15.0258,14.8228,14.9581,4100.0],["1994-06-23",14.8905,15.0258,14.8905,15.0258,3300.0],["1994-06-24",15.0935,15.0935,14.8228,14.8905,2000.0],["1994-06-27",14.8228,15.1612,14.8228,15.0258,6400.0],["1994-06-28",15.0935,15.1612,14.8905,14.8905,19300.0],["1994-06-29",14.9581,14.9581,14.6874,14.6874,8200.0],["1994-06-30",14.8905,14.8905,14.2136,14.2136,87300.0],["1994-07-01",14.2813,14.6874,14.2813,14.6874,75900.0],["1994-07-05",14.552,14.552,14.4167,14.4167,5900.0],["1994-07-06",14.552,14.552,14.2136,14.349,8800.0],["1994-07-07",14.349,14.349,13.9429,13.9429,6500.0],["1994-07-08",13.9429,13.9429,13.3337,13.4014,35900.0],["1994-07-11",13.5368,14.0106,13.4691,14.0106,17000.0],["1994-07-12",14.0106,14.6874,14.0106,14.6874,6200.0],["1994-07-13",14.6874,14.8228,14.552,14.6197,5500.0],["1994-07-14",14.6874,15.0258,14.6874,14.6874,14200.0],["1994-07-15",14.7551,14.8905,14.4844,14.4844,2700.0],["1994-07-18",14.6197,14.6197,14.349,14.552,23100.0],["1994-07-19",14.6197,14.7551,14.4844,14.6197,4900.0],["1994-07-20",14.552,14.8228,14.552,14.7551,14900.0],["1994-07-21",14.7551,14.9581,14.7551,14.8228,5300.0],["1994-07-22",14.8905,14.9581,14.7551,14.9581,9700.0],["1994-07-25",14.9581,14.9581,14.8905,14.8905,1900.0],["1994-07-26",15.0258,15.1612,14.8228,15.1612,17400.0],["1994-07-27",15.2289,15.2289,15.0258,15.1612,15800.0],["1994-07-28",15.2289,15.2289,15.0935,15.1612,4300.0],["1994-07-29",15.0258,15.0258,14.9582,15.0258,2000.0],["1994-08-01",14.8905,15.0935,14.8905,14.9581,4600.0],["1994-08-02",15.0343,15.0343,14.8983,14.9663,7400.0],["1994-08-03",14.9663,15.1024,14.9663,15.0343,7400.0],["1994-08-04",14.8983,14.9663,14.8983,14.8983,1900.0],["1994-08-05",14.7622,14.8983,14.7622,14.8983,800.0],["1994-08-08",14.9663,14.9663,14.8303,14.9663,1100.0],["1994-08-09",14.8983,14.9663,14.8303,14.9663,5200.0],["1994-08-10",14.9663,14.9663,14.7622,14.7622,1800.0],["1994-08-11",14.7622,14.8303,14.7622,14.7622,3100.0],["1994-08-12",14.6262,14.7622,14.6262,14.6262,15100.0],["1994-08-15",14.6262,14.6262,14.5581,14.5581,14800.0],["1994-08-16",14.5581,14.6262,14.5581,14.6262,8100.0],["1994-08-17",14.7622,15.1024,14.6262,15.1024,16200.0],["1994-08-18",15.2384,15.3745,15.1704,15.3065,51100.0],["1994-08-19",15.3745,15.3745,15.2384,15.2384,3800.0],["1994-08-22",15.3065,15.3065,15.1024,15.1704,2200.0],["1994-08-23",15.1704,15.1704,15.1024,15.1024,1300.0],["1994-08-24",15.1704,15.1704,15.1704,15.1704,300.0],["1994-08-25",15.1024,15.1704,15.0343,15.1704,2000.0],["1994-08-26",15.1024,15.1704,15.1024,15.1024,15700.0],["1994-08-29",15.1024,15.1024,14.8983,15.0343,1900.0],["1994-08-30",15.0343,15.1024,14.9663,15.1024,8000.0],["1994-08-31",15.1024,15.1024,14.8983,15.0343,13900.0],["1994-09-01",15.0343,15.1024,14.8303,14.8303,31000.0],["1994-09-02",14.9663,14.9663,14.8303,14.9663,5800.0],["1994-09-06",14.8983,14.8983,14.8303,14.8983,108100.0],["1994-09-07",14.7622,14.8303,14.6942,14.7622,7000.0],["1994-09-08",14.7622,14.8983,14.7622,14.8983,5900.0],["1994-09-09",15.0343,15.1024,14.9663,15.0343,20200.0],["1994-09-12",15.1024,15.1024,14.8983,14.8983,1400.0],["1994-09-13",14.7622,14.7622,14.4901,14.4901,10700.0],["1994-09-14",14.4901,14.8303,14.4901,14.8303,2500.0],["1994-09-15",15.0343,15.0343,14.8303,14.8983,14100.0],["1994-09-16",15.0343,15.0343,14.8983,14.9663,5200.0],["1994-09-19",14.8303,15.2384,14.8303,15.1024,136400.0],["1994-09-20",14.9663,15.1024,14.9663,15.1024,3100.0],["1994-09-21",14.9663,15.1024,14.8983,15.0343,15200.0],["1994-09-22",14.8983,15.1024,14.8983,15.1024,13600.0],["1994-09-23",14.9663,15.0343,14.8983,14.8983,6200.0],["1994-09-26",14.7622,14.8303,14.6262,14.6262,15400.0],["1994-09-27",14.6942,14.8303,14.6942,14.7622,2400.0],["1994-09-28",14.6942,14.7622,14.6262,14.7622,3600.0],["1994-09-29",14.6942,14.7622,14.6942,14.6942,2500.0],["1994-09-30",14.6262,14.6942,14.6262,14.6942,2400.0],["1994-10-03",14.6262,14.8983,14.6262,14.8983,13900.0],["1994-10-04",14.7622,15.1704,14.5581,14.5581,26000.0],["1994-10-05",14.4221,14.5581,14.4221,14.4221,9100.0],["1994-10-06",14.5581,14.6942,14.5581,14.6262,24600.0],["1994-10-07",14.7622,14.7622,14.6262,14.6262,7900.0],["1994-10-10",14.6262,14.6262,14.4221,14.4901,2400.0],["1994-10-11",14.4221,14.6262,14.286,14.6262,10200.0],["1994-10-12",14.4901,14.6942,14.4901,14.6942,2600.0],["1994-10-13",14.6942,14.8303,14.6262,14.6262,12300.0],["1994-10-14",14.4901,14.6942,14.4221,14.6942,9300.0],["1994-10-17",14.6942,16.1228,14.6942,16.1228,34900.0],["1994-10-18",16.1228,16.3269,16.0548,16.2589,23100.0],["1994-10-19",16.1908,16.7351,16.1908,16.7351,97500.0],["1994-10-20",16.7351,16.8031,16.667,16.7351,25600.0],["1994-10-21",16.667,16.667,16.3269,16.3949,9400.0],["1994-10-24",16.3949,16.599,16.3949,16.599,15000.0],["1994-10-25",16.599,16.8711,16.599,16.7351,11600.0],["1994-10-26",16.8031,16.8711,16.8031,16.8711,11200.0],["1994-10-27",16.8711,17.4834,16.8711,17.2793,21800.0],["1994-10-28",17.3679,17.6414,17.3679,17.6414,15900.0],["1994-10-31",17.5047,17.7782,17.3679,17.7098,24500.0],["1994-11-01",17.7098,17.7782,17.4363,17.5047,31800.0],["1994-11-02",17.5047,17.573,17.4363,17.5047,21000.0],["1994-11-03",17.5047,17.5047,17.5047,17.5047,300.0],["1994-11-04",17.6414,17.6414,17.2995,17.2995,15800.0],["1994-11-07",17.2995,17.2995,17.2312,17.2312,1800.0],["1994-11-08",17.2311,17.2311,17.026,17.026,15800.0],["1994-11-09",17.1628,17.2312,16.9576,17.2312,24200.0],["1994-11-10",17.2995,17.3679,17.0944,17.1628,22000.0],["1994-11-11",17.2311,17.2311,16.8893,17.1628,16100.0],["1994-11-14",17.026,17.4363,17.026,17.3679,19300.0],["1994-11-15",17.4363,17.5047,17.2995,17.4363,18700.0],["1994-11-16",17.4363,17.4363,17.2995,17.4363,10800.0],["1994-11-17",17.573,17.6414,17.4363,17.573,18300.0],["1994-11-18",17.7098,17.7098,17.573,17.6414,14100.0],["1994-11-21",17.6414,17.7098,17.573,17.573,3400.0],["1994-11-22",17.6414,17.8465,17.5047,17.5047,18300.0],["1994-11-23",17.3679,17.3679,17.2311,17.2995,12700.0],["1994-11-25",17.2995,17.3679,17.2995,17.3679,5300.0],["1994-11-28",17.2995,17.3679,17.2995,17.3679,8300.0],["1994-11-29",17.3679,17.3679,17.2312,17.2312,32200.0],["1994-11-30",17.2311,17.2995,17.2311,17.2995,9100.0],["1994-12-01",17.2311,17.4363,17.2311,17.3679,2900.0],["1994-12-02",17.3679,17.3679,17.0944,17.0944,3500.0],["1994-12-05",17.0944,17.4363,17.0944,17.3679,22700.0],["1994-12-06",17.3679,17.3679,17.2995,17.3679,12700.0],["1994-12-07",17.2312,17.3679,17.2312,17.2312,4200.0],["1994-12-08",17.0944,17.0944,16.8893,17.026,36600.0],["1994-12-09",16.9576,17.026,16.8893,16.8893,5900.0],["1994-12-12",16.8209,17.0944,16.8209,17.0944,12500.0],["1994-12-13",16.9576,17.1628,16.9576,17.1628,5400.0],["1994-12-14",17.2311,17.2995,17.2311,17.2995,8300.0],["1994-12-15",17.3679,17.4363,17.2995,17.4363,11500.0],["1994-12-16",17.5047,17.573,17.2995,17.4363,11900.0],["1994-12-19",17.2995,17.3679,17.0944,17.0944,34600.0],["1994-12-20",17.0944,17.3679,17.0944,17.3679,14000.0],["1994-12-21",17.2995,17.573,17.2995,17.573,6800.0],["1994-12-22",17.5047,17.5047,17.2311,17.2995,30900.0],["1994-12-23",17.3679,17.3679,17.2995,17.3679,3500.0],["1994-12-27",17.4363,17.5047,17.2311,17.2995,22600.0],["1994-12-28",17.2312,17.2312,17.0944,17.2312,11000.0],["1994-12-29",17.0944,17.1628,16.8893,16.9576,10000.0],["1994-12-30",16.9576,17.2995,16.9576,17.1628,19400.0],["1995-01-03",17.0944,17.2995,17.0944,17.0944,30300.0],["1995-01-04",17.1628,17.2995,17.1628,17.2995,9700.0],["1995-01-05",17.2312,17.3679,17.1628,17.2312,79300.0],["1995-01-06",17.1628,17.1628,16.9576,17.1628,4800.0],["1995-01-09",16.9576,17.0944,16.9576,17.026,7200.0],["1995-01-10",17.0944,17.2312,17.0944,17.2312,16100.0],["1995-01-11",17.3679,17.4363,17.1628,17.2312,15900.0],["1995-01-12",17.2311,17.2311,17.0944,17.0944,11900.0],["1995-01-13",17.1628,17.2311,17.0944,17.0944,5900.0],["1995-01-16",17.2312,17.3679,17.2312,17.2312,13600.0],["1995-01-17",17.2995,17.2995,17.026,17.0944,13500.0],["1995-01-18",17.1628,17.1628,16.8209,17.026,21800.0],["1995-01-19",16.9576,17.026,16.9576,17.026,6300.0],["1995-01-20",17.026,17.026,16.7525,16.9576,7300.0],["1995-01-23",16.8893,17.026,16.8209,17.026,6500.0],["1995-01-24",17.026,17.026,16.9576,17.026,9400.0],["1995-01-25",16.9576,16.9576,16.8893,16.9576,1400.0],["1995-01-26",17.026,17.026,16.8893,16.9576,5500.0],["1995-01-27",17.0944,17.0944,16.8893,16.8893,5900.0],["1995-01-30",16.9576,16.9576,16.8209,16.9576,13600.0],["1995-01-31",16.8405,17.1842,16.8405,17.1842,7600.0],["1995-02-01",17.0467,17.3217,17.0467,17.1842,17500.0],["1995-02-02",17.1842,17.4591,17.1842,17.2529,11500.0],["1995-02-03",17.3904,17.7341,17.3904,17.7341,11300.0],["1995-02-06",17.5966,17.9403,17.5966,17.5966,14800.0],["1995-02-07",17.6654,17.6654,17.4591,17.4591,3500.0],["1995-02-08",17.5279,17.5279,17.0467,17.0467,22400.0],["1995-02-09",17.0467,17.1155,17.0467,17.1155,1900.0],["1995-02-10",17.0467,17.2529,17.0467,17.1155,8900.0],["1995-02-13",17.3217,17.5279,17.1842,17.1842,26300.0],["1995-02-14",17.3217,17.3217,17.1155,17.1155,16500.0],["1995-02-15",17.1842,17.3217,17.1842,17.3217,12400.0],["1995-02-16",17.3217,17.4591,17.1842,17.3217,12700.0],["1995-02-17",17.3217,17.5966,17.3217,17.4591,7300.0],["1995-02-21",17.5966,17.6653,17.3904,17.3904,10000.0],["1995-02-22",17.5279,17.5279,17.4591,17.5279,5200.0],["1995-02-23",17.5279,17.5966,17.4591,17.5279,11100.0],["1995-02-24",17.3904,17.3904,17.1842,17.1842,24000.0],["1995-02-27",16.978,17.1842,16.9092,17.1155,25900.0],["1995-02-28",17.1155,17.2529,17.0467,17.2529,9400.0],["1995-03-01",17.2529,17.4591,17.2529,17.3217,152700.0],["1995-03-02",17.3904,17.3904,17.1842,17.2529,6700.0],["1995-03-03",17.3217,17.3904,17.2529,17.3217,3400.0],["1995-03-06",17.2529,17.4248,17.1842,17.3217,14600.0],["1995-03-07",17.3217,17.3904,17.3217,17.3217,19700.0],["1995-03-08",17.3217,17.4591,17.3217,17.4591,13700.0],["1995-03-09",17.3217,17.4591,17.3217,17.4591,27600.0],["1995-03-10",17.3217,17.3217,17.1155,17.1155,10400.0],["1995-03-13",17.2529,17.2529,17.1842,17.1842,700.0],["1995-03-14",17.3217,17.3904,17.2529,17.3217,7900.0],["1995-03-15",17.2529,17.2529,17.1154,17.1842,1800.0],["1995-03-16",17.2529,17.2529,17.1842,17.1842,700.0],["1995-03-17",17.0467,17.2529,17.0467,17.2529,14400.0],["1995-03-20",17.3217,17.4591,17.3217,17.3904,3400.0],["1995-03-21",17.3217,17.4591,17.3217,17.3904,3100.0],["1995-03-22",17.3904,17.3904,17.1842,17.2529,6200.0],["1995-03-23",17.2873,17.2873,17.2529,17.2529,2100.0],["1995-03-24",17.3217,17.3217,17.2529,17.2529,2000.0],["1995-03-27",17.1154,17.1842,17.0467,17.1842,4700.0],["1995-03-28",17.1498,17.2529,17.1498,17.2529,9400.0],["1995-03-29",17.1155,17.1842,16.9092,16.9092,16400.0],["1995-03-30",16.9092,17.0467,16.6343,16.6343,14500.0],["1995-03-31",16.6343,16.6343,16.4968,16.4968,15500.0],["1995-04-03",16.4281,16.4281,15.9469,16.2906,26400.0],["1995-04-04",16.3594,16.4968,16.2906,16.2906,22700.0],["1995-04-05",16.2906,16.3593,16.2906,16.3593,12300.0],["1995-04-06",16.4281,16.4281,16.3593,16.3593,4800.0],["1995-04-07",16.4968,16.703,16.2906,16.703,15600.0],["1995-04-10",16.7718,16.8405,16.703,16.8405,9300.0],["1995-04-11",16.703,16.7718,16.5656,16.5656,9000.0],["1995-04-12",16.703,16.8405,16.703,16.703,2700.0],["1995-04-13",16.703,16.8405,16.703,16.703,3500.0],["1995-04-17",16.9092,17.1842,16.6343,16.6343,12600.0],["1995-04-18",16.703,16.7718,16.4968,16.6343,19200.0],["1995-04-19",16.7718,16.978,16.7718,16.8405,9800.0],["1995-04-20",16.9092,16.9092,16.8405,16.9092,2700.0],["1995-04-21",16.978,16.978,16.8405,16.9092,3200.0],["1995-04-24",16.7718,16.9092,16.7718,16.9092,3900.0],["1995-04-25",16.9092,17.1155,16.9092,17.0467,4300.0],["1995-04-26",16.9092,17.1842,16.9092,17.1842,3700.0],["1995-04-27",17.0467,17.1842,17.0467,17.1155,6900.0],["1995-04-28",17.2529,17.2529,17.2529,17.2529,2200.0],["1995-05-01",17.1155,17.3217,17.1155,17.3217,3100.0],["1995-05-02",17.4157,17.4157,17.4157,17.4157,3400.0],["1995-05-03",17.4848,17.6921,17.4848,17.5539,5000.0],["1995-05-04",17.623,17.6921,17.4848,17.5539,3800.0],["1995-05-05",17.4848,17.7612,17.4157,17.4848,12000.0],["1995-05-08",17.4848,17.623,17.4157,17.4848,5900.0],["1995-05-09",17.5539,17.6921,17.3465,17.5539,9400.0],["1995-05-10",17.4157,17.623,17.4157,17.4157,5900.0],["1995-05-11",17.3465,17.4157,17.3465,17.3465,5000.0],["1995-05-12",17.3465,17.4156,17.2083,17.2774,8900.0],["1995-05-15",17.2774,17.3465,17.2083,17.2774,4100.0],["1995-05-16",17.3465,17.623,17.3465,17.4157,21300.0],["1995-05-17",17.4157,17.623,17.4157,17.4157,7700.0],["1995-05-18",17.4848,17.4848,17.2083,17.2083,5100.0],["1995-05-19",17.2083,17.2083,17.1392,17.2083,8800.0],["1995-05-22",17.2774,17.2774,17.1392,17.2083,4300.0],["1995-05-23",17.2083,17.2083,16.9319,16.9319,4500.0],["1995-05-24",16.8628,16.8628,16.7246,16.7937,15100.0],["1995-05-25",16.8628,16.8628,16.7246,16.7937,2100.0],["1995-05-26",16.7937,16.7937,16.7246,16.7246,800.0],["1995-05-30",16.7937,16.7937,16.6555,16.6555,1500.0],["1995-05-31",16.6555,17.001,16.6555,16.8628,77900.0],["1995-06-01",16.7937,17.001,16.7246,16.7246,68500.0],["1995-06-02",16.5172,16.8628,16.4481,16.8628,12500.0],["1995-06-05",17.001,17.0701,16.8628,17.0701,11000.0],["1995-06-06",17.1392,17.1392,17.0701,17.1392,3600.0],["1995-06-07",17.0701,17.2083,17.0701,17.1392,4300.0],["1995-06-08",17.2083,17.2083,17.001,17.001,2800.0],["1995-06-09",17.1392,17.3465,17.1392,17.2774,3000.0],["1995-06-12",17.4157,17.7612,17.2774,17.6921,14700.0],["1995-06-13",17.6921,17.7612,17.5539,17.5539,5100.0],["1995-06-14",17.5539,17.623,17.5539,17.623,3700.0],["1995-06-15",17.623,17.623,17.4848,17.623,4100.0],["1995-06-16",17.623,17.623,17.3465,17.4848,4200.0],["1995-06-19",17.4848,17.6921,17.4848,17.623,15200.0],["1995-06-20",17.4848,17.623,17.4157,17.5539,7600.0],["1995-06-21",17.623,17.623,17.4157,17.4157,5600.0],["1995-06-22",17.4157,17.4848,17.3465,17.3465,2800.0],["1995-06-23",17.4157,17.4157,17.3465,17.4157,12800.0],["1995-06-26",17.3465,17.5539,17.3465,17.4848,7500.0],["1995-06-27",17.4157,17.4157,17.2083,17.4157,8900.0],["1995-06-28",17.2774,17.3465,17.2083,17.3465,2800.0],["1995-06-29",17.3465,17.4157,17.312,17.3465,4000.0],["1995-06-30",17.4848,17.5193,17.2774,17.4157,8400.0],["1995-07-03",17.5539,17.5539,17.4157,17.4157,1900.0],["1995-07-05",17.4157,17.4157,17.4157,17.4157,9500.0],["1995-07-06",17.4156,17.623,17.4156,17.623,11600.0],["1995-07-07",17.623,17.6921,17.4157,17.6921,30400.0],["1995-07-10",17.623,17.9685,17.623,17.9685,9200.0],["1995-07-11",17.8303,18.4523,17.7612,18.4523,19300.0],["1995-07-12",18.5214,18.7979,18.5214,18.7287,10800.0],["1995-07-13",18.7979,19.2816,18.7979,19.2125,10200.0],["1995-07-14",19.2125,19.4889,19.2125,19.4889,14100.0],["1995-07-17",19.6272,19.6963,19.3507,19.5581,19600.0],["1995-07-18",19.489,19.6272,19.4199,19.5581,2500.0],["1995-07-19",19.4198,19.4198,19.3507,19.3507,7200.0],["1995-07-20",19.489,19.5581,19.4199,19.5581,8400.0],["1995-07-21",19.4889,19.6963,19.4889,19.6272,33700.0],["1995-07-24",19.5581,19.5581,19.3507,19.3507,3700.0],["1995-07-25",19.2125,19.2816,19.0052,19.0052,5200.0],["1995-07-26",18.867,19.2816,18.7979,19.0052,30100.0],["1995-07-27",19.0052,19.0743,18.867,19.0743,6200.0],["1995-07-28",18.9361,19.0743,18.9361,19.0743,1500.0],["1995-07-31",19.1434,19.2125,19.0743,19.2125,4600.0],["1995-08-01",19.1434,19.2125,19.0743,19.0743,4200.0],["1995-08-02",18.9361,18.9361,18.7979,18.9361,10500.0],["1995-08-03",18.9611,18.9611,18.8222,18.8222,11400.0],["1995-08-04",18.8222,18.8916,18.8222,18.8916,2300.0],["1995-08-07",19.0305,19.0305,18.9611,18.9611,2000.0],["1995-08-08",18.9611,18.9611,18.5444,18.5444,5600.0],["1995-08-09",18.6138,18.6138,18.4749,18.5444,1900.0],["1995-08-10",18.6833,18.7527,18.6138,18.6833,4300.0],["1995-08-11",18.8222,18.8222,18.7527,18.7527,4000.0],["1995-08-14",18.8916,19.1694,18.6833,19.1694,13900.0],["1995-08-15",19.0305,19.2389,19.0305,19.2389,6000.0],["1995-08-16",19.1694,19.3083,19.1694,19.3083,1800.0],["1995-08-17",19.3778,19.7251,19.3778,19.7251,8400.0],["1995-08-18",19.6556,19.6556,19.4473,19.5167,4700.0],["1995-08-21",19.5167,19.5167,19.1694,19.2389,5800.0],["1995-08-22",19.2389,19.3778,19.2389,19.3778,7900.0],["1995-08-23",19.3778,19.4473,18.8916,19.1694,13300.0],["1995-08-24",19.0305,19.0305,18.8916,18.8916,6900.0],["1995-08-25",18.7527,18.8222,18.7527,18.7527,4600.0],["1995-08-28",18.7527,18.7527,18.4749,18.5444,34800.0],["1995-08-29",18.6833,18.6833,18.6138,18.6138,4400.0],["1995-08-30",18.7527,18.8916,18.7527,18.8916,4500.0],["1995-08-31",18.9611,19.1694,18.8916,18.8916,4900.0],["1995-09-01",19.0305,19.2389,18.9611,19.1,4500.0],["1995-09-05",19.2389,19.3778,19.2389,19.3778,4000.0],["1995-09-06",19.4473,19.5862,19.3083,19.5167,8800.0],["1995-09-07",19.5167,19.5167,19.3778,19.3778,4600.0],["1995-09-08",19.2389,19.4473,19.2389,19.4473,9000.0],["1995-09-11",19.5862,19.5862,19.4473,19.5167,4800.0],["1995-09-12",19.3778,19.5862,19.3778,19.3778,14200.0],["1995-09-13",19.3778,19.4473,19.3778,19.3778,4700.0],["1995-09-14",19.3778,19.5167,19.3778,19.4473,5700.0],["1995-09-15",19.4473,19.7251,19.4473,19.7251,5000.0],["1995-09-18",19.7251,19.7251,19.5167,19.5862,7900.0],["1995-09-19",19.7945,20.1418,19.7945,20.0029,18300.0],["1995-09-20",20.0029,20.2807,20.0029,20.2807,3100.0],["1995-09-21",20.1418,20.2112,20.1418,20.2112,3300.0],["1995-09-22",20.2807,20.2807,20.1418,20.1418,20200.0],["1995-09-25",20.1418,20.1418,20.0723,20.1418,12200.0],["1995-09-26",20.1418,20.1418,20.0029,20.0029,11800.0],["1995-09-27",20.0723,20.1418,20.0029,20.1418,8800.0],["1995-09-28",20.0723,20.0723,20.0029,20.0723,5900.0],["1995-09-29",20.2112,20.2807,20.2112,20.2112,16300.0],["1995-10-02",20.1418,20.1418,19.864,19.9334,18100.0],["1995-10-03",19.9334,19.9334,19.7251,19.7945,30500.0],["1995-10-04",19.6556,19.6556,19.5167,19.5167,77300.0],["1995-10-05",19.4473,19.4473,19.3778,19.3778,40700.0],["1995-10-06",19.4473,19.4473,19.3778,19.3778,25800.0],["1995-10-09",19.4473,19.4473,19.3778,19.4473,800.0],["1995-10-10",19.3083,19.4473,19.2389,19.4473,2600.0],["1995-10-11",19.4473,19.5167,19.3084,19.3778,7700.0],["1995-10-12",19.2389,19.4473,19.2389,19.4473,4200.0],["1995-10-13",19.3083,19.5167,19.3083,19.4473,2900.0],["1995-10-16",19.4473,19.5862,19.3778,19.4473,7500.0],["1995-10-17",19.5167,19.5167,19.3778,19.4473,2500.0],["1995-10-18",19.5167,19.5167,19.4473,19.4473,8300.0],["1995-10-19",19.4473,19.4473,19.0305,19.0305,30400.0],["1995-10-20",18.9611,19.0305,18.7527,18.7527,11300.0],["1995-10-23",18.8222,18.8222,18.7527,18.8222,3300.0],["1995-10-24",18.6833,18.8222,18.6833,18.7527,4600.0],["1995-10-25",18.7527,18.7527,18.6138,18.6138,10000.0],["1995-10-26",18.6833,18.7527,18.4054,18.4749,5800.0],["1995-10-27",18.4054,18.4749,18.0582,18.1276,9500.0],["1995-10-30",18.2665,18.336,18.1276,18.1971,8500.0],["1995-10-31",18.1276,18.4749,18.1276,18.1971,20000.0],["1995-11-01",18.1276,18.1276,17.7803,17.7803,21400.0],["1995-11-02",17.9193,18.0582,17.8498,18.0582,4400.0],["1995-11-03",18.0582,18.2665,18.0582,18.2665,7000.0],["1995-11-06",18.336,18.4749,18.2665,18.2665,5300.0],["1995-11-07",18.4054,18.4749,18.4054,18.4749,8000.0],["1995-11-08",18.5056,18.5056,18.5056,18.5056,5700.0],["1995-11-09",18.6453,18.6453,18.366,18.4358,11700.0],["1995-11-10",18.366,18.5056,18.2961,18.5056,14800.0],["1995-11-13",18.6453,18.7849,18.5755,18.7849,7500.0],["1995-11-14",18.9246,18.9944,18.7849,18.8548,6400.0],["1995-11-15",18.9246,19.2039,18.7151,19.2039,12700.0],["1995-11-16",19.2039,19.2738,19.2039,19.2738,4100.0],["1995-11-17",19.4134,19.5531,19.4134,19.4833,13100.0],["1995-11-20",19.6229,19.9721,19.6229,19.9721,11300.0],["1995-11-21",19.9721,20.1118,19.9721,20.0419,11000.0],["1995-11-22",20.1118,20.3213,20.0419,20.1118,26500.0],["1995-11-24",20.1118,20.1118,20.1118,20.1118,600.0],["1995-11-27",20.1118,20.1118,20.1118,20.1118,23200.0],["1995-11-28",20.0419,20.3911,19.9023,20.3213,21800.0],["1995-11-29",20.1816,20.5308,20.1816,20.5308,8700.0],["1995-11-30",20.3911,20.3911,20.1816,20.3213,8800.0],["1995-12-01",20.3213,20.3911,20.2514,20.2514,5300.0],["1995-12-04",20.3911,20.3911,19.8324,20.1118,10600.0],["1995-12-05",20.1118,20.1118,19.8324,19.8324,3800.0],["1995-12-06",19.7626,19.8324,19.6928,19.7626,6500.0],["1995-12-07",19.6229,19.6928,19.4833,19.4833,15900.0],["1995-12-08",19.3436,19.3436,19.2039,19.2738,14900.0],["1995-12-11",19.2738,19.2738,19.1341,19.1341,7700.0],["1995-12-12",18.9944,18.9944,18.9944,18.9944,4400.0],["1995-12-13",18.9945,18.9945,18.5755,18.5755,28900.0],["1995-12-14",18.5754,18.5754,18.4358,18.4358,31400.0],["1995-12-15",18.2961,18.366,18.2263,18.2961,45600.0],["1995-12-18",18.2263,18.2961,18.2263,18.2961,5100.0],["1995-12-19",18.2263,18.366,18.2263,18.2961,34400.0],["1995-12-20",18.2961,18.5056,18.2961,18.366,17900.0],["1995-12-21",18.366,18.5056,18.366,18.5056,22900.0],["1995-12-22",18.5056,18.5056,18.4358,18.5056,28500.0],["1995-12-26",18.366,18.366,18.0168,18.0866,30700.0],["1995-12-27",18.0168,18.0168,17.947,17.947,7400.0],["1995-12-28",18.0866,18.1565,18.0168,18.1565,31200.0],["1995-12-29",18.1565,18.2961,18.0866,18.2961,5900.0],["1996-01-02",18.2263,18.2961,18.0866,18.1565,10400.0],["1996-01-03",18.2263,18.3659,18.1565,18.1565,9600.0],["1996-01-04",18.0168,18.0168,17.6676,17.7375,23800.0],["1996-01-05",17.8771,17.8771,16.9693,16.9693,97500.0],["1996-01-08",16.9693,17.0391,16.8296,16.8995,12100.0],["1996-01-09",17.0391,17.109,16.69,16.69,13500.0],["1996-01-10",16.5503,16.5503,16.271,16.3408,27600.0],["1996-01-11",16.271,16.4106,16.1313,16.2012,15800.0],["1996-01-12",16.2011,16.271,16.1313,16.1313,10400.0],["1996-01-15",16.2011,16.2011,16.0615,16.0615,86800.0],["1996-01-16",16.1313,16.2011,16.0615,16.1313,176200.0],["1996-01-17",16.1313,16.1313,16.0615,16.0615,84000.0],["1996-01-18",16.1313,16.1313,15.7123,15.7821,42000.0],["1996-01-19",15.7123,15.7123,14.8045,15.5726,1154000.0],["1996-01-22",15.6425,16.4106,15.5726,16.3408,40600.0],["1996-01-23",16.4805,16.6201,16.271,16.5503,16000.0],["1996-01-24",16.6201,16.7598,16.6201,16.7598,6300.0],["1996-01-25",16.7598,16.7598,16.4805,16.7598,21900.0],["1996-01-26",16.8995,16.8995,16.6201,16.7598,24800.0],["1996-01-29",16.69,16.69,16.5503,16.6201,37000.0],["1996-01-30",16.6201,16.6201,16.4106,16.4106,11700.0],["1996-01-31",16.271,16.69,16.2011,16.6201,27200.0],["1996-02-01",16.6201,16.6201,16.5503,16.6201,37200.0],["1996-02-02",16.6201,16.6201,16.5503,16.5503,17700.0],["1996-02-05",16.5503,16.5503,16.4805,16.4805,15000.0],["1996-02-06",16.5503,16.5852,16.4805,16.4805,11300.0],["1996-02-07",16.5503,16.6201,16.3408,16.4805,13600.0],["1996-02-08",16.4411,16.5114,16.1601,16.3006,8100.0],["1996-02-09",16.2303,16.4411,16.2303,16.4411,20000.0],["1996-02-12",16.4411,16.4411,16.2303,16.2303,33900.0],["1996-02-13",16.3006,16.3006,16.1601,16.1601,47900.0],["1996-02-14",16.0898,16.2303,16.0898,16.1601,13300.0],["1996-02-15",16.0196,16.1601,16.0196,16.0898,16200.0],["1996-02-16",15.9493,16.1601,15.879,16.1601,19800.0],["1996-02-20",16.1601,16.1601,15.9493,16.0196,37000.0],["1996-02-21",16.0196,16.1601,15.9493,16.0898,18400.0],["1996-02-22",16.0898,16.1601,15.9493,16.0196,19900.0],["1996-02-23",16.0196,16.1601,15.9493,16.0898,9500.0],["1996-02-26",16.0898,16.0898,15.879,16.0898,16600.0],["1996-02-27",16.0898,16.0898,15.879,16.0898,25200.0],["1996-02-28",16.1601,16.1601,15.8088,16.0196,38500.0],["1996-02-29",16.0196,16.0196,15.7385,15.879,32300.0],["1996-03-01",15.8088,15.879,15.7385,15.7385,25600.0],["1996-03-04",15.6683,15.7385,15.4575,15.5277,20500.0],["1996-03-05",15.6683,15.7385,15.598,15.598,20200.0],["1996-03-06",15.7385,15.879,15.5277,15.8088,37100.0],["1996-03-07",15.879,15.879,15.5277,15.6683,21100.0],["1996-03-08",15.6683,15.6683,15.5277,15.5277,10100.0],["1996-03-11",15.5277,15.598,15.4575,15.4575,18500.0],["1996-03-12",15.598,15.6683,15.5277,15.6683,5000.0],["1996-03-13",15.7385,15.8088,15.3872,15.7385,13900.0],["1996-03-14",15.7385,15.879,15.6683,15.7385,34400.0],["1996-03-15",15.598,15.879,15.598,15.8088,9600.0],["1996-03-18",15.7385,15.7385,15.4575,15.6683,27100.0],["1996-03-19",15.6683,15.7385,15.598,15.6683,4000.0],["1996-03-20",15.8088,15.879,15.7385,15.879,13000.0],["1996-03-21",15.9493,15.9493,15.7385,15.879,8800.0],["1996-03-22",15.8088,15.879,15.7385,15.7385,36800.0],["1996-03-25",15.7385,16.0196,15.7385,16.0196,15600.0],["1996-03-26",16.0196,16.5816,16.0196,16.4411,26000.0],["1996-03-27",16.5816,16.7222,16.5816,16.7222,18500.0],["1996-03-28",16.7222,17.0032,16.7222,16.933,19800.0],["1996-03-29",17.0032,17.0032,16.8627,16.933,11500.0],["1996-04-01",17.0735,17.3545,17.0735,17.1437,29600.0],["1996-04-02",17.214,17.2843,17.1437,17.1437,18100.0],["1996-04-03",17.1437,17.214,17.0735,17.0735,9000.0],["1996-04-04",17.1437,17.2843,17.0735,17.214,9500.0],["1996-04-08",17.214,17.214,16.8627,17.0032,11700.0],["1996-04-09",16.933,17.0032,16.0196,16.0196,27300.0],["1996-04-10",15.879,16.1601,15.879,16.0898,36200.0],["1996-04-11",16.0196,16.0898,15.879,16.0196,26200.0],["1996-04-12",15.9493,15.9493,15.598,15.7385,7400.0],["1996-04-15",15.7385,15.879,15.7385,15.8088,47000.0],["1996-04-16",15.8088,15.8088,15.3169,15.5277,52600.0],["1996-04-17",15.4575,15.598,15.3872,15.598,7900.0],["1996-04-18",15.7385,15.7385,15.6683,15.7385,2300.0],["1996-04-19",15.7385,15.7385,15.5277,15.598,4400.0],["1996-04-22",15.4575,15.6683,15.4575,15.5277,9800.0],["1996-04-23",15.3872,15.598,15.317,15.317,31400.0],["1996-04-24",15.2467,15.317,15.1062,15.2467,15800.0],["1996-04-25",15.0359,15.3169,15.0359,15.1764,43800.0],["1996-04-26",15.3169,15.3872,15.1764,15.3872,107500.0],["1996-04-29",15.3872,15.3872,15.1764,15.1764,52500.0],["1996-04-30",15.1764,15.3169,15.1764,15.1764,60200.0],["1996-05-01",15.1764,15.317,15.1764,15.2467,7200.0],["1996-05-02",15.2071,15.3485,15.2071,15.2778,41000.0],["1996-05-03",15.3485,15.3485,15.2071,15.2071,10000.0],["1996-05-06",15.2778,15.2778,14.9242,14.9242,104000.0],["1996-05-07",14.9949,15.0656,14.8534,14.8534,87400.0],["1996-05-08",14.9242,14.9949,14.712,14.9949,20700.0],["1996-05-09",14.9949,15.1363,14.712,14.712,25500.0],["1996-05-10",14.8534,14.8534,14.712,14.712,10300.0],["1996-05-13",14.7827,14.8534,14.4998,14.5705,22000.0],["1996-05-14",14.5705,14.7827,14.5705,14.712,18500.0],["1996-05-15",14.5705,14.7827,14.429,14.6412,180600.0],["1996-05-16",14.6412,14.7827,14.6412,14.7827,11400.0],["1996-05-17",14.7827,14.7827,14.712,14.7827,16000.0],["1996-05-20",14.6412,14.712,14.6412,14.712,25900.0],["1996-05-21",14.712,14.712,14.4998,14.5705,63300.0],["1996-05-22",14.5705,14.5705,14.4998,14.5705,15100.0],["1996-05-23",14.5705,14.6412,14.4998,14.6412,58100.0],["1996-05-24",14.6412,14.6412,14.4998,14.6412,47800.0],["1996-05-28",14.6412,14.712,14.3583,14.429,51900.0],["1996-05-29",14.429,14.9949,14.429,14.8534,92700.0],["1996-05-30",14.9949,15.1363,14.9949,14.9949,37000.0],["1996-05-31",15.1363,15.1363,14.9949,15.0656,24200.0],["1996-06-03",15.0656,15.1364,15.0656,15.1364,24100.0],["1996-06-04",15.0656,15.2071,15.0656,15.1364,29600.0],["1996-06-05",15.2778,15.6315,15.2778,15.49,30900.0],["1996-06-06",15.3485,15.3485,15.2071,15.2778,13500.0],["1996-06-07",15.0656,15.1364,14.8534,15.1364,11300.0],["1996-06-10",15.2071,15.49,15.2071,15.49,5000.0],["1996-06-11",15.5607,15.7729,15.5607,15.7729,5100.0],["1996-06-12",15.8437,15.9144,15.8437,15.8437,10200.0],["1996-06-13",15.9144,15.9144,15.6315,15.8437,9900.0],["1996-06-14",15.8436,16.0558,15.8436,15.9851,15200.0],["1996-06-17",15.8437,15.9851,15.7022,15.7729,43600.0],["1996-06-18",15.9144,15.9144,15.8436,15.9144,11400.0],["1996-06-19",16.0558,16.0558,15.9851,15.9851,10700.0],["1996-06-20",15.9851,15.9851,15.7729,15.7729,16700.0],["1996-06-21",15.9144,15.9851,15.9144,15.9144,15800.0],["1996-06-24",16.0558,16.1266,15.9144,15.9851,6900.0],["1996-06-25",15.9851,15.9851,15.9144,15.9851,5400.0],["1996-06-26",15.9851,16.0558,15.8436,15.9851,29400.0],["1996-06-27",15.9851,16.0558,15.9851,15.9851,55400.0],["1996-06-28",15.9851,16.1266,15.8437,16.1266,34200.0],["1996-07-01",16.0559,16.268,16.0559,16.1266,47200.0],["1996-07-02",16.1266,16.4802,16.1266,16.3388,19200.0],["1996-07-03",16.4095,16.4802,16.3388,16.4095,12800.0],["1996-07-05",16.268,16.3388,16.268,16.268,14800.0],["1996-07-08",16.268,16.551,16.268,16.3388,13400.0],["1996-07-09",16.4095,16.551,16.4095,16.4802,7500.0],["1996-07-10",16.551,16.551,16.268,16.4095,21100.0],["1996-07-11",16.3388,16.4802,16.268,16.268,64700.0],["1996-07-12",16.4095,16.4095,16.1973,16.1973,13100.0],["1996-07-15",16.1973,16.268,15.9851,15.9851,13300.0],["1996-07-16",15.8437,15.9144,15.5607,15.7729,39200.0],["1996-07-17",15.7022,15.7729,15.7022,15.7729,7000.0],["1996-07-18",15.9144,15.9144,15.7729,15.8437,25700.0],["1996-07-19",15.9851,15.9851,15.8437,15.8437,21400.0],["1996-07-22",15.7729,15.9144,15.7729,15.8437,16800.0],["1996-07-23",15.8437,15.9144,15.7729,15.7729,10400.0],["1996-07-24",15.7729,15.8437,15.6315,15.7729,9100.0],["1996-07-25",15.7729,15.8437,15.7729,15.7729,2100.0],["1996-07-26",15.7729,15.8437,15.7729,15.7729,7200.0],["1996-07-29",15.7729,15.7729,15.7729,15.7729,3800.0],["1996-07-30",15.7729,15.9851,15.7729,15.7729,13200.0],["1996-07-31",15.7729,15.9851,15.7729,15.9144,7600.0],["1996-08-01",16.0558,16.1266,16.0558,16.0558,8400.0],["1996-08-02",16.1266,16.1266,15.9851,16.0558,29500.0],["1996-08-05",16.1266,16.4095,16.0558,16.3388,114900.0],["1996-08-06",16.3388,16.4095,16.0559,16.1266,16600.0],["1996-08-07",16.1266,16.268,15.9851,16.1973,27400.0],["1996-08-08",16.1574,16.4422,16.1574,16.2286,7500.0],["1996-08-09",16.2998,16.371,16.2286,16.371,4000.0],["1996-08-12",16.371,16.5845,16.2998,16.5133,29000.0],["1996-08-13",16.5133,16.5133,16.371,16.4422,13300.0],["1996-08-14",16.4422,16.8692,16.4422,16.8692,25900.0],["1996-08-15",16.9404,17.0828,16.9404,17.0828,59000.0],["1996-08-16",17.0828,17.0828,16.9404,17.0116,2000.0],["1996-08-19",16.9404,17.0828,16.7269,16.8692,13100.0],["1996-08-20",16.798,16.798,16.7269,16.7269,5200.0],["1996-08-21",16.798,16.8692,16.7269,16.798,4700.0],["1996-08-22",16.798,16.8692,16.6557,16.798,54800.0],["1996-08-23",16.798,16.8692,16.7269,16.798,11300.0],["1996-08-26",16.9404,16.9404,16.798,16.798,4500.0],["1996-08-27",16.8692,16.8692,16.798,16.798,1700.0],["1996-08-28",16.8692,16.8692,16.5845,16.6557,5900.0],["1996-08-29",16.5845,16.6557,16.5845,16.5845,6200.0],["1996-08-30",16.5845,16.5845,16.5133,16.5133,16200.0],["1996-09-03",16.5133,16.5133,16.2998,16.371,11600.0],["1996-09-04",16.371,16.5133,16.2998,16.371,5800.0],["1996-09-05",16.4422,16.5845,16.4422,16.4422,21400.0],["1996-09-06",16.4422,16.5133,16.371,16.4422,11300.0],["1996-09-09",16.5133,16.5133,16.371,16.4422,5400.0],["1996-09-10",16.4422,16.5133,16.4422,16.4422,5200.0],["1996-09-11",16.371,16.5845,16.371,16.5133,6000.0],["1996-09-12",16.5133,16.5133,16.371,16.371,58800.0],["1996-09-13",16.371,16.5133,16.371,16.5133,3000.0],["1996-09-16",16.5845,16.6557,16.5845,16.5845,16500.0],["1996-09-17",16.5133,16.5845,16.5133,16.5133,2800.0],["1996-09-18",16.5845,16.6557,16.4422,16.6557,9400.0],["1996-09-19",16.5845,16.8692,16.5845,16.8692,8700.0],["1996-09-20",16.7981,17.0828,16.7981,17.0828,17000.0],["1996-09-23",17.0116,17.0116,16.9404,16.9404,20700.0],["1996-09-24",16.9404,17.0828,16.9404,17.0116,4300.0],["1996-09-25",17.0116,17.0828,16.9404,17.0828,34400.0],["1996-09-26",17.0828,17.1539,17.0828,17.0828,11000.0],["1996-09-27",17.0828,17.0828,17.0828,17.0828,12400.0],["1996-09-30",17.0828,17.2251,17.0828,17.0828,42000.0],["1996-10-01",17.2251,17.2963,17.1539,17.2963,9900.0],["1996-10-02",17.2251,17.3675,17.2251,17.3675,9800.0],["1996-10-03",17.3675,17.3675,17.2251,17.2251,4800.0],["1996-10-04",17.2251,17.2963,17.0828,17.0828,12400.0],["1996-10-07",17.2251,17.3675,17.2251,17.2963,10800.0],["1996-10-08",17.2963,17.3675,17.2963,17.3675,3000.0],["1996-10-09",17.2963,17.3675,17.2251,17.2963,13400.0],["1996-10-10",17.2963,17.2963,17.2251,17.2963,800.0],["1996-10-11",17.1539,17.3675,17.1539,17.2963,2200.0],["1996-10-14",17.2963,17.4387,17.2963,17.3675,8600.0],["1996-10-15",17.3675,17.4387,17.3675,17.3675,30800.0],["1996-10-16",17.2963,17.3675,17.2251,17.3675,7200.0],["1996-10-17",17.2251,17.2963,17.2251,17.2251,7100.0],["1996-10-18",17.1539,17.1539,17.0828,17.0828,16400.0],["1996-10-21",17.2251,17.2963,17.1539,17.2251,18400.0],["1996-10-22",17.1539,17.2251,17.1539,17.1539,7400.0],["1996-10-23",17.1539,17.2963,17.1539,17.2251,10400.0],["1996-10-24",17.1539,17.2963,17.1539,17.2963,8500.0],["1996-10-25",17.2251,17.2251,17.1539,17.2251,5000.0],["1996-10-28",17.1539,17.2963,17.1539,17.2251,18500.0],["1996-10-29",17.2251,17.5098,17.2251,17.5098,11700.0],["1996-10-30",17.6522,17.6522,17.4387,17.4387,4200.0],["1996-10-31",17.5098,17.5098,17.5098,17.5098,15300.0],["1996-11-01",17.4387,17.6522,17.4387,17.5098,12000.0],["1996-11-04",17.581,17.6522,17.3675,17.4387,7900.0],["1996-11-05",17.3675,17.3675,17.1539,17.2251,8700.0],["1996-11-06",17.334,17.334,17.2624,17.334,11100.0],["1996-11-07",17.2624,17.4773,17.2624,17.4773,6800.0],["1996-11-08",17.4773,17.4773,17.4056,17.4773,11300.0],["1996-11-11",17.4056,17.5489,17.4056,17.4773,12600.0],["1996-11-12",17.5489,17.6921,17.4772,17.5489,7700.0],["1996-11-13",17.4773,17.5489,17.4773,17.4773,8000.0],["1996-11-14",17.5489,17.6205,17.5489,17.6205,3900.0],["1996-11-15",17.6205,17.6921,17.6205,17.6205,2600.0],["1996-11-18",17.6205,17.907,17.5489,17.7638,22600.0],["1996-11-19",17.6921,17.6921,17.6205,17.6205,8400.0],["1996-11-20",17.6921,17.6921,17.5489,17.5489,6200.0],["1996-11-21",17.6205,17.6205,17.5489,17.6205,33100.0],["1996-11-22",17.5489,17.6921,17.5489,17.6205,7400.0],["1996-11-25",17.5489,17.907,17.5489,17.8354,9100.0],["1996-11-26",17.7638,17.8354,17.7638,17.7638,6100.0],["1996-11-27",17.8354,17.907,17.8354,17.907,3900.0],["1996-11-29",17.907,17.907,17.7638,17.7638,4000.0],["1996-12-02",17.7638,17.907,17.7638,17.8354,10400.0],["1996-12-03",17.7638,17.8354,17.7638,17.8354,10400.0],["1996-12-04",17.8354,17.907,17.8354,17.907,4100.0],["1996-12-05",17.9786,17.9786,17.8354,17.8354,3700.0],["1996-12-06",17.6921,17.6921,17.6205,17.6921,7000.0],["1996-12-09",17.7638,18.4084,17.7638,17.9786,15400.0],["1996-12-10",17.9787,18.1219,17.8354,18.1219,9400.0],["1996-12-11",18.1219,18.2652,17.907,17.907,13600.0],["1996-12-12",17.907,17.907,17.7638,17.8354,12500.0],["1996-12-13",17.8354,17.907,17.7638,17.8354,10600.0],["1996-12-16",17.6921,17.8354,17.4773,17.4773,47600.0],["1996-12-17",17.1191,17.4056,17.1191,17.334,20100.0],["1996-12-18",17.4056,17.5489,17.4056,17.4773,6900.0],["1996-12-19",17.6205,17.7638,17.4773,17.4773,9100.0],["1996-12-20",17.4056,17.4056,17.2624,17.334,7700.0],["1996-12-23",17.1907,17.334,17.0475,17.1191,11900.0],["1996-12-24",17.1191,17.1191,17.1191,17.1191,1600.0],["1996-12-26",17.2624,17.4056,17.2624,17.4056,2200.0],["1996-12-27",17.334,17.5489,17.334,17.4773,9200.0],["1996-12-30",17.6205,17.6205,17.1907,17.1907,12400.0],["1996-12-31",17.1907,17.6921,17.1907,17.6205,18000.0],["1997-01-02",17.6205,17.6205,17.4773,17.4773,11300.0],["1997-01-03",17.4056,17.4056,17.0475,17.0475,16300.0],["1997-01-06",17.1191,17.1191,16.9759,16.9759,62600.0],["1997-01-07",17.0475,17.6205,17.0475,17.4773,26100.0],["1997-01-08",16.761,17.4772,16.3312,17.2624,101300.0],["1997-01-09",17.1907,17.334,17.1191,17.334,6500.0],["1997-01-10",17.1907,17.4773,17.1907,17.4056,37300.0],["1997-01-13",17.4773,17.4773,17.2624,17.4773,85000.0],["1997-01-14",17.4056,17.4773,17.2624,17.4773,10800.0],["1997-01-15",17.4056,17.4056,17.334,17.4056,29200.0],["1997-01-16",17.4056,17.4056,17.1907,17.1907,34500.0],["1997-01-17",17.1907,17.2624,17.0475,17.1191,22500.0],["1997-01-20",17.0475,17.0475,16.9042,16.9042,11600.0],["1997-01-21",16.761,16.9759,16.4745,16.8326,48700.0],["1997-01-22",16.9042,17.0475,16.9042,17.0475,21200.0],["1997-01-23",16.9759,16.9759,16.9042,16.9042,9100.0],["1997-01-24",16.761,16.8326,16.2596,16.4028,30500.0],["1997-01-27",16.2596,16.2596,15.7582,16.1879,38500.0],["1997-01-28",16.3312,16.4745,16.3312,16.4745,7100.0],["1997-01-29",16.4028,16.6893,16.4028,16.4028,126100.0],["1997-01-30",16.4745,16.4745,16.3312,16.3312,6400.0],["1997-01-31",16.3312,16.3312,16.0447,16.0447,11600.0],["1997-02-03",16.1163,16.3312,16.1163,16.3312,14800.0],["1997-02-04",16.4745,16.5461,16.4028,16.4745,36900.0],["1997-02-05",16.5461,16.5461,16.4745,16.5461,1600.0],["1997-02-06",16.5836,16.872,16.5836,16.7999,3400.0],["1997-02-07",16.9441,17.0162,16.5836,16.7999,11000.0],["1997-02-10",16.5836,16.7278,16.5836,16.7278,13400.0],["1997-02-11",16.6557,16.7278,16.4394,16.5115,14900.0],["1997-02-12",16.5115,16.6557,16.4394,16.5836,10800.0],["1997-02-13",16.7278,16.7278,16.2952,16.4394,22700.0],["1997-02-14",16.4394,16.7999,16.4394,16.7999,8500.0],["1997-02-18",16.872,17.0162,16.7999,16.9441,17300.0],["1997-02-19",16.7999,17.2325,16.7999,17.0883,11100.0],["1997-02-20",16.872,17.0162,16.7999,16.872,18400.0],["1997-02-21",16.7278,17.0162,16.6557,17.0162,12500.0],["1997-02-24",16.872,16.872,16.7278,16.7999,5800.0],["1997-02-25",16.7999,16.7999,16.6557,16.6557,6400.0],["1997-02-26",16.7278,16.7278,16.4394,16.5115,4400.0],["1997-02-27",16.4394,16.4394,16.2952,16.2952,6000.0],["1997-02-28",16.2231,16.4394,16.2231,16.2952,11000.0],["1997-03-03",16.3673,16.3673,16.2952,16.2952,3000.0],["1997-03-04",16.2952,16.2952,16.2952,16.2952,6000.0],["1997-03-05",16.2952,16.5115,16.2952,16.4394,23300.0],["1997-03-06",16.5836,16.5836,16.151,16.2231,17200.0],["1997-03-07",16.2231,16.2231,16.151,16.151,2700.0],["1997-03-10",16.2231,16.2952,16.0068,16.151,8000.0],["1997-03-11",16.0068,16.2231,15.9347,16.2231,24300.0],["1997-03-12",16.3673,16.3673,16.0068,16.0789,23000.0],["1997-03-13",16.0068,16.0789,16.0068,16.0068,9900.0],["1997-03-14",16.0789,16.151,15.9347,16.151,123900.0],["1997-03-17",16.0789,16.0789,15.8626,16.0068,61700.0],["1997-03-18",15.9347,15.9347,15.8626,15.8626,15400.0],["1997-03-19",15.8626,16.0068,15.6462,15.6462,12400.0],["1997-03-20",15.7184,15.7905,15.7184,15.7184,9700.0],["1997-03-21",15.7904,15.7904,15.5741,15.6462,20200.0],["1997-03-24",15.6462,15.6462,15.502,15.502,2400.0],["1997-03-25",15.502,15.502,15.0694,15.0694,8700.0],["1997-03-26",15.2136,15.2857,15.0694,15.2136,11700.0],["1997-03-27",15.3578,15.3578,15.2136,15.2857,39200.0],["1997-03-31",15.1415,15.2136,14.9973,15.0694,13700.0],["1997-04-01",15.0694,15.0694,14.9252,14.9973,28100.0],["1997-04-02",14.9973,14.9973,14.8531,14.8531,12400.0],["1997-04-03",14.9252,15.1415,14.8531,15.1415,17200.0],["1997-04-04",15.0694,15.1415,14.8531,15.0694,3600.0],["1997-04-07",15.0694,15.2857,15.0694,15.2857,23200.0],["1997-04-08",15.4299,15.4299,15.3578,15.3578,7700.0],["1997-04-09",15.3578,15.3578,15.2136,15.2857,6100.0],["1997-04-10",15.2136,15.2857,15.2136,15.2857,16000.0],["1997-04-11",15.1415,15.2136,15.1415,15.1415,6900.0],["1997-04-14",15.1415,15.1415,14.9252,14.9973,3800.0],["1997-04-15",14.4205,14.781,14.4205,14.7089,12600.0],["1997-04-16",14.6368,14.7089,14.5647,14.7089,1600.0],["1997-04-17",14.6368,14.6368,14.5647,14.5647,4000.0],["1997-04-18",14.5647,14.6368,14.5647,14.6368,12500.0],["1997-04-21",14.5647,14.781,14.5647,14.6368,17000.0],["1997-04-22",14.5647,14.7089,14.5647,14.6368,5000.0],["1997-04-23",14.6368,14.6368,14.3484,14.5647,16200.0],["1997-04-24",14.5647,14.6368,14.3484,14.3484,9100.0],["1997-04-25",14.2763,14.2763,14.1321,14.1321,4100.0],["1997-04-28",14.2042,14.2042,14.1321,14.1321,4900.0],["1997-04-29",14.2763,14.5647,14.2763,14.5647,30000.0],["1997-04-30",14.4926,14.5647,14.4205,14.4205,33900.0],["1997-05-01",14.4926,14.4926,14.4205,14.4926,12500.0],["1997-05-02",14.4926,14.7089,14.4926,14.7089,31200.0],["1997-05-05",14.4926,14.8892,14.4926,14.7089,24400.0],["1997-05-06",14.6368,14.781,14.5647,14.5647,9100.0],["1997-05-07",14.5647,14.7089,14.4926,14.6368,11200.0],["1997-05-08",14.6746,14.8199,14.6019,14.7472,14000.0],["1997-05-09",14.8925,14.8925,14.6019,14.6746,11600.0],["1997-05-12",14.8199,14.8199,14.6746,14.8199,45100.0],["1997-05-13",14.8199,14.8199,14.6746,14.6746,14400.0],["1997-05-14",14.6746,14.8199,14.6746,14.8199,31200.0],["1997-05-15",14.8199,14.8925,14.7472,14.7472,12100.0],["1997-05-16",14.9652,15.1105,14.8925,14.9652,17800.0],["1997-05-19",14.9652,14.9652,14.8199,14.8925,9800.0],["1997-05-20",14.8199,14.8199,14.7472,14.8199,7300.0],["1997-05-21",14.8199,14.8925,14.8199,14.8199,7900.0],["1997-05-22",14.7472,15.0378,14.7472,14.8925,15700.0],["1997-05-23",14.8925,14.9652,14.7472,14.9652,11500.0],["1997-05-27",14.8925,15.1105,14.8925,15.0378,7700.0],["1997-05-28",15.0378,15.0378,14.9652,14.9652,12600.0],["1997-05-29",14.9652,15.1831,14.9652,15.1831,5100.0],["1997-05-30",15.1831,15.8369,15.1105,15.8369,9000.0],["1997-06-02",15.9096,16.3455,15.9096,16.1275,17000.0],["1997-06-03",16.1275,16.2002,16.0549,16.2002,2000.0],["1997-06-04",16.2002,16.7087,16.2002,16.7087,10400.0],["1997-06-05",16.636,16.636,16.4181,16.636,5100.0],["1997-06-06",16.5634,16.854,16.5634,16.7087,7400.0],["1997-06-09",16.7813,16.854,16.636,16.7813,12100.0],["1997-06-10",16.636,17.2899,16.636,17.2172,20100.0],["1997-06-11",17.2899,17.3625,17.2899,17.3625,3300.0],["1997-06-12",17.4352,17.5804,17.4352,17.4352,14400.0],["1997-06-13",17.5078,17.6531,17.5078,17.6531,7100.0],["1997-06-16",17.5078,17.5804,17.4352,17.4352,105500.0],["1997-06-17",17.5078,17.5078,17.2899,17.3625,2800.0],["1997-06-18",17.5078,17.5804,17.5078,17.5804,6900.0],["1997-06-19",17.6531,17.6531,17.3625,17.4352,115100.0],["1997-06-20",17.0719,17.3625,17.0719,17.2172,55100.0],["1997-06-23",17.2172,17.4352,17.2172,17.3625,19900.0],["1997-06-24",17.2535,17.4352,17.2535,17.2899,16600.0],["1997-06-25",17.4352,17.5078,17.4352,17.4352,4100.0],["1997-06-26",17.5804,17.7984,17.2899,17.2899,16600.0],["1997-06-27",17.4352,17.5078,17.3625,17.3625,8700.0],["1997-06-30",17.2899,17.4352,17.1082,17.4352,43800.0],["1997-07-01",17.4352,17.4352,17.0719,17.1446,21400.0],["1997-07-02",17.1446,17.1809,16.9993,17.1446,64700.0],["1997-07-03",17.1446,17.1446,17.0719,17.0719,1900.0],["1997-07-07",17.1446,17.1446,16.9993,17.0719,13600.0],["1997-07-08",16.9993,16.9993,16.7813,16.8177,9500.0],["1997-07-09",16.9266,17.1446,16.9266,17.1082,31400.0],["1997-07-10",17.0356,17.1083,16.9993,17.0719,4500.0],["1997-07-11",16.9993,17.1446,16.963,17.0356,27900.0],["1997-07-14",16.963,17.0719,16.963,17.0356,12100.0],["1997-07-15",17.0356,17.0719,16.963,17.0719,8800.0],["1997-07-16",17.0356,17.1446,16.9993,17.1446,5600.0],["1997-07-17",17.1082,17.1082,16.7087,16.9266,29700.0],["1997-07-18",16.854,16.854,16.6724,16.745,3600.0],["1997-07-21",16.6724,16.6724,16.3091,16.3091,5300.0],["1997-07-22",16.3091,16.8177,16.3091,16.7087,10000.0],["1997-07-23",16.745,16.8177,16.636,16.636,14800.0],["1997-07-24",16.5634,16.5634,16.4907,16.5271,2500.0],["1997-07-25",16.4544,16.5634,16.4544,16.5634,9300.0],["1997-07-28",16.636,16.745,16.636,16.7087,4900.0],["1997-07-29",16.854,17.2899,16.854,17.1446,18700.0],["1997-07-30",17.2535,17.3625,17.1809,17.1809,13700.0],["1997-07-31",17.1809,17.2535,16.9993,17.1446,9000.0],["1997-08-01",17.2535,17.2535,17.0719,17.1082,16300.0],["1997-08-04",17.1809,17.7257,17.1809,17.7257,17900.0],["1997-08-05",17.6531,17.7257,17.6168,17.7257,22500.0],["1997-08-06",17.6531,17.871,17.5441,17.871,10500.0],["1997-08-07",17.8725,17.9821,17.7629,17.836,2800.0],["1997-08-08",17.7994,17.7994,17.4339,17.5436,6300.0],["1997-08-11",17.5436,17.6167,17.5436,17.5801,1700.0],["1997-08-12",17.7263,17.8725,17.507,17.507,6300.0],["1997-08-13",17.507,17.5801,17.507,17.5436,1100.0],["1997-08-14",17.3974,17.5436,17.3974,17.5436,7200.0],["1997-08-15",17.3974,17.6167,17.3608,17.6167,13000.0],["1997-08-18",17.6166,17.7263,17.3974,17.6897,10200.0],["1997-08-19",17.7628,18.0552,17.7628,17.9456,7300.0],["1997-08-20",17.8725,18.2014,17.8725,18.1283,5900.0],["1997-08-21",18.0552,18.2745,17.909,17.909,9600.0],["1997-08-22",17.7994,18.0552,17.6532,17.8725,11000.0],["1997-08-25",17.7263,17.7994,17.6532,17.6897,3400.0],["1997-08-26",17.5801,17.7628,17.5801,17.6897,10100.0],["1997-08-27",17.6897,18.2014,17.6897,18.2014,21000.0],["1997-08-28",18.1649,18.4573,18.1283,18.4207,15600.0],["1997-08-29",18.3476,18.4573,18.2745,18.4573,6400.0],["1997-09-02",18.4207,18.8593,18.4207,18.8593,40600.0],["1997-09-03",18.7862,18.8228,18.64,18.8228,6400.0],["1997-09-04",18.7497,18.8593,18.7497,18.7862,6000.0],["1997-09-05",18.7862,18.7862,18.4938,18.6948,12400.0],["1997-09-08",18.64,18.8228,18.64,18.7862,28500.0],["1997-09-09",18.8228,18.8593,18.7131,18.8228,3500.0],["1997-09-10",18.8228,18.8228,18.7497,18.7862,8600.0],["1997-09-11",18.7862,18.8593,18.7497,18.7862,9300.0],["1997-09-12",18.7862,18.8593,18.5304,18.8593,7300.0],["1997-09-15",18.8593,18.969,18.7131,18.7497,8300.0],["1997-09-16",18.7131,18.7862,18.64,18.7862,19900.0],["1997-09-17",18.7862,18.7862,18.5304,18.5304,5000.0],["1997-09-18",18.8959,18.8959,18.5669,18.6035,8900.0],["1997-09-19",18.3842,18.64,18.3111,18.5669,19300.0],["1997-09-22",18.7131,18.7497,18.3111,18.3842,6300.0],["1997-09-23",18.4207,18.4207,17.7994,17.909,13500.0],["1997-09-24",17.909,18.238,17.909,18.238,22000.0],["1997-09-25",18.1283,18.1283,17.909,17.909,2300.0],["1997-09-26",18.0187,18.3111,18.0187,18.3111,9400.0],["1997-09-29",18.238,18.3111,18.1283,18.2745,12800.0],["1997-09-30",18.238,18.4938,18.238,18.4207,14900.0],["1997-10-01",18.4207,18.7131,18.4207,18.7131,14100.0],["1997-10-02",18.7131,18.9324,18.64,18.8959,11200.0],["1997-10-03",19.0421,19.1883,19.0421,19.0421,7900.0],["1997-10-06",19.0421,19.773,19.0421,19.773,16600.0],["1997-10-07",19.9192,20.3213,19.9192,20.1385,19100.0],["1997-10-08",20.0289,20.0289,19.1883,19.3345,10000.0],["1997-10-09",19.1883,20.1751,19.1883,19.9558,22200.0],["1997-10-10",19.8827,19.9558,19.5903,19.8827,10500.0],["1997-10-13",19.8827,19.9923,19.8827,19.9923,4300.0],["1997-10-14",19.9192,21.3446,19.9192,20.9426,17700.0],["1997-10-15",20.9061,21.1985,20.833,20.9061,34800.0],["1997-10-16",20.9426,21.0523,20.9426,21.0523,13700.0],["1997-10-17",20.7964,21.1254,20.3213,20.3578,16200.0],["1997-10-20",20.2847,20.2847,19.773,19.773,5300.0],["1997-10-21",19.6999,19.7365,19.2979,19.6634,22000.0],["1997-10-22",20.102,20.102,19.6999,19.6999,10000.0],["1997-10-23",19.6634,19.8827,19.4807,19.8827,12800.0],["1997-10-24",20.0289,20.4675,20.0289,20.4675,9300.0],["1997-10-27",20.3944,20.6868,19.8096,19.8096,20400.0],["1997-10-28",19.371,19.7365,18.8228,19.7365,19500.0],["1997-10-29",19.8827,20.1751,19.8827,20.102,11800.0],["1997-10-30",20.1751,20.2847,20.1385,20.2847,11000.0],["1997-10-31",20.2482,20.4675,20.1751,20.4675,8300.0],["1997-11-03",20.4675,20.7964,20.4675,20.7964,7100.0],["1997-11-04",20.7599,20.7599,20.7233,20.7599,4000.0],["1997-11-05",20.7599,21.6371,20.7599,21.5274,16600.0],["1997-11-06",21.6391,21.6758,21.3452,21.3452,10100.0],["1997-11-07",21.3452,21.6023,21.088,21.088,17800.0],["1997-11-10",21.088,21.088,20.8308,20.8676,4700.0],["1997-11-11",20.7574,20.7941,20.7206,20.7941,7400.0],["1997-11-12",20.7941,21.0513,20.7941,20.9778,4300.0],["1997-11-13",20.9043,20.9043,20.4267,20.5737,11100.0],["1997-11-14",20.5737,20.7574,20.5737,20.6471,3500.0],["1997-11-17",20.6471,20.6839,20.5737,20.5737,5200.0],["1997-11-18",20.5737,20.5737,20.0961,20.243,9400.0],["1997-11-19",20.243,20.5737,20.243,20.5369,7100.0],["1997-11-20",20.5369,20.6104,20.4634,20.4634,2900.0],["1997-11-21",20.5369,20.6104,20.4267,20.6104,3400.0],["1997-11-24",20.7574,20.7574,20.1328,20.2063,17300.0],["1997-11-25",20.3532,20.7206,20.2798,20.5737,13400.0],["1997-11-26",20.6839,20.6839,20.39,20.5369,3700.0],["1997-11-28",20.5369,20.6839,20.5369,20.6839,6900.0],["1997-12-01",20.6104,20.6471,20.4267,20.5002,14300.0],["1997-12-02",20.0961,20.4267,20.0961,20.4267,21500.0],["1997-12-03",20.39,20.4267,20.3165,20.4267,9800.0],["1997-12-04",20.39,20.6471,20.39,20.5737,6800.0],["1997-12-05",20.5002,20.6839,20.5002,20.6839,1200.0],["1997-12-08",20.7574,21.088,20.5737,20.7206,13600.0],["1997-12-09",20.7206,20.7941,20.5737,20.6839,54600.0],["1997-12-10",20.6839,20.6839,20.3165,20.3532,5100.0],["1997-12-11",20.4267,20.5737,20.3532,20.5737,7500.0],["1997-12-12",20.5737,20.5737,20.2063,20.39,9900.0],["1997-12-15",20.3532,20.3532,19.7287,19.7287,7100.0],["1997-12-16",19.6552,20.1328,19.6552,20.0593,4800.0],["1997-12-17",20.2063,20.243,20.1328,20.1695,9800.0],["1997-12-18",20.2798,20.4267,20.2798,20.39,16000.0],["1997-12-19",20.243,20.5369,20.243,20.5369,14500.0],["1997-12-22",20.5737,20.9043,20.5737,20.5737,25500.0],["1997-12-23",20.7206,20.7206,20.3532,20.39,10300.0],["1997-12-24",20.2798,20.3532,20.2063,20.3532,1900.0],["1997-12-26",20.5002,20.5369,20.0226,20.1328,3900.0],["1997-12-29",20.1328,20.7206,20.1328,20.7206,5200.0],["1997-12-30",20.7574,20.7574,20.5002,20.6104,13500.0],["1997-12-31",20.6839,21.0145,20.6839,20.7206,12100.0],["1998-01-02",20.5737,20.9778,20.4267,20.7206,16900.0],["1998-01-05",20.6839,20.6839,20.2063,20.2063,5700.0],["1998-01-06",19.9858,20.2063,19.9858,19.9858,18600.0],["1998-01-07",19.9858,19.9858,19.4715,19.7654,25600.0],["1998-01-08",19.7654,19.7654,19.398,19.398,2500.0],["1998-01-09",19.3613,19.398,18.6633,18.7735,20700.0],["1998-01-12",18.6265,18.6265,18.3693,18.4428,10300.0],["1998-01-13",18.4796,18.7367,18.4796,18.6265,16800.0],["1998-01-14",18.6265,18.6265,18.002,18.2591,33400.0],["1998-01-15",18.1856,18.4796,18.1856,18.2959,2100.0],["1998-01-16",18.2959,18.5898,18.2224,18.5163,1700.0],["1998-01-20",18.6633,18.9204,18.6265,18.8102,4400.0],["1998-01-21",17.7815,17.7815,17.4141,17.4876,22400.0],["1998-01-22",17.5243,17.5243,17.0835,17.0835,15200.0],["1998-01-23",17.0468,17.0835,16.6794,16.6794,22500.0],["1998-01-26",16.6059,16.7528,16.312,16.312,27100.0],["1998-01-27",16.3855,16.6794,16.3855,16.6059,7100.0],["1998-01-28",16.7528,16.8998,16.5691,16.6794,15700.0],["1998-01-29",16.5324,16.7529,15.9446,16.0181,26600.0],["1998-01-30",16.0181,16.2385,15.9813,16.2018,38300.0],["1998-02-02",16.4589,16.7528,16.4589,16.7528,7800.0],["1998-02-03",16.6794,17.3407,16.6794,17.2672,43000.0],["1998-02-04",17.2672,18.4428,17.0468,18.4061,22200.0],["1998-02-05",18.4445,18.5184,18.1488,18.2967,16700.0],["1998-02-06",18.2227,18.2597,18.1118,18.1118,17900.0],["1998-02-09",18.0379,18.0379,17.964,17.964,1100.0],["1998-02-10",17.8161,17.964,17.5944,17.927,11000.0],["1998-02-11",17.8901,17.964,17.8162,17.8162,7200.0],["1998-02-12",17.7053,17.964,17.7053,17.964,4600.0],["1998-02-13",17.964,18.3706,17.964,18.3336,4200.0],["1998-02-17",18.0379,18.0749,17.5574,17.8531,14800.0],["1998-02-18",17.964,18.1488,17.7422,17.7422,10600.0],["1998-02-19",17.8901,18.0749,17.7422,17.964,8600.0],["1998-02-20",17.8161,17.8901,17.4465,17.5944,9700.0],["1998-02-23",17.7422,17.927,17.5574,17.5574,5500.0],["1998-02-24",17.5574,17.964,17.5574,17.964,24000.0],["1998-02-25",17.964,18.5185,17.964,18.4076,3900.0],["1998-02-26",18.4445,18.7033,18.4445,18.5185,5700.0],["1998-02-27",18.5185,18.7402,18.3706,18.3706,27800.0],["1998-03-02",18.3706,18.4445,18.0749,18.2597,8200.0],["1998-03-03",18.2597,18.4076,18.1488,18.4076,17400.0],["1998-03-04",18.2597,18.4445,18.0749,18.1488,5100.0],["1998-03-05",18.1119,18.1119,17.7422,17.7422,14800.0],["1998-03-06",17.7053,18.1858,17.7053,18.1858,20200.0],["1998-03-09",18.0749,18.7402,18.001,18.7402,17200.0],["1998-03-10",18.7402,18.8142,18.5185,18.5185,3100.0],["1998-03-11",18.5554,19.7752,18.4815,19.7752,17700.0],["1998-03-12",19.6273,20.0709,19.5534,19.8122,8700.0],["1998-03-13",19.8122,20.1079,19.8122,20.0339,15200.0],["1998-03-16",20.1818,21.2167,20.1079,20.6253,13500.0],["1998-03-17",20.4405,20.4405,19.8122,19.8122,26900.0],["1998-03-18",19.7382,20.1818,19.7382,19.997,16900.0],["1998-03-19",20.0709,20.2557,19.997,20.0339,5300.0],["1998-03-20",19.8861,19.96,19.6643,19.7013,9700.0],["1998-03-23",19.7382,19.923,19.4056,19.4056,4900.0],["1998-03-24",19.5534,19.5534,19.2947,19.4056,8000.0],["1998-03-25",19.4795,19.5534,19.1838,19.1838,13700.0],["1998-03-26",19.1099,19.1838,18.999,18.999,6600.0],["1998-03-27",18.8511,18.8881,18.7033,18.8881,4900.0],["1998-03-30",18.7402,18.7402,18.3336,18.3706,21100.0],["1998-03-31",18.2967,18.2967,18.1118,18.1118,7600.0],["1998-04-01",18.1858,18.4815,18.1488,18.4445,50200.0],["1998-04-02",18.4445,18.4815,18.0379,18.1858,11600.0],["1998-04-03",18.2597,18.2967,18.1488,18.1488,54800.0],["1998-04-06",18.0379,18.1119,17.8901,18.0379,3900.0],["1998-04-07",17.964,17.964,17.6313,17.6313,4300.0],["1998-04-08",17.7053,17.8901,17.4096,17.5204,13300.0],["1998-04-09",17.5205,18.3336,17.5205,18.3336,14200.0],["1998-04-13",18.2967,18.2967,17.8531,18.0379,8900.0],["1998-04-14",18.0379,18.0379,17.8162,17.8162,7600.0],["1998-04-15",17.8531,17.8531,17.5944,17.6683,47100.0],["1998-04-16",17.6313,17.6313,17.5574,17.6313,13600.0],["1998-04-17",17.5944,17.6313,17.5944,17.6313,5200.0],["1998-04-20",17.6683,17.6683,17.4835,17.4835,39300.0],["1998-04-21",17.4835,17.5944,17.4465,17.5574,122900.0],["1998-04-22",17.6313,17.7053,17.5944,17.6313,1400.0],["1998-04-23",17.5204,17.7792,17.5204,17.6683,4200.0],["1998-04-24",17.7422,18.0379,17.7422,18.0379,33100.0],["1998-04-27",18.0379,18.0379,17.7053,17.8162,5400.0],["1998-04-28",17.8531,17.8531,17.5944,17.6683,9000.0],["1998-04-29",17.7053,17.8901,17.7053,17.8901,2100.0],["1998-04-30",17.8901,18.001,17.8531,18.001,37100.0],["1998-05-01",17.927,18.001,17.5205,17.7053,14000.0],["1998-05-04",17.5574,17.927,17.5574,17.8162,12500.0],["1998-05-05",17.7422,17.964,17.7053,17.964,6200.0],["1998-05-06",17.964,18.1858,17.964,18.1488,13900.0],["1998-05-07",18.0759,18.2247,18.0387,18.0387,4500.0],["1998-05-08",18.0387,18.2619,17.8528,17.8528,8700.0],["1998-05-11",17.9272,18.1503,17.9272,18.1503,5800.0],["1998-05-12",18.1503,18.5222,18.1503,18.5222,10600.0],["1998-05-13",18.5966,18.7826,18.5966,18.7454,3600.0],["1998-05-14",18.7454,18.7454,18.4479,18.4479,3200.0],["1998-05-15",18.3735,18.3735,17.9643,18.0387,4200.0],["1998-05-18",17.89,17.9271,17.7784,17.8528,4300.0],["1998-05-19",17.8528,18.1503,17.7412,18.1503,5200.0],["1998-05-20",18.1875,18.2247,18.0759,18.0759,1400.0],["1998-05-21",17.9643,18.1131,17.8156,18.1131,7700.0],["1998-05-22",18.0387,18.0387,17.704,17.704,4900.0],["1998-05-26",17.7784,17.8528,17.4436,17.5552,7000.0],["1998-05-27",17.6668,17.7412,17.5552,17.5552,17800.0],["1998-05-28",17.5552,17.8528,17.5552,17.8156,9200.0],["1998-05-29",17.8528,17.9271,17.8156,17.9271,6300.0],["1998-06-01",17.8528,17.8528,17.7412,17.7784,10000.0],["1998-06-02",17.8528,17.8528,17.6296,17.6296,5200.0],["1998-06-03",17.704,17.704,17.5924,17.5924,3600.0],["1998-06-04",17.5924,17.704,17.5552,17.704,29900.0],["1998-06-05",17.704,17.704,17.5924,17.6296,1100.0],["1998-06-08",17.6668,17.7412,17.6296,17.6296,7600.0],["1998-06-09",17.6668,17.7784,17.5924,17.7412,26900.0],["1998-06-10",17.6668,17.704,17.5552,17.5924,5900.0],["1998-06-11",17.5924,17.8156,17.5924,17.704,9300.0],["1998-06-12",17.8528,17.8528,17.5924,17.6668,8100.0],["1998-06-15",17.704,17.7412,17.5552,17.5552,18300.0],["1998-06-16",17.704,17.9272,17.5924,17.704,6800.0],["1998-06-17",17.5924,17.9271,17.5924,17.6296,16700.0],["1998-06-18",17.5924,17.5924,17.5552,17.5552,6300.0],["1998-06-19",17.5552,17.6296,17.5552,17.5552,6100.0],["1998-06-22",17.5552,17.7784,17.5552,17.5924,11900.0],["1998-06-23",17.7412,17.7412,17.611,17.704,7800.0],["1998-06-24",17.7598,17.7598,17.6296,17.6668,7900.0],["1998-06-25",17.704,17.8156,17.5924,17.6296,17300.0],["1998-06-26",17.5924,17.6668,17.5552,17.5552,28200.0],["1998-06-29",17.5552,17.6296,17.5552,17.5924,7100.0],["1998-06-30",17.5552,17.6668,17.5552,17.6296,17200.0],["1998-07-01",17.6296,17.6668,17.5924,17.5924,21700.0],["1998-07-02",17.6296,17.6296,17.5552,17.5552,5200.0],["1998-07-06",17.5552,17.5552,17.0345,17.0345,17400.0],["1998-07-07",17.1089,17.1833,16.9601,16.9973,24000.0],["1998-07-08",17.0345,17.1833,17.0345,17.1461,11600.0],["1998-07-09",17.1461,17.1461,17.0717,17.0717,13800.0],["1998-07-10",17.1833,17.1833,17.0717,17.1833,3000.0],["1998-07-13",17.2205,17.2205,17.0345,17.0345,2100.0],["1998-07-14",17.0345,17.2577,17.0345,17.2577,3600.0],["1998-07-15",17.1089,17.2205,17.0345,17.1461,9600.0],["1998-07-16",17.1461,17.2205,17.1089,17.1833,5800.0],["1998-07-17",17.2205,17.2949,17.2205,17.2949,5700.0],["1998-07-20",17.2205,17.3321,17.2205,17.3321,1100.0],["1998-07-21",17.2577,17.2577,17.0345,17.0345,5600.0],["1998-07-22",17.0345,17.2577,16.9601,17.2205,22600.0],["1998-07-23",17.2205,17.2205,17.0345,17.0345,15200.0],["1998-07-24",17.0345,17.0345,17.0345,17.0345,3300.0],["1998-07-27",17.0717,17.0717,16.9601,16.9973,7000.0],["1998-07-28",16.9601,16.9601,16.8114,16.8114,9200.0],["1998-07-29",16.9229,16.9229,16.8114,16.8486,3000.0],["1998-07-30",16.9229,16.9973,16.8114,16.8486,5700.0],["1998-07-31",16.8485,16.8485,16.6626,16.6626,22300.0],["1998-08-03",16.6626,16.6998,16.6626,16.6626,10500.0],["1998-08-04",16.8113,16.8113,16.551,16.551,9000.0],["1998-08-05",16.551,16.6626,16.2163,16.2906,21000.0],["1998-08-06",16.6292,16.6292,16.1423,16.4045,20100.0],["1998-08-07",16.442,16.7041,16.3296,16.4045,100800.0],["1998-08-10",16.3296,16.4045,16.2172,16.4045,18700.0],["1998-08-11",16.4045,16.4045,15.9551,15.9551,48900.0],["1998-08-12",15.9551,16.0674,15.8427,15.8427,5100.0],["1998-08-13",15.8427,15.8427,14.9438,15.1311,12700.0],["1998-08-14",14.9813,15.1311,14.9438,15.1311,18100.0],["1998-08-17",15.1311,15.206,14.9064,14.9064,17400.0],["1998-08-18",14.9064,15.0187,14.9064,15.0187,22100.0],["1998-08-19",15.0562,15.0562,14.6817,14.6817,50700.0],["1998-08-20",14.6068,14.6068,14.382,14.4569,52500.0],["1998-08-21",14.7191,14.7191,14.5693,14.6442,4100.0],["1998-08-24",14.7191,14.7191,14.4195,14.6068,14500.0],["1998-08-25",14.382,14.4944,14.382,14.4195,42800.0],["1998-08-26",14.4195,14.4195,14.3071,14.3071,3900.0],["1998-08-27",14.2322,14.2322,13.8577,13.8951,8900.0],["1998-08-28",13.8577,14.0075,13.5581,13.6704,41100.0],["1998-08-31",13.5581,13.5581,13.3333,13.3333,10600.0],["1998-09-01",13.4082,13.4082,13.1086,13.1461,5100.0],["1998-09-02",13.0899,13.1835,13.0337,13.0712,6000.0],["1998-09-03",12.9214,12.9963,12.809,12.9214,25400.0],["1998-09-04",12.8839,12.8839,12.6966,12.6966,1700.0],["1998-09-08",13.0712,13.1461,12.9588,12.9963,38200.0],["1998-09-09",13.0337,13.0712,12.9214,12.9214,1300.0],["1998-09-10",12.9588,13.2584,12.8839,13.1835,45300.0],["1998-09-11",13.1835,13.1835,13.0337,13.0337,8600.0],["1998-09-14",13.1461,13.5581,13.1461,13.4457,6600.0],["1998-09-15",13.4457,13.8202,13.4457,13.5206,30500.0],["1998-09-16",13.5581,13.5581,12.9588,13.0337,9400.0],["1998-09-17",12.8839,12.9963,12.7341,12.8839,24000.0],["1998-09-18",13.0337,13.0337,12.5843,12.8839,89900.0],["1998-09-21",12.809,13.1086,12.7341,13.1086,3800.0],["1998-09-22",13.2584,13.3333,13.0337,13.221,6800.0],["1998-09-23",13.2584,13.3333,13.2584,13.2584,15100.0],["1998-09-24",13.2584,13.4457,13.221,13.2584,13600.0],["1998-09-25",13.1461,13.3333,13.1461,13.1835,12800.0],["1998-09-28",13.1835,13.7453,13.1835,13.7453,6200.0],["1998-09-29",13.7828,14.0449,13.7828,14.0449,13200.0],["1998-09-30",14.045,14.3071,14.0075,14.3071,4800.0],["1998-10-01",14.3071,14.3071,14.0075,14.0824,6100.0],["1998-10-02",13.9326,14.1948,13.8577,14.1948,13700.0],["1998-10-05",14.045,14.045,13.7079,13.7079,6100.0],["1998-10-06",13.6704,13.6704,13.1835,13.221,3100.0],["1998-10-07",13.0712,13.0712,12.4345,12.4345,11400.0],["1998-10-08",12.4345,12.4345,11.3858,11.6105,11600.0],["1998-10-09",11.573,11.7978,11.3858,11.7978,12500.0],["1998-10-12",11.9476,12.5281,11.9476,12.1348,11200.0],["1998-10-13",12.2846,12.4719,12.2097,12.397,19100.0],["1998-10-14",12.3221,12.3221,11.985,12.0599,26500.0],["1998-10-15",12.1348,12.6592,12.1348,12.5468,6700.0],["1998-10-16",12.4719,12.5094,12.0974,12.2097,9700.0],["1998-10-19",12.2846,12.2846,12.1348,12.2846,39000.0],["1998-10-20",12.2847,12.4345,12.2847,12.4345,121100.0],["1998-10-21",12.9588,13.8577,12.9588,13.7828,33900.0],["1998-10-22",14.1573,14.2322,14.0075,14.0075,27100.0],["1998-10-23",14.0075,14.1199,13.9701,14.1199,19600.0],["1998-10-26",14.1948,14.2697,14.045,14.0824,26500.0],["1998-10-27",14.2322,14.2322,14.0075,14.1573,31200.0],["1998-10-28",14.2322,14.5693,14.2322,14.5693,4000.0],["1998-10-29",14.5693,14.9064,14.4944,14.9064,7900.0],["1998-10-30",14.9064,14.9064,14.794,14.794,9100.0],["1998-11-02",14.8689,15.5056,14.8689,15.5056,10400.0],["1998-11-03",15.4682,15.5805,15.4682,15.5056,1800.0],["1998-11-04",15.5826,15.9976,15.5826,15.9976,4500.0],["1998-11-05",16.0731,16.6768,16.0731,16.6013,4400.0],["1998-11-06",16.6768,17.0163,16.639,16.79,6100.0],["1998-11-09",16.8277,17.4314,16.8277,16.9786,12300.0],["1998-11-10",16.9032,16.9032,16.7145,16.8654,11500.0],["1998-11-11",16.79,16.8277,16.6013,16.639,4600.0],["1998-11-12",16.4881,16.8654,16.4881,16.6013,14100.0],["1998-11-13",16.5259,16.5259,16.2995,16.2995,5800.0],["1998-11-16",16.6013,16.7522,16.5259,16.6768,12000.0],["1998-11-17",16.6013,16.6013,16.3749,16.4881,12300.0],["1998-11-18",16.3372,16.3372,15.8844,15.9976,7700.0],["1998-11-19",15.9976,16.1863,15.9976,16.1486,4400.0],["1998-11-20",16.1486,16.1486,15.8467,15.9222,3300.0],["1998-11-23",15.9222,15.9222,15.3939,15.3939,16500.0],["1998-11-24",15.3939,15.3939,14.9789,14.9789,26200.0],["1998-11-25",14.9789,14.9789,14.5639,14.5639,19600.0],["1998-11-27",14.5639,14.6016,14.3375,14.4507,15900.0],["1998-11-30",14.5262,14.5262,14.0357,14.1111,105200.0],["1998-12-01",14.1111,14.2998,14.0357,14.1488,22500.0],["1998-12-02",14.2243,14.413,14.2243,14.3752,6700.0],["1998-12-03",14.3752,14.7525,14.3752,14.6771,4000.0],["1998-12-04",14.7148,14.7148,14.4884,14.6016,7600.0],["1998-12-07",14.5639,14.6771,14.4507,14.5639,3100.0],["1998-12-08",14.5639,14.6016,14.5262,14.5639,5000.0],["1998-12-09",14.5639,14.6393,14.1866,14.262,12200.0],["1998-12-10",14.413,14.413,13.9602,14.0357,8600.0],["1998-12-11",14.1489,14.2243,14.1111,14.1111,6300.0],["1998-12-14",14.0357,14.1111,13.8847,14.0734,27700.0],["1998-12-15",14.1111,14.1489,13.9225,13.9602,91300.0],["1998-12-16",13.9602,14.413,13.9602,14.413,12700.0],["1998-12-17",14.5639,14.6016,14.262,14.413,10200.0],["1998-12-18",14.5261,14.5261,14.1866,14.3375,15600.0],["1998-12-21",14.4884,14.6016,14.4507,14.6016,7100.0],["1998-12-22",14.5639,14.6016,13.8847,14.1488,11900.0],["1998-12-23",14.1111,14.5261,14.1111,14.5261,7600.0],["1998-12-24",14.5261,14.5261,14.4507,14.4507,3000.0],["1998-12-28",14.413,14.4884,14.413,14.4884,6800.0],["1998-12-29",14.4884,14.6771,14.4884,14.6771,16800.0],["1998-12-30",14.828,15.3562,14.828,15.3562,12700.0],["1998-12-31",15.5071,15.8467,15.5071,15.8467,15000.0],["1999-01-04",15.7713,16.639,15.7713,16.4504,13000.0],["1999-01-05",16.6013,16.6013,16.1863,16.1863,14300.0],["1999-01-06",16.224,16.224,15.7713,15.7713,9800.0],["1999-01-07",15.7335,15.7335,15.5826,15.6958,3000.0],["1999-01-08",15.6203,15.8467,15.4694,15.8467,14900.0],["1999-01-11",15.8467,15.8467,15.4694,15.4694,5300.0],["1999-01-12",15.4694,15.4694,15.243,15.243,3300.0],["1999-01-13",15.0921,15.0921,14.7337,15.0166,20100.0],["1999-01-14",14.9412,15.1298,14.9412,15.0166,14400.0],["1999-01-15",14.9035,15.1676,14.9035,15.1676,3900.0],["1999-01-19",15.0921,15.243,15.0166,15.1676,5000.0],["1999-01-20",15.243,15.6581,15.243,15.6581,11000.0],["1999-01-21",15.6581,15.8467,15.6581,15.8467,3500.0],["1999-01-22",15.9976,15.9976,15.7335,15.809,6300.0],["1999-01-25",15.7335,15.809,15.6203,15.7713,3500.0],["1999-01-26",15.9222,15.9976,15.7712,15.9976,10700.0],["1999-01-27",16.1485,16.1485,15.809,15.8467,8100.0],["1999-01-28",15.809,15.9976,15.7335,15.7335,12500.0],["1999-01-29",15.6581,15.6958,15.6203,15.6958,10400.0],["1999-02-01",15.6958,15.9222,15.6958,15.809,9300.0],["1999-02-02",15.809,15.809,15.6203,15.6581,45100.0],["1999-02-03",15.7335,15.809,15.5449,15.5826,6500.0],["1999-02-04",15.6601,16.0022,15.6601,15.7362,16300.0],["1999-02-05",15.6981,15.8502,15.6601,15.6601,4500.0],["1999-02-08",15.6601,15.8882,15.6601,15.8882,7400.0],["1999-02-09",16.0402,16.1923,16.0402,16.1923,7400.0],["1999-02-10",16.1923,16.1923,15.8882,15.8882,8200.0],["1999-02-11",15.8882,15.8882,15.7362,15.8122,9600.0],["1999-02-12",15.8122,15.8122,15.7742,15.8122,10500.0],["1999-02-16",15.9642,16.0402,15.7362,15.7362,9200.0],["1999-02-17",15.7362,15.8122,15.7362,15.7742,11200.0],["1999-02-18",15.6982,15.6982,15.5081,15.5841,2300.0],["1999-02-19",15.5081,15.5081,15.3561,15.4701,2700.0],["1999-02-22",15.4701,15.7362,15.4321,15.6601,2700.0],["1999-02-23",15.7362,15.8122,15.5841,15.5841,4300.0],["1999-02-24",15.6601,15.6601,15.052,15.052,9600.0],["1999-02-25",14.8999,14.8999,14.5959,14.6339,6100.0],["1999-02-26",14.7099,14.7099,14.4058,14.4058,107200.0],["1999-03-01",14.5578,14.6339,14.4438,14.4438,16300.0],["1999-03-02",14.4438,14.5579,14.4438,14.4818,2400.0],["1999-03-03",14.4438,14.4818,14.2158,14.3298,4000.0],["1999-03-04",14.2918,14.2918,14.0637,14.1397,1900.0],["1999-03-05",14.1397,14.3298,13.9117,13.9877,7400.0],["1999-03-08",13.9117,13.9117,13.7976,13.7976,5200.0],["1999-03-09",13.7596,13.7596,13.6076,13.7596,4700.0],["1999-03-10",13.6076,13.6076,13.3795,13.5316,12900.0],["1999-03-11",13.5316,13.6456,13.5316,13.5316,21600.0],["1999-03-12",13.5316,13.5696,13.5316,13.5316,4300.0],["1999-03-15",13.5316,13.5696,13.5316,13.5696,29100.0],["1999-03-16",13.5316,13.5696,13.4555,13.4555,14300.0],["1999-03-17",13.4555,13.4936,13.4555,13.4555,8700.0],["1999-03-18",13.4555,13.6836,13.4555,13.6456,11400.0],["1999-03-19",13.5696,14.1777,13.5696,14.1397,13800.0],["1999-03-22",14.1397,14.2538,14.0637,14.2158,19800.0],["1999-03-23",14.1777,14.1777,13.8737,13.9117,5800.0],["1999-03-24",13.8737,13.8737,13.4175,13.4175,23400.0],["1999-03-25",13.4176,13.4176,13.3035,13.3035,4100.0],["1999-03-26",13.3035,13.3795,13.2275,13.3415,9500.0],["1999-03-29",13.4175,13.4175,13.1135,13.1515,44600.0],["1999-03-30",13.3035,13.3415,13.1515,13.3415,8600.0],["1999-03-31",13.3795,13.4366,13.3035,13.3035,34500.0],["1999-04-01",13.2655,13.2655,13.0755,13.1515,17800.0],["1999-04-05",13.3035,13.3795,12.8474,12.8854,22600.0],["1999-04-06",12.9994,13.1135,12.9614,13.0755,6000.0],["1999-04-07",13.0755,13.0755,12.9994,13.0374,63400.0],["1999-04-08",13.0374,13.0755,12.9234,12.9994,40900.0],["1999-04-09",12.9994,13.3795,12.9994,13.3795,7500.0],["1999-04-12",13.3035,14.1017,13.2275,14.0637,13800.0],["1999-04-13",14.0257,14.2158,13.9877,14.1017,12900.0],["1999-04-14",14.1397,14.8619,14.1397,14.8619,16800.0],["1999-04-15",14.7859,14.9379,14.2158,14.2538,19000.0],["1999-04-16",13.9877,14.4438,13.9877,14.4438,22200.0],["1999-04-19",14.4818,14.976,14.4818,14.9379,8400.0],["1999-04-20",14.8999,14.8999,14.5958,14.5958,9600.0],["1999-04-21",14.5959,14.5959,14.3298,14.4058,1600.0],["1999-04-22",14.4058,15.166,14.2918,15.166,57800.0],["1999-04-23",15.166,15.166,15.052,15.166,5000.0],["1999-04-26",14.8619,15.6221,14.8619,15.6221,25300.0],["1999-04-27",15.5081,15.5841,15.28,15.28,6000.0],["1999-04-28",15.204,15.204,14.8239,14.8239,6100.0],["1999-04-29",14.7479,14.8999,14.5959,14.7859,10900.0],["1999-04-30",14.9379,15.014,14.8239,14.9379,11800.0],["1999-05-03",14.976,15.204,14.938,15.166,4100.0],["1999-05-04",15.4701,15.4701,15.128,15.166,7900.0],["1999-05-05",15.166,15.3561,15.166,15.318,8400.0],["1999-05-06",15.3579,15.3962,15.2813,15.3962,4100.0],["1999-05-07",15.3579,15.5111,15.3579,15.4345,1300.0],["1999-05-10",15.5877,16.0856,15.5877,16.0856,18800.0],["1999-05-11",16.1622,16.3154,16.1622,16.3154,23900.0],["1999-05-12",16.1621,16.4302,15.9324,16.277,11600.0],["1999-05-13",16.2771,16.6217,16.2771,16.5451,3700.0],["1999-05-14",16.4302,16.4302,16.3154,16.4302,14300.0],["1999-05-17",16.3153,16.3153,16.0856,16.277,35200.0],["1999-05-18",16.2387,16.4685,16.2387,16.277,37200.0],["1999-05-19",16.277,16.3153,16.1621,16.2004,9100.0],["1999-05-20",16.2387,16.5451,16.2387,16.3919,3200.0],["1999-05-21",16.4685,16.5068,16.277,16.5068,7500.0],["1999-05-24",16.5069,16.5069,16.0856,16.0856,28900.0],["1999-05-25",16.0473,16.1239,15.6643,15.7026,4400.0],["1999-05-26",15.7792,15.8558,15.5877,15.6643,6400.0],["1999-05-27",15.6643,15.7409,15.5877,15.7409,11200.0],["1999-05-28",15.6643,16.1622,15.6643,16.009,5000.0],["1999-06-01",15.8941,15.9707,15.8558,15.8941,4100.0],["1999-06-02",15.9707,16.0856,15.8558,16.0856,12500.0],["1999-06-03",16.009,16.1622,15.9324,16.1239,2600.0],["1999-06-04",15.9707,16.3536,15.9707,16.3536,25600.0],["1999-06-07",16.3153,16.5068,16.3153,16.5068,11200.0],["1999-06-08",16.4302,16.4302,16.1239,16.277,4800.0],["1999-06-09",16.2005,16.2005,16.0856,16.1622,3000.0],["1999-06-10",16.2005,16.2005,16.009,16.0856,3800.0],["1999-06-11",16.1239,16.5068,16.1239,16.3919,5700.0],["1999-06-14",16.392,16.392,16.0473,16.0856,7800.0],["1999-06-15",16.0856,16.2388,16.0856,16.2388,11900.0],["1999-06-16",16.2388,16.3154,16.1622,16.3154,4600.0],["1999-06-17",16.2387,16.6217,16.2387,16.4685,17100.0],["1999-06-18",16.66,16.66,16.2388,16.2388,13500.0],["1999-06-21",16.2387,16.4685,16.2387,16.4685,6900.0],["1999-06-22",16.5451,17.0047,16.5451,16.8898,20000.0],["1999-06-23",16.9664,17.0047,16.9664,17.0047,6000.0],["1999-06-24",17.0813,17.4643,17.0813,17.4643,15300.0],["1999-06-25",17.4643,17.5792,17.4643,17.4643,1400.0],["1999-06-28",17.4643,17.6175,17.4643,17.5026,4700.0],["1999-06-29",17.3877,17.426,17.0813,17.1196,9800.0],["1999-06-30",17.1962,17.1962,16.7749,16.7749,10100.0],["1999-07-01",16.8132,17.0047,16.7366,17.0047,3100.0],["1999-07-02",16.9281,17.1962,16.8515,17.1962,2900.0],["1999-07-06",17.3494,17.6558,17.3111,17.6175,6200.0],["1999-07-07",17.5792,17.5792,17.426,17.5026,10900.0],["1999-07-08",17.5026,17.6941,17.426,17.6941,2800.0],["1999-07-09",17.6175,17.7324,17.6175,17.7324,9800.0],["1999-07-12",17.6558,17.7707,17.2345,17.3111,8100.0],["1999-07-13",17.3877,17.3877,17.0813,17.1962,10300.0],["1999-07-14",17.1962,17.3111,17.1579,17.3111,2600.0],["1999-07-15",17.3877,17.426,17.2728,17.426,7800.0],["1999-07-16",17.3877,17.3877,17.1579,17.1579,2500.0],["1999-07-19",17.0813,17.0813,16.66,16.6983,3100.0],["1999-07-20",16.8515,16.8515,16.6218,16.6601,8000.0],["1999-07-21",16.5834,16.7366,16.5834,16.7366,3800.0],["1999-07-22",16.6983,16.9281,16.66,16.9281,6200.0],["1999-07-23",16.8898,16.8898,16.8132,16.8898,3600.0],["1999-07-26",16.8898,16.8898,16.7366,16.7749,1900.0],["1999-07-27",16.7366,16.9281,16.66,16.7749,6700.0],["1999-07-28",16.8132,16.8515,16.7749,16.8132,3100.0],["1999-07-29",16.6983,16.6983,16.3536,16.3536,6500.0],["1999-07-30",16.3154,16.3154,16.2005,16.2388,2000.0],["1999-08-02",16.0856,16.3919,16.0856,16.3919,3100.0],["1999-08-03",16.4686,16.5069,16.009,16.009,3400.0],["1999-08-04",15.9324,15.9324,14.9749,15.3196,26500.0],["1999-08-05",15.2439,15.3211,14.9738,15.0124,2100.0],["1999-08-06",15.0896,15.5913,15.0896,15.5527,4200.0],["1999-08-09",15.6299,15.6299,15.2053,15.2053,15700.0],["1999-08-10",15.2439,15.2439,14.7422,14.7422,4000.0],["1999-08-11",14.6651,14.7422,14.4335,14.7422,4100.0],["1999-08-12",14.7422,14.8194,14.6651,14.6651,16800.0],["1999-08-13",14.5879,14.7036,14.5879,14.7036,2800.0],["1999-08-16",14.5493,14.6651,14.4335,14.6651,10500.0],["1999-08-17",14.8194,14.8966,14.5879,14.5879,6100.0],["1999-08-18",14.5879,14.7422,14.5879,14.6265,2800.0],["1999-08-19",14.7808,15.2053,14.6651,15.0896,11300.0],["1999-08-20",15.0124,15.0124,14.8966,14.9738,2000.0],["1999-08-23",14.8194,14.8194,14.5879,14.6265,6200.0],["1999-08-24",14.4721,14.4721,14.202,14.202,14600.0],["1999-08-25",14.2405,14.2791,14.2019,14.2405,8300.0],["1999-08-26",14.3177,14.6651,14.1634,14.202,10700.0],["1999-08-27",14.3177,14.3563,14.2405,14.3563,6400.0],["1999-08-30",14.3177,14.3177,14.2019,14.2405,7000.0],["1999-08-31",14.2019,14.2019,13.8546,14.1248,6500.0],["1999-09-01",14.1248,14.2019,14.1248,14.1248,3600.0],["1999-09-02",14.1248,14.3177,14.0862,14.1248,9300.0],["1999-09-03",14.2019,14.8194,14.2019,14.8194,8100.0],["1999-09-07",14.7808,14.858,14.7422,14.8194,6300.0],["1999-09-08",14.8194,14.9738,14.7808,14.8194,9000.0],["1999-09-09",14.8194,15.2825,14.8194,15.2825,3400.0],["1999-09-10",15.2439,15.5913,15.2439,15.5913,9500.0],["1999-09-13",15.5141,15.5141,15.2825,15.3211,12200.0],["1999-09-14",15.2053,15.2825,15.1668,15.2439,2200.0],["1999-09-15",15.2825,15.3983,15.2053,15.2053,2300.0],["1999-09-16",15.2053,15.2053,15.0124,15.2053,3300.0],["1999-09-17",15.2439,15.2439,14.858,14.858,9200.0],["1999-09-20",14.8966,14.8966,14.7808,14.7808,4500.0],["1999-09-21",14.7808,14.858,14.6651,14.7808,4000.0],["1999-09-22",14.7422,14.7808,14.7036,14.7808,3300.0],["1999-09-23",14.7422,14.7422,14.5107,14.5493,3400.0],["1999-09-24",14.4721,14.4721,14.4335,14.4335,2800.0],["1999-09-27",14.4721,14.8966,14.4721,14.8966,18100.0],["1999-09-28",14.858,14.9738,14.7422,14.7808,50900.0],["1999-09-29",14.7422,15.5141,14.7422,15.1282,46800.0],["1999-09-30",15.2054,16.749,15.2054,16.6719,65000.0],["1999-10-01",16.5947,16.6719,16.4403,16.6719,17200.0],["1999-10-04",16.6333,16.6333,16.5175,16.5175,2900.0],["1999-10-05",16.5175,16.5175,16.2087,16.4017,10300.0],["1999-10-06",16.3631,16.3631,16.0544,16.3631,5000.0],["1999-10-07",16.2859,16.2859,16.1701,16.2473,2900.0],["1999-10-08",16.1316,16.1316,15.9,15.9,14200.0],["1999-10-11",15.8614,15.8614,15.7456,15.8228,9600.0],["1999-10-12",15.9,15.9,15.5913,15.5913,2300.0],["1999-10-13",15.5913,15.5913,15.1282,15.3211,9300.0],["1999-10-14",15.4755,15.4755,15.1668,15.2825,4800.0],["1999-10-15",15.3211,15.3597,15.1282,15.2053,5100.0],["1999-10-18",15.2053,15.2053,14.8194,14.9352,2900.0],["1999-10-19",14.8966,14.8966,14.6651,14.6651,4500.0],["1999-10-20",14.7808,14.8194,14.4721,14.6265,3900.0],["1999-10-21",14.6265,14.6265,13.6617,13.6617,10000.0],["1999-10-22",13.6617,14.2791,13.6617,13.9704,21400.0],["1999-10-25",13.9704,13.9704,13.3529,13.4687,10000.0],["1999-10-26",13.4687,13.5459,12.9284,12.9284,20000.0],["1999-10-27",12.967,13.0056,12.2723,12.5811,24600.0],["1999-10-28",12.5039,12.5811,12.0408,12.5039,35200.0],["1999-10-29",12.5811,12.9284,12.5425,12.774,14800.0],["1999-11-01",12.9284,13.3915,12.9284,13.16,9400.0],["1999-11-02",13.2371,13.5845,13.2371,13.5459,5200.0],["1999-11-03",13.5926,13.8652,13.5926,13.6705,7600.0],["1999-11-04",13.7484,13.8263,13.6316,13.6705,3900.0],["1999-11-05",13.6316,13.7095,13.6316,13.6705,12300.0],["1999-11-08",13.5537,13.6316,13.5537,13.5926,3400.0],["1999-11-09",13.6705,13.6705,13.5926,13.6705,4400.0],["1999-11-10",13.5537,13.6316,13.4758,13.6316,8100.0],["1999-11-11",13.7095,13.7095,13.32,13.3979,12000.0],["1999-11-12",13.4758,13.7095,13.4368,13.5926,11300.0],["1999-11-15",13.5926,13.6705,13.3979,13.3979,5500.0],["1999-11-16",13.4368,13.5147,13.281,13.3979,10500.0],["1999-11-17",13.3979,13.3979,13.32,13.3589,10000.0],["1999-11-18",13.281,13.281,13.2031,13.2421,18000.0],["1999-11-19",13.2421,13.2421,12.6968,12.6968,14000.0],["1999-11-22",12.7747,12.9305,12.7747,12.7747,32200.0],["1999-11-23",12.7747,12.7747,12.5021,12.58,14700.0],["1999-11-24",12.58,12.6968,12.5021,12.6968,67000.0],["1999-11-26",12.7747,12.7747,12.7358,12.7747,12700.0],["1999-11-29",12.7747,12.7747,12.6579,12.7747,55000.0],["1999-11-30",12.8526,13.1642,12.7747,13.1642,35800.0],["1999-12-01",13.1253,13.1253,12.9305,12.9305,14200.0],["1999-12-02",13.0084,13.0863,13.0084,13.0863,15200.0],["1999-12-03",13.0863,13.2421,13.0863,13.1642,22100.0],["1999-12-06",13.0863,13.2421,13.0474,13.2421,19100.0],["1999-12-07",13.2031,13.2421,13.1252,13.1642,16400.0],["1999-12-08",13.1642,13.3589,13.1642,13.3589,9800.0],["1999-12-09",13.32,13.5537,13.32,13.3979,28800.0],["1999-12-10",13.3589,13.3589,12.7747,12.7747,15200.0],["1999-12-13",12.7358,12.9305,12.2295,12.2295,43100.0],["1999-12-14",12.3463,12.6189,12.3463,12.4631,65600.0],["1999-12-15",12.4242,12.541,12.3853,12.4631,6600.0],["1999-12-16",12.541,12.6579,12.5021,12.541,27500.0],["1999-12-17",12.4631,12.541,12.4631,12.5021,25000.0],["1999-12-20",12.5021,12.6579,12.4632,12.541,26100.0],["1999-12-21",12.541,12.541,12.3074,12.5021,34500.0],["1999-12-22",12.4632,12.7747,12.4632,12.7747,60400.0],["1999-12-23",12.6968,12.8916,12.6968,12.8137,71300.0],["1999-12-27",12.9695,12.9695,12.7358,12.7358,6800.0],["1999-12-28",12.8137,12.9695,12.7747,12.8721,15900.0],["1999-12-29",12.9305,12.9305,12.6968,12.8137,31000.0],["1999-12-30",12.7747,12.9305,12.7358,12.7358,12300.0],["1999-12-31",12.8137,13.0474,12.8137,13.0474,6900.0],["2000-01-03",13.0863,13.2421,13.0084,13.0863,30000.0],["2000-01-04",12.9305,12.9695,12.8916,12.9695,7800.0],["2000-01-05",12.9694,13.1642,12.9694,13.1642,2400.0],["2000-01-06",12.9305,12.9695,12.7358,12.9305,22700.0],["2000-01-07",12.8916,13.2031,12.8526,12.8526,10200.0],["2000-01-10",13.0084,13.0863,13.0084,13.0084,10500.0],["2000-01-11",12.9305,12.9305,12.4631,12.58,150000.0],["2000-01-12",12.541,12.541,11.6842,11.6842,18700.0],["2000-01-13",11.7621,11.84,11.6063,11.801,95700.0],["2000-01-14",11.9568,11.9958,11.801,11.9179,17000.0],["2000-01-18",11.84,11.84,11.7621,11.84,6500.0],["2000-01-19",11.5284,11.7621,11.5284,11.7621,30100.0],["2000-01-20",11.6842,11.801,11.6452,11.6452,21400.0],["2000-01-21",11.6452,11.801,11.5284,11.6452,55500.0],["2000-01-24",11.5674,11.5674,11.1389,11.2168,23400.0],["2000-01-25",11.1389,11.2168,11.1,11.1,6800.0],["2000-01-26",11.1,11.2168,10.4379,10.5937,26900.0],["2000-01-27",10.5937,10.6716,10.4768,10.5937,12500.0],["2000-01-28",10.5158,10.5937,10.2042,10.36,24800.0],["2000-01-31",10.36,10.3989,10.36,10.36,11600.0],["2000-02-01",10.4379,10.4379,10.2431,10.2431,12800.0],["2000-02-02",10.2431,10.4768,10.2431,10.36,25900.0],["2000-02-03",10.3284,10.565,10.3284,10.565,18700.0],["2000-02-04",10.5256,10.8015,10.5256,10.7621,18300.0],["2000-02-07",10.6832,10.8409,10.6438,10.8015,22100.0],["2000-02-08",10.8409,10.9592,10.7227,10.7621,24000.0],["2000-02-09",10.7227,10.8803,10.7227,10.8803,4800.0],["2000-02-10",10.7621,10.8409,10.7227,10.7227,28600.0],["2000-02-11",10.7227,10.8409,10.4467,10.4861,19800.0],["2000-02-14",10.565,10.6438,10.4861,10.6438,7800.0],["2000-02-15",10.7227,10.7621,10.565,10.7227,10900.0],["2000-02-16",10.7621,10.8804,10.4073,10.565,26400.0],["2000-02-17",10.4861,10.6438,10.4467,10.6438,28900.0],["2000-02-18",10.6438,10.6438,10.5256,10.565,15100.0],["2000-02-22",10.4861,10.565,10.1313,10.2496,21700.0],["2000-02-23",10.2496,10.2496,10.0525,10.0525,18800.0],["2000-02-24",10.0525,10.0919,9.8554,10.0919,28000.0],["2000-02-25",10.0919,10.2496,10.0919,10.1708,39900.0],["2000-02-28",10.2496,10.289,10.1708,10.2496,7900.0],["2000-02-29",10.0919,10.1708,9.9737,9.9737,12000.0],["2000-03-01",9.9737,9.9737,9.8554,9.8554,7200.0],["2000-03-02",9.9342,9.9342,9.8554,9.8948,11700.0],["2000-03-03",9.7765,9.7765,9.54,9.54,67800.0],["2000-03-06",9.54,9.54,9.3035,9.3823,30700.0],["2000-03-07",9.4218,9.4612,9.1852,9.4612,75500.0],["2000-03-08",9.4612,9.6189,9.3429,9.6189,49900.0],["2000-03-09",9.6189,9.6189,9.3035,9.3823,70700.0],["2000-03-10",9.3429,9.4612,9.2246,9.4612,34600.0],["2000-03-13",9.4612,9.54,9.2246,9.4612,25300.0],["2000-03-14",9.3035,9.54,9.3035,9.54,26400.0],["2000-03-15",9.4612,9.5006,9.3035,9.5006,51800.0],["2000-03-16",9.5794,10.2102,9.5794,10.1708,25000.0],["2000-03-17",10.1708,10.565,9.8554,9.8948,19400.0],["2000-03-20",9.9342,9.9342,9.6583,9.6977,6800.0],["2000-03-21",9.6977,9.816,9.4612,9.5794,14200.0],["2000-03-22",9.6583,9.6583,9.3823,9.5006,22400.0],["2000-03-23",9.4809,9.4809,9.067,9.1852,26200.0],["2000-03-24",9.1852,9.6583,9.0473,9.6189,167100.0],["2000-03-27",9.7371,10.0919,9.6583,9.9342,25100.0],["2000-03-28",9.9342,9.9737,9.54,9.54,14300.0],["2000-03-29",9.5794,9.6977,9.4612,9.5006,19500.0],["2000-03-30",9.4612,10.0131,9.2246,9.9737,37400.0],["2000-03-31",10.0919,10.0919,9.7371,9.7765,55600.0],["2000-04-03",9.5794,9.9737,9.5794,9.9737,19800.0],["2000-04-04",9.9737,9.9737,9.5794,9.6977,20200.0],["2000-04-05",9.7766,9.7766,9.4612,9.6977,18500.0],["2000-04-06",9.7766,10.289,9.7766,10.1708,62900.0],["2000-04-07",10.1313,10.1708,10.1313,10.1313,3200.0],["2000-04-10",10.7227,10.7227,10.3285,10.3285,12900.0],["2000-04-11",10.3285,10.4467,10.3285,10.4467,253000.0],["2000-04-12",10.5256,10.9001,10.5256,10.8015,16700.0],["2000-04-13",10.7621,10.9986,10.6044,10.9198,28800.0],["2000-04-14",10.9986,11.1169,10.8015,10.8803,9400.0],["2000-04-17",10.8015,11.0775,10.6438,10.6438,20600.0],["2000-04-18",10.7227,10.7621,10.565,10.565,28700.0],["2000-04-19",10.4861,10.8804,10.4073,10.7621,24600.0],["2000-04-20",10.7621,10.7621,10.2496,10.6438,41500.0],["2000-04-24",10.565,10.7227,10.4073,10.6044,12800.0],["2000-04-25",10.565,10.565,10.3285,10.4861,10400.0],["2000-04-26",10.4467,10.4861,10.2102,10.289,5200.0],["2000-04-27",10.2102,10.4467,10.2102,10.3679,7100.0],["2000-04-28",10.4861,10.4861,10.2496,10.3679,27100.0],["2000-05-01",10.3679,10.7227,10.3285,10.7227,13700.0],["2000-05-02",11.2746,11.3534,11.1563,11.1957,74300.0],["2000-05-03",11.1957,11.2746,10.9592,11.1563,21800.0],["2000-05-04",10.9649,11.1643,10.8054,10.925,11600.0],["2000-05-05",10.925,10.925,10.6858,10.7257,8700.0],["2000-05-08",11.0048,11.0048,10.7656,10.8054,12400.0],["2000-05-09",10.8054,11.0048,10.6858,11.0048,9300.0],["2000-05-10",11.0845,11.0845,10.6061,10.6459,10300.0],["2000-05-11",10.6459,10.6459,10.2871,10.3668,26200.0],["2000-05-12",10.3668,10.3668,9.8884,9.9282,22600.0],["2000-05-15",9.9282,10.8453,9.9282,10.7656,25500.0],["2000-05-16",10.6858,10.6858,10.5263,10.5263,6500.0],["2000-05-17",10.4466,10.5263,10.2871,10.2871,8800.0],["2000-05-18",10.3668,10.3668,9.9681,9.9681,22700.0],["2000-05-19",10.0479,10.1276,9.7687,9.8884,17700.0],["2000-05-22",9.9681,10.0877,9.8884,9.9681,18600.0],["2000-05-23",9.9681,10.1276,9.9681,10.0478,18100.0],["2000-05-24",10.1276,10.1675,9.9681,10.1276,37700.0],["2000-05-25",10.0877,10.5263,10.0877,10.4864,48200.0],["2000-05-26",10.4864,10.6459,10.4864,10.6459,10600.0],["2000-05-30",10.8453,11.0845,10.8453,10.9649,25900.0],["2000-05-31",11.0048,11.0048,10.5662,10.7257,18300.0],["2000-06-01",10.8054,11.0447,10.8054,11.0048,8300.0],["2000-06-02",11.0447,11.0447,10.9649,10.9649,2000.0],["2000-06-05",10.925,11.0447,10.8453,10.9649,6000.0],["2000-06-06",10.9649,10.9649,10.3668,10.3668,101100.0],["2000-06-07",10.4466,10.5662,10.327,10.5662,22300.0],["2000-06-08",10.5662,10.8054,10.4466,10.8054,9400.0],["2000-06-09",10.8453,10.8453,10.7656,10.7656,8600.0],["2000-06-12",10.6459,10.8054,10.6061,10.8054,6700.0],["2000-06-13",10.7656,10.7656,10.5662,10.6459,21100.0],["2000-06-14",10.6061,10.9649,10.6061,10.9649,34000.0],["2000-06-15",10.9649,10.9649,10.6858,10.6858,23600.0],["2000-06-16",10.7656,10.8453,10.7656,10.7656,12200.0],["2000-06-19",10.925,11.244,10.925,11.1643,30000.0],["2000-06-20",11.1643,11.1643,11.0447,11.0845,15800.0],["2000-06-21",11.0447,11.0845,11.0048,11.0845,2200.0],["2000-06-22",11.0447,11.0447,10.8852,10.8852,5300.0],["2000-06-23",10.9649,10.9649,10.6061,10.6061,59800.0],["2000-06-26",10.6061,10.7257,10.6061,10.7257,5300.0],["2000-06-27",10.7656,11.0845,10.7656,11.0048,7100.0],["2000-06-28",11.0447,11.244,10.8852,11.244,21700.0],["2000-06-29",10.925,11.1244,10.8453,10.8453,13500.0],["2000-06-30",10.8453,10.8453,10.1276,10.1276,52300.0],["2000-07-03",10.1276,10.5662,10.1276,10.5662,6700.0],["2000-07-05",10.4864,10.5263,10.3668,10.5263,15000.0],["2000-07-06",10.5263,10.7257,10.5263,10.6459,5100.0],["2000-07-07",10.6459,10.7257,10.5662,10.5662,8300.0],["2000-07-10",10.5662,10.7257,10.5662,10.5662,5800.0],["2000-07-11",10.5662,10.8852,10.5662,10.8054,10300.0],["2000-07-12",10.8054,10.8453,10.8054,10.8054,4200.0],["2000-07-13",10.6459,11.0845,10.6459,11.0845,17500.0],["2000-07-14",11.1244,11.244,11.1244,11.1643,10800.0],["2000-07-17",11.1643,11.3238,11.1244,11.244,7500.0],["2000-07-18",11.2839,11.2839,11.1045,11.1643,28100.0],["2000-07-19",10.925,10.925,10.8453,10.8453,30400.0],["2000-07-20",10.7656,10.8453,10.6858,10.7656,5700.0],["2000-07-21",10.925,10.9649,10.8054,10.8054,18100.0],["2000-07-24",10.7257,10.7257,10.6858,10.6858,2500.0],["2000-07-25",10.6858,10.925,10.6459,10.8852,24200.0],["2000-07-26",10.8453,10.8453,10.7656,10.7656,4100.0],["2000-07-27",10.6858,10.8453,10.6459,10.8054,8100.0],["2000-07-28",10.8054,10.8453,10.7656,10.7656,9300.0],["2000-07-31",10.6858,11.4035,10.6858,11.0048,36900.0],["2000-08-01",11.0048,11.0048,10.925,11.0048,1600.0],["2000-08-02",10.9649,11.1643,10.925,11.0048,10800.0],["2000-08-03",10.9725,11.2549,10.9725,11.2549,17000.0],["2000-08-04",11.2549,11.2952,11.1742,11.2952,7400.0],["2000-08-07",11.3759,11.618,11.3356,11.5373,14900.0],["2000-08-08",11.5373,11.618,11.5373,11.618,7500.0],["2000-08-09",11.5776,11.739,11.5776,11.6986,7000.0],["2000-08-10",11.6583,11.7793,11.6583,11.6986,8800.0],["2000-08-11",11.618,11.7793,11.5776,11.7793,10400.0],["2000-08-14",11.8197,11.86,11.8197,11.86,8600.0],["2000-08-15",11.86,12.1827,11.86,12.0617,10200.0],["2000-08-16",12.1424,12.1424,11.7793,11.9003,11100.0],["2000-08-17",12.0617,12.5861,12.0617,12.5458,19100.0],["2000-08-18",12.4651,12.4651,12.3441,12.4248,7100.0],["2000-08-21",12.4248,12.4651,12.3037,12.3037,104400.0],["2000-08-22",12.3441,12.3441,12.0617,12.0617,7700.0],["2000-08-23",12.102,12.3037,12.102,12.3037,23200.0],["2000-08-24",12.2634,12.2634,12.0617,12.102,6500.0],["2000-08-25",12.1424,12.3441,12.1424,12.3441,18700.0],["2000-08-28",12.2634,12.3037,11.86,11.86,13500.0],["2000-08-29",11.86,12.102,11.739,11.8197,9600.0],["2000-08-30",11.7793,11.86,11.7793,11.8197,6000.0],["2000-08-31",11.8197,12.0214,11.8197,11.981,9300.0],["2000-09-01",11.9407,12.0617,11.9407,12.0617,6300.0],["2000-09-05",12.0617,12.0617,11.8197,12.0214,7700.0],["2000-09-06",12.0214,12.102,12.0214,12.0617,30200.0],["2000-09-07",12.0617,12.2231,12.0617,12.2231,4300.0],["2000-09-08",12.1827,12.1827,12.1424,12.1827,2600.0],["2000-09-11",12.2634,12.8685,12.2634,12.4248,30200.0],["2000-09-12",12.4651,12.5458,12.4248,12.5054,11400.0],["2000-09-13",12.5054,12.5458,12.3844,12.3844,1500.0],["2000-09-14",12.3037,12.3844,12.3037,12.3441,3400.0],["2000-09-15",12.2634,12.4248,12.2634,12.4248,15900.0],["2000-09-18",12.2634,12.2634,12.0214,12.0214,14900.0],["2000-09-19",12.102,12.102,12.0214,12.0617,12100.0],["2000-09-20",12.0617,12.1827,12.0214,12.0214,112400.0],["2000-09-21",11.9407,11.9407,11.86,11.9003,29200.0],["2000-09-22",11.8197,12.0214,11.7793,11.981,5900.0],["2000-09-25",11.981,12.2634,11.981,12.2231,23600.0],["2000-09-26",12.2634,12.2634,11.9003,11.9003,4600.0],["2000-09-27",11.86,11.86,11.6583,11.7793,11300.0],["2000-09-28",11.6986,12.5054,11.6986,12.5054,10100.0],["2000-09-29",12.5054,12.5054,12.3844,12.4651,8100.0],["2000-10-02",12.4651,12.4651,12.1827,12.1827,18300.0],["2000-10-03",12.2634,12.3844,12.0214,12.0214,52100.0],["2000-10-04",11.9407,11.981,11.8197,11.8197,2600.0],["2000-10-05",11.8197,12.2634,11.6986,12.2231,32600.0],["2000-10-06",12.0617,12.2634,12.0617,12.2634,5200.0],["2000-10-09",12.4248,12.4248,12.2231,12.3441,12900.0],["2000-10-10",12.2634,12.2634,12.0617,12.0617,4300.0],["2000-10-11",12.0214,12.0214,11.6583,11.6583,15100.0],["2000-10-12",11.6986,11.739,11.618,11.739,2000.0],["2000-10-13",11.6986,11.6986,10.8112,10.9725,54100.0],["2000-10-16",10.9725,11.0532,10.8918,11.0532,9900.0],["2000-10-17",10.9725,11.0129,10.8112,10.9725,27700.0],["2000-10-18",10.8918,10.9322,10.8112,10.8112,66600.0],["2000-10-19",10.8112,10.8112,10.7305,10.8112,56400.0],["2000-10-20",10.7708,10.8112,10.6901,10.7305,37400.0],["2000-10-23",10.7708,10.8112,10.7305,10.7305,92800.0],["2000-10-24",10.7708,10.8918,10.7305,10.8112,66000.0],["2000-10-25",10.8112,11.1339,10.8112,11.1339,10500.0],["2000-10-26",11.0532,11.1339,10.9725,11.1339,7300.0],["2000-10-27",11.0935,11.1339,11.0532,11.1339,24500.0],["2000-10-30",11.0532,11.739,11.0532,11.6986,7400.0],["2000-10-31",11.6986,11.8197,11.5776,11.8197,12400.0],["2000-11-01",11.981,11.981,11.6583,11.7793,10900.0],["2000-11-02",11.739,12.2634,11.739,12.2634,18700.0],["2000-11-03",12.2634,12.2634,12.0617,12.1424,3000.0],["2000-11-06",12.0617,12.1424,12.0214,12.102,1700.0],["2000-11-07",12.1827,12.1827,12.0214,12.0617,54700.0],["2000-11-08",12.0764,12.362,11.954,12.1988,10700.0],["2000-11-09",12.1988,12.4028,12.1988,12.4028,14500.0],["2000-11-10",12.362,12.4028,12.3212,12.3212,2300.0],["2000-11-13",12.4028,12.6068,12.4028,12.6068,21000.0],["2000-11-14",12.6068,12.6476,12.4436,12.6068,16900.0],["2000-11-15",12.7292,12.8924,12.566,12.6476,21900.0],["2000-11-16",12.566,12.6476,12.566,12.6476,3400.0],["2000-11-17",12.7292,12.8924,12.7292,12.8924,14700.0],["2000-11-20",12.7292,12.7292,12.6476,12.7292,15800.0],["2000-11-21",12.7292,12.77,12.7292,12.7292,4900.0],["2000-11-22",12.8924,12.8924,12.6884,12.77,9300.0],["2000-11-24",12.77,12.8516,12.77,12.8516,2800.0],["2000-11-27",12.8516,12.9332,12.6476,12.7292,11900.0],["2000-11-28",12.7292,12.77,12.7292,12.77,7400.0],["2000-11-29",12.7292,13.0148,12.6476,13.0148,7400.0],["2000-11-30",13.0148,13.0148,12.8108,12.8108,12100.0],["2000-12-01",12.8924,13.0148,12.8924,13.0148,7700.0],["2000-12-04",12.974,13.0148,12.8516,12.9332,7800.0],["2000-12-05",12.974,13.0148,12.8516,13.0148,2500.0],["2000-12-06",12.974,13.0556,12.9332,12.9332,6600.0],["2000-12-07",13.0148,13.1779,13.0148,13.0963,10400.0],["2000-12-08",13.1372,13.2596,13.0148,13.2596,7500.0],["2000-12-11",13.2595,13.3411,13.2188,13.3003,17500.0],["2000-12-12",13.3819,13.3819,13.2187,13.2187,4400.0],["2000-12-13",13.0148,13.0148,12.9332,12.974,8700.0],["2000-12-14",12.8108,12.8108,12.5252,12.6476,14900.0],["2000-12-15",12.1988,12.362,12.158,12.1988,35600.0],["2000-12-18",12.158,12.4436,12.0764,12.4028,17200.0],["2000-12-19",12.3212,12.362,12.158,12.2396,19700.0],["2000-12-20",12.2396,12.2396,11.7908,11.954,12100.0],["2000-12-21",11.9948,12.1172,11.9948,11.9948,5600.0],["2000-12-22",11.9132,12.1988,11.9132,12.0356,14200.0],["2000-12-26",12.0764,12.2396,12.0356,12.158,14800.0],["2000-12-27",12.158,12.6476,12.158,12.6476,18500.0],["2000-12-28",12.6476,13.178,12.6476,13.178,18900.0],["2000-12-29",13.178,13.5859,13.178,13.4635,14300.0],["2001-01-02",13.1372,13.1372,12.8108,12.8924,18400.0],["2001-01-03",12.8924,12.974,12.8108,12.974,11800.0],["2001-01-04",12.974,13.0556,12.974,13.0556,9800.0],["2001-01-05",13.0964,13.5043,13.0964,13.4227,14100.0],["2001-01-08",13.5451,13.5859,13.4227,13.5043,10700.0],["2001-01-09",13.5043,13.6675,13.4227,13.6675,20200.0],["2001-01-10",13.7083,14.2387,13.7083,14.2387,19700.0],["2001-01-11",14.2387,14.8915,14.2387,14.8915,8000.0],["2001-01-12",14.4835,14.6875,14.4019,14.6059,12200.0],["2001-01-16",14.5243,15.6667,14.4019,15.6667,36900.0],["2001-01-17",15.7483,15.7483,15.1771,15.3811,24600.0],["2001-01-18",15.3811,15.5443,15.2179,15.2179,7200.0],["2001-01-19",15.2995,15.3811,15.2179,15.3811,6600.0],["2001-01-22",15.3403,15.4219,15.0955,15.0955,9500.0],["2001-01-23",15.0547,15.0955,14.9323,15.0139,7100.0],["2001-01-24",14.9731,14.9731,14.8099,14.8507,3400.0],["2001-01-25",14.8507,14.8507,14.2387,14.2387,10600.0],["2001-01-26",14.1571,14.1571,13.2187,13.5859,29700.0],["2001-01-29",13.6431,14.1,13.6431,14.1,9800.0],["2001-01-30",14.1261,14.5439,14.1261,14.5439,12300.0],["2001-01-31",14.5765,14.8638,14.5439,14.8507,9400.0],["2001-02-01",14.9813,15.0269,14.8442,15.0269,11200.0],["2001-02-02",14.9943,15.04,14.9943,15.0335,800.0],["2001-02-05",15.0269,15.0987,15.0269,15.0922,3300.0],["2001-02-06",15.1249,15.2097,15.1249,15.1967,2400.0],["2001-02-07",15.2097,15.5426,15.2097,15.5426,5100.0],["2001-02-08",15.5229,15.5558,15.4965,15.5097,5800.0],["2001-02-09",15.5097,15.5558,15.49,15.5361,4100.0],["2001-02-12",15.536,16.4581,15.536,16.3724,36500.0],["2001-02-13",16.3725,17.2879,16.3725,16.9586,35800.0],["2001-02-14",16.9652,17.0179,16.3856,16.3856,51300.0],["2001-02-15",16.3988,16.9652,16.3659,16.9652,22900.0],["2001-02-16",16.9191,16.9257,16.7281,16.7281,8300.0],["2001-02-20",16.7281,16.7281,16.5635,16.7281,11400.0],["2001-02-21",16.6952,16.7281,16.5964,16.5964,3700.0],["2001-02-22",16.761,16.7676,16.1683,16.2012,16800.0],["2001-02-23",16.2012,16.2144,15.8061,15.9378,7600.0],["2001-02-26",15.9378,16.4383,15.9378,16.4383,17800.0],["2001-02-27",16.4383,16.4383,16.1354,16.1354,10100.0],["2001-02-28",16.0695,16.1617,16.0036,16.0695,20700.0],["2001-03-01",16.1354,16.4976,16.1024,16.3659,11700.0],["2001-03-02",16.3329,16.4647,16.3329,16.4647,9600.0],["2001-03-05",16.5437,16.5437,16.3329,16.3922,12900.0],["2001-03-06",16.3329,16.3329,16.1354,16.2012,6600.0],["2001-03-07",16.2012,16.3198,16.1946,16.2342,6100.0],["2001-03-08",16.2342,16.3,16.0695,16.0695,5200.0],["2001-03-09",15.1475,15.4768,15.0619,15.3253,27900.0],["2001-03-12",15.2792,15.3385,14.9828,14.9828,11800.0],["2001-03-13",14.9499,15.0158,14.8906,15.0158,3500.0],["2001-03-14",14.9499,15.187,14.9499,15.1804,5900.0],["2001-03-15",15.1804,15.1804,15.075,15.0816,8700.0],["2001-03-16",15.1607,15.2924,14.884,14.884,15200.0],["2001-03-19",14.8906,14.8906,14.7194,14.8182,4600.0],["2001-03-20",14.8182,15.1146,14.8182,14.884,4200.0],["2001-03-21",14.8775,14.8775,14.5548,14.5613,3500.0],["2001-03-22",14.5218,14.5218,14.1596,14.3572,7300.0],["2001-03-23",14.4099,14.5218,14.2321,14.265,6800.0],["2001-03-26",14.265,14.5679,14.1596,14.423,17900.0],["2001-03-27",14.4889,14.5218,14.3704,14.4889,13600.0],["2001-03-28",14.456,14.6865,14.456,14.5548,21900.0],["2001-03-29",14.6074,15.0421,14.6074,14.8906,14200.0],["2001-03-30",14.9565,15.1146,14.8511,15.1146,21000.0],["2001-04-02",15.0685,15.075,14.9367,14.9367,4600.0],["2001-04-03",14.9367,14.9433,14.9367,14.9367,1500.0],["2001-04-04",14.9367,15.2133,14.9367,15.0158,8000.0],["2001-04-05",14.9828,15.2792,14.9828,15.2792,7400.0],["2001-04-06",15.2792,15.3385,15.2792,15.3385,1300.0],["2001-04-09",15.3121,15.6085,15.3121,15.5426,11900.0],["2001-04-10",15.4768,15.648,15.4438,15.5492,16100.0],["2001-04-11",15.5492,15.5887,15.4109,15.4175,9100.0],["2001-04-12",15.4175,15.5097,15.2792,15.49,16700.0],["2001-04-16",15.5031,15.5426,15.4768,15.5361,1700.0],["2001-04-17",15.6019,15.7402,15.5756,15.7205,6600.0],["2001-04-18",15.839,15.9707,15.5426,15.5426,27500.0],["2001-04-19",15.569,15.648,15.5426,15.648,1500.0],["2001-04-20",15.648,15.6546,15.4768,15.648,9200.0],["2001-04-23",15.6414,15.6414,15.4109,15.4109,4700.0],["2001-04-24",15.2463,15.2792,15.2463,15.2463,8200.0],["2001-04-25",15.2924,15.4965,15.2924,15.4768,3800.0],["2001-04-26",15.4768,15.5426,15.4768,15.4768,32000.0],["2001-04-27",15.4438,15.7402,15.4438,15.7073,6900.0],["2001-04-30",15.6414,15.7731,15.6414,15.7731,3400.0],["2001-05-01",15.7073,15.9049,15.7073,15.9049,5700.0],["2001-05-02",15.9641,16.2012,15.9641,16.0036,20300.0],["2001-05-03",16.0767,16.0767,15.8442,15.8508,4500.0],["2001-05-04",15.7844,15.9771,15.7844,15.9638,2600.0],["2001-05-07",15.9638,16.5218,15.9106,15.9106,7600.0],["2001-05-08",15.8774,15.8774,15.7446,15.811,9100.0],["2001-05-09",15.8575,15.9306,15.8442,15.9306,3500.0],["2001-05-10",15.8243,15.9106,15.8243,15.8508,4800.0],["2001-05-11",15.8575,15.9306,15.7446,15.7446,6700.0],["2001-05-14",15.7446,15.8641,15.7446,15.8641,3700.0],["2001-05-15",15.9173,15.9306,15.811,15.8774,25900.0],["2001-05-16",15.9106,15.9239,15.8442,15.8442,5600.0],["2001-05-17",15.8509,15.904,15.811,15.8907,4400.0],["2001-05-18",15.8841,15.8841,15.8243,15.8508,2000.0],["2001-05-21",15.8974,15.8974,15.7113,15.7778,4700.0],["2001-05-22",15.7844,15.9372,15.7114,15.811,12700.0],["2001-05-23",15.8774,15.8774,15.1467,15.1467,12900.0],["2001-05-24",15.0802,15.0802,14.3827,14.4159,12700.0],["2001-05-25",14.4159,14.7215,14.4159,14.6816,11300.0],["2001-05-29",14.7281,15.0138,14.7281,14.9739,8800.0],["2001-05-30",14.9739,15.1467,14.9142,15.0935,9200.0],["2001-05-31",15.1002,15.1068,14.6816,14.6816,10000.0],["2001-06-01",14.6883,14.7879,14.6285,14.7149,7100.0],["2001-06-04",14.7481,14.954,14.7481,14.861,5900.0],["2001-06-05",14.8145,14.9142,14.8145,14.9142,4900.0],["2001-06-06",14.9142,14.9407,14.8012,14.9009,10200.0],["2001-06-07",14.8942,14.9075,14.7149,14.9075,4700.0],["2001-06-08",14.9407,14.9407,14.8145,14.8145,2500.0],["2001-06-11",14.8211,14.9474,14.8211,14.9274,9600.0],["2001-06-12",14.9274,14.9274,14.7813,14.8809,7500.0],["2001-06-13",14.8145,14.9274,14.283,14.283,13000.0],["2001-06-14",14.283,14.283,13.9376,13.9442,9600.0],["2001-06-15",13.6187,13.8977,13.6187,13.7848,19300.0],["2001-06-18",13.8313,14.1037,13.8313,14.0572,12700.0],["2001-06-19",14.1236,14.4093,14.0837,14.1568,19000.0],["2001-06-20",14.2233,14.5156,14.2233,14.5156,10500.0],["2001-06-21",14.5355,14.9142,14.5355,14.9142,13400.0],["2001-06-22",14.9142,14.9274,14.7481,14.7481,19100.0],["2001-06-25",14.7149,14.7481,14.5621,14.5754,10500.0],["2001-06-26",14.582,14.582,14.3495,14.4358,11100.0],["2001-06-27",14.4358,14.8942,14.4358,14.8876,11100.0],["2001-06-28",14.9474,15.1334,14.9274,14.9341,6800.0],["2001-06-29",14.9806,15.6781,14.9806,15.6781,23300.0],["2001-07-02",15.6449,15.6449,15.2463,15.2463,8200.0],["2001-07-03",15.2131,15.2995,15.0802,15.2995,10700.0],["2001-07-05",15.2995,15.2995,15.1135,15.1135,6300.0],["2001-07-06",15.1135,15.1135,14.8477,14.8809,4400.0],["2001-07-09",14.8145,14.8676,14.7148,14.8676,7800.0],["2001-07-10",14.9341,14.9341,14.7481,14.7614,3600.0],["2001-07-11",14.7614,15.0138,14.6816,14.9607,9700.0],["2001-07-12",15.1267,15.3792,15.1267,15.253,20900.0],["2001-07-13",15.2729,15.6582,15.2662,15.5453,14300.0],["2001-07-16",15.5453,15.5785,15.4124,15.4655,9300.0],["2001-07-17",15.4257,15.7578,15.4257,15.7446,11200.0],["2001-07-18",15.7778,15.811,15.7113,15.7844,10100.0],["2001-07-19",15.811,15.9106,15.7446,15.7778,6300.0],["2001-07-20",15.7446,15.811,15.7379,15.7446,9800.0],["2001-07-23",15.7379,15.7379,15.6648,15.6648,11800.0],["2001-07-24",15.6781,15.6981,15.5785,15.6781,28300.0],["2001-07-25",15.6781,15.6781,15.6117,15.6781,11100.0],["2001-07-26",15.6316,15.6316,15.5785,15.6117,7200.0],["2001-07-27",15.5851,15.6117,15.5519,15.5918,14100.0],["2001-07-30",15.5984,15.6117,15.512,15.5453,6000.0],["2001-07-31",15.5984,15.6117,15.4456,15.512,8100.0],["2001-08-01",15.5453,15.5718,15.5054,15.5519,1400.0],["2001-08-02",15.5854,15.7061,15.5854,15.7061,4000.0],["2001-08-03",15.6592,15.7195,15.5854,15.6256,8200.0],["2001-08-06",15.686,15.686,15.5519,15.5519,3800.0],["2001-08-07",15.5519,15.7195,15.5519,15.7195,8300.0],["2001-08-08",15.7195,15.7195,15.6189,15.6524,8300.0],["2001-08-09",15.686,15.686,15.5519,15.5586,15500.0],["2001-08-10",15.5452,15.686,15.5452,15.686,19200.0],["2001-08-13",15.686,15.7061,15.5854,15.5854,4800.0],["2001-08-14",15.5854,15.6793,15.5653,15.6189,6200.0],["2001-08-15",15.6323,15.6323,15.5184,15.5854,9000.0],["2001-08-16",15.4513,15.9876,15.4446,15.9876,12300.0],["2001-08-17",15.9876,15.9876,15.753,15.7731,4700.0],["2001-08-20",15.753,15.7865,15.686,15.7195,13800.0],["2001-08-21",15.7865,15.7865,15.4514,15.4514,5500.0],["2001-08-22",15.5184,15.7195,15.4245,15.7195,4400.0],["2001-08-23",15.7664,15.7865,15.6524,15.6524,2100.0],["2001-08-24",15.6659,15.753,15.6659,15.7195,24600.0],["2001-08-27",15.7195,15.9206,15.6189,15.82,31800.0],["2001-08-28",15.8871,15.8871,15.6189,15.6726,19600.0],["2001-08-29",15.6525,15.8536,15.5519,15.8536,9300.0],["2001-08-30",15.82,15.8402,15.4849,15.6793,14900.0],["2001-08-31",15.753,15.8536,15.5519,15.5519,4900.0],["2001-09-04",15.6189,15.9072,15.6189,15.753,28000.0],["2001-09-05",15.753,15.7865,15.7195,15.7396,8300.0],["2001-09-06",15.753,15.753,15.7195,15.753,2000.0],["2001-09-07",15.753,15.753,15.4916,15.5251,7800.0],["2001-09-10",15.4178,15.4178,15.1162,15.1162,6300.0],["2001-09-17",15.0827,15.1832,14.781,14.781,8200.0],["2001-09-18",14.6805,14.6805,14.4727,14.4794,8500.0],["2001-09-19",14.3989,14.3989,13.742,13.8693,14000.0],["2001-09-20",13.8023,13.8023,13.2124,13.2124,6900.0],["2001-09-21",13.1454,13.1454,12.3209,12.3544,29000.0],["2001-09-24",12.4013,12.6694,12.3007,12.6627,22000.0],["2001-09-25",12.6292,12.6828,12.3678,12.3946,33400.0],["2001-09-26",12.3946,12.589,12.3477,12.5354,35900.0],["2001-09-27",12.4683,12.4683,12.3946,12.4013,9000.0],["2001-09-28",12.3678,12.6359,12.2806,12.6359,22900.0],["2001-10-01",12.703,12.703,12.5689,12.6359,3800.0],["2001-10-02",12.6359,12.7365,12.5689,12.703,11900.0],["2001-10-03",12.7365,12.8504,12.7365,12.7834,3100.0],["2001-10-04",12.8035,12.837,12.6694,12.6963,5100.0],["2001-10-05",12.6627,12.7097,12.6627,12.6694,1500.0],["2001-10-08",12.703,12.837,12.703,12.837,2500.0],["2001-10-09",12.8035,12.8035,12.5689,12.5689,5100.0],["2001-10-10",12.6024,12.8035,12.5957,12.8035,9600.0],["2001-10-11",12.9041,13.0716,12.9041,13.0716,20200.0],["2001-10-12",13.0582,13.0649,13.0046,13.0649,3400.0],["2001-10-15",12.9711,13.0716,12.9577,13.0649,22000.0],["2001-10-16",13.0381,13.4068,13.0381,13.3733,47800.0],["2001-10-17",13.4068,13.9096,13.4068,13.8157,6500.0],["2001-10-18",13.8425,13.99,13.7085,13.7085,5300.0],["2001-10-19",13.5409,13.5409,13.3398,13.5074,8500.0],["2001-10-22",13.5275,13.5409,13.5208,13.5409,5300.0],["2001-10-23",13.5409,13.6414,13.5409,13.5409,12800.0],["2001-10-24",13.6749,13.7085,13.5074,13.5074,4800.0],["2001-10-25",13.5409,13.742,13.5409,13.742,4900.0],["2001-10-26",13.6749,14.0637,13.6749,14.0034,7700.0],["2001-10-29",14.0772,14.8614,14.0772,14.7475,18400.0],["2001-10-30",14.7475,14.7475,14.5263,14.5799,15100.0],["2001-10-31",14.5129,14.6469,14.5129,14.5933,3600.0],["2001-11-01",14.5933,15.0156,14.5464,15.0156,4400.0],["2001-11-02",14.9486,14.9486,14.8078,14.8078,3000.0],["2001-11-05",14.8346,14.848,14.714,14.714,14600.0],["2001-11-06",14.5464,14.5531,14.2783,14.4123,10400.0],["2001-11-07",14.2514,14.3453,14.2514,14.2984,3500.0],["2001-11-08",14.2984,14.2984,14.1911,14.2179,3600.0],["2001-11-09",14.2783,14.2783,14.2447,14.2514,900.0],["2001-11-12",14.2514,14.2514,14.104,14.104,2200.0],["2001-11-13",14.2716,14.4123,14.1442,14.3788,5300.0],["2001-11-14",14.4123,14.6201,14.4123,14.6201,2500.0],["2001-11-15",14.5799,14.5799,14.3118,14.4123,7800.0],["2001-11-16",14.3788,14.6,14.3788,14.6,1500.0],["2001-11-19",14.5866,14.8279,14.5799,14.8279,2700.0],["2001-11-20",14.8816,14.8816,14.714,14.7408,5100.0],["2001-11-21",14.4794,14.4794,14.0839,14.0839,13500.0],["2001-11-23",14.0772,14.1107,14.057,14.1107,2400.0],["2001-11-26",14.1107,14.1107,14.0101,14.0101,35700.0],["2001-11-27",14.0436,14.0772,13.9833,14.0436,1300.0],["2001-11-28",14.0772,14.2179,14.0772,14.171,8800.0],["2001-11-29",14.2112,14.2447,14.0973,14.1576,37700.0],["2001-11-30",14.2447,14.3453,14.1442,14.3453,13500.0],["2001-12-03",14.4794,14.4794,14.3453,14.3788,1400.0],["2001-12-04",14.3118,14.4123,14.0906,14.4123,3600.0],["2001-12-05",14.4794,15.0827,14.4794,15.0827,7000.0],["2001-12-06",15.076,15.5519,15.076,15.5519,23100.0],["2001-12-07",15.3843,15.753,15.2972,15.6726,8300.0],["2001-12-10",15.753,15.82,15.4178,15.4514,10200.0],["2001-12-11",15.4849,15.7999,15.4245,15.7999,9900.0],["2001-12-12",15.7731,15.7932,15.7128,15.7128,8300.0],["2001-12-13",15.5854,15.6189,15.4312,15.4312,8500.0],["2001-12-14",15.3575,15.686,15.3575,15.6391,4000.0],["2001-12-17",15.686,15.8871,15.4849,15.8871,20500.0],["2001-12-18",15.9407,16.0211,15.8066,15.8938,6100.0],["2001-12-19",15.8737,16.0077,15.8737,15.9541,2500.0],["2001-12-20",15.9541,15.9541,15.4849,15.4849,8300.0],["2001-12-21",15.5519,15.5519,15.21,15.257,31200.0],["2001-12-24",15.257,15.3843,15.2167,15.2369,7500.0],["2001-12-26",15.2838,15.3575,15.2838,15.2838,6600.0],["2001-12-27",15.2905,15.4111,15.2905,15.3173,10600.0],["2001-12-28",15.3173,15.3374,14.7475,14.7475,12700.0],["2001-12-31",14.7475,14.7475,14.5129,14.5799,14200.0],["2002-01-02",14.6469,14.6469,14.3453,14.4257,9000.0],["2002-01-03",14.4794,14.6872,14.4794,14.5196,9300.0],["2002-01-04",14.5866,15.2167,14.5866,15.2167,12200.0],["2002-01-07",15.2503,15.2503,15.0693,15.0693,5100.0],["2002-01-08",15.0693,15.4178,15.0693,15.4178,12100.0],["2002-01-09",15.4178,15.5184,15.3843,15.3843,18000.0],["2002-01-10",15.4178,15.4513,15.4044,15.4245,4400.0],["2002-01-11",15.4245,15.4312,15.4111,15.4111,5400.0],["2002-01-14",15.4178,15.4178,14.3453,14.3453,39100.0],["2002-01-15",14.7475,14.8145,14.6805,14.8145,22600.0],["2002-01-16",14.8145,14.9955,14.8145,14.9151,17800.0],["2002-01-17",14.9151,14.9151,14.714,14.7475,18600.0],["2002-01-18",14.714,14.7341,14.4794,14.4995,18500.0],["2002-01-22",14.5665,14.6201,14.3788,14.3788,18900.0],["2002-01-23",14.4794,14.714,14.4794,14.714,17100.0],["2002-01-24",14.714,14.7274,14.6268,14.6268,2600.0],["2002-01-25",14.714,14.7408,14.714,14.7341,5100.0],["2002-01-28",14.7341,14.7341,14.3788,14.5129,18300.0],["2002-01-29",14.5263,14.7073,14.5196,14.7073,13500.0],["2002-01-30",14.7207,14.7341,14.6604,14.7073,11800.0],["2002-01-31",14.7341,14.7341,14.6,14.7341,13100.0],["2002-02-01",14.7341,14.7475,14.7341,14.7341,24400.0],["2002-02-04",14.7341,14.7341,14.4458,14.6134,15800.0],["2002-02-05",14.5464,14.7006,14.4794,14.7006,21400.0],["2002-02-06",14.6335,14.714,14.4794,14.5464,17500.0],["2002-02-07",14.5464,14.5599,13.944,13.944,14400.0],["2002-02-08",14.0117,14.3975,14.0117,14.3839,7400.0],["2002-02-11",14.3095,14.3095,14.147,14.2689,6700.0],["2002-02-12",14.3162,14.4178,14.2824,14.4178,16900.0],["2002-02-13",14.3501,14.6682,14.3501,14.6682,6000.0],["2002-02-14",14.6208,14.6208,14.3501,14.411,37600.0],["2002-02-15",14.411,14.6005,14.411,14.587,3400.0],["2002-02-19",14.587,14.6073,14.4855,14.4855,8000.0],["2002-02-20",14.5193,14.5802,14.4178,14.5532,11100.0],["2002-02-21",14.5735,14.5735,14.3569,14.3636,4500.0],["2002-02-22",14.3907,14.5802,14.2824,14.5802,9600.0],["2002-02-25",14.5125,14.5802,14.4178,14.4178,15900.0],["2002-02-26",14.4516,14.4855,14.3839,14.4855,7500.0],["2002-02-27",14.5532,14.5802,14.5532,14.5532,13600.0],["2002-02-28",14.5532,14.7765,14.5329,14.7765,19600.0],["2002-03-01",14.6953,14.8916,14.6276,14.8916,28600.0],["2002-03-04",14.8916,15.0608,14.8916,15.0337,27900.0],["2002-03-05",14.8916,14.8916,14.8239,14.8239,14900.0],["2002-03-06",14.7901,14.8916,14.7901,14.8916,24200.0],["2002-03-07",14.8916,14.9322,14.8307,14.9255,39700.0],["2002-03-08",15.0608,15.6633,14.9931,15.6633,61400.0],["2002-03-11",15.5685,15.9069,15.5347,15.9069,38000.0],["2002-03-12",15.9069,15.9069,15.7377,15.7783,20700.0],["2002-03-13",15.7783,15.8731,15.7716,15.8731,7800.0],["2002-03-14",15.9069,15.9069,15.846,15.9069,28200.0],["2002-03-15",15.7377,16.0423,15.7377,15.8799,23900.0],["2002-03-18",15.7107,15.846,15.6903,15.846,7100.0],["2002-03-19",15.8799,16.2454,15.8596,16.2454,32800.0],["2002-03-20",16.2386,16.4146,16.1438,16.4146,74800.0],["2002-03-21",16.4552,16.5771,16.4214,16.5771,9500.0],["2002-03-22",16.5161,16.8546,16.5161,16.5906,16500.0],["2002-03-25",16.5838,16.6718,16.3808,16.5771,59400.0],["2002-03-26",16.4755,16.7192,16.4349,16.7192,39900.0],["2002-03-27",16.7192,16.753,16.6041,16.753,4700.0],["2002-03-28",16.7328,16.7531,16.4485,16.5297,50000.0],["2002-04-01",16.5297,16.5297,16.2589,16.2589,9500.0],["2002-04-02",16.2589,16.3808,16.2589,16.2589,3800.0],["2002-04-03",16.2995,16.4011,16.2725,16.3131,6800.0],["2002-04-04",16.3537,16.4688,16.3537,16.4688,1000.0],["2002-04-05",16.5229,16.5297,16.2454,16.2454,17700.0],["2002-04-08",16.2454,16.3469,16.2115,16.3131,38800.0],["2002-04-09",16.3131,16.5771,16.2792,16.5229,31300.0],["2002-04-10",16.5432,16.814,16.3943,16.814,38000.0],["2002-04-11",16.814,17.0644,16.814,17.0577,11200.0],["2002-04-12",17.0915,17.4976,17.0035,17.4976,59600.0],["2002-04-15",17.4503,17.4909,17.1253,17.1592,14800.0],["2002-04-16",17.0915,17.4976,17.0915,17.4976,22500.0],["2002-04-17",17.4638,17.4976,17.4367,17.4367,17700.0],["2002-04-18",17.4976,17.4976,17.3623,17.4909,7200.0],["2002-04-19",17.4976,17.4976,17.3961,17.4029,5200.0],["2002-04-22",17.4029,17.4029,16.9223,17.0373,32200.0],["2002-04-23",17.0577,17.193,17.0577,17.1253,4600.0],["2002-04-24",17.1592,17.369,17.078,17.0915,12800.0],["2002-04-25",17.0306,17.3217,16.9223,17.3081,9000.0],["2002-04-26",17.2607,17.3284,17.2607,17.281,4500.0],["2002-04-29",17.3284,17.3284,17.1727,17.2269,10600.0],["2002-04-30",17.193,17.5789,17.1592,17.545,49600.0],["2002-05-01",17.545,17.7278,17.3623,17.5992,94300.0],["2002-05-02",17.6401,18.1178,17.6401,18.1178,9000.0],["2002-05-03",18.1519,18.9367,18.1519,18.8684,35600.0],["2002-05-06",18.9162,18.9572,18.5272,18.5614,14000.0],["2002-05-07",18.5955,18.8753,18.5955,18.8548,23800.0],["2002-05-08",18.8548,19.1073,18.8343,19.0322,18200.0],["2002-05-09",18.9776,18.9776,18.459,18.459,10200.0],["2002-05-10",18.4658,18.4658,18.0837,18.1519,21000.0],["2002-05-13",18.186,18.459,18.0973,18.3908,7400.0],["2002-05-14",18.3908,18.9708,18.2952,18.9708,18100.0],["2002-05-15",18.9708,19.0117,18.9367,19.0049,5300.0],["2002-05-16",18.9913,19.0049,18.5409,18.6364,11200.0],["2002-05-17",18.5545,18.8275,18.5545,18.7183,15400.0],["2002-05-20",18.9367,18.9367,18.4931,18.4931,14800.0],["2002-05-21",18.5614,18.5614,17.3671,17.49,37500.0],["2002-05-22",17.5719,17.9472,17.5719,17.8517,18200.0],["2002-05-23",17.9881,17.9881,17.7425,17.9608,7200.0],["2002-05-24",18.0905,18.0905,17.8244,17.8244,7800.0],["2002-05-28",17.8585,17.9131,17.5719,17.9131,10600.0],["2002-05-29",17.9472,17.9677,17.4695,17.5719,8200.0],["2002-05-30",17.4354,17.4695,17.3672,17.4627,7100.0],["2002-05-31",17.4627,17.838,17.4627,17.6333,12800.0],["2002-06-03",17.7015,17.7015,17.1966,17.2034,8600.0],["2002-06-04",17.2375,17.2375,16.9918,17.1556,13700.0],["2002-06-05",17.2102,17.4013,17.1283,17.2239,32700.0],["2002-06-06",17.2511,17.2511,17.0601,17.0601,15800.0],["2002-06-07",17.0669,17.258,16.9918,17.258,9700.0],["2002-06-10",17.217,17.4149,17.1351,17.1351,9600.0],["2002-06-11",17.1693,17.2034,17.0601,17.0601,4200.0],["2002-06-12",17.0805,17.1556,17.0533,17.142,53100.0],["2002-06-13",17.1693,17.217,17.0601,17.0601,10600.0],["2002-06-14",17.0601,17.0601,16.7871,16.7871,11000.0],["2002-06-17",16.9577,17.4354,16.9577,17.4354,8100.0],["2002-06-18",17.3671,17.5377,17.3671,17.49,5300.0],["2002-06-19",17.5173,17.7425,17.2989,17.4013,13800.0],["2002-06-20",17.333,17.333,16.9372,16.9714,29100.0],["2002-06-21",17.0601,17.0601,16.9236,17.0601,28900.0],["2002-06-24",17.2307,17.2307,16.9577,17.0259,24200.0],["2002-06-25",17.026,17.0601,16.9168,16.9782,16400.0],["2002-06-26",16.9236,17.0533,16.5142,16.9987,10500.0],["2002-06-27",16.9509,17.0601,16.9372,17.0259,20600.0],["2002-06-28",17.026,17.1283,16.8895,17.1283,73200.0],["2002-07-01",17.0601,17.0601,16.5551,16.5756,37300.0],["2002-07-02",16.6029,16.6506,16.2821,16.2821,11800.0],["2002-07-03",16.3094,16.3094,15.9341,16.1388,5700.0],["2002-07-05",16.1388,16.6506,16.1388,16.6506,3000.0],["2002-07-08",16.6506,16.7939,16.5824,16.5892,8000.0],["2002-07-09",16.5824,16.753,16.5824,16.6506,10800.0],["2002-07-10",16.5824,16.5824,16.2412,16.2412,8000.0],["2002-07-11",16.0706,16.0706,15.7908,15.8317,7900.0],["2002-07-12",15.7976,15.9341,15.3541,15.3541,13800.0],["2002-07-15",15.3882,15.3882,14.7399,15.0129,16100.0],["2002-07-16",14.9583,15.0265,14.8423,14.8764,4600.0],["2002-07-17",14.9446,15.0197,14.699,14.9105,12900.0],["2002-07-18",14.9583,15.1152,14.5352,14.5352,7600.0],["2002-07-19",14.4328,14.5693,14.3987,14.4465,10100.0],["2002-07-22",14.3305,14.3305,14.078,14.0916,13800.0],["2002-07-23",14.0234,14.0234,13.4433,13.4843,15000.0],["2002-07-24",13.4433,13.6549,13.2045,13.6481,17300.0],["2002-07-25",13.6412,13.6412,13.341,13.6139,14400.0],["2002-07-26",13.6276,13.6412,13.5662,13.6344,9100.0],["2002-07-29",13.7163,14.7263,13.7163,14.6785,15300.0],["2002-07-30",14.7399,14.8696,14.3987,14.7399,11700.0],["2002-07-31",14.774,14.8218,14.3032,14.3032,11800.0],["2002-08-01",14.3714,14.5488,14.3714,14.5488,5200.0],["2002-08-02",14.6034,14.7126,14.3987,14.6102,13900.0],["2002-08-05",14.6102,14.6853,13.8937,13.8937,14100.0],["2002-08-06",13.9551,14.3305,13.9551,14.3305,10100.0],["2002-08-07",14.4124,14.7399,14.3987,14.7399,5800.0],["2002-08-08",14.8088,15.0224,14.8088,15.0224,6800.0],["2002-08-09",15.0224,15.2705,15.0224,15.2636,6400.0],["2002-08-12",15.2292,15.2292,15.0913,15.174,2800.0],["2002-08-13",15.1258,15.3808,15.1258,15.2292,6700.0],["2002-08-14",15.174,15.367,15.0224,15.367,7300.0],["2002-08-15",15.367,15.4014,15.2292,15.2981,12200.0],["2002-08-16",15.2981,15.4359,15.2981,15.3739,5700.0],["2002-08-19",15.4428,15.684,15.429,15.4841,10700.0],["2002-08-20",15.4497,15.5875,15.3739,15.4014,9700.0],["2002-08-21",15.4152,15.6426,15.367,15.6426,13800.0],["2002-08-22",15.6426,15.6426,15.4704,15.4704,12700.0],["2002-08-23",15.4359,15.4359,14.9535,14.9535,17700.0],["2002-08-26",14.9535,15.2843,14.8846,15.1258,10700.0],["2002-08-27",15.1947,15.243,14.7123,14.7123,10100.0],["2002-08-28",14.7468,14.8088,14.6917,14.7261,5200.0],["2002-08-29",14.7812,14.9397,14.6503,14.8364,3900.0],["2002-08-30",14.8846,14.9397,14.7468,14.7468,6900.0],["2002-09-03",14.7123,14.7123,14.1955,14.1955,10000.0],["2002-09-04",14.1266,14.5056,13.9819,14.5056,19200.0],["2002-09-05",14.5056,14.5056,14.1817,14.1817,9700.0],["2002-09-06",14.23,14.5401,14.1266,14.4849,8100.0],["2002-09-09",14.4849,14.4849,14.1679,14.2231,9300.0],["2002-09-10",14.292,14.2989,13.9474,14.1128,21000.0],["2002-09-11",14.2989,14.3058,14.1266,14.1335,6800.0],["2002-09-12",14.1955,14.1955,13.7821,13.7821,5800.0],["2002-09-13",13.7614,13.851,13.7131,13.7889,10100.0],["2002-09-16",13.7889,14.0232,13.7889,13.9543,3800.0],["2002-09-17",14.0026,14.0026,13.7131,13.7131,15900.0],["2002-09-18",13.6856,14.0646,13.6856,14.0439,8100.0],["2002-09-19",14.1266,14.2644,13.6098,13.6442,11400.0],["2002-09-20",13.7821,13.851,13.6442,13.7269,16700.0],["2002-09-23",13.7338,13.782,13.534,13.6029,8000.0],["2002-09-24",13.5133,13.9061,13.5064,13.8234,6500.0],["2002-09-25",13.8372,14.0163,13.6305,14.0163,19300.0],["2002-09-26",14.0577,14.8846,14.0577,14.8846,10100.0],["2002-09-27",14.8777,14.8777,14.1955,14.1955,16500.0],["2002-09-30",14.1473,14.1611,13.6442,13.975,14900.0],["2002-10-01",13.9474,14.6434,13.8303,14.6434,9000.0],["2002-10-02",14.5745,14.6641,14.5263,14.5745,8400.0],["2002-10-03",14.6434,14.8019,14.4022,14.4022,5800.0],["2002-10-04",14.4436,14.4436,14.0646,14.1611,6900.0],["2002-10-07",14.1197,14.1197,13.8854,13.8923,7700.0],["2002-10-08",13.851,13.9474,13.8027,13.8992,6800.0],["2002-10-09",13.851,13.851,13.2928,13.3135,14900.0],["2002-10-10",13.2997,13.4237,13.1205,13.3548,17300.0],["2002-10-11",13.5064,14.0301,13.3341,13.3686,15400.0],["2002-10-14",13.3686,13.3686,13.0929,13.2652,10600.0],["2002-10-15",13.2652,13.5753,13.2377,13.5684,63200.0],["2002-10-16",13.5753,13.5891,13.024,13.0516,32700.0],["2002-10-17",13.0929,13.3686,13.0034,13.2652,24200.0],["2002-10-18",13.2997,13.3066,12.9551,13.2377,19600.0],["2002-10-21",13.2308,13.5615,13.1619,13.5615,9000.0],["2002-10-22",13.5615,13.5615,13.3135,13.4099,5200.0],["2002-10-23",13.4444,13.6098,13.3066,13.5684,13600.0],["2002-10-24",13.5684,13.6373,13.4099,13.5064,12500.0],["2002-10-25",13.5409,13.8234,13.5409,13.8165,10100.0],["2002-10-28",13.8785,14.0853,13.7821,13.8303,11000.0],["2002-10-29",13.7614,14.1197,13.596,14.1197,8900.0],["2002-10-30",14.1611,14.3816,14.1197,14.3678,9600.0],["2002-10-31",14.3678,14.609,14.3678,14.5745,17700.0],["2002-11-01",14.6297,15.7805,14.5883,15.7805,13800.0],["2002-11-04",15.7804,16.0768,15.6909,15.9527,20000.0],["2002-11-05",15.9183,15.9183,15.8494,15.9114,3200.0],["2002-11-06",15.8494,16.125,15.8149,16.125,14100.0],["2002-11-07",16.0624,16.118,15.7565,15.7843,4400.0],["2002-11-08",15.7634,15.8886,15.228,15.2975,9100.0],["2002-11-11",15.4018,15.4714,15.228,15.2489,9800.0],["2002-11-12",15.3184,15.5757,15.2975,15.3323,7100.0],["2002-11-13",15.2697,15.4227,15.1098,15.2628,7500.0],["2002-11-14",15.2628,15.4714,15.0194,15.4366,10100.0],["2002-11-15",15.4227,15.7217,15.4227,15.6104,5900.0],["2002-11-18",15.6522,15.7426,15.1932,15.1932,12000.0],["2002-11-19",15.1585,15.3601,15.0889,15.0889,16700.0],["2002-11-20",15.1098,15.3115,15.082,15.3115,10000.0],["2002-11-21",15.4227,16.0276,15.4018,16.0207,14300.0],["2002-11-22",16.0624,16.1389,16.0346,16.1319,6400.0],["2002-11-25",15.9581,16.2363,15.9581,16.2363,11600.0],["2002-11-26",16.2919,16.3058,15.9234,16.1667,8900.0],["2002-11-27",16.2015,16.4796,15.9581,16.3823,14500.0],["2002-11-29",16.4518,16.4518,16.0277,16.0972,12400.0],["2002-12-02",16.1389,16.4031,16.125,16.4031,7500.0],["2002-12-03",16.3406,16.4101,16.2015,16.2571,3800.0],["2002-12-04",16.1876,16.4031,16.1876,16.271,4400.0],["2002-12-05",16.2432,16.2432,15.9998,16.0276,3200.0],["2002-12-06",16.0277,16.4449,15.9998,16.4449,9000.0],["2002-12-09",16.4379,16.5561,16.271,16.3058,12100.0],["2002-12-10",16.3406,16.3962,16.1876,16.2363,18600.0],["2002-12-11",16.3058,16.5909,16.3058,16.4796,4500.0],["2002-12-12",16.4935,16.8829,16.4935,16.7925,15900.0],["2002-12-13",16.6882,16.8412,16.6326,16.6326,6200.0],["2002-12-16",16.577,16.8968,16.5144,16.8551,17200.0],["2002-12-17",16.6882,16.9386,16.6882,16.7439,8900.0],["2002-12-18",16.6882,16.7299,15.9929,16.2015,10000.0],["2002-12-19",16.2154,16.2432,15.9929,16.1319,10900.0],["2002-12-20",16.2015,16.3127,15.9859,16.0068,21600.0],["2002-12-23",15.979,16.5839,15.8191,15.9581,20400.0],["2002-12-24",16.0207,16.1876,16.0207,16.1876,2000.0],["2002-12-26",16.2015,16.3197,15.9998,16.0833,9400.0],["2002-12-27",15.9929,16.2154,15.8886,15.9025,33000.0],["2002-12-30",15.833,16.271,15.833,16.0207,20700.0],["2002-12-31",16.1111,16.8064,16.1111,16.577,23900.0],["2003-01-02",16.5213,16.5353,16.417,16.5074,4000.0],["2003-01-03",16.5283,16.5909,16.3058,16.3058,7900.0],["2003-01-06",16.3406,16.6882,16.3406,16.5074,6900.0],["2003-01-07",16.5422,16.5422,16.2224,16.3058,10300.0],["2003-01-08",16.278,16.3127,15.9094,15.9094,11900.0],["2003-01-09",15.9512,16.1876,15.5062,15.5131,18300.0],["2003-01-10",15.5061,15.7356,15.5061,15.6104,6400.0],["2003-01-13",14.6022,14.7065,14.0946,14.3241,76100.0],["2003-01-14",14.3588,14.8038,14.2893,14.8038,16400.0],["2003-01-15",14.8456,15.4714,14.6161,15.4714,28400.0],["2003-01-16",15.4714,15.8747,15.4575,15.833,8900.0],["2003-01-17",15.826,15.826,15.2489,15.2975,21600.0],["2003-01-21",15.3115,15.4018,15.0542,15.075,7400.0],["2003-01-22",15.1237,15.1237,14.7413,14.776,5900.0],["2003-01-23",14.776,15.3671,14.5883,15.3671,19000.0],["2003-01-24",15.4018,15.4018,14.8803,14.8803,8500.0],["2003-01-27",14.7899,14.7899,14.3241,14.4284,19000.0],["2003-01-28",14.4631,14.9012,14.4284,14.7204,14400.0],["2003-01-29",14.6509,14.776,14.4492,14.776,9400.0],["2003-01-30",14.8108,14.8595,14.5327,14.5327,11300.0],["2003-01-31",14.4979,15.1029,14.4701,15.0611,11900.0],["2003-02-03",15.0403,15.2628,14.9499,15.0681,4700.0],["2003-02-04",15.0194,15.0403,14.7552,14.8456,3800.0],["2003-02-05",14.8803,15.3601,14.8456,14.8873,13000.0],["2003-02-06",14.8873,14.9856,14.6766,14.7398,4300.0],["2003-02-07",14.5994,14.5994,13.8901,13.8901,19900.0],["2003-02-10",13.9182,14.5432,13.9182,14.3957,13400.0],["2003-02-11",14.3606,14.3606,13.5531,13.7427,16400.0],["2003-02-12",13.7497,13.9744,13.7497,13.7988,9600.0],["2003-02-13",13.7637,13.7637,13.6233,13.6724,12100.0],["2003-02-14",13.6865,13.9393,13.6724,13.7988,22800.0],["2003-02-18",13.8199,14.157,13.8199,14.1499,8500.0],["2003-02-19",14.1219,14.1851,13.9042,13.9744,5100.0],["2003-02-20",14.0095,14.0095,13.7075,13.7497,3400.0],["2003-02-21",13.7286,13.8199,13.539,13.7988,7700.0],["2003-02-24",13.7075,13.7988,13.3424,13.3564,12700.0],["2003-02-25",13.3424,13.6303,13.2019,13.6303,8600.0],["2003-02-26",13.6794,13.7637,13.5601,13.6303,5600.0],["2003-02-27",13.6584,13.7637,13.5952,13.6935,5900.0],["2003-02-28",13.6584,13.6584,13.3564,13.4126,7200.0],["2003-03-03",13.5179,13.848,13.5179,13.848,11300.0],["2003-03-04",13.8339,13.8339,13.6795,13.7286,34800.0],["2003-03-05",13.7637,13.8269,13.7286,13.7567,6200.0],["2003-03-06",13.7286,13.7637,13.6022,13.6795,12900.0],["2003-03-07",13.6092,13.6092,13.3915,13.4828,3800.0],["2003-03-10",13.5179,13.5179,13.3424,13.3424,5500.0],["2003-03-11",13.3494,13.4056,13.1879,13.3775,20200.0],["2003-03-12",13.3073,13.3845,13.1387,13.1668,9300.0],["2003-03-13",13.2019,13.7427,13.1317,13.7005,27600.0],["2003-03-14",13.7356,14.0867,13.7216,13.9955,15100.0],["2003-03-17",13.9393,14.6415,13.9393,14.2904,30300.0],["2003-03-18",14.2202,14.2202,13.9744,14.0165,11100.0],["2003-03-19",13.9744,14.1499,13.862,14.1499,16400.0],["2003-03-20",14.0797,14.1429,13.9884,14.1148,11100.0],["2003-03-21",13.9744,14.0446,13.7637,14.0165,19000.0],["2003-03-24",14.0235,14.0587,13.9884,14.0095,15800.0],["2003-03-25",14.0446,14.0938,13.9744,13.9744,7400.0],["2003-03-26",13.9393,13.9393,13.3073,13.4126,13300.0],["2003-03-27",13.4126,13.4547,13.1668,13.4547,9600.0],["2003-03-28",13.4828,13.7848,13.4828,13.7005,3900.0],["2003-03-31",13.5952,13.6303,13.3775,13.3775,10700.0],["2003-04-01",13.4337,13.8971,13.3915,13.8691,11500.0],["2003-04-02",13.8691,14.0376,13.8691,14.0376,8200.0],["2003-04-03",14.0657,14.0657,13.7637,13.8059,4400.0],["2003-04-04",13.841,14.0868,13.841,14.0306,46100.0],["2003-04-07",14.0446,14.1429,14.0095,14.0165,10400.0],["2003-04-08",14.0446,14.1148,13.9463,14.0376,4600.0],["2003-04-09",14.0727,14.2412,14.0376,14.0938,15000.0],["2003-04-10",14.0516,14.1148,13.9814,14.0867,5000.0],["2003-04-11",14.1219,14.1219,14.0025,14.0095,5800.0],["2003-04-14",13.9884,14.0797,13.9884,14.0797,3500.0],["2003-04-15",14.0797,14.1499,14.0657,14.1359,1700.0],["2003-04-16",14.171,14.171,13.9744,13.9744,8200.0],["2003-04-17",14.0306,14.5713,14.0306,14.5713,10400.0],["2003-04-21",14.6064,14.6345,14.5432,14.6345,2800.0],["2003-04-22",14.5994,14.9224,14.5994,14.8873,10900.0],["2003-04-23",14.8381,14.8803,14.6485,14.6766,5800.0],["2003-04-24",14.6415,14.6766,14.4098,14.4098,7600.0],["2003-04-25",14.4519,14.4519,14.0657,14.0657,3400.0],["2003-04-28",14.0516,14.9084,14.0516,14.9084,22100.0],["2003-04-29",14.9364,14.9364,14.5011,14.5011,7900.0],["2003-04-30",14.5011,14.8241,14.5011,14.8241,6300.0],["2003-05-01",14.8873,15.1541,14.8522,15.1541,9600.0],["2003-05-02",15.1892,15.4491,15.1892,15.3718,24900.0],["2003-05-05",15.4491,15.4491,15.3086,15.4491,8200.0],["2003-05-06",15.5053,15.6527,15.5053,15.6527,9500.0],["2003-05-07",15.6527,15.6738,15.428,15.428,6200.0],["2003-05-08",15.3429,15.3429,15.0877,15.0877,3400.0],["2003-05-09",15.1373,15.2082,15.0877,15.2082,12500.0],["2003-05-12",15.2437,15.3004,15.1799,15.2508,5400.0],["2003-05-13",15.2082,15.2082,15.0664,15.1799,5900.0],["2003-05-14",15.1799,15.3146,15.1019,15.1302,23900.0],["2003-05-15",15.1728,15.1728,14.8537,14.8892,23400.0],["2003-05-16",14.8183,14.8466,14.2156,14.2156,22000.0],["2003-05-19",14.0738,14.244,14.0738,14.1447,8300.0],["2003-05-20",14.166,14.3007,14.166,14.3007,7200.0],["2003-05-21",14.3078,14.5205,14.3007,14.5205,4600.0],["2003-05-22",14.5205,14.5205,14.1802,14.2652,16100.0],["2003-05-23",14.2936,14.3999,14.1943,14.2936,6200.0],["2003-05-27",14.329,14.6339,14.329,14.5914,5600.0],["2003-05-28",14.6197,14.7474,14.4283,14.4283,17200.0],["2003-05-29",14.4638,14.6765,14.4496,14.6056,10800.0],["2003-05-30",14.641,14.8183,14.5276,14.5347,8800.0],["2003-06-02",14.5701,14.7545,14.5701,14.641,10200.0],["2003-06-03",14.6056,14.6056,14.5347,14.5701,6400.0],["2003-06-04",14.5701,14.6056,14.4354,14.4779,30700.0],["2003-06-05",14.4992,14.6765,14.4992,14.6056,12200.0],["2003-06-06",14.641,14.8892,14.641,14.8041,7500.0],["2003-06-09",14.8395,14.8821,14.7048,14.7119,8400.0],["2003-06-10",14.7119,15.0948,14.7119,15.0948,5200.0],["2003-06-11",15.0522,15.1019,15.0026,15.0948,9400.0],["2003-06-12",15.0948,15.0948,14.9246,14.9317,9500.0],["2003-06-13",15.0026,15.0664,14.6835,14.6835,8000.0],["2003-06-16",14.6977,14.8892,14.641,14.8892,14300.0],["2003-06-17",14.9955,15.0593,14.8395,14.8892,6000.0],["2003-06-18",14.8537,15.3571,14.7474,15.1799,13800.0],["2003-06-19",14.5063,14.9601,14.5063,14.8962,46400.0],["2003-06-20",14.8679,14.9672,14.8679,14.8892,20100.0],["2003-06-23",14.8892,14.9884,14.7899,14.8892,25500.0],["2003-06-24",14.9601,15.1019,14.8466,14.9246,10800.0],["2003-06-25",14.8892,14.8892,14.7757,14.7757,6800.0],["2003-06-26",14.8041,14.9104,14.5347,14.8892,9200.0],["2003-06-27",14.8537,15.1019,14.8537,14.9246,10400.0],["2003-06-30",14.9601,15.031,14.8892,14.8892,29300.0],["2003-07-01",14.8892,15.0168,14.875,14.9955,14800.0],["2003-07-02",15.0026,15.3855,15.0026,15.3146,17800.0],["2003-07-03",15.2791,15.3784,15.2578,15.2578,2200.0],["2003-07-07",15.2578,15.4564,15.2578,15.4564,17600.0],["2003-07-08",15.5982,16.0094,15.4989,16.0023,45100.0],["2003-07-09",15.981,16.3072,15.9101,16.3072,19700.0],["2003-07-10",16.2717,16.4206,16.1228,16.1299,11500.0],["2003-07-11",16.1796,16.2292,15.9527,16.137,10800.0],["2003-07-14",16.1725,16.2363,15.9243,15.9243,7600.0],["2003-07-15",15.9598,16.0236,15.6691,15.8392,12300.0],["2003-07-16",15.7683,15.9314,15.7683,15.8747,40100.0],["2003-07-17",15.8392,15.8392,15.6053,15.6691,10000.0],["2003-07-18",15.7329,15.7542,15.6053,15.7542,5600.0],["2003-07-21",15.7187,15.7187,15.4422,15.4493,7300.0],["2003-07-22",15.4209,15.662,15.3855,15.662,6100.0],["2003-07-23",15.7045,15.7541,15.5769,15.6407,7400.0],["2003-07-24",15.7116,15.8534,15.4209,15.4705,14100.0],["2003-07-25",15.5273,15.7612,15.4989,15.7116,5500.0],["2003-07-28",15.6691,15.8463,15.6336,15.6762,7400.0],["2003-07-29",15.6407,15.7258,15.4422,15.5485,11000.0],["2003-07-30",15.5982,15.8109,15.4564,15.8109,10700.0],["2003-07-31",15.8463,15.9952,15.8463,15.8959,8400.0],["2003-08-01",15.9172,15.9243,15.4138,15.4138,8300.0],["2003-08-04",15.4209,15.6974,15.3855,15.5698,13600.0],["2003-08-05",15.5769,15.74,15.5769,15.5982,15800.0],["2003-08-06",15.5982,15.7116,15.5273,15.6549,10000.0],["2003-08-07",15.6549,15.8052,15.5976,15.6764,42900.0],["2003-08-08",15.7122,15.7122,15.4974,15.4974,11300.0],["2003-08-11",15.569,15.6119,15.4616,15.6048,4000.0],["2003-08-12",15.6406,15.7837,15.5404,15.7122,8600.0],["2003-08-13",15.7837,15.8911,15.569,15.8911,10000.0],["2003-08-14",16.0701,16.1059,15.8911,16.1059,8100.0],["2003-08-15",16.1416,16.4638,16.1416,16.2848,5100.0],["2003-08-18",16.3922,16.5139,16.3206,16.4638,13600.0],["2003-08-19",16.521,16.8933,16.521,16.8861,21900.0],["2003-08-20",16.8002,16.8002,16.5353,16.6427,9700.0],["2003-08-21",16.6427,16.7429,16.6284,16.7358,6200.0],["2003-08-22",16.8002,16.9434,16.0987,16.1059,13500.0],["2003-08-25",16.0701,16.0701,15.9341,15.977,3600.0],["2003-08-26",15.9484,15.9484,15.5547,15.8553,5900.0],["2003-08-27",15.8911,16.4208,15.8911,16.3922,12500.0],["2003-08-28",16.4638,16.6499,16.428,16.6212,12000.0],["2003-08-29",16.5855,16.6499,16.3922,16.3922,6200.0],["2003-09-02",16.4638,17.108,16.3922,17.108,22000.0],["2003-09-03",17.1796,17.2512,17.0507,17.2512,18100.0],["2003-09-04",17.287,17.3227,17.2082,17.2297,9300.0],["2003-09-05",17.2154,17.5017,17.1438,17.1796,7100.0],["2003-09-08",17.1438,17.5375,17.1438,17.3943,12000.0],["2003-09-09",17.3585,17.423,17.244,17.3013,5300.0],["2003-09-10",17.2655,17.3371,17.0507,17.2154,10600.0],["2003-09-11",17.1796,17.3013,17.1438,17.3013,7000.0],["2003-09-12",17.2655,17.4301,17.1796,17.244,12800.0],["2003-09-15",17.2869,17.4086,17.2154,17.2154,98300.0],["2003-09-16",17.2512,17.5375,17.2512,17.5303,10100.0],["2003-09-17",17.5017,17.5232,17.3227,17.3227,5000.0],["2003-09-18",17.3585,17.5375,17.3013,17.4945,7200.0],["2003-09-19",17.4444,17.5017,17.423,17.4301,7000.0],["2003-09-22",17.1796,17.1796,17.0436,17.108,24700.0],["2003-09-23",17.1223,17.4659,17.1223,17.3943,16400.0],["2003-09-24",17.4373,17.4587,17.2512,17.2512,18500.0],["2003-09-25",17.2512,17.3585,17.0865,17.0865,15400.0],["2003-09-26",17.1438,17.1796,17.0149,17.0722,19900.0],["2003-09-29",17.108,17.4444,17.108,17.2941,23000.0],["2003-09-30",17.4301,17.4659,17.1796,17.3943,31700.0],["2003-10-01",17.4301,17.5375,17.4301,17.5089,14600.0],["2003-10-02",17.5088,17.5088,17.3943,17.3943,9700.0],["2003-10-03",17.3585,17.5733,17.3585,17.5017,18900.0],["2003-10-06",17.3943,17.4659,17.2941,17.4659,9100.0],["2003-10-07",17.4301,17.5375,17.3657,17.5375,16000.0],["2003-10-08",17.6091,18.9978,17.6091,18.8975,75800.0],["2003-10-09",18.9691,19.1123,18.4967,18.5181,22400.0],["2003-10-10",18.511,18.511,18.2891,18.4752,20000.0],["2003-10-13",18.5396,18.7186,18.5396,18.6542,13500.0],["2003-10-14",18.6828,18.8975,18.6828,18.826,19400.0],["2003-10-15",18.783,18.8975,18.6971,18.8689,13900.0],["2003-10-16",18.8689,18.8975,18.7544,18.8331,7500.0],["2003-10-17",18.8832,18.9262,18.239,18.2748,17500.0],["2003-10-20",18.2461,18.375,18.0743,18.1101,8400.0],["2003-10-21",18.1459,18.3177,18.0743,18.1602,7900.0],["2003-10-22",18.1531,18.1531,17.7164,17.7164,11300.0],["2003-10-23",17.6807,17.8596,17.5661,17.6807,14500.0],["2003-10-24",17.6091,18.0887,17.5446,18.0672,20000.0],["2003-10-27",18.0743,18.239,18.0242,18.239,7700.0],["2003-10-28",18.239,18.3893,18.1101,18.3607,10700.0],["2003-10-29",18.4323,18.5611,18.3893,18.4108,9400.0],["2003-10-30",18.468,18.5611,18.3607,18.4609,8400.0],["2003-10-31",18.4251,18.511,18.2104,18.2175,10700.0],["2003-11-03",18.1889,18.9834,18.1889,18.9834,29200.0],["2003-11-04",18.9834,19.2196,18.7758,18.8904,15200.0],["2003-11-05",18.919,19.2769,18.8474,19.2197,8200.0],["2003-11-06",19.2269,19.3423,19.1692,19.3423,6200.0],["2003-11-07",19.3712,19.4289,19.2629,19.299,7700.0],["2003-11-10",19.3351,19.3351,18.9094,18.9094,8100.0],["2003-11-11",19.0465,19.0465,18.7218,18.7579,5400.0],["2003-11-12",18.8084,18.9455,18.794,18.9383,9200.0],["2003-11-13",18.996,19.1475,18.9599,19.097,8000.0],["2003-11-14",19.1331,19.1836,19.0321,19.1187,10600.0],["2003-11-17",19.1547,19.2629,18.9744,19.1908,15300.0],["2003-11-18",19.1908,19.2629,18.7579,18.7579,11600.0],["2003-11-19",18.7579,19.0465,18.5487,19.0465,10400.0],["2003-11-20",19.0609,19.2702,19.0321,19.0898,12200.0],["2003-11-21",19.1187,19.1764,18.9383,19.0898,7300.0],["2003-11-24",19.0104,19.4794,19.0104,19.4794,17200.0],["2003-11-25",19.5154,19.8978,19.4722,19.7752,15500.0],["2003-11-26",19.8185,19.9411,19.5443,19.7896,7800.0],["2003-11-28",19.7535,19.7896,19.6597,19.6742,2100.0],["2003-12-01",19.7247,20.2874,19.7247,20.2874,14800.0],["2003-12-02",20.3091,20.3812,20.006,20.0133,11800.0],["2003-12-03",20.0854,20.5616,19.9627,19.9627,11300.0],["2003-12-04",20.0926,20.1143,19.5659,19.6092,19600.0],["2003-12-05",19.6597,19.7319,19.4433,19.4505,8900.0],["2003-12-08",19.4938,19.8545,19.4649,19.8473,9100.0],["2003-12-09",19.8762,19.9267,19.501,19.5587,11600.0],["2003-12-10",19.3351,19.5443,19.1331,19.1908,13700.0],["2003-12-11",19.1186,20.0493,19.1186,20.0493,19300.0],["2003-12-12",20.0493,20.2008,20.0493,20.2008,10700.0],["2003-12-15",19.8545,20.3379,19.8545,20.0133,21800.0],["2003-12-16",20.0133,20.3091,19.9844,20.3091,9500.0],["2003-12-17",20.3451,20.5471,20.273,20.5038,11000.0],["2003-12-18",20.5832,20.6049,19.97,19.9844,30700.0],["2003-12-19",19.9916,19.9916,19.6309,19.7319,20000.0],["2003-12-22",19.7319,19.8401,19.6958,19.8257,8600.0],["2003-12-23",19.8112,20.3884,19.8112,20.3884,21700.0],["2003-12-24",20.3884,20.475,20.2369,20.2369,5600.0],["2003-12-26",20.1648,20.309,20.0926,20.273,5600.0],["2003-12-29",20.1936,21.1243,20.1936,21.1099,19200.0],["2003-12-30",21.0954,21.0954,20.7564,20.9223,9900.0],["2003-12-31",20.9079,20.9079,20.2008,20.2008,15900.0],["2004-01-02",20.273,20.5255,19.8401,19.9627,25400.0],["2004-01-05",19.8257,20.3163,19.8257,20.2369,18100.0],["2004-01-06",20.273,20.4389,20.2441,20.2874,11600.0],["2004-01-07",20.3235,20.4101,19.9772,20.208,13000.0],["2004-01-08",20.3523,20.4028,20.2008,20.3596,20000.0],["2004-01-09",20.3956,20.5327,20.2874,20.3163,14700.0],["2004-01-12",20.3523,20.6914,20.3523,20.6914,14200.0],["2004-01-13",20.7275,20.9944,20.677,20.9944,15500.0],["2004-01-14",20.9944,21.2758,20.9944,21.2758,14600.0],["2004-01-15",21.283,21.3552,21.2037,21.2686,18200.0],["2004-01-16",21.3768,21.3768,21.0305,21.0305,22000.0],["2004-01-20",21.0305,21.1315,20.9511,21.1099,19400.0],["2004-01-21",21.0377,21.0377,20.4101,20.4173,43100.0],["2004-01-22",20.5327,20.8934,20.4822,20.8357,59400.0],["2004-01-23",20.9223,20.9223,20.7059,20.8429,31300.0],["2004-01-26",20.9223,21.1027,20.677,21.1027,28600.0],["2004-01-27",21.1964,21.2542,21.0017,21.2037,46800.0],["2004-01-28",21.0882,21.5067,21.081,21.283,22900.0],["2004-01-29",21.2469,21.2686,20.9512,21.0233,13500.0],["2004-01-30",21.0233,21.0666,20.9223,20.9728,15000.0],["2004-02-02",20.778,20.9223,20.7203,20.7996,24000.0],["2004-02-03",20.7996,20.8862,20.6842,20.8862,8400.0],["2004-02-04",20.8862,20.8862,20.2369,20.2369,20800.0],["2004-02-05",20.2805,20.5277,20.186,20.2151,18700.0],["2004-02-06",20.2224,20.2514,19.9898,20.1279,30700.0],["2004-02-09",20.1279,20.1279,19.9898,20.0261,9000.0],["2004-02-10",20.0334,20.4259,19.8444,20.4259,24100.0],["2004-02-11",20.4259,20.7312,20.3677,20.7239,7300.0],["2004-02-12",20.7312,20.7966,20.3023,20.4913,11500.0],["2004-02-13",20.5349,20.5495,19.7281,19.7353,21100.0],["2004-02-17",19.808,20.3896,19.808,20.3896,11800.0],["2004-02-18",20.4259,20.4623,20.1352,20.186,9400.0],["2004-02-19",20.2296,20.3459,19.7426,19.7426,14200.0],["2004-02-20",19.6554,19.779,19.5536,19.6772,15000.0],["2004-02-23",19.7208,19.7208,18.7177,18.7177,25400.0],["2004-02-24",18.754,19.2629,18.754,19.2192,20600.0],["2004-02-25",19.1611,19.1756,18.9358,19.1029,9200.0],["2004-02-26",19.1393,19.699,19.1393,19.5536,19100.0],["2004-02-27",19.5173,19.9098,19.4664,19.779,8100.0],["2004-03-01",19.7935,21.4436,19.699,21.3418,22500.0],["2004-03-02",21.2836,21.2836,20.644,20.942,28800.0],["2004-03-03",20.9057,21.0728,20.4114,21.0438,26200.0],["2004-03-04",20.9711,21.4072,20.8984,21.4072,13000.0],["2004-03-05",21.4072,21.7634,21.3491,21.5381,19700.0],["2004-03-08",21.5744,21.7416,21.5017,21.6544,12300.0],["2004-03-09",21.618,21.7707,21.2037,21.3055,17100.0],["2004-03-10",21.2473,21.6253,20.753,20.753,12500.0],["2004-03-11",20.7167,20.9711,20.5204,20.753,10900.0],["2004-03-12",20.7167,21.4799,20.6512,21.4799,15400.0],["2004-03-15",21.5162,21.5599,20.1569,20.2078,26000.0],["2004-03-16",20.2006,20.3532,19.8807,19.8807,26900.0],["2004-03-17",19.9316,20.2442,19.8662,19.9389,21700.0],["2004-03-18",19.8444,19.8444,19.2629,19.3864,23600.0],["2004-03-19",19.4664,19.4882,18.9794,18.9794,17300.0],["2004-03-22",18.943,19.9752,18.914,19.5754,35700.0],["2004-03-23",19.6118,19.8371,19.59,19.6263,14900.0],["2004-03-24",19.6627,19.7208,19.4591,19.5536,9800.0],["2004-03-25",19.59,19.808,19.4082,19.5972,19300.0],["2004-03-26",19.6263,19.7135,19.321,19.3792,6600.0],["2004-03-29",19.4519,19.968,19.4519,19.779,29400.0],["2004-03-30",19.779,19.9171,19.4664,19.4955,12900.0],["2004-03-31",19.5536,19.6409,19.4446,19.6263,13500.0],["2004-04-01",19.6627,19.9534,19.59,19.8589,14000.0],["2004-04-02",19.968,20.2006,19.8662,19.9462,23100.0],["2004-04-05",19.9461,19.9898,19.6409,19.6554,27800.0],["2004-04-06",19.6554,19.6699,19.0448,19.0448,25800.0],["2004-04-07",19.0811,19.0811,18.8485,19.0521,22600.0],["2004-04-08",19.1611,19.6481,19.0884,19.6481,19300.0],["2004-04-12",19.699,19.9098,19.6263,19.8662,16800.0],["2004-04-13",19.8807,19.8953,19.6263,19.6263,30400.0],["2004-04-14",19.4809,19.699,19.0811,19.0884,9400.0],["2004-04-15",19.1175,19.3719,19.1175,19.1902,21100.0],["2004-04-16",19.2629,19.808,19.1974,19.7426,13700.0],["2004-04-19",19.7426,19.808,19.6263,19.7353,6900.0],["2004-04-20",19.7717,19.9825,19.321,19.321,12600.0],["2004-04-21",19.3355,19.4882,19.3355,19.4373,11900.0],["2004-04-22",19.5536,20.1715,19.5536,19.9171,22700.0],["2004-04-23",19.9171,19.9825,19.6263,19.6481,7600.0],["2004-04-26",19.6263,19.7717,19.59,19.6045,14300.0],["2004-04-27",19.6481,20.5567,19.6481,20.4622,27300.0],["2004-04-28",20.4623,20.5204,20.077,20.077,18300.0],["2004-04-29",20.077,20.1715,19.5972,19.6045,12000.0],["2004-04-30",19.619,19.7717,19.5391,19.5536,41600.0],["2004-05-03",19.5609,19.6627,19.3501,19.3501,10900.0],["2004-05-04",19.3501,19.808,19.3501,19.6408,10100.0],["2004-05-05",19.699,19.9171,19.6263,19.808,7100.0],["2004-05-06",19.7714,19.7714,19.0828,19.1048,17800.0],["2004-05-07",19.1121,19.2659,18.9803,19.0096,25800.0],["2004-05-10",18.9583,18.9583,18.3649,18.3649,13900.0],["2004-05-11",18.5114,18.614,18.4821,18.5334,9800.0],["2004-05-12",18.6726,18.6726,17.9767,18.6067,18900.0],["2004-05-13",18.6067,18.6653,18.3136,18.4162,8000.0],["2004-05-14",18.3869,18.3869,17.8302,17.8521,11700.0],["2004-05-17",17.9767,18.2404,17.5884,18.0866,17800.0],["2004-05-18",18.1305,18.4162,17.9474,18.4162,7900.0],["2004-05-19",18.5627,18.6799,18.5334,18.5407,19000.0],["2004-05-20",18.5334,18.951,18.5334,18.9217,16100.0],["2004-05-21",18.9949,19.4198,18.9217,19.4198,17800.0],["2004-05-24",19.493,19.7421,19.1194,19.1561,25000.0],["2004-05-25",19.0828,19.83,19.0828,19.83,24600.0],["2004-05-26",19.852,19.9179,19.4857,19.5516,11000.0],["2004-05-27",19.5516,19.6249,18.9363,19.2147,11400.0],["2004-05-28",19.1414,19.2293,18.9729,18.9876,11300.0],["2004-06-01",18.951,19.3539,18.951,19.2293,12600.0],["2004-06-02",19.3026,19.5516,19.2879,19.3905,5900.0],["2004-06-03",19.3172,19.3172,18.7458,18.7751,17200.0],["2004-06-04",18.885,18.9363,18.614,18.6213,18500.0],["2004-06-07",18.6946,19.3245,18.6799,19.3245,17400.0],["2004-06-08",19.3246,20.2915,19.266,20.145,31800.0],["2004-06-09",20.1816,20.2695,19.3758,19.3758,28400.0],["2004-06-10",19.4857,19.5516,19.3832,19.5223,33500.0],["2004-06-14",19.4857,19.559,18.907,18.907,30100.0],["2004-06-15",18.9583,19.4344,18.9583,19.2953,17400.0],["2004-06-16",19.3319,19.4857,19.222,19.3245,16700.0],["2004-06-17",19.3246,19.3246,19.1561,19.2953,14200.0],["2004-06-18",19.2659,19.2659,18.9803,19.0535,36000.0],["2004-06-21",19.1194,19.1854,19.0462,19.1341,11700.0],["2004-06-22",19.0901,19.3392,18.907,19.2879,15000.0],["2004-06-23",19.2879,19.4125,19.1707,19.3758,16200.0],["2004-06-24",19.4051,19.6908,19.3319,19.537,8600.0],["2004-06-25",19.5736,20.438,19.5297,20.438,39700.0],["2004-06-28",20.438,20.7017,20.3428,20.3941,37800.0],["2004-06-29",20.2915,20.5845,20.0498,20.0717,44100.0],["2004-06-30",20.145,20.2549,19.6249,19.9253,48500.0],["2004-07-01",19.9619,19.9619,19.6395,19.6469,21000.0],["2004-07-02",19.6322,19.8447,19.6322,19.8373,5700.0],["2004-07-06",19.7787,19.7787,19.5809,19.5809,18800.0],["2004-07-07",19.6322,19.7055,19.2879,19.3026,15800.0],["2004-07-08",19.3026,19.3099,18.7898,18.7898,19200.0],["2004-07-09",18.863,18.9876,18.8118,18.8557,9400.0],["2004-07-12",18.8997,18.8997,18.6872,18.6872,10600.0],["2004-07-13",18.6799,18.8924,18.6286,18.8777,9900.0],["2004-07-14",18.8411,19.0462,18.7898,18.9876,16000.0],["2004-07-15",18.9729,19.0315,18.9729,19.0022,4700.0],["2004-07-16",19.0462,19.0682,18.4601,18.4601,31100.0],["2004-07-19",18.57,18.7312,18.4455,18.6799,20000.0],["2004-07-20",18.6506,18.7239,18.0939,18.4089,15700.0],["2004-07-21",18.4601,18.5187,17.7349,17.7423,26100.0],["2004-07-22",17.7716,17.8595,17.4712,17.4712,17400.0],["2004-07-23",17.4785,17.5591,16.8559,16.8632,23500.0],["2004-07-26",16.8705,16.9218,16.7167,16.7387,28400.0],["2004-07-27",16.7167,16.8119,16.5775,16.7899,23000.0],["2004-07-28",16.8486,16.8559,16.6801,16.7387,23400.0],["2004-07-29",16.7826,16.8119,16.5922,16.6947,14000.0],["2004-07-30",16.6288,16.7753,16.6288,16.6727,15400.0],["2004-08-02",16.5995,16.8486,16.5995,16.8486,17700.0],["2004-08-03",16.8119,16.9511,16.6654,16.8559,27900.0],["2004-08-04",16.8486,17.1635,16.7094,16.8486,20600.0],["2004-08-05",16.8929,16.9668,16.4863,16.4937,17700.0],["2004-08-06",16.4789,16.5233,16.1758,16.3236,29400.0],["2004-08-09",16.3015,16.3532,15.9318,15.9466,26700.0],["2004-08-10",16.0205,16.6342,16.0205,16.1906,17900.0],["2004-08-11",16.0797,16.8412,16.0649,16.5307,21900.0],["2004-08-12",16.4124,16.4567,16.3754,16.4493,16400.0],["2004-08-13",16.3976,16.4493,16.3089,16.3163,9400.0],["2004-08-16",16.3902,16.9964,16.3902,16.9964,15900.0],["2004-08-17",16.9964,17.0038,16.8486,16.8486,14800.0],["2004-08-18",16.782,17.1517,16.7451,17.0777,35500.0],["2004-08-19",17.3069,17.4104,17.0408,17.2108,94700.0],["2004-08-20",17.2256,17.2404,17.0777,17.1147,55600.0],["2004-08-23",17.1221,17.1221,16.8338,16.8633,35600.0],["2004-08-24",16.9373,17.2921,16.9373,17.2256,44600.0],["2004-08-25",17.233,17.9205,17.233,17.8984,15600.0],["2004-08-26",17.9501,18.0758,17.9279,17.9649,16100.0],["2004-08-27",17.9945,18.0092,17.7431,17.854,12400.0],["2004-08-30",17.8466,18.268,17.7875,17.8984,19700.0],["2004-08-31",17.8614,18.0019,17.8392,17.9501,9700.0],["2004-09-01",17.9131,17.9131,17.7431,17.9131,31600.0],["2004-09-02",17.9205,18.7411,17.9205,18.7411,11100.0],["2004-09-03",18.7412,18.7559,18.4602,18.7559,16200.0],["2004-09-07",18.7559,18.7781,18.3641,18.6081,22500.0],["2004-09-08",18.6672,18.8003,18.3937,18.4085,9100.0],["2004-09-09",18.4454,19.0443,18.4454,18.9703,21300.0],["2004-09-10",19.0443,19.0443,18.7411,19.0295,29600.0],["2004-09-13",19.0295,19.1773,18.8594,19.1182,8900.0],["2004-09-14",19.1921,19.1921,18.8594,18.8816,7500.0],["2004-09-15",18.8446,18.8964,18.4898,18.5933,13300.0],["2004-09-16",18.5933,18.7411,18.4602,18.6303,13800.0],["2004-09-17",18.7411,18.7411,18.4085,18.7116,23700.0],["2004-09-20",18.6672,18.9481,18.6303,18.8742,16900.0],["2004-09-21",18.8742,19.0738,18.8151,19.0369,22800.0],["2004-09-22",18.9851,18.9851,18.4085,18.4159,16600.0],["2004-09-23",18.4898,18.5785,18.475,18.475,13200.0],["2004-09-24",18.475,18.4898,18.3345,18.3789,14300.0],["2004-09-27",18.3271,18.3271,17.891,17.9279,18400.0],["2004-09-28",17.9649,18.1497,17.9649,18.1127,14500.0],["2004-09-29",18.1053,18.1127,17.8688,18.098,15800.0],["2004-09-30",18.1497,18.2384,18.0388,18.1127,20600.0],["2004-10-01",18.1497,18.7337,18.1497,18.7337,38000.0],["2004-10-04",18.7338,18.926,18.7338,18.8373,20500.0],["2004-10-05",18.852,19.0295,18.7707,19.0147,15200.0],["2004-10-06",19.0369,19.4213,19.0369,19.4213,16000.0],["2004-10-07",19.3843,19.3917,18.7337,18.7337,25700.0],["2004-10-08",18.7337,18.889,18.7337,18.7337,9700.0],["2004-10-11",18.7338,18.7412,18.6303,18.6376,2300.0],["2004-10-12",18.6007,18.9999,18.5711,18.8964,11700.0],["2004-10-13",18.926,18.9703,18.5933,18.6081,37100.0],["2004-10-14",18.6081,18.6081,17.9945,17.9945,10000.0],["2004-10-15",17.9279,18.3567,17.9279,18.0832,19200.0],["2004-10-18",18.0684,18.0684,17.8836,17.9279,22000.0],["2004-10-19",17.9501,18.0314,17.5509,17.5509,12200.0],["2004-10-20",17.5139,17.5509,17.1886,17.1886,13400.0],["2004-10-21",17.3734,17.8318,17.3439,17.7431,19800.0],["2004-10-22",17.7431,17.854,17.5583,17.5583,12900.0],["2004-10-25",17.6174,17.817,17.3956,17.403,35600.0],["2004-10-26",17.3661,18.1867,17.1591,18.1645,44200.0],["2004-10-27",18.1867,18.6303,18.1793,18.4085,44800.0],["2004-10-28",18.5194,19.2143,18.5194,19.133,57900.0],["2004-10-29",19.2069,19.4065,18.9629,19.3622,28100.0],["2004-11-01",19.4361,19.791,19.2217,19.6209,43100.0],["2004-11-02",19.6357,20.0571,19.5174,19.7244,20900.0],["2004-11-03",19.7762,20.545,19.7762,20.4046,29400.0],["2004-11-04",20.3673,21.1346,20.3301,21.0825,46600.0],["2004-11-05",21.1942,21.2315,20.9335,21.0378,34700.0],["2004-11-08",21.0676,21.157,21.0676,21.1272,24000.0],["2004-11-09",21.157,21.373,21.1272,21.1346,25700.0],["2004-11-10",21.075,21.5667,21.0378,21.1346,24300.0],["2004-11-11",21.0825,21.3656,21.0825,21.3507,21100.0],["2004-11-12",21.1644,21.4997,21.1644,21.3283,22400.0],["2004-11-15",21.3283,21.373,21.1197,21.2315,18200.0],["2004-11-16",21.1719,21.3507,21.075,21.075,32700.0],["2004-11-17",21.1123,21.306,21.0899,21.2464,45100.0],["2004-11-18",21.2315,21.2687,20.9782,21.1421,12400.0],["2004-11-19",21.0825,21.1942,20.9633,21.0154,16300.0],["2004-11-22",20.9707,21.0452,20.777,20.9707,23200.0],["2004-11-23",20.9707,20.9707,20.3599,20.4493,31400.0],["2004-11-24",20.4493,20.8962,20.4493,20.859,14200.0],["2004-11-26",21.008,21.0601,20.8217,20.8217,10800.0],["2004-11-29",20.7994,20.9335,20.6281,20.8515,22800.0],["2004-11-30",20.8143,20.8217,20.6429,20.7472,13700.0],["2004-12-01",20.7472,21.6412,20.7472,21.5369,34800.0],["2004-12-02",21.5667,21.7455,21.4401,21.4848,17200.0],["2004-12-03",21.4848,21.5667,21.3954,21.4028,20000.0],["2004-12-06",21.455,21.522,21.0899,21.1421,36600.0],["2004-12-07",21.1346,21.1346,20.5238,20.5238,18500.0],["2004-12-08",20.561,20.6355,20.3226,20.4567,24300.0],["2004-12-09",20.3822,20.4865,20.114,20.412,15400.0],["2004-12-10",20.3748,20.7472,20.3748,20.7472,13800.0],["2004-12-13",20.7473,21.7157,20.71,21.3805,35700.0],["2004-12-14",20.9707,21.3432,20.9707,21.2538,26600.0],["2004-12-15",21.2315,21.2315,20.7845,20.8366,38000.0],["2004-12-16",20.4493,20.6802,20.2928,20.628,34100.0],["2004-12-17",20.6281,21.157,20.6281,21.157,24700.0],["2004-12-20",21.0452,21.2687,20.859,20.9633,15800.0],["2004-12-21",20.9931,21.306,20.9931,21.306,16100.0],["2004-12-22",21.3432,21.4699,21.0825,21.0899,13300.0],["2004-12-23",21.1123,21.1868,20.8366,20.9037,26400.0],["2004-12-27",20.9037,21.0154,20.3375,20.3897,21800.0],["2004-12-28",20.4046,20.9633,20.4046,20.9484,9100.0],["2004-12-29",21.008,21.0974,20.9707,21.0452,5600.0],["2004-12-30",21.008,21.4773,21.008,21.373,19200.0],["2004-12-31",21.4475,21.4699,21.1346,21.224,17900.0],["2005-01-03",21.1942,21.3805,20.8664,20.8962,25900.0],["2005-01-04",21.008,21.1123,20.7845,20.7845,24600.0],["2005-01-05",20.7994,20.7994,20.0768,20.114,44200.0],["2005-01-06",20.1885,20.5312,20.1736,20.2854,32600.0],["2005-01-07",20.263,20.3971,20.114,20.3748,44700.0],["2005-01-10",20.3748,20.6057,20.3003,20.3897,20000.0],["2005-01-11",20.3897,20.6504,20.3003,20.3003,33200.0],["2005-01-12",20.2258,20.3003,19.8905,20.1364,27700.0],["2005-01-13",20.1364,20.2556,20.1215,20.1289,22400.0],["2005-01-14",20.114,20.3748,20.114,20.3748,20300.0],["2005-01-18",20.263,20.5237,20.2034,20.4865,22200.0],["2005-01-19",20.5983,20.6355,20.3152,20.3375,29800.0],["2005-01-20",20.2779,20.345,20.0693,20.1662,29300.0],["2005-01-21",20.2034,20.2183,19.9427,20.0023,15600.0],["2005-01-24",20.0097,20.1662,19.7937,19.8012,15500.0],["2005-01-25",19.8384,20.0768,19.8384,20.0395,11200.0],["2005-01-26",20.0693,20.6728,20.0619,20.6653,23800.0],["2005-01-27",20.8515,21.4922,20.7845,21.3805,32900.0],["2005-01-28",21.373,21.4028,21.0303,21.0303,15400.0],["2005-01-31",21.1197,21.6039,21.0154,21.4699,27100.0],["2005-02-01",21.4177,21.8721,21.4177,21.6487,21300.0],["2005-02-02",21.604,21.7827,21.5593,21.7753,20300.0],["2005-02-03",21.7753,21.7753,21.0925,21.1975,15500.0],["2005-02-04",21.2425,21.7228,21.2425,21.7078,14200.0],["2005-02-07",21.7603,21.9554,21.7228,21.8728,19500.0],["2005-02-08",21.8728,21.9254,21.7603,21.8128,8600.0],["2005-02-09",21.8878,21.9479,21.3701,21.4301,41000.0],["2005-02-10",21.4301,21.6702,21.4301,21.5577,20700.0],["2005-02-11",21.5202,21.8353,21.3851,21.7228,22800.0],["2005-02-14",21.6627,21.8428,21.5427,21.6327,27500.0],["2005-02-15",21.6252,21.8428,21.4226,21.5802,19200.0],["2005-02-16",21.5352,21.9779,21.4676,21.8803,21800.0],["2005-02-17",21.9104,21.9779,21.4752,21.4752,17400.0],["2005-02-18",21.5352,21.6703,21.4001,21.6102,17000.0],["2005-02-22",21.4977,21.5727,20.7848,20.9349,81400.0],["2005-02-23",21.0474,21.3626,21.0474,21.1975,61400.0],["2005-02-24",21.1975,21.3101,21.0099,21.2726,14300.0],["2005-02-25",21.1975,21.7903,21.145,21.7903,20000.0],["2005-02-28",21.7978,21.7978,21.4226,21.6928,20200.0],["2005-03-01",21.7228,22.098,21.5052,22.098,24100.0],["2005-03-02",22.098,22.5107,22.098,22.4581,30400.0],["2005-03-03",22.4656,22.4957,22.2105,22.4431,17900.0],["2005-03-04",22.4806,22.5632,22.3081,22.3831,19500.0],["2005-03-07",22.3081,22.5782,22.2705,22.3381,9100.0],["2005-03-08",22.3606,22.3906,22.143,22.1505,28600.0],["2005-03-09",22.098,22.113,21.4902,21.4902,46600.0],["2005-03-10",21.5352,21.7603,21.5277,21.5352,15800.0],["2005-03-11",21.5352,21.5352,21.2426,21.3776,11900.0],["2005-03-14",21.3251,21.5652,21.3101,21.4527,9900.0],["2005-03-15",21.4977,21.6477,21.3851,21.3851,14800.0],["2005-03-16",21.3851,21.4226,21.1525,21.16,12900.0],["2005-03-17",21.16,21.2275,21.085,21.085,11200.0],["2005-03-18",21.13,21.13,20.8374,20.8374,48500.0],["2005-03-21",20.8599,21.0475,20.8599,20.9424,8700.0],["2005-03-22",20.9499,20.9499,20.7248,20.7248,13200.0],["2005-03-23",20.7248,20.9874,20.7248,20.7398,23000.0],["2005-03-24",20.7698,20.9724,20.7248,20.7398,18000.0],["2005-03-28",20.7848,21.1225,20.7323,21.0625,17900.0],["2005-03-29",21.07,21.1075,20.4472,20.4472,13400.0],["2005-03-30",20.5222,20.7173,20.5222,20.5972,25600.0],["2005-03-31",20.6498,20.7698,20.3721,20.4847,31000.0],["2005-04-01",20.5222,20.6048,19.6968,20.4097,77700.0],["2005-04-04",20.4097,21.8578,20.4097,21.2425,41400.0],["2005-04-05",21.3476,21.6102,21.2576,21.2576,15800.0],["2005-04-06",21.3476,21.5727,21.3476,21.4076,18500.0],["2005-04-07",21.4977,21.5727,21.3551,21.5277,6100.0],["2005-04-08",21.5652,21.5652,21.0249,21.0249,8700.0],["2005-04-11",21.1225,21.3101,21.085,21.085,16200.0],["2005-04-12",21.085,21.085,20.4772,20.9049,21500.0],["2005-04-13",20.9049,21.2125,20.5747,20.5747,13400.0],["2005-04-14",20.6123,20.7848,20.4847,20.4847,13200.0],["2005-04-15",20.5222,20.6423,19.9594,19.9594,13900.0],["2005-04-18",19.9594,20.072,19.7643,19.9369,15200.0],["2005-04-19",19.9369,20.3496,19.9369,20.3121,16900.0],["2005-04-20",20.2596,20.2596,19.9519,19.9519,21600.0],["2005-04-21",20.027,20.5597,20.0195,20.4847,14100.0],["2005-04-22",20.5147,20.5672,20.3121,20.4472,17200.0],["2005-04-25",20.4847,20.4847,20.2146,20.2971,11200.0],["2005-04-26",20.3346,20.4472,19.6593,19.7794,20400.0],["2005-04-27",19.7343,20.1996,19.5467,20.0945,12100.0],["2005-04-28",20.0195,20.0195,19.8094,19.8094,20200.0],["2005-04-29",19.8094,19.8619,19.2616,19.6593,37900.0],["2005-05-02",19.7493,19.8244,19.1716,19.4417,19500.0],["2005-05-03",19.5167,19.8844,19.5167,19.6518,21800.0],["2005-05-04",19.5392,20.072,19.5392,20.0195,27700.0],["2005-05-05",20.0648,20.1556,19.6716,19.6791,7400.0],["2005-05-06",20.0422,20.2388,20.0422,20.1178,15800.0],["2005-05-09",20.1178,20.1783,20.0043,20.1178,10400.0],["2005-05-10",20.08,20.08,19.9665,19.9741,21500.0],["2005-05-11",20.0422,20.1178,19.8909,20.08,13100.0],["2005-05-12",20.1178,20.1178,19.5884,19.5959,9700.0],["2005-05-13",19.5506,19.785,19.3993,19.4371,11500.0],["2005-05-16",19.3615,19.5505,19.3615,19.4976,8600.0],["2005-05-17",19.4901,19.5203,19.3388,19.422,12600.0],["2005-05-18",19.4749,19.9968,19.4598,19.9968,18700.0],["2005-05-19",20.0422,20.3749,20.0422,20.3447,11100.0],["2005-05-20",20.3447,20.6699,20.2993,20.617,6500.0],["2005-05-23",20.6926,20.9346,20.6094,20.6472,22900.0],["2005-05-24",20.5716,20.5716,20.3447,20.4127,9300.0],["2005-05-25",20.3447,20.3447,19.8153,19.8153,17600.0],["2005-05-26",19.8531,20.2237,19.785,19.8985,34200.0],["2005-05-27",19.8985,20.1556,19.8833,20.1329,8400.0],["2005-05-31",20.1934,20.3976,20.1934,20.2388,12400.0],["2005-06-01",20.2388,20.3976,20.1556,20.3598,15400.0],["2005-06-02",20.2539,20.617,20.2539,20.6018,10700.0],["2005-06-03",20.6018,20.6321,20.4203,20.4279,27100.0],["2005-06-06",20.3598,20.4203,20.3069,20.3976,3900.0],["2005-06-07",20.4052,20.5716,20.3598,20.443,12500.0],["2005-06-08",20.443,20.5262,20.3144,20.3144,7200.0],["2005-06-09",20.3144,20.5565,20.2539,20.5565,4800.0],["2005-06-10",20.6094,20.6094,20.443,20.443,11700.0],["2005-06-13",20.5943,21.1388,20.5111,21.1161,12500.0],["2005-06-14",21.0405,21.2523,20.98,21.2523,10100.0],["2005-06-15",21.3279,21.4035,21.0934,21.4035,15200.0],["2005-06-16",21.3581,21.7439,21.3279,21.7439,15400.0],["2005-06-17",21.8951,21.8951,21.6455,21.6455,54700.0],["2005-06-20",21.5699,21.6304,21.464,21.4943,10000.0],["2005-06-21",21.5245,21.5548,21.4716,21.517,10300.0],["2005-06-22",21.6304,21.9329,21.6304,21.7665,11900.0],["2005-06-23",21.7741,21.9329,21.4413,21.4413,18800.0],["2005-06-24",21.4035,21.4111,20.7985,20.9497,31200.0],["2005-06-27",20.9573,21.1766,20.9573,21.1312,7300.0],["2005-06-28",21.1691,22.3489,21.1691,22.3413,27200.0],["2005-06-29",22.417,22.9237,22.3791,22.6741,44600.0],["2005-06-30",22.5229,22.5758,21.4791,21.4867,33900.0],["2005-07-01",21.517,21.6985,21.4564,21.6001,4000.0],["2005-07-05",21.6002,21.9329,21.5548,21.7439,13400.0],["2005-07-06",21.7136,21.9027,21.6531,21.7212,16200.0],["2005-07-07",21.6455,21.9254,21.6304,21.8951,14800.0],["2005-07-08",21.9329,22.5682,21.9329,22.3867,55800.0],["2005-07-11",22.2355,22.6892,22.1069,22.4245,52500.0],["2005-07-12",22.4245,22.4926,22.2354,22.3035,27200.0],["2005-07-13",22.1901,22.243,22.0766,22.1371,10400.0],["2005-07-14",22.1976,22.4397,22.0464,22.0918,37300.0],["2005-07-15",22.0161,22.0237,21.6304,21.7968,10000.0],["2005-07-18",21.7741,21.7741,21.5926,21.6001,8500.0],["2005-07-19",21.6758,22.1144,21.6758,22.0842,16600.0],["2005-07-20",21.9329,22.6892,21.8951,22.6136,13100.0],["2005-07-21",22.538,22.5682,22.122,22.1296,12400.0],["2005-07-22",22.1598,22.5002,22.0464,22.4775,20300.0],["2005-07-25",22.4926,22.4926,21.7817,21.8573,22200.0],["2005-07-26",21.9329,22.2355,21.8573,22.1749,7000.0],["2005-07-27",22.1976,22.2128,21.8195,22.122,8500.0],["2005-07-28",22.122,22.6363,22.1144,22.6212,16700.0],["2005-07-29",22.5228,22.538,22.4245,22.4623,12300.0],["2005-08-01",22.3867,22.5758,22.2884,22.3111,21000.0],["2005-08-02",22.2581,22.4623,22.2203,22.3262,16700.0],["2005-08-03",22.2733,22.3413,22.0388,22.0388,6700.0],["2005-08-04",22.0921,22.1759,21.6655,21.6655,17400.0],["2005-08-05",21.8027,21.9398,21.8027,21.8255,21000.0],["2005-08-08",21.8255,21.9931,21.8255,21.955,17000.0],["2005-08-09",22.0312,22.3207,21.955,21.9626,15100.0],["2005-08-10",21.9779,22.0921,21.5056,21.7036,12600.0],["2005-08-11",21.7874,22.0312,21.6351,22.016,17900.0],["2005-08-12",21.9398,21.9398,21.4217,21.4446,12300.0],["2005-08-15",21.4522,21.8636,21.3456,21.7874,13800.0],["2005-08-16",21.7112,21.7112,21.1627,21.2846,14900.0],["2005-08-17",21.3303,21.536,21.1246,21.2922,10500.0],["2005-08-18",21.2542,21.3303,21.178,21.2237,17600.0],["2005-08-19",21.2237,21.2237,21.0409,21.1627,8000.0],["2005-08-22",21.0866,21.2085,20.9494,21.2085,12700.0],["2005-08-23",21.1704,21.3227,21.0561,21.1018,10700.0],["2005-08-24",21.0256,21.2922,20.8733,20.9342,12800.0],["2005-08-25",21.2161,21.4065,20.66,20.8123,49900.0],["2005-08-26",20.8352,20.8352,19.8525,20.0353,33800.0],["2005-08-29",19.9591,20.3781,19.8067,20.3629,24900.0],["2005-08-30",20.3857,20.3857,19.9591,20.1267,10500.0],["2005-08-31",20.1876,20.3781,20.0048,20.2943,22900.0],["2005-09-01",20.2943,20.4924,20.2943,20.4543,4300.0],["2005-09-02",20.4162,20.4466,20.1191,20.1572,7200.0],["2005-09-06",20.1953,20.7971,20.1953,20.7971,14300.0],["2005-09-07",20.7971,20.7971,20.4771,20.7361,13300.0],["2005-09-08",20.6828,20.6828,20.1038,20.2029,16500.0],["2005-09-09",20.1876,20.34,19.9591,20.0962,20000.0],["2005-09-12",20.0962,20.9266,20.0201,20.759,30400.0],["2005-09-13",20.7209,20.8199,20.3781,20.5381,15900.0],["2005-09-14",20.5457,20.5457,19.1744,19.1821,27900.0],["2005-09-15",19.2202,19.3192,19.1135,19.3192,11800.0],["2005-09-16",19.4258,19.8753,19.4258,19.8753,71800.0],["2005-09-19",19.8448,19.8448,19.4944,19.6544,25400.0],["2005-09-20",19.921,19.921,18.5117,18.5726,38700.0],["2005-09-21",18.6488,18.6488,18.3822,18.4355,28800.0],["2005-09-22",18.4431,18.4507,18.1156,18.3974,29800.0],["2005-09-23",18.3212,18.5041,18.1613,18.4355,15700.0],["2005-09-26",18.5879,18.8164,18.4888,18.6869,14900.0],["2005-09-27",18.5879,18.7859,18.3441,18.7859,17800.0],["2005-09-28",18.8164,18.9307,18.466,18.6869,14200.0],["2005-09-29",18.7326,19.4868,18.626,19.4716,21400.0],["2005-09-30",19.4792,20.1115,19.4639,20.0581,21300.0],["2005-10-03",20.081,20.4238,20.081,20.2791,22900.0],["2005-10-04",20.2562,20.5381,20.0277,20.1496,20000.0],["2005-10-05",20.1115,20.1115,19.5934,19.5934,13800.0],["2005-10-06",19.5173,19.5249,18.9688,19.3116,24100.0],["2005-10-07",19.3116,19.6315,19.1973,19.6011,10300.0],["2005-10-10",19.5401,19.6848,19.4487,19.5401,10000.0],["2005-10-11",19.5782,19.7306,19.4563,19.6391,23500.0],["2005-10-12",19.5782,19.6087,19.1592,19.5249,17300.0],["2005-10-13",19.4868,20.4924,19.4639,20.2181,27400.0],["2005-10-14",20.2638,20.3171,19.9972,20.2562,8100.0],["2005-10-17",20.2638,20.2638,19.502,19.9058,18000.0],["2005-10-18",19.7915,19.9591,19.4716,19.4716,11600.0],["2005-10-19",19.3497,20.5685,19.3344,20.5685,18200.0],["2005-10-20",20.5152,20.6828,20.0124,20.0886,16300.0],["2005-10-21",20.0886,20.759,20.0734,20.5685,15300.0],["2005-10-24",20.6447,20.9113,20.5762,20.8961,12400.0],["2005-10-25",20.8961,20.8961,20.0429,20.3552,20100.0],["2005-10-26",20.4162,20.6752,20.3933,20.4543,9300.0],["2005-10-27",20.4162,20.4162,19.5173,19.5173,15700.0],["2005-10-28",19.5553,19.761,19.4868,19.6925,16300.0],["2005-10-31",19.8067,20.6142,19.8067,20.5838,19300.0],["2005-11-01",20.5457,20.6371,20.4924,20.5533,8500.0],["2005-11-02",20.5917,21.0677,20.5917,21.0677,12700.0],["2005-11-03",21.1445,21.49,21.1138,21.1906,24800.0],["2005-11-04",21.2289,21.3288,20.9986,21.3288,15200.0],["2005-11-07",21.3288,21.5744,21.1445,21.5207,13600.0],["2005-11-08",21.4593,21.5744,21.3748,21.467,6400.0],["2005-11-09",21.4977,21.8969,21.4209,21.8432,10300.0],["2005-11-10",21.8048,21.8048,20.8834,21.298,21900.0],["2005-11-11",21.252,21.4977,21.2443,21.4593,10900.0],["2005-11-14",21.4977,21.5821,20.9602,21.014,16700.0],["2005-11-15",20.9602,21.1598,20.346,20.346,23600.0],["2005-11-16",20.4996,20.6531,19.9007,19.9698,15400.0],["2005-11-17",20.0773,20.3767,19.9698,20.3767,17000.0],["2005-11-18",20.5687,20.9833,20.4919,20.9449,21900.0],["2005-11-21",20.8988,21.1906,20.6608,21.1061,10900.0],["2005-11-22",21.1061,21.1829,20.9218,21.1215,9400.0],["2005-11-23",21.1291,21.3441,21.037,21.2904,5500.0],["2005-11-25",21.2904,21.3518,21.2904,21.3518,1700.0],["2005-11-28",21.3518,21.3518,20.5379,20.561,13800.0],["2005-11-29",20.561,20.8374,20.561,20.6608,16900.0],["2005-11-30",20.7299,21.298,20.7299,21.298,25200.0],["2005-12-01",21.3441,21.4977,21.1598,21.49,30800.0],["2005-12-02",21.4209,21.8432,21.3134,21.8432,24500.0],["2005-12-05",21.8048,21.8739,21.5591,21.7817,13200.0],["2005-12-06",21.8201,22.2194,21.8201,21.8739,11800.0],["2005-12-07",21.9199,21.9199,21.4439,21.5284,13000.0],["2005-12-08",21.4977,22.3115,21.4823,21.9199,13400.0],["2005-12-09",21.9737,22.1887,21.7664,22.1887,7700.0],["2005-12-12",22.1887,22.2654,21.989,22.2117,12700.0],["2005-12-13",22.0351,22.1733,21.9583,22.1733,15300.0],["2005-12-14",22.1733,22.4036,22.1503,22.2117,11300.0],["2005-12-15",22.1733,22.1733,21.4746,21.728,15700.0],["2005-12-16",21.728,21.7894,21.3441,21.6512,82900.0],["2005-12-19",21.5898,21.5898,21.037,21.1368,19300.0],["2005-12-20",21.0754,21.1982,20.9218,21.1138,24800.0],["2005-12-21",21.037,21.2596,20.9218,21.2059,9300.0],["2005-12-22",21.0907,21.3441,20.9372,21.298,18300.0],["2005-12-23",21.3748,21.4132,21.2289,21.3595,2600.0],["2005-12-27",21.3288,21.3288,20.7299,20.7299,12800.0],["2005-12-28",20.7913,21.6435,20.7452,21.6359,26700.0],["2005-12-29",21.6359,21.6359,21.1906,21.3288,19500.0],["2005-12-30",21.2673,21.4516,21.1368,21.3134,17100.0],["2006-01-03",21.2673,21.2673,20.5149,20.7836,23200.0],["2006-01-04",20.7836,21.3671,20.776,21.1368,15100.0],["2006-01-05",21.1138,21.4286,21.0754,21.2827,18400.0],["2006-01-06",21.2827,21.6282,21.1829,21.6282,20400.0],["2006-01-09",21.6896,22.1503,21.6896,22.0198,7900.0],["2006-01-10",21.9583,22.6109,21.943,22.5188,17000.0],["2006-01-11",22.5265,22.6186,22.2885,22.5956,27300.0],["2006-01-12",22.5188,22.6109,22.2654,22.2654,11000.0],["2006-01-13",22.4036,22.7184,22.4036,22.6647,18600.0],["2006-01-17",22.5879,22.6109,22.2194,22.2808,14400.0],["2006-01-18",22.227,22.4958,22.227,22.4881,16700.0],["2006-01-19",22.4958,23.0332,22.4881,23.0255,13600.0],["2006-01-20",23.0332,23.0332,22.4804,22.4958,16700.0],["2006-01-23",22.4574,22.5802,22.2808,22.5111,14800.0],["2006-01-24",22.4958,23.0255,22.3806,23.0255,30700.0],["2006-01-25",22.9564,23.0332,22.8566,23.0332,13700.0],["2006-01-26",23.0332,23.6321,22.8029,23.6321,40300.0],["2006-01-27",23.5553,24.4152,23.325,24.3461,33400.0],["2006-01-30",24.2693,24.3845,23.7088,23.9085,26700.0],["2006-01-31",23.9315,23.9315,23.5169,23.7396,23800.0],["2006-02-01",23.6244,24.4306,23.5937,24.4306,16700.0],["2006-02-02",24.4152,24.4229,23.6014,23.6858,21500.0],["2006-02-03",23.6474,23.9161,23.348,23.348,12700.0],["2006-02-06",23.3557,23.3557,22.9948,23.2712,9200.0],["2006-02-07",23.1944,23.8778,23.133,23.371,18300.0],["2006-02-08",23.3401,23.8504,23.3401,23.8272,14000.0],["2006-02-09",23.9045,24.2446,23.8272,24.0823,21600.0],["2006-02-10",24.0436,24.0978,23.3942,24.0127,40000.0],["2006-02-13",23.6339,23.6416,23.1546,23.3478,15800.0],["2006-02-14",23.3092,23.4251,23.1159,23.3401,36300.0],["2006-02-15",23.3015,23.7421,23.2241,23.5025,15000.0],["2006-02-16",23.5566,23.9122,23.487,23.9122,7100.0],["2006-02-17",24.1055,24.2678,23.9741,24.2678,11700.0],["2006-02-21",24.1132,24.206,24.0204,24.1596,20200.0],["2006-02-22",24.1596,25.1105,24.1596,24.8786,20100.0],["2006-02-23",24.8167,25.1028,24.5771,24.5771,19600.0],["2006-02-24",24.4998,25.01,24.3065,25.0023,16800.0],["2006-02-27",24.8477,25.1801,24.7781,25.1801,15200.0],["2006-02-28",25.1801,25.1801,24.6235,24.6389,94900.0],["2006-03-01",24.6003,25.0951,24.4843,25.0487,13800.0],["2006-03-02",24.9868,25.3424,24.6157,24.6235,20400.0],["2006-03-03",24.5848,24.7626,24.2756,24.3529,18200.0],["2006-03-06",24.3529,24.3529,23.6571,23.7499,30800.0],["2006-03-07",23.6957,23.6957,23.1855,23.3169,29400.0],["2006-03-08",23.2705,23.6725,23.1159,23.603,18400.0],["2006-03-09",23.4715,23.7344,23.2473,23.4406,30500.0],["2006-03-10",23.4406,23.7499,23.1855,23.7499,28800.0],["2006-03-13",23.7421,23.8813,23.5488,23.7189,20600.0],["2006-03-14",23.6571,24.1209,23.6416,23.8117,30800.0],["2006-03-15",23.804,23.889,23.603,23.804,17600.0],["2006-03-16",23.773,23.8813,23.4715,23.5875,18200.0],["2006-03-17",23.6957,23.9277,23.572,23.9199,88500.0],["2006-03-20",23.8117,24.8168,23.8117,24.7394,29900.0],["2006-03-21",24.6467,24.7008,24.2446,24.3606,35800.0],["2006-03-22",24.2756,24.9095,24.2369,24.9095,19200.0],["2006-03-23",24.8554,24.8554,24.4534,24.724,18000.0],["2006-03-24",24.724,24.9327,24.6621,24.9327,13200.0],["2006-03-27",24.9714,24.9714,24.6389,24.7549,8000.0],["2006-03-28",24.693,24.7472,24.2524,24.4302,18500.0],["2006-03-29",24.5462,25.01,24.5384,24.9714,15200.0],["2006-03-30",24.9791,24.9791,24.1905,24.4302,20500.0],["2006-03-31",24.3838,24.6467,23.7499,24.4766,41800.0],["2006-04-03",24.5539,24.5771,24.1287,24.1364,18100.0],["2006-04-04",24.1364,24.3529,24.005,24.3529,30100.0],["2006-04-05",24.3683,24.407,24.1983,24.3142,19500.0],["2006-04-06",24.2369,24.4456,24.1209,24.3529,18600.0],["2006-04-07",24.4688,24.5075,23.6184,23.6184,32900.0],["2006-04-10",23.4252,23.5411,22.5206,22.5902,19600.0],["2006-04-11",22.8608,23.4561,22.4433,22.451,29700.0],["2006-04-12",22.451,22.8067,22.4046,22.5438,16000.0],["2006-04-13",22.6211,22.9999,22.2423,22.2732,39700.0],["2006-04-17",22.1959,22.1959,21.044,21.3919,38500.0],["2006-04-18",21.4073,22.049,21.4073,22.049,35600.0],["2006-04-19",22.2423,23.2319,22.2423,23.2319,38500.0],["2006-04-20",23.0773,23.0773,22.6443,23.0695,11100.0],["2006-04-21",23.4561,23.4561,22.6366,22.7062,23800.0],["2006-04-24",22.7062,22.7062,21.8789,21.8789,9700.0],["2006-04-25",21.763,21.9099,21.5852,21.9099,22300.0],["2006-04-26",21.8403,22.8144,21.763,22.0026,26500.0],["2006-04-27",21.9253,22.3892,21.7166,22.0954,20600.0],["2006-04-28",22.1495,22.9767,22.1495,22.1804,26700.0],["2006-05-01",22.1805,22.8763,22.0645,22.1882,38000.0],["2006-05-02",22.2655,22.2655,21.7552,21.8403,34200.0],["2006-05-03",21.732,21.8403,21.562,21.6083,21200.0],["2006-05-04",21.4924,22.2191,21.446,22.2114,31600.0],["2006-05-05",22.2268,22.9072,22.2268,22.7989,13400.0],["2006-05-08",22.9226,23.0773,22.8762,22.9458,12000.0],["2006-05-09",22.7512,22.7512,22.5799,22.7356,12200.0],["2006-05-10",22.6188,22.7278,22.4319,22.4787,23600.0],["2006-05-11",22.3463,22.3463,21.4197,21.7,50200.0],["2006-05-12",21.6611,21.6845,21.4898,21.5054,38100.0],["2006-05-15",21.373,22.5254,21.2874,22.4086,51300.0],["2006-05-16",22.393,23.1249,22.1906,22.7745,24200.0],["2006-05-17",22.6967,22.9692,22.0193,22.3852,56600.0],["2006-05-18",21.9959,22.3696,21.5443,21.7234,46500.0],["2006-05-19",21.7312,22.9536,21.5677,22.4475,45100.0],["2006-05-22",22.3697,23.4364,21.957,23.0548,49400.0],["2006-05-23",23.1249,23.2728,21.6066,21.7857,53700.0],["2006-05-24",21.7078,22.7512,21.6377,22.6889,75100.0],["2006-05-25",22.5954,22.9692,22.5954,22.9692,25000.0],["2006-05-26",22.9692,23.0315,22.8135,22.829,20200.0],["2006-05-30",22.7823,22.8057,21.9648,22.3852,63100.0],["2006-05-31",22.5254,22.8524,22.4242,22.8524,85300.0],["2006-06-01",22.8913,23.522,22.6577,23.2106,68200.0],["2006-06-02",23.2806,23.3507,22.5254,22.7745,90900.0],["2006-06-05",22.6577,22.7122,21.7234,21.8402,107700.0],["2006-06-06",21.739,21.739,20.9915,21.2952,42800.0],["2006-06-07",21.5677,22.1516,21.2562,21.4275,32400.0],["2006-06-08",21.3107,21.8013,20.7735,21.7701,40500.0],["2006-06-09",21.8402,22.1828,21.1005,21.1161,25300.0],["2006-06-12",20.3686,21.1239,20.3686,20.68,38200.0],["2006-06-13",20.68,21.5988,20.68,20.8903,56700.0],["2006-06-14",20.828,21.2796,20.4543,21.155,35100.0],["2006-06-15",21.1784,22.2684,21.1472,22.1361,20900.0],["2006-06-16",22.1361,22.2061,21.1394,21.2484,162700.0],["2006-06-19",21.2484,21.2484,20.4776,20.5399,30000.0],["2006-06-20",20.5321,20.5788,20.2051,20.283,39000.0],["2006-06-21",20.283,20.8669,20.283,20.7346,33400.0],["2006-06-22",20.7345,21.6845,20.6723,21.5832,47200.0],["2006-06-23",21.4898,21.7234,20.9837,21.1784,26200.0],["2006-06-26",21.2406,22.0115,21.2406,21.9881,21100.0],["2006-06-27",22.0348,22.0504,20.8669,21.0304,46500.0],["2006-06-28",21.0304,21.5287,20.6956,20.9993,83100.0],["2006-06-29",21.1161,22.7979,21.1161,22.7901,38500.0],["2006-06-30",22.8913,23.631,22.3541,23.631,64400.0],["2006-07-03",23.5142,23.5142,23.1249,23.156,18400.0],["2006-07-05",23.0782,23.5531,22.6577,23.4597,42800.0],["2006-07-06",24.1605,24.1605,22.868,23.4986,40000.0],["2006-07-07",23.3585,23.413,22.1594,22.175,28100.0],["2006-07-10",22.0893,22.5409,22.0893,22.2529,32300.0],["2006-07-11",22.1361,22.2061,21.4197,22.1127,27100.0],["2006-07-12",22.0348,22.1361,21.2329,21.2407,19600.0],["2006-07-13",21.2484,21.5132,20.61,21.0616,54600.0],["2006-07-14",21.0226,21.1394,20.6333,20.937,28200.0],["2006-07-17",20.937,21.2095,20.4231,20.8747,41500.0],["2006-07-18",20.9292,21.3029,20.7501,21.2251,48700.0],["2006-07-19",21.2874,22.5487,21.2718,22.4709,43500.0],["2006-07-20",22.5643,22.5643,21.0226,21.0538,42300.0],["2006-07-21",21.0538,21.0538,20.3375,20.6645,26300.0],["2006-07-24",20.7501,22.3074,20.7501,22.2684,36000.0],["2006-07-25",22.3074,22.5643,21.5287,22.2606,31700.0],["2006-07-26",22.1906,22.3229,21.591,21.918,26300.0],["2006-07-27",22.0348,22.0348,20.7735,20.8981,32100.0],["2006-07-28",20.9448,22.1906,20.6645,21.7857,36500.0],["2006-07-31",21.5287,22.0271,21.3029,21.3029,36800.0],["2006-08-01",21.303,21.3808,20.719,20.8981,60900.0],["2006-08-02",21.0149,21.373,20.719,21.046,55300.0],["2006-08-03",20.9911,21.3834,20.7635,21.1559,46500.0],["2006-08-04",21.3285,21.6816,20.5516,20.7792,33900.0],["2006-08-07",20.7949,21.1951,20.7164,20.9675,29800.0],["2006-08-08",20.9597,21.0931,20.5595,20.6144,38300.0],["2006-08-09",20.7557,21.4776,20.7164,20.8184,55400.0],["2006-08-10",20.6458,21.509,20.6458,21.352,27100.0],["2006-08-11",21.3363,21.3363,20.7164,21.0068,27300.0],["2006-08-14",21.1245,21.9563,21.046,21.305,17800.0],["2006-08-15",21.5796,22.1054,21.5168,22.0504,13700.0],["2006-08-16",22.1681,23.1333,22.1681,22.639,45100.0],["2006-08-17",22.537,22.9764,22.537,22.8195,15300.0],["2006-08-18",22.9293,22.9293,22.2858,22.7881,15800.0],["2006-08-21",22.639,22.639,21.7287,21.8543,41600.0],["2006-08-22",21.7758,22.0897,21.5168,21.8464,20400.0],["2006-08-23",21.9327,22.1838,21.6345,21.8935,27000.0],["2006-08-24",22.0191,22.0191,21.4148,21.6816,19600.0],["2006-08-25",21.6188,22.0504,21.6188,21.7758,13500.0],["2006-08-28",21.8543,22.6782,21.6188,22.6782,17600.0],["2006-08-29",22.7567,23.4865,22.537,23.4551,38400.0],["2006-08-30",23.6512,24.0357,23.0627,23.0627,49600.0],["2006-08-31",23.1098,23.5414,23.0627,23.1098,26100.0],["2006-09-01",23.2275,23.4629,22.9215,22.9215,18600.0],["2006-09-05",22.8587,23.3844,22.7959,23.3531,19000.0],["2006-09-06",23.2432,23.3609,22.1132,22.2545,36300.0],["2006-09-07",22.2074,22.5605,21.8386,21.8386,18300.0],["2006-09-08",21.7915,21.9641,21.7915,21.8856,7000.0],["2006-09-11",21.815,23.0549,21.7836,22.9372,23500.0],["2006-09-12",23.0706,24.0201,22.9607,23.5963,73400.0],["2006-09-13",23.6356,23.6356,22.6233,22.8116,51100.0],["2006-09-14",22.7331,22.9215,22.3722,22.9058,27000.0],["2006-09-15",23.0705,23.5414,22.4585,23.5414,122100.0],["2006-09-18",23.4001,23.4001,22.3643,22.4899,34800.0],["2006-09-19",22.5213,22.9136,21.6502,22.1995,41200.0],["2006-09-20",22.2702,23.0235,21.9798,22.278,50900.0],["2006-09-21",22.3015,22.9921,22.0583,22.4349,25400.0],["2006-09-22",22.3251,22.4585,21.6973,22.4271,37900.0],["2006-09-25",22.38,22.6782,22.1054,22.5213,29600.0],["2006-09-26",22.5997,22.5997,22.278,22.2858,21400.0],["2006-09-27",22.1681,22.9999,22.1681,22.3015,36200.0],["2006-09-28",22.4271,22.639,22.0033,22.3094,26700.0],["2006-09-29",22.3172,22.3172,21.8307,21.8778,58100.0],["2006-10-02",21.8778,22.1525,21.2186,21.3756,39100.0],["2006-10-03",21.3834,22.4585,20.8969,22.278,76900.0],["2006-10-04",22.1681,22.5291,22.1681,22.5291,28900.0],["2006-10-05",22.3643,22.7488,22.3643,22.584,24400.0],["2006-10-06",22.4742,22.584,22.0112,22.0191,34700.0],["2006-10-09",21.972,22.4193,21.87,22.2466,18500.0],["2006-10-10",22.3015,22.4506,21.9955,22.2074,24200.0],["2006-10-11",22.1289,22.3643,21.7758,21.9563,20000.0],["2006-10-12",22.1132,22.6625,22.0112,22.6547,28000.0],["2006-10-13",22.7331,23.1333,22.7174,23.0706,26500.0],["2006-10-16",23.0706,23.714,23.0706,23.6591,22900.0],["2006-10-17",23.5414,23.6983,23.204,23.6905,29700.0],["2006-10-18",23.7297,23.9337,22.7959,22.9921,49500.0],["2006-10-19",22.9921,23.7846,22.9764,23.2275,19300.0],["2006-10-20",23.306,23.4708,22.9921,23.1098,11600.0],["2006-10-23",22.9529,23.4472,22.7567,23.1333,17400.0],["2006-10-24",23.0156,23.4551,22.9136,23.251,8400.0],["2006-10-25",23.1569,23.5335,22.686,23.3766,21700.0],["2006-10-26",23.3844,23.7454,23.0078,23.6042,40600.0],["2006-10-27",23.5414,23.5414,22.8116,22.9293,19800.0],["2006-10-30",22.8195,23.51,22.6939,23.3138,21500.0],["2006-10-31",23.3844,23.3844,22.7724,22.8508,21200.0],["2006-11-01",22.8822,23.0392,21.7758,21.815,29800.0],["2006-11-02",21.7365,22.0112,21.6581,21.815,31700.0],["2006-11-03",21.9563,22.2702,21.6345,22.0269,23900.0],["2006-11-06",22.1289,22.4114,21.8543,22.4036,16100.0],["2006-11-07",22.2858,22.8195,22.0897,22.1054,16600.0],["2006-11-08",22.1212,23.0067,22.0579,22.7616,21600.0],["2006-11-09",22.5323,22.7774,22.0105,22.0975,31600.0],["2006-11-10",22.0579,22.6113,22.0579,22.6113,14500.0],["2006-11-13",22.3742,22.9276,22.3742,22.9276,25300.0],["2006-11-14",22.9197,23.8131,22.5323,23.7973,42000.0],["2006-11-15",23.734,24.4693,23.481,24.4139,52800.0],["2006-11-16",24.3033,24.3033,23.5443,23.8368,28700.0],["2006-11-17",23.8368,23.8368,23.1885,23.3229,28700.0],["2006-11-20",23.2755,24.1372,23.2755,23.9554,20300.0],["2006-11-21",23.9238,24.2716,23.8842,24.2716,16800.0],["2006-11-22",24.3744,24.3744,23.8368,23.9633,10800.0],["2006-11-24",23.8763,24.1135,23.8289,24.0503,6600.0],["2006-11-27",23.9079,23.9159,22.6034,22.6034,27100.0],["2006-11-28",22.5955,23.0699,22.3584,22.809,37800.0],["2006-11-29",22.9039,23.4968,22.8406,23.4889,77800.0],["2006-11-30",23.5364,23.6471,23.2201,23.5047,36300.0],["2006-12-01",23.5047,23.6945,22.9276,23.568,47200.0],["2006-12-04",23.4889,23.9633,23.4889,23.9475,49600.0],["2006-12-05",24.0977,24.1451,23.7024,23.8684,32500.0],["2006-12-06",23.7182,24.0661,23.5996,23.9159,15100.0],["2006-12-07",23.9712,24.0265,23.4968,23.7894,31400.0],["2006-12-08",23.7735,23.7814,23.2834,23.4099,11100.0],["2006-12-11",23.4415,23.481,23.1253,23.2517,26700.0],["2006-12-12",23.3071,23.734,23.1252,23.734,21900.0],["2006-12-13",23.8763,24.1768,23.8763,24.074,21500.0],["2006-12-14",23.9554,24.7223,23.9554,24.5167,44300.0],["2006-12-15",24.5325,24.6432,24.0344,24.2716,58700.0],["2006-12-18",24.3191,24.659,23.7261,23.8447,25500.0],["2006-12-19",23.7735,24.2242,23.7735,24.153,24000.0],["2006-12-20",24.2242,24.6353,24.2163,24.3428,109000.0],["2006-12-21",24.4139,24.9595,24.3349,24.4535,25200.0],["2006-12-22",24.4535,24.493,24.1214,24.1214,16900.0],["2006-12-26",24.1926,24.6827,24.1926,24.4772,21300.0],["2006-12-27",24.5879,24.9674,24.4693,24.912,28800.0],["2006-12-28",24.7776,24.9041,24.6037,24.7381,11300.0],["2006-12-29",24.746,24.7934,23.7973,23.821,29100.0],["2007-01-03",23.9554,24.3902,23.6075,23.9396,53100.0],["2007-01-04",23.7815,24.4772,23.4494,24.4772,35800.0],["2007-01-05",24.3507,24.3507,23.062,23.062,51200.0],["2007-01-08",23.062,23.1648,22.2556,22.4137,91800.0],["2007-01-09",22.4295,22.6667,22.1291,22.6667,80000.0],["2007-01-10",22.4453,22.8802,22.4453,22.7537,41200.0],["2007-01-11",22.8643,23.1569,22.8248,23.1173,33400.0],["2007-01-12",23.062,23.2992,22.9434,23.1173,14800.0],["2007-01-16",23.2438,23.3545,22.9276,23.0699,20100.0],["2007-01-17",23.0067,23.0541,22.9118,22.9434,17100.0],["2007-01-18",22.9276,22.9987,22.6034,22.643,31000.0],["2007-01-19",22.722,22.8723,22.3346,22.8011,15400.0],["2007-01-22",22.6509,22.7378,22.3346,22.5323,26300.0],["2007-01-23",22.5955,23.1569,22.5955,23.0383,19800.0],["2007-01-24",23.0383,23.5759,22.9908,23.3703,29300.0],["2007-01-25",23.3466,23.4415,22.8406,23.0936,39200.0],["2007-01-26",23.0936,23.315,22.8406,23.2517,17100.0],["2007-01-29",23.2359,23.2438,22.7774,22.9513,29100.0],["2007-01-30",22.9592,23.1648,22.8406,23.0699,24200.0],["2007-01-31",22.975,23.0383,22.6904,23.0383,35300.0],["2007-02-01",22.7695,23.1015,22.5323,22.9513,34500.0],["2007-02-02",23.0067,23.5601,22.8169,23.2043,33000.0],["2007-02-05",23.1094,23.1094,22.6193,22.8327,27100.0],["2007-02-06",22.9118,22.9592,22.7062,22.9276,23800.0],["2007-02-07",22.9355,23.1885,22.8406,22.9039,33500.0],["2007-02-08",23.0154,23.2384,22.9835,23.2145,17000.0],["2007-02-09",23.2145,23.2145,22.5137,22.8242,46400.0],["2007-02-12",22.8083,22.9437,22.4022,22.6809,18400.0],["2007-02-13",22.7366,23.087,22.7366,22.8879,21600.0],["2007-02-14",22.8641,22.9039,22.4579,22.5375,27000.0],["2007-02-15",22.5375,22.5375,22.2986,22.3225,40200.0],["2007-02-16",22.3305,22.5375,22.1712,22.4261,28100.0],["2007-02-20",22.3703,22.8481,22.219,22.7765,21200.0],["2007-02-21",22.657,23.0154,22.5774,22.9994,22400.0],["2007-02-22",22.9835,23.1587,22.8004,23.095,22600.0],["2007-02-23",23.0632,23.0632,22.3783,22.434,37400.0],["2007-02-26",22.4977,22.5375,22.1792,22.4898,34400.0],["2007-02-27",22.3305,22.3942,21.9004,22.1394,64000.0],["2007-02-28",22.1314,22.4898,22.0677,22.3464,53800.0],["2007-03-01",22.2986,22.5853,22.0597,22.0916,50400.0],["2007-03-02",21.9403,22.0358,21.4863,21.5102,62600.0],["2007-03-05",21.3828,21.9562,20.8253,20.8333,40600.0],["2007-03-06",20.9846,21.9004,20.9846,21.781,25100.0],["2007-03-07",21.7173,21.7173,21.0802,21.12,35900.0],["2007-03-08",21.2633,21.4146,20.8014,20.897,32700.0],["2007-03-09",21.0244,21.3032,20.7059,20.889,34400.0],["2007-03-12",20.905,21.343,20.7696,21.3271,15300.0],["2007-03-13",21.2394,21.3509,20.5545,20.5944,37600.0],["2007-03-14",20.5307,21.2872,20.5068,21.2633,33800.0],["2007-03-15",21.2952,21.4784,20.7935,21.4784,28200.0],["2007-03-16",21.4784,21.4784,20.451,20.674,81800.0],["2007-03-19",20.7855,21.8765,20.7855,21.3191,47200.0],["2007-03-20",21.3509,21.5022,21.0085,21.5022,23000.0],["2007-03-21",21.5022,22.5933,21.3987,22.5933,31400.0],["2007-03-22",22.6729,22.7764,22.1314,22.4977,22700.0],["2007-03-23",22.4977,22.8481,22.4977,22.7287,23200.0],["2007-03-26",22.6729,22.8959,22.3862,22.7765,20800.0],["2007-03-27",22.6889,22.6968,21.8765,21.9482,16300.0],["2007-03-28",21.9004,22.0995,21.773,22.0358,96600.0],["2007-03-29",22.2031,22.227,21.0483,21.9323,36400.0],["2007-03-30",21.9801,22.7048,21.9323,22.7048,40900.0],["2007-04-02",22.7207,22.7207,21.988,22.5455,48200.0],["2007-04-03",22.6092,23.0313,22.5933,22.8959,39200.0],["2007-04-04",22.8481,22.9755,22.5774,22.8879,24800.0],["2007-04-05",22.8561,22.9755,22.6968,22.7844,19400.0],["2007-04-09",22.7765,22.9357,22.2986,22.4499,111000.0],["2007-04-10",22.4022,22.9357,22.4022,22.4738,20600.0],["2007-04-11",22.4818,22.4898,21.9004,22.1155,45500.0],["2007-04-12",22.1155,22.3942,21.8288,22.3146,30900.0],["2007-04-13",22.2986,22.9357,22.2986,22.7605,39700.0],["2007-04-16",22.8402,23.103,22.8402,23.103,48000.0],["2007-04-17",23.095,23.095,22.4738,22.7526,31400.0],["2007-04-18",22.6888,23.087,22.6888,22.8959,30200.0],["2007-04-19",22.8163,23.0074,22.3544,22.4898,35800.0],["2007-04-20",22.7765,22.9915,22.7765,22.8641,23600.0],["2007-04-23",22.8163,23.4136,22.7526,23.1667,48600.0],["2007-04-24",23.2065,23.4215,22.8163,23.2145,63000.0],["2007-04-25",23.2145,23.6206,23.0074,23.326,77400.0],["2007-04-26",22.2986,22.6331,22.1792,22.219,88200.0],["2007-04-27",22.1951,22.1951,21.7093,21.9482,48800.0],["2007-04-30",21.9403,22.3225,21.7571,21.7889,124100.0],["2007-05-01",21.7889,22.1792,21.3111,21.773,68900.0],["2007-05-02",21.6615,22.7605,21.6456,22.4977,92700.0],["2007-05-03",22.4579,22.6172,22.0916,22.2508,75000.0],["2007-05-04",22.3385,22.3385,22.0199,22.2349,45800.0],["2007-05-07",22.2508,22.3146,21.7173,21.773,87500.0],["2007-05-08",21.6934,21.8208,21.3669,21.7173,45800.0],["2007-05-09",21.7092,21.9741,21.6932,21.942,39100.0],["2007-05-10",21.7895,21.7895,21.2678,21.4043,65100.0],["2007-05-11",21.5487,21.9259,21.5487,21.8698,34700.0],["2007-05-14",21.7895,21.7895,21.3802,21.6531,71200.0],["2007-05-15",21.6531,21.942,21.5407,21.5969,128500.0],["2007-05-16",21.6691,21.8617,21.4765,21.7494,82900.0],["2007-05-17",21.7092,21.7413,21.5728,21.6771,93600.0],["2007-05-18",21.6772,21.934,21.2438,21.8698,60200.0],["2007-05-21",21.7895,21.95,21.6771,21.8938,105500.0],["2007-05-22",21.8296,22.6402,21.8216,22.5118,74200.0],["2007-05-23",22.5038,22.7526,22.3272,22.5439,88700.0],["2007-05-24",22.4877,22.9612,22.3994,22.5439,74000.0],["2007-05-25",22.6322,22.873,22.4797,22.7285,55200.0],["2007-05-29",22.7927,23.2742,22.7927,23.0014,49000.0],["2007-05-30",22.9131,23.202,22.5279,23.0254,74800.0],["2007-05-31",23.0254,23.6675,22.873,22.897,130100.0],["2007-06-01",22.9532,23.194,22.8168,23.0254,27100.0],["2007-06-04",22.9933,23.6514,22.9933,23.5953,89000.0],["2007-06-05",23.5551,23.6193,23.2903,23.4909,67800.0],["2007-06-06",23.4347,23.5471,23.1217,23.3224,57300.0],["2007-06-07",23.2742,23.2823,22.897,23.0656,64300.0],["2007-06-08",23.2261,23.2742,22.8489,23.2502,72400.0],["2007-06-11",23.1539,23.2983,22.9131,23.1458,39800.0],["2007-06-12",22.9532,23.194,22.7124,22.7847,58600.0],["2007-06-13",22.8328,23.2662,22.7526,23.2662,28700.0],["2007-06-14",23.2421,23.5551,23.0816,23.2582,36200.0],["2007-06-15",23.6354,24.2694,23.5551,23.9323,98500.0],["2007-06-18",24.0126,24.0126,23.6354,23.812,41000.0],["2007-06-19",23.812,24.454,23.7317,24.3015,44500.0],["2007-06-20",24.4299,24.47,23.3786,23.4909,86600.0],["2007-06-21",23.4909,24.0206,23.4107,23.9725,39500.0],["2007-06-22",23.9885,24.0286,22.8328,23.0977,108600.0],["2007-06-25",23.1218,23.9163,23.0495,23.1218,73500.0],["2007-06-26",23.2662,23.3384,22.8649,23.0575,51300.0],["2007-06-27",23.0014,23.4107,22.873,23.3786,39800.0],["2007-06-28",23.1137,23.4829,22.7606,23.2181,54100.0],["2007-06-29",23.2983,23.9163,22.7606,22.8248,55700.0],["2007-07-02",22.9051,23.5953,22.6643,23.4588,39900.0],["2007-07-03",23.515,23.6113,23.202,23.3063,14100.0],["2007-07-05",23.3545,23.3545,22.3834,22.6884,47100.0],["2007-07-06",22.3914,22.9372,22.3914,22.8489,40900.0],["2007-07-09",22.8409,22.8649,22.1908,22.6803,42800.0],["2007-07-10",22.4797,22.5118,21.5166,21.5808,76100.0],["2007-07-11",21.6129,21.9019,21.324,21.5086,42900.0],["2007-07-12",21.6691,21.9099,21.5969,21.7975,39200.0],["2007-07-13",21.7494,21.8938,21.4043,21.8938,24400.0],["2007-07-16",21.8136,22.1105,21.5808,21.7975,40200.0],["2007-07-17",21.8858,22.0223,21.7975,21.8698,30400.0],["2007-07-18",21.7895,22.0704,21.6531,22.0463,53500.0],["2007-07-19",22.2309,22.3914,22.2309,22.3513,15900.0],["2007-07-20",22.3031,22.3031,21.4203,21.9741,82200.0],["2007-07-23",22.0704,22.2229,21.7253,21.9179,29400.0],["2007-07-24",21.5166,21.6049,20.6258,20.6659,74300.0],["2007-07-25",20.7462,21.2117,20.3208,20.8104,56600.0],["2007-07-26",20.6659,20.8826,19.6467,20.1041,99000.0],["2007-07-27",19.9837,20.1443,19.5423,19.6627,92400.0],["2007-07-30",19.6627,19.6627,19.1812,19.4059,53700.0],["2007-07-31",19.5423,19.6306,18.9645,19.0207,48800.0],["2007-08-01",19.0608,19.6386,18.812,19.2374,53800.0],["2007-08-02",19.2695,19.3818,18.5552,18.8923,83300.0],["2007-08-03",18.8602,18.9565,17.6724,17.8168,68700.0],["2007-08-06",17.8088,18.2021,17.2149,18.1379,78400.0],["2007-08-07",18.0014,18.0094,16.7896,17.5279,81600.0],["2007-08-08",17.8683,18.7515,17.2281,17.9817,81700.0],["2007-08-09",17.7872,18.2329,16.8877,17.1308,101600.0],["2007-08-10",16.9364,20.2507,16.9364,20.1291,134800.0],["2007-08-13",20.1291,20.194,18.7191,18.7272,70900.0],["2007-08-14",18.6543,18.8083,18.0303,18.2491,41800.0],["2007-08-15",18.2896,19.6429,18.2329,18.6219,34800.0],["2007-08-16",18.3545,20.2264,18.3545,20.2264,84900.0],["2007-08-17",20.8666,22.2766,20.8666,21.1826,99900.0],["2007-08-20",21.2717,21.2798,19.8212,20.1615,57200.0],["2007-08-21",20.0805,20.9233,19.7807,20.1048,46000.0],["2007-08-22",20.2588,21.0124,20.1777,20.7045,25000.0],["2007-08-23",20.7855,20.9962,20.1372,20.3966,45200.0],["2007-08-24",20.3803,20.5343,20.1129,20.4776,63200.0],["2007-08-27",20.4533,20.5667,19.8212,20.1372,73100.0],["2007-08-28",20.04,20.04,19.6105,19.6105,85700.0],["2007-08-29",19.7321,20.4938,19.3755,20.1778,79500.0],["2007-08-30",19.7726,20.3155,19.6915,20.0157,50200.0],["2007-08-31",20.2183,20.3966,20.0562,20.2831,49600.0],["2007-09-04",20.2345,20.2588,19.5781,19.6915,46700.0],["2007-09-05",19.57,19.6267,18.865,19.181,85000.0],["2007-09-06",19.2053,19.6024,18.6138,19.1,30100.0],["2007-09-07",18.8407,19.1891,18.395,18.6543,63600.0],["2007-09-10",18.7434,18.7434,17.4226,17.5279,61400.0],["2007-09-11",17.5846,18.1681,17.5846,18.1276,61000.0],["2007-09-12",18.0546,18.2086,17.8926,17.9898,37100.0],["2007-09-13",18.0546,18.0546,17.6089,17.8277,83800.0],["2007-09-14",17.6738,17.9979,17.5279,17.9655,47700.0],["2007-09-17",17.9655,18.3626,16.8958,17.0903,64000.0],["2007-09-18",17.147,18.7921,16.9769,18.7434,118700.0],["2007-09-19",19.0027,19.019,18.4193,18.6786,75300.0],["2007-09-20",18.6219,19.0108,18.4031,18.8893,51500.0],["2007-09-21",19.0676,19.2134,18.2653,18.3302,80900.0],["2007-09-24",18.4031,18.5814,18.0141,18.2086,54300.0],["2007-09-25",18.1357,18.4598,17.7791,17.9169,46000.0],["2007-09-26",17.9979,18.1438,17.1795,17.3901,112800.0],["2007-09-27",17.4307,17.9898,17.0984,17.6332,57000.0],["2007-09-28",17.6008,17.6495,16.7338,16.7581,59500.0],["2007-10-01",16.6446,18.3139,16.6122,17.69,115600.0],["2007-10-02",17.7467,17.8601,17.5522,17.7143,63800.0],["2007-10-03",17.6252,17.8926,17.4307,17.8926,66500.0],["2007-10-04",17.9493,18.0465,17.6171,17.7062,38600.0],["2007-10-05",17.8602,18.6057,17.7467,18.2653,66200.0],["2007-10-08",18.2977,18.549,17.4793,17.5846,60700.0],["2007-10-09",17.6008,17.8277,17.22,17.7062,78700.0],["2007-10-10",17.7305,17.9412,17.5846,17.8115,119400.0],["2007-10-11",17.8277,17.9169,17.455,17.5765,86600.0],["2007-10-12",17.536,17.9088,17.536,17.7872,51000.0],["2007-10-15",17.771,17.771,17.2929,17.382,58500.0],["2007-10-16",17.3577,17.6576,17.0174,17.0984,81000.0],["2007-10-17",17.22,17.301,16.8634,17.0336,106600.0],["2007-10-18",17.0174,17.4064,17.0093,17.0984,40400.0],["2007-10-19",17.0903,17.22,16.5231,16.5312,142000.0],["2007-10-22",16.4096,17.0012,16.3691,16.9282,48500.0],["2007-10-23",17.0174,17.0498,16.4663,16.75,74700.0],["2007-10-24",16.6851,16.7095,16.207,16.3772,79600.0],["2007-10-25",16.3772,16.677,16.207,16.3853,66300.0],["2007-10-26",16.4826,16.9526,16.3367,16.9282,33500.0],["2007-10-29",17.0093,17.1065,16.75,16.831,70100.0],["2007-10-30",16.7743,17.0498,16.5312,16.8472,35000.0],["2007-10-31",16.8553,17.5765,16.75,17.3739,84800.0],["2007-11-01",16.7743,16.9363,16.0206,16.0206,125700.0],["2007-11-02",15.972,16.1746,15.3967,16.0045,77900.0],["2007-11-05",15.7613,15.8586,15.3967,15.6884,43800.0],["2007-11-06",15.4372,16.4177,15.1617,16.3529,79300.0],["2007-11-07",16.2137,16.2546,15.5422,15.5422,53800.0],["2007-11-08",15.6159,16.1154,15.2802,15.9844,59000.0],["2007-11-09",15.7961,16.0499,15.3129,15.6487,61000.0],["2007-11-12",15.706,16.7869,15.706,16.3857,56600.0],["2007-11-13",16.5986,17.2373,16.402,17.2373,58400.0],["2007-11-14",17.3847,17.3847,16.5822,16.836,40800.0],["2007-11-15",16.7787,16.9834,16.2628,16.5986,44100.0],["2007-11-16",16.6313,16.7459,16.0253,16.2464,62700.0],["2007-11-19",15.968,16.0499,15.2147,15.6405,57500.0],["2007-11-20",15.4767,16.0499,15.3129,16.0499,160700.0],["2007-11-21",15.8616,16.2137,15.6814,15.7306,49800.0],["2007-11-23",15.8779,16.4512,15.8534,16.3119,16400.0],["2007-11-26",16.3119,16.3119,15.1491,15.1573,49100.0],["2007-11-27",15.4767,15.8861,15.2638,15.8698,57500.0],["2007-11-28",16.009,16.9589,15.9762,16.7869,74400.0],["2007-11-29",16.7214,16.9998,16.3529,16.4675,113200.0],["2007-11-30",16.7705,17.1963,15.5832,15.6241,116100.0],["2007-12-03",15.575,15.6814,15.272,15.3293,51000.0],["2007-12-04",15.1492,15.2638,14.7807,14.7807,45300.0],["2007-12-05",14.8789,15.0263,14.7807,14.969,84200.0],["2007-12-06",14.969,15.9598,14.969,15.9271,53700.0],["2007-12-07",15.9598,16.0909,15.3211,16.0335,57200.0],["2007-12-10",15.8124,16.3365,15.8124,16.2956,65300.0],["2007-12-11",16.402,16.5003,15.1573,15.272,89400.0],["2007-12-12",15.6732,15.6732,14.9362,15.3211,84200.0],["2007-12-13",15.1082,15.5995,15.1082,15.5586,129400.0],["2007-12-14",15.3293,15.4849,14.7397,14.7561,56600.0],["2007-12-17",14.7397,14.9444,14.4777,14.4777,123600.0],["2007-12-18",14.5923,14.9444,14.1256,14.7315,105200.0],["2007-12-19",14.7561,15.5913,14.5923,15.1082,94800.0],["2007-12-20",15.2884,15.3539,14.4613,14.8871,89800.0],["2007-12-21",15.1492,15.3375,14.7888,15.1492,196200.0],["2007-12-24",15.1573,15.6405,15.0263,15.5258,41400.0],["2007-12-26",15.3129,15.6077,15.1655,15.5258,86200.0],["2007-12-27",15.4931,15.5586,14.7725,14.9117,55900.0],["2007-12-28",14.9608,15.1655,14.404,14.5268,59300.0],["2007-12-31",14.4695,14.6333,14.0027,14.2893,81300.0],["2008-01-02",14.3139,14.6496,14.0191,14.273,116000.0],["2008-01-03",14.3139,14.3958,13.9618,13.9618,77100.0],["2008-01-04",14.0928,14.1092,13.7898,13.9208,91900.0],["2008-01-07",13.9208,14.4285,13.8226,14.0846,59400.0],["2008-01-08",14.1256,14.2893,13.6997,13.9127,94000.0],["2008-01-09",13.8553,14.2156,13.5933,14.1256,60400.0],["2008-01-10",13.9863,14.5186,13.7407,14.3057,70900.0],["2008-01-11",14.0682,14.232,13.626,13.626,42200.0],["2008-01-14",13.7325,13.9127,13.6015,13.7571,24300.0],["2008-01-15",13.5933,13.7898,13.102,13.3722,47500.0],["2008-01-16",13.3476,14.0519,13.3476,13.839,34200.0],["2008-01-17",13.8717,13.9372,13.102,13.1102,48800.0],["2008-01-18",13.0447,13.5524,12.9054,13.1102,68700.0],["2008-01-22",12.8563,13.8717,12.8563,13.7898,54300.0],["2008-01-23",13.3804,14.2484,13.1839,14.1174,54400.0],["2008-01-24",14.0846,14.232,13.6588,13.8963,49000.0],["2008-01-25",14.0437,14.1419,13.8226,13.8799,28600.0],["2008-01-28",13.9045,14.232,13.1429,14.0601,42700.0],["2008-01-29",14.1174,14.2402,13.7653,14.1993,38200.0],["2008-01-30",14.1174,14.8789,13.8308,14.1092,55500.0],["2008-01-31",13.9045,14.9444,13.9045,14.8298,69400.0],["2008-02-01",15.0018,15.6405,14.5514,15.5504,59400.0],["2008-02-04",15.5995,15.7633,14.8462,15.0673,51900.0],["2008-02-05",15.1573,16.1973,15.1573,15.4521,113100.0],["2008-02-06",15.5504,16.2956,15.534,15.6405,73900.0],["2008-02-07",15.6405,16.071,15.3093,16.0296,78600.0],["2008-02-08",16.0214,16.3774,15.5328,15.6819,51300.0],["2008-02-11",15.5494,16.3939,14.9119,16.0462,104200.0],["2008-02-12",16.0627,16.7748,15.8971,16.4767,109300.0],["2008-02-13",16.6175,17.3792,16.6175,17.3461,86400.0],["2008-02-14",17.4206,17.4951,16.1124,16.3939,98300.0],["2008-02-15",16.1041,16.7831,16.1041,16.6837,56600.0],["2008-02-19",16.9652,16.9652,16.1869,16.5181,76900.0],["2008-02-20",16.4353,17.5779,16.3691,17.5365,79800.0],["2008-02-21",17.5945,17.6276,16.3608,16.3691,85800.0],["2008-02-22",16.4353,17.048,16.2366,16.9404,71000.0],["2008-02-25",16.9487,17.6193,16.6009,17.4041,114300.0],["2008-02-26",17.2302,17.9257,17.0646,17.164,85500.0],["2008-02-27",17.0232,17.5862,16.7003,17.0894,87200.0],["2008-02-28",16.9818,16.9818,16.0545,16.4519,88000.0],["2008-02-29",16.278,16.5016,15.6156,15.7398,111300.0],["2008-03-03",15.6736,15.9634,14.8539,15.3176,133300.0],["2008-03-04",15.1685,16.2946,14.9119,16.1704,135800.0],["2008-03-05",16.1041,16.1124,15.3672,15.6156,45500.0],["2008-03-06",15.5577,15.6074,15.0692,15.1768,111400.0],["2008-03-07",15.0195,15.4749,14.8373,15.1437,607100.0],["2008-03-10",15.1768,15.8558,14.8456,15.6074,579300.0],["2008-03-11",16.0876,17.0812,15.6984,17.0812,483200.0],["2008-03-12",17.1391,17.6193,16.5264,16.5264,356100.0],["2008-03-13",16.3608,17.9422,16.1787,17.9257,626700.0],["2008-03-14",17.727,17.8926,16.8824,17.4372,401700.0],["2008-03-17",16.7665,17.8677,16.7665,17.4537,89500.0],["2008-03-18",18.0416,18.2403,17.5614,18.2403,126400.0],["2008-03-19",18.3811,18.5963,17.7849,17.7849,56200.0],["2008-03-20",18.5218,19.0435,18.4059,18.5881,187500.0],["2008-03-24",18.6543,19.0352,18.5881,18.7951,72800.0],["2008-03-25",18.9275,19.1677,18.6212,18.8365,48100.0],["2008-03-26",18.8365,18.8365,18.3066,18.6874,71100.0],["2008-03-27",18.7123,18.7123,18.0251,18.348,34000.0],["2008-03-28",18.2983,18.9358,17.8263,17.8926,37400.0],["2008-03-31",17.8015,18.8861,17.6773,18.497,53600.0],["2008-04-01",18.8199,19.118,18.555,19.0103,50700.0],["2008-04-02",18.9772,19.8135,18.704,19.5734,64600.0],["2008-04-03",19.4326,19.5651,18.6626,18.7785,28400.0],["2008-04-04",18.9358,19.0683,18.4059,18.555,21600.0],["2008-04-07",18.7951,19.0849,18.2155,18.2155,43400.0],["2008-04-08",18.1161,19.1014,18.1161,18.8613,49700.0],["2008-04-09",18.8365,18.8365,17.8677,17.9671,53300.0],["2008-04-10",17.9257,19.0269,17.9257,18.6543,29900.0],["2008-04-11",18.29,18.7619,17.1391,17.1391,53100.0],["2008-04-14",17.164,18.6791,17.1557,17.9505,60000.0],["2008-04-15",17.9257,18.3066,17.6939,18.0747,22700.0],["2008-04-16",18.2155,19.5485,18.1989,19.5485,82900.0],["2008-04-17",19.2836,19.4906,18.5301,18.6129,53500.0],["2008-04-18",18.9358,19.8466,18.9358,19.3001,62300.0],["2008-04-21",19.0435,19.4326,18.7537,18.7785,56500.0],["2008-04-22",18.7123,18.8861,17.7104,18.0664,57600.0],["2008-04-23",18.141,18.141,17.3958,17.4869,46300.0],["2008-04-24",17.5117,18.3231,17.2136,18.3066,38100.0],["2008-04-25",18.3397,18.4059,17.4455,17.5117,46000.0],["2008-04-28",17.6028,18.4639,17.4372,17.7104,41500.0],["2008-04-29",17.5697,17.9671,17.2302,17.3047,26900.0],["2008-04-30",17.3213,17.9505,17.2385,17.4537,33700.0],["2008-05-01",17.5034,18.5964,17.5034,18.2403,43300.0],["2008-05-02",18.439,18.5632,17.048,17.2799,33200.0],["2008-05-05",17.1474,17.3461,16.5181,16.6672,37300.0],["2008-05-06",18.0333,18.0333,16.1538,16.8824,63300.0],["2008-05-07",16.6175,17.5283,15.9468,15.9634,72200.0],["2008-05-08",16.2313,16.2313,15.6369,15.7625,47700.0],["2008-05-09",15.8797,16.1643,15.4946,16.1308,28600.0],["2008-05-12",16.0304,16.5745,15.8713,16.5745,49800.0],["2008-05-13",16.4824,16.6582,15.9885,16.6498,30100.0],["2008-05-14",16.7,17.1186,16.1978,16.3484,44000.0],["2008-05-15",16.2145,16.3652,15.9634,16.2229,27500.0],["2008-05-16",16.2229,16.2731,15.6788,15.796,53500.0],["2008-05-19",15.7625,16.3233,15.662,15.8462,63900.0],["2008-05-20",15.7206,15.9299,15.4862,15.5951,42900.0],["2008-05-21",15.6034,15.9215,15.0761,15.2937,49500.0],["2008-05-22",15.2016,15.7709,15.1263,15.7374,47700.0],["2008-05-23",15.6118,17.2023,15.0342,15.2351,336500.0],["2008-05-27",15.1849,16.3066,14.5654,16.2229,133300.0],["2008-05-28",16.3233,16.8926,16.1057,16.8591,45400.0],["2008-05-29",16.7837,17.4283,16.7503,17.1186,40700.0],["2008-05-30",17.1939,17.4367,17.0935,17.286,36800.0],["2008-06-02",17.2609,17.4618,17.0014,17.2525,128900.0],["2008-06-03",17.3446,17.579,17.0935,17.2358,41800.0],["2008-06-04",17.2023,17.7464,17.2023,17.512,56700.0],["2008-06-05",17.4953,18.1147,17.4953,18.0812,51100.0],["2008-06-06",17.9808,17.9975,17.0851,17.0851,121500.0],["2008-06-09",17.2525,17.6711,17.1186,17.3111,78700.0],["2008-06-10",17.0516,17.8971,16.8842,17.6962,45900.0],["2008-06-11",17.6208,17.7548,17.4702,17.4702,47000.0],["2008-06-12",17.6627,17.872,17.4702,17.5204,32300.0],["2008-06-13",17.6962,17.8385,17.5288,17.8385,20800.0],["2008-06-16",17.805,17.9975,17.6627,17.7966,25700.0],["2008-06-17",17.872,17.9557,17.5455,17.6376,37500.0],["2008-06-18",17.6125,17.6627,17.2944,17.6459,40100.0],["2008-06-19",17.6543,18.1147,17.5204,18.0729,32200.0],["2008-06-20",17.8971,18.1901,17.3697,17.7883,94200.0],["2008-06-23",17.9306,18.0059,17.5455,17.6125,23600.0],["2008-06-24",17.4116,17.8971,17.2107,17.445,81600.0],["2008-06-25",17.5036,17.9306,17.4534,17.6125,27200.0],["2008-06-26",17.4367,17.7966,17.1939,17.5622,50000.0],["2008-06-27",17.5539,17.6543,17.3279,17.5288,101500.0],["2008-06-30",17.5288,18.098,17.2107,17.3613,62000.0],["2008-07-01",17.1604,18.031,17.0851,17.7631,61200.0],["2008-07-02",17.7631,18.1147,17.3864,17.3864,62400.0],["2008-07-03",17.4618,17.4618,16.8423,16.8591,22100.0],["2008-07-07",16.8591,16.8674,16.2229,16.407,74700.0],["2008-07-08",16.4071,17.286,16.1559,17.2525,78200.0],["2008-07-09",17.2441,17.2525,15.7709,15.8964,67300.0],["2008-07-10",15.9048,16.6163,15.8378,16.5577,37300.0],["2008-07-11",16.407,17.0098,15.9466,16.9679,53100.0],["2008-07-14",17.1102,17.1102,16.0806,16.1392,54200.0],["2008-07-15",16.0387,17.8552,15.7792,16.8675,44300.0],["2008-07-16",16.9177,18.098,16.8256,18.0645,52600.0],["2008-07-17",18.0645,18.257,17.7213,18.1147,37300.0],["2008-07-18",18.1063,18.2989,17.7213,18.1315,28900.0],["2008-07-21",18.1649,18.5919,17.7631,18.2319,37300.0],["2008-07-22",18.1063,19.1862,17.7799,18.0226,127000.0],["2008-07-23",18.031,18.2821,17.7966,17.9975,60600.0],["2008-07-24",17.964,17.9975,17.7464,17.9808,44500.0],["2008-07-25",18.1649,18.3324,17.7548,18.1901,47300.0],["2008-07-28",18.1147,18.1231,17.5371,17.579,24200.0],["2008-07-29",17.5036,18.4077,17.5036,18.098,63100.0],["2008-07-30",18.098,18.4161,18.0729,18.3156,40100.0],["2008-07-31",18.0059,18.4077,18.0059,18.324,36300.0],["2008-08-01",18.2319,18.2319,17.5622,17.8301,32500.0],["2008-08-04",17.8301,18.1817,17.512,17.9389,20000.0],["2008-08-05",18.1901,18.2905,18.0143,18.2319,54100.0],["2008-08-06",18.2068,18.7091,18.0394,18.5835,43500.0],["2008-08-07",18.7525,18.7525,17.9497,18.0342,49300.0],["2008-08-08",18.0933,19.4286,18.0933,19.3863,60800.0],["2008-08-11",19.268,20.1807,18.93,20.0286,58200.0],["2008-08-12",19.8596,20.2483,19.8596,20.1892,22500.0],["2008-08-13",20.1892,21.0511,19.7666,20.6371,44500.0],["2008-08-14",20.5018,20.7469,20.2737,20.7047,38200.0],["2008-08-15",20.7047,20.7047,19.9018,20.4849,52000.0],["2008-08-18",20.5694,20.899,19.9948,20.13,31600.0],["2008-08-19",19.9694,20.2821,19.6314,19.7582,35100.0],["2008-08-20",19.8004,20.3075,19.606,19.7666,14800.0],["2008-08-21",19.6061,20.2821,19.4708,19.9356,36700.0],["2008-08-22",20.0624,20.5948,19.9779,20.5779,14900.0],["2008-08-25",20.4849,20.4849,19.3187,19.5891,20500.0],["2008-08-26",19.6398,20.1131,19.4455,19.8004,14700.0],["2008-08-27",19.7328,20.8483,19.7328,20.5441,44200.0],["2008-08-28",20.5441,21.5751,20.3835,21.5751,55700.0],["2008-08-29",21.4652,21.5497,21.1103,21.1272,49700.0],["2008-09-02",21.1357,23.6794,21.1357,22.6146,142600.0],["2008-09-03",22.6653,23.2399,22.6399,23.1132,64400.0],["2008-09-04",22.9272,23.0118,21.8878,22.0906,49200.0],["2008-09-05",22.0737,22.6737,21.7441,22.5808,43500.0],["2008-09-08",23.2399,23.4681,22.8174,23.4343,104400.0],["2008-09-09",23.5864,23.6625,22.716,23.1385,46500.0],["2008-09-10",23.3413,23.654,23.1977,23.2991,70300.0],["2008-09-11",23.1132,23.6963,22.9357,23.6625,31900.0],["2008-09-12",23.654,24.0343,23.3075,24.0343,82000.0],["2008-09-15",23.3244,24.085,22.8089,22.8258,71500.0],["2008-09-16",22.4794,23.9921,22.1413,23.9921,74000.0],["2008-09-17",23.7554,23.9583,22.023,22.1751,58900.0],["2008-09-18",22.5639,23.6625,21.6089,23.6456,109000.0],["2008-09-19",24.2878,25.1076,23.9413,24.516,241000.0],["2008-09-22",24.5076,25.3526,24.0005,25.0569,95800.0],["2008-09-23",25.1414,25.1414,22.4455,22.9779,156400.0],["2008-09-24",22.9948,22.9948,22.3357,22.6146,112000.0],["2008-09-25",22.6991,24.1611,22.6653,23.9329,92000.0],["2008-09-26",23.3413,24.2963,22.6991,24.2794,82400.0],["2008-09-29",23.7301,24.7526,23.5357,24.1442,69300.0],["2008-09-30",24.5245,24.7273,23.4512,23.4512,118600.0],["2008-10-01",23.2146,24.9132,22.8765,24.7949,129200.0],["2008-10-02",24.6343,24.6343,23.2653,23.9836,83200.0],["2008-10-03",24.3132,24.3132,22.0906,22.1582,94900.0],["2008-10-06",21.5498,21.5498,19.6399,20.1131,187900.0],["2008-10-07",20.1554,20.4765,19.4286,19.699,107600.0],["2008-10-08",18.8708,19.4877,17.6961,17.7046,152400.0],["2008-10-09",17.7891,17.9159,15.9722,15.9722,120800.0],["2008-10-10",15.0679,16.2257,14.3665,16.2257,216100.0],["2008-10-13",16.4285,17.206,15.9215,17.206,64200.0],["2008-10-14",17.7469,17.7469,16.4539,17.2567,105700.0],["2008-10-15",17.2229,18.2116,16.8849,17.1299,98800.0],["2008-10-16",17.2905,20.0201,16.7412,19.8849,132100.0],["2008-10-17",19.2427,20.2399,18.6004,18.8201,192400.0],["2008-10-20",18.9384,20.0032,18.7272,20.0032,81600.0],["2008-10-21",19.7666,20.0624,18.9215,19.4539,104100.0],["2008-10-22",18.93,19.5976,18.406,18.406,97600.0],["2008-10-23",18.33,19.2258,17.8736,18.9722,125900.0],["2008-10-24",17.7469,18.9891,17.5018,18.2201,116200.0],["2008-10-27",17.9159,18.0849,17.3243,17.3835,95600.0],["2008-10-28",17.4257,18.7948,17.1299,18.5919,132900.0],["2008-10-29",19.8173,19.8173,18.5328,18.8032,178100.0],["2008-10-30",19.3694,20.5272,19.0398,19.961,139200.0],["2008-10-31",19.9356,22.0822,19.5976,21.8117,152100.0],["2008-11-03",21.6934,23.0287,21.6934,21.9723,171300.0],["2008-11-04",22.2934,23.2315,22.2934,22.7244,127800.0],["2008-11-05",22.5541,23.5166,21.8386,21.9323,123600.0],["2008-11-06",21.7194,23.3036,21.6512,22.0771,181900.0],["2008-11-07",22.3582,22.997,22.0345,22.5626,88100.0],["2008-11-10",23.1588,23.5506,22.1963,23.014,132300.0],["2008-11-11",22.9033,23.7891,22.8351,23.014,175600.0],["2008-11-12",22.6222,22.7755,21.7023,22.0771,158300.0],["2008-11-13",22.2389,22.3582,20.4588,21.9238,215500.0],["2008-11-14",21.4894,22.3497,21.1232,21.3105,133700.0],["2008-11-17",21.038,21.9323,20.7399,20.8676,85400.0],["2008-11-18",20.6462,21.072,19.3771,20.314,129300.0],["2008-11-19",20.297,20.5099,19.6496,19.9307,149200.0],["2008-11-20",19.7433,19.9989,18.1676,18.2528,128800.0],["2008-11-21",18.4317,18.5253,16.8219,18.0995,184500.0],["2008-11-24",18.2528,19.5985,17.4692,18.6531,169300.0],["2008-11-25",18.7383,18.8746,16.89,17.2051,319400.0],["2008-11-26",16.7622,18.3294,16.7622,18.0995,131700.0],["2008-11-28",17.878,18.0995,17.7588,17.9547,87700.0],["2008-12-01",17.861,18.1932,17.2733,17.3074,183900.0],["2008-12-02",17.6821,17.6821,16.643,17.137,190300.0],["2008-12-03",16.6856,17.2307,16.6856,17.0092,156900.0],["2008-12-04",16.7878,17.154,16.2512,16.7197,109000.0],["2008-12-05",16.3534,17.4096,15.6209,17.1455,158500.0],["2008-12-08",17.5373,17.5373,16.7111,17.0774,136100.0],["2008-12-09",16.8985,17.0433,16.1149,16.5749,109300.0],["2008-12-10",16.7537,17.2648,16.4556,16.7452,79700.0],["2008-12-11",16.5493,17.0178,15.3313,15.5017,101500.0],["2008-12-12",15.1354,16.1234,14.9821,16.0979,82100.0],["2008-12-15",16.1575,16.4556,15.2461,15.425,52400.0],["2008-12-16",15.7402,16.2512,15.5017,16.0127,111700.0],["2008-12-17",15.7742,16.8559,15.5698,16.7452,67500.0],["2008-12-18",16.7452,16.9496,15.9105,16.3279,49900.0],["2008-12-19",16.5663,17.1711,15.2291,15.2632,176300.0],["2008-12-22",15.1695,15.6039,14.9225,15.5954,75000.0],["2008-12-23",15.7657,16.166,15.2887,15.4506,63200.0],["2008-12-24",15.6805,15.6805,15.2547,15.2547,50100.0],["2008-12-26",15.5698,15.7913,15.2461,15.3313,56100.0],["2008-12-29",15.3313,15.8509,15.2632,15.7998,127500.0],["2008-12-30",15.9531,16.4812,15.8338,16.3619,96300.0],["2008-12-31",16.4556,17.4777,16.4556,16.8985,106000.0],["2009-01-02",16.8304,17.7332,16.5152,16.7452,80200.0],["2009-01-05",16.7793,17.0263,15.9616,16.2938,98000.0],["2009-01-06",16.4727,17.0007,16.379,16.7622,73700.0],["2009-01-07",16.6004,16.9496,16.1405,16.2342,66800.0],["2009-01-08",16.3279,16.8219,16.1064,16.2171,33000.0],["2009-01-09",16.166,16.3875,15.2461,15.2717,31200.0],["2009-01-12",15.3313,15.7061,14.9055,15.1439,65200.0],["2009-01-13",15.1013,15.6039,15.1013,15.4591,50500.0],["2009-01-14",15.2206,15.2291,14.1133,14.1474,64200.0],["2009-01-15",14.1389,14.4455,13.2446,14.4455,69200.0],["2009-01-16",14.6159,14.8203,13.6449,14.4881,43600.0],["2009-01-20",14.3433,14.4626,13.1594,13.1594,50600.0],["2009-01-21",13.2701,14.19,13.2105,14.0963,77200.0],["2009-01-22",13.8067,13.9089,13.2531,13.3297,35900.0],["2009-01-23",12.972,13.6875,12.972,13.2275,43000.0],["2009-01-26",13.2446,13.6278,12.8613,13.1764,67700.0],["2009-01-27",13.1849,13.7982,13.0572,13.5512,33500.0],["2009-01-28",13.7726,14.0793,13.7556,13.9259,46900.0],["2009-01-29",13.7897,14.0026,12.9124,12.9124,46700.0],["2009-01-30",13.0827,13.6704,12.8783,13.0742,91900.0],["2009-02-02",12.989,13.0827,12.6143,12.9039,84600.0],["2009-02-03",12.955,13.0742,12.495,12.5461,90000.0],["2009-02-04",12.5121,13.2616,12.3673,12.6398,94800.0],["2009-02-05",12.683,13.6939,12.6225,13.2273,62600.0],["2009-02-06",13.21,14.9466,13.0113,14.4801,81400.0],["2009-02-09",14.3591,14.4974,13.8407,14.1431,42200.0],["2009-02-10",14.1086,14.5751,13.8667,14.2209,97700.0],["2009-02-11",14.2986,14.6183,13.7889,13.8494,57700.0],["2009-02-12",13.7284,14.1258,13.3828,14.0308,33200.0],["2009-02-13",14.0826,14.3159,13.5124,13.5643,31200.0],["2009-02-17",13.1496,13.1496,12.5275,12.5362,60100.0],["2009-02-18",12.6225,13.1841,12.277,12.5275,58200.0],["2009-02-19",12.6225,12.8558,11.9055,11.9573,32400.0],["2009-02-20",11.6376,11.8709,11.2834,11.4216,44100.0],["2009-02-23",11.4735,11.4735,9.9874,10.0911,141700.0],["2009-02-24",10.2553,10.5577,10.1516,10.4453,102400.0],["2009-02-25",10.333,10.333,9.5987,9.8319,75400.0],["2009-02-26",9.9788,10.0911,9.5295,9.5987,50000.0],["2009-02-27",9.4431,9.6419,9.2099,9.3568,93500.0],["2009-03-02",9.2531,9.3222,8.3805,8.6397,159700.0],["2009-03-03",8.847,8.847,7.6375,7.7152,136400.0],["2009-03-04",7.8189,7.983,7.6547,7.8707,80500.0],["2009-03-05",7.7325,7.8621,7.3437,7.4647,84200.0],["2009-03-06",7.5165,7.6288,7.0068,7.3869,60200.0],["2009-03-09",7.2746,7.5165,6.8513,6.8858,72900.0],["2009-03-10",7.05,7.3783,6.7821,7.0413,87400.0],["2009-03-11",7.1018,7.2141,6.9981,7.05,39000.0],["2009-03-12",7.0413,7.4992,6.9636,7.4301,58200.0],["2009-03-13",7.4474,7.6807,7.4387,7.4906,69700.0],["2009-03-16",7.5424,7.9312,7.5165,7.5424,62900.0],["2009-03-17",7.6115,8.3632,7.5424,8.2854,106300.0],["2009-03-18",8.2854,9.1494,8.0867,9.1494,117100.0],["2009-03-19",9.2272,9.2704,8.2077,8.3286,142400.0],["2009-03-20",8.4064,8.4064,7.5338,7.5683,116900.0],["2009-03-23",7.8448,8.2163,7.6375,8.0435,103700.0],["2009-03-24",7.888,8.1558,7.7757,7.9744,90900.0],["2009-03-25",8.0694,8.5187,7.7584,8.1299,47100.0],["2009-03-26",8.2077,8.2163,7.8707,8.009,69300.0],["2009-03-27",7.9053,8.0694,7.7325,7.7498,74800.0],["2009-03-30",7.5511,7.5856,7.2746,7.5424,51700.0],["2009-03-31",7.5856,8.1558,7.456,7.9485,65400.0],["2009-04-01",7.8448,7.9917,7.4474,7.6115,47600.0],["2009-04-02",7.7584,8.5273,7.6202,8.3805,61300.0],["2009-04-03",8.3373,8.3373,7.7066,8.2509,77700.0],["2009-04-06",8.2509,8.3718,7.7843,7.9917,88000.0],["2009-04-07",7.8707,7.9139,7.2141,7.2228,55100.0],["2009-04-08",7.2487,7.4042,7.1709,7.4042,32800.0],["2009-04-09",7.5856,7.9744,7.5683,7.9398,70200.0],["2009-04-13",7.9398,9.2099,7.8189,9.1667,46800.0],["2009-04-14",9.1148,9.1321,8.4323,8.6915,73400.0],["2009-04-15",8.6829,9.2876,8.6829,9.0976,49400.0],["2009-04-16",9.2012,9.3049,8.6397,9.2963,69800.0],["2009-04-17",9.3308,9.3654,9.0716,9.3395,51700.0],["2009-04-20",9.2099,9.2099,8.6397,8.7088,65700.0],["2009-04-21",8.7693,9.806,8.6569,9.6764,50600.0],["2009-04-22",9.6246,10.2985,9.3049,10.0566,77700.0],["2009-04-23",10.117,10.143,9.4777,9.6332,99400.0],["2009-04-24",9.7455,10.1257,9.6764,10.0047,126200.0],["2009-04-27",9.7801,10.454,9.7542,9.9961,145100.0],["2009-04-28",10.022,11.0847,10.022,10.8601,55200.0],["2009-04-29",10.8514,12.1301,10.6095,11.8968,72900.0],["2009-04-30",11.9227,12.994,11.9227,11.9832,77400.0],["2009-05-01",11.9918,12.0869,11.0069,11.1884,55300.0],["2009-05-04",11.2316,11.724,10.9983,11.3698,86400.0],["2009-05-05",11.2316,11.508,10.6873,11.1711,63900.0],["2009-05-06",11.2661,11.2834,10.5145,10.6527,52800.0],["2009-05-07",10.5231,11.1365,10.2034,10.2034,67200.0],["2009-05-08",10.1689,10.4799,9.6419,10.3417,61500.0],["2009-05-11",10.1948,10.1948,9.0889,9.495,53600.0],["2009-05-12",9.6505,9.8751,9.3395,9.4431,54400.0],["2009-05-13",9.5036,9.5036,8.7001,9.063,55100.0],["2009-05-14",9.1759,9.5057,9.1064,9.1325,43000.0],["2009-05-15",9.1325,9.2974,8.7765,8.8199,80800.0],["2009-05-18",8.9415,9.5491,8.8286,9.5405,57600.0],["2009-05-19",9.5405,9.5405,9.0196,9.4189,37000.0],["2009-05-20",9.445,9.5491,8.6984,8.7765,95200.0],["2009-05-21",8.681,8.9501,8.4987,8.7158,89500.0],["2009-05-22",8.7418,8.9154,7.9084,8.1775,83600.0],["2009-05-26",8.056,8.5769,7.9692,8.5769,92500.0],["2009-05-27",8.5508,8.8373,8.3251,8.5855,55300.0],["2009-05-28",8.6724,8.846,8.1515,8.7071,39500.0],["2009-05-29",8.7158,8.9067,8.2123,8.8373,53900.0],["2009-06-01",8.9588,9.2106,8.9588,9.1498,58100.0],["2009-06-02",9.1585,9.2453,8.9154,9.1932,69000.0],["2009-06-03",9.1498,9.1498,8.9067,9.0109,40400.0],["2009-06-04",9.089,9.4537,9.0283,9.2453,70000.0],["2009-06-05",9.4016,9.6186,9.2713,9.5231,34200.0],["2009-06-08",9.3495,9.6446,8.9849,9.5318,49300.0],["2009-06-09",9.5318,9.6446,9.063,9.0977,22600.0],["2009-06-10",9.1759,9.2627,8.6116,8.6637,60900.0],["2009-06-11",8.7071,9.037,8.4814,8.5074,69500.0],["2009-06-12",8.4727,8.9501,8.2209,8.9501,48100.0],["2009-06-15",8.7331,8.8807,8.3164,8.7678,56800.0],["2009-06-16",8.8633,8.8633,8.1081,8.1168,33000.0],["2009-06-17",8.1689,8.6463,8.0473,8.5335,88100.0],["2009-06-18",8.4987,8.8807,8.3946,8.7244,59100.0],["2009-06-19",8.8633,8.9502,8.6376,8.8026,86500.0],["2009-06-22",8.6984,9.2279,8.6724,8.7158,85000.0],["2009-06-23",8.7852,9.0109,8.7071,8.7418,71600.0],["2009-06-24",8.8286,9.2627,8.6984,8.7592,52800.0],["2009-06-25",8.681,9.0456,8.6376,9.0456,68400.0],["2009-06-26",8.9762,10.2002,8.6897,10.0787,207000.0],["2009-06-29",10.0353,10.07,9.4363,9.9919,133300.0],["2009-06-30",9.9919,10.6256,9.8877,10.07,89600.0],["2009-07-01",10.044,10.6082,10.044,10.478,94700.0],["2009-07-02",10.2957,10.2957,9.3755,9.3755,76700.0],["2009-07-06",9.4102,9.6012,9.1325,9.2974,87100.0],["2009-07-07",9.3321,9.5144,8.9154,8.9154,33000.0],["2009-07-08",8.9762,9.1151,8.7765,9.0543,51200.0],["2009-07-09",9.1064,9.1498,8.5595,8.6724,80700.0],["2009-07-10",8.6203,8.7158,8.2991,8.6984,37300.0],["2009-07-13",8.7071,9.4363,8.6203,9.4189,82300.0],["2009-07-14",9.3321,9.4189,8.8807,9.1845,39200.0],["2009-07-15",9.2713,10.0179,9.0543,9.9398,59000.0],["2009-07-16",9.9224,10.4346,9.7054,10.3652,66500.0],["2009-07-17",10.4172,10.4172,9.7228,9.9137,65400.0],["2009-07-20",9.9137,9.9919,9.2193,9.5752,141000.0],["2009-07-21",9.5925,10.3565,9.5752,9.7575,103200.0],["2009-07-22",9.6967,10.2002,9.6967,9.9919,52000.0],["2009-07-23",9.9398,11.0249,9.879,10.9728,105200.0],["2009-07-24",10.86,10.9815,10.669,10.886,58200.0],["2009-07-27",10.7645,10.886,10.0874,10.287,89200.0],["2009-07-28",10.1221,10.7298,10.1221,10.6777,66500.0],["2009-07-29",10.5822,10.8513,10.287,10.5127,144200.0],["2009-07-30",10.669,10.9642,10.3912,10.7558,51300.0],["2009-07-31",10.6864,10.9381,10.6603,10.8773,74900.0],["2009-08-03",10.86,11.3114,10.3912,11.294,74100.0],["2009-08-04",11.1899,12.0146,11.1899,11.867,53000.0],["2009-08-05",11.8409,12.1361,11.294,11.9451,70800.0],["2009-08-06",12.2065,12.4853,11.5792,11.9887,39100.0],["2009-08-07",12.1978,13.3043,12.1978,13.0952,57900.0],["2009-08-10",12.9819,13.191,12.8251,12.9906,72500.0],["2009-08-11",12.9296,12.9296,11.8841,12.3895,85300.0],["2009-08-12",12.433,12.9819,12.311,12.7467,61900.0],["2009-08-13",12.7728,14.2714,12.5289,13.557,92900.0],["2009-08-14",13.5482,13.5482,12.2849,12.5811,49400.0],["2009-08-17",12.494,12.5376,12.0235,12.372,30700.0],["2009-08-18",12.3982,13.1649,12.2675,12.8599,31800.0],["2009-08-19",12.677,13.0952,12.2588,12.8774,40300.0],["2009-08-20",13.8358,16.9201,13.8358,16.8678,222400.0],["2009-08-21",16.8678,17.164,16.3276,16.8068,164400.0],["2009-08-24",16.7894,17.1814,16.3973,16.5367,45700.0],["2009-08-25",16.4583,16.6587,15.9617,16.3537,60800.0],["2009-08-26",16.3015,16.4583,15.8571,16.0139,43000.0],["2009-08-27",15.8833,16.2492,15.0381,15.4912,86400.0],["2009-08-28",15.5957,15.9791,14.829,15.0991,60900.0],["2009-08-31",15.0207,15.2734,14.6199,14.9074,102300.0],["2009-09-01",14.7767,15.4999,14.4631,14.5763,37200.0],["2009-09-02",14.5066,15.3953,14.4282,15.2037,65600.0],["2009-09-03",15.1949,15.3953,14.8029,15.2821,23200.0],["2009-09-04",15.1775,15.7613,14.9423,15.7438,52800.0],["2009-09-08",15.9704,16.0575,15.4302,15.8832,31700.0],["2009-09-09",15.8571,16.2753,15.6044,16.0052,42000.0],["2009-09-10",15.9442,16.589,15.4912,16.4321,46600.0],["2009-09-11",16.6935,16.8765,16.4321,16.6761,30700.0],["2009-09-14",16.5193,17.1466,16.3102,17.103,51600.0],["2009-09-15",16.9549,17.2599,16.7719,17.1292,46800.0],["2009-09-16",17.1292,17.2511,16.8155,17.1902,43400.0],["2009-09-17",17.2163,18.2357,17.1466,17.7129,126000.0],["2009-09-18",17.7652,17.7652,16.8939,17.5125,86400.0],["2009-09-21",17.3121,17.6084,17.103,17.3296,54800.0],["2009-09-22",17.3557,17.5299,16.8939,17.3905,49400.0],["2009-09-23",17.3731,17.6868,17.2163,17.3208,59900.0],["2009-09-24",17.3034,17.469,16.6064,16.9375,55300.0],["2009-09-25",16.7545,17.3383,16.4496,16.8591,58400.0],["2009-09-28",16.9898,17.5996,16.9026,17.3905,38500.0],["2009-09-29",17.3557,17.7303,17.1553,17.408,66700.0],["2009-09-30",17.3644,17.469,17.0595,17.2773,69200.0],["2009-10-01",17.2424,17.6171,17.0682,17.2076,74300.0],["2009-10-02",17.0856,17.0856,16.5541,16.6238,23400.0],["2009-10-05",16.7458,17.164,16.5541,17.0507,32200.0],["2009-10-06",17.3121,17.8262,17.0246,17.3731,37200.0],["2009-10-07",17.286,17.3993,16.9723,17.1553,29500.0],["2009-10-08",17.3208,17.4951,17.0507,17.0595,34700.0],["2009-10-09",17.1204,17.7303,17.1204,17.5561,59600.0],["2009-10-12",17.5735,17.5735,16.9026,17.2773,32900.0],["2009-10-13",17.2076,17.3296,16.711,17.2773,37100.0],["2009-10-14",17.4254,17.6955,17.164,17.5125,38300.0],["2009-10-15",17.4515,17.7216,17.0072,17.3993,45300.0],["2009-10-16",17.347,17.347,16.1882,16.2405,49000.0],["2009-10-19",16.345,16.3886,16.0052,16.1098,28600.0],["2009-10-20",16.2143,16.223,15.5783,15.6219,39200.0],["2009-10-21",15.6306,15.7613,14.7593,14.768,73700.0],["2009-10-22",17.1292,18.3141,16.2579,17.5387,215900.0],["2009-10-23",17.6432,17.9569,17.3383,17.8,44800.0],["2009-10-26",17.8697,17.983,17.2599,17.3731,39200.0],["2009-10-27",17.4777,17.6781,16.8416,17.0072,33600.0],["2009-10-28",17.0333,17.042,16.2492,16.2927,38600.0],["2009-10-29",16.3973,16.8504,16.0749,16.406,42100.0],["2009-10-30",16.284,16.5019,15.1949,15.3169,84500.0],["2009-11-02",15.4825,16.467,15.1165,16.3712,155200.0],["2009-11-03",16.4583,16.7022,16.162,16.4844,33500.0],["2009-11-04",16.7981,16.8591,16.467,16.5367,31900.0],["2009-11-05",16.6939,16.8774,16.3358,16.8162,39300.0],["2009-11-06",16.6328,17.0783,16.4755,17.0259,47100.0],["2009-11-09",17.122,17.7073,17.1132,17.4539,37000.0],["2009-11-10",17.419,17.5238,16.1523,16.3532,56800.0],["2009-11-11",16.4668,16.5979,15.8291,16.2135,53000.0],["2009-11-12",16.231,16.4231,15.6457,15.6981,36100.0],["2009-11-13",15.8378,16.1086,15.602,15.7505,28400.0],["2009-11-16",15.9165,16.065,15.567,15.899,38800.0],["2009-11-17",15.8815,16.2746,15.7942,16.1785,47900.0],["2009-11-18",16.0999,16.2572,15.8641,15.9427,17700.0],["2009-11-19",15.8728,15.9601,15.4622,15.6282,50800.0],["2009-11-20",15.5758,15.8815,15.5496,15.8291,27800.0],["2009-11-23",15.8553,16.2397,15.7767,16.2047,35600.0],["2009-11-24",16.1611,16.2572,15.6369,16.2222,22700.0],["2009-11-25",16.2397,16.3096,15.9252,16.2484,18500.0],["2009-11-27",15.9601,16.0562,15.5234,15.5234,18800.0],["2009-11-30",15.5758,15.9514,15.1652,15.9427,65100.0],["2009-12-01",16.231,16.3795,15.8291,15.9951,25300.0],["2009-12-02",15.9252,16.6503,15.9252,16.5542,47400.0],["2009-12-03",16.5716,16.8687,16.3795,16.528,56700.0],["2009-12-04",16.8512,17.4452,16.7201,17.3142,52500.0],["2009-12-07",17.253,17.5151,16.9123,17.3753,51600.0],["2009-12-08",17.253,17.5762,16.5978,17.4015,31600.0],["2009-12-09",17.419,17.6898,16.7726,17.585,30700.0],["2009-12-10",17.6636,17.8558,17.0958,17.585,34200.0],["2009-12-11",17.6199,17.8558,17.1919,17.7946,40700.0],["2009-12-14",17.8733,18.3363,17.8121,18.3363,34900.0],["2009-12-15",18.3363,19.1137,17.9519,18.7119,73300.0],["2009-12-16",18.808,19.1836,18.5284,18.773,39800.0],["2009-12-17",18.6071,18.8429,18.1528,18.6507,25700.0],["2009-12-18",18.8604,18.8604,17.9694,18.2664,132800.0],["2009-12-21",18.3275,18.5197,17.8034,18.1004,33200.0],["2009-12-22",18.1004,18.2751,17.8383,18.1877,29900.0],["2009-12-23",18.2402,18.7643,17.8471,18.3712,22600.0],["2009-12-24",18.3974,18.7556,17.8558,18.0305,12000.0],["2009-12-28",18.1615,18.6245,17.8209,18.5547,17400.0],["2009-12-29",18.5983,18.5983,18.0567,18.2664,15100.0],["2009-12-30",18.2227,18.2227,17.7422,18.0742,19100.0],["2009-12-31",18.013,18.0829,17.5413,17.5501,22500.0],["2010-01-04",17.8558,18.345,17.6374,18.2926,31800.0],["2010-01-05",18.2052,18.2052,17.5588,17.847,88700.0],["2010-01-06",17.8733,17.8733,17.0259,17.253,164400.0],["2010-01-07",17.1831,17.6287,17.1831,17.6025,26500.0],["2010-01-08",17.5413,17.8034,17.4539,17.7684,33800.0],["2010-01-11",17.8383,18.3363,17.5151,18.179,16700.0],["2010-01-12",17.9432,18.3799,17.9432,18.3275,66900.0],["2010-01-13",18.4061,18.8866,18.2052,18.808,65100.0],["2010-01-14",18.7294,19.1137,18.511,18.8779,62400.0],["2010-01-15",18.9303,18.939,18.2576,18.511,82200.0],["2010-01-19",18.6071,20.0135,18.3625,19.8737,69900.0],["2010-01-20",19.8563,20.3193,19.0351,19.3845,76800.0],["2010-01-21",19.3583,19.6379,18.3537,18.8953,90600.0],["2010-01-22",18.9303,19.0526,18.3537,18.4411,47100.0],["2010-01-25",18.5721,19.3234,18.476,19.0701,34200.0],["2010-01-26",18.939,19.3845,18.8779,19.0002,59300.0],["2010-01-27",18.8429,19.6029,18.8254,19.533,41800.0],["2010-01-28",19.7864,20.3629,18.5809,18.8779,70100.0],["2010-01-29",18.9827,20.2144,18.9827,19.9262,65200.0],["2010-02-01",20.4765,21.8218,20.459,21.7607,108800.0],["2010-02-02",21.8393,21.8655,20.4503,20.6075,72100.0],["2010-02-03",20.5639,21.4287,20.162,20.7648,35300.0],["2010-02-04",20.6772,21.2025,20.117,20.3971,67600.0],["2010-02-05",19.7843,20.5372,19.3641,20.5197,55000.0],["2010-02-08",20.6072,20.9924,19.2241,19.2503,74400.0],["2010-02-09",19.5392,20.3183,18.1386,19.9769,101100.0],["2010-02-10",19.8193,20.2045,19.4604,19.8456,30300.0],["2010-02-11",19.8281,20.6072,19.4779,20.5897,30200.0],["2010-02-12",20.4059,20.7298,19.9769,20.6685,34300.0],["2010-02-16",20.6072,20.9399,20.3008,20.8523,34400.0],["2010-02-17",20.9924,21.0974,20.4934,20.7998,46400.0],["2010-02-18",20.8436,21.1937,20.3971,20.8261,44800.0],["2010-02-19",20.8173,21.3426,20.4671,21.3426,40400.0],["2010-02-22",21.3426,21.6052,20.8173,21.4301,71500.0],["2010-02-23",21.4564,22.2355,21.2375,21.8941,48600.0],["2010-02-24",21.9116,22.323,21.5789,22.1917,68800.0],["2010-02-25",21.9378,22.0429,21.3863,21.9378,44000.0],["2010-02-26",22.0079,22.0254,21.4301,21.7978,38700.0],["2010-03-01",22.0166,22.4106,21.6402,22.1567,63700.0],["2010-03-02",22.1304,22.3143,21.15,22.0692,55600.0],["2010-03-03",22.1742,22.5506,21.8503,22.3668,49500.0],["2010-03-04",22.4893,22.5419,21.9991,22.4543,25800.0],["2010-03-05",22.5244,23.1196,22.253,23.0671,74900.0],["2010-03-08",23.1109,23.6274,22.857,23.5661,58200.0],["2010-03-09",23.4523,24.4153,23.4523,24.2489,77300.0],["2010-03-10",24.0826,24.319,23.321,23.4786,68700.0],["2010-03-11",23.4085,23.7587,23.0409,23.6974,43100.0],["2010-03-12",23.8725,23.8725,23.0584,23.2685,33700.0],["2010-03-15",23.3385,23.3735,22.857,23.2072,45000.0],["2010-03-16",23.2072,23.3297,22.6644,23.2772,22400.0],["2010-03-17",23.2159,23.7062,23.2159,23.4698,31600.0],["2010-03-18",23.3385,24.2752,23.2947,23.8462,43500.0],["2010-03-19",23.855,24.0826,23.5836,23.855,72300.0],["2010-03-22",23.6887,24.459,23.6274,24.3977,25700.0],["2010-03-23",24.4853,24.993,23.8112,24.9055,49000.0],["2010-03-24",24.8442,25.0193,24.3365,24.4328,56400.0],["2010-03-25",24.5115,24.853,23.8812,23.9513,57300.0],["2010-03-26",23.9425,23.9863,22.7257,23.0058,64000.0],["2010-03-29",23.0759,23.6186,22.892,23.0496,35900.0],["2010-03-30",23.1547,23.8287,22.9358,23.3998,24200.0],["2010-03-31",23.2247,23.4698,22.5068,22.5594,81000.0],["2010-04-01",22.6732,23.3998,22.3318,22.8045,35200.0],["2010-04-05",22.8483,23.6099,22.4631,23.6011,45700.0],["2010-04-06",23.2772,24.459,23.1984,24.0914,26400.0],["2010-04-07",23.9951,24.2839,23.6624,24.2139,35600.0],["2010-04-08",24.0213,24.0213,23.3735,23.6449,32300.0],["2010-04-09",23.7587,23.7587,22.6732,22.8745,41600.0],["2010-04-12",22.9533,23.3473,22.8133,23.1897,44100.0],["2010-04-13",23.1897,23.3823,22.717,23.2247,33500.0],["2010-04-14",23.3297,24.6429,23.3297,24.5115,57200.0],["2010-04-15",24.6166,25.3695,24.5203,25.3082,49600.0],["2010-04-16",25.3257,25.7897,24.1176,24.2577,98600.0],["2010-04-19",24.1876,25.1944,24.1876,25.1769,54500.0],["2010-04-20",25.1769,25.5183,24.6604,25.5095,40000.0],["2010-04-21",25.4745,26.0348,25.0456,26.0348,57600.0],["2010-04-22",25.9735,26.4812,25.527,26.4287,76600.0],["2010-04-23",26.3237,26.7263,26.2711,26.5513,49700.0],["2010-04-26",26.5863,27.0065,26.2624,26.6913,48900.0],["2010-04-27",26.6651,27.0765,26.49,26.6213,71700.0],["2010-04-28",26.7789,26.7789,26.1748,26.3412,61700.0],["2010-04-29",25.8597,26.5425,23.4085,24.7567,112300.0],["2010-04-30",24.7041,24.8092,20.5372,20.8961,142000.0],["2010-05-03",21.2112,22.7082,20.7998,22.7082,119100.0],["2010-05-04",22.2005,22.6644,21.2725,22.0341,119900.0],["2010-05-05",22.2005,22.3318,21.6052,22.0692,80500.0],["2010-05-06",21.885,22.4376,18.6044,21.1481,67300.0],["2010-05-07",21.1481,21.3499,19.3412,19.578,111900.0],["2010-05-10",20.7447,21.7709,20.7447,21.692,71300.0],["2010-05-11",21.3762,22.9902,20.806,22.3849,88400.0],["2010-05-12",22.7095,23.9726,22.4551,23.727,84300.0],["2010-05-13",23.5428,24.5866,23.3936,24.4199,106500.0],["2010-05-14",24.2269,24.3848,23.3059,24.2006,79400.0],["2010-05-17",24.3761,24.8059,23.5077,24.6304,105100.0],["2010-05-18",24.6129,25.3585,23.341,23.5691,74400.0],["2010-05-19",23.5164,23.9463,22.3761,23.1217,67300.0],["2010-05-20",22.3235,23.0691,21.8235,22.0077,86900.0],["2010-05-21",21.613,22.6832,21.4902,22.6218,92600.0],["2010-05-24",22.5253,22.7533,21.6569,21.6832,56600.0],["2010-05-25",20.8587,22.1656,20.7797,22.0253,77700.0],["2010-05-26",22.2095,22.9288,21.692,21.7534,54600.0],["2010-05-27",22.3937,23.4112,22.3762,23.3323,80700.0],["2010-05-28",23.2621,23.534,22.8147,22.8147,93200.0],["2010-06-01",22.5779,23.113,21.9288,21.9902,87000.0],["2010-06-02",22.4288,23.4638,22.1393,23.2708,80900.0],["2010-06-03",23.4287,24.0866,23.1744,23.8498,60500.0],["2010-06-04",23.1568,23.4638,22.5165,22.6218,149200.0],["2010-06-07",22.7095,22.9375,21.499,21.5955,65400.0],["2010-06-08",21.7446,22.3323,20.6833,20.7973,141900.0],["2010-06-09",21.0341,21.92,20.8236,21.2183,116000.0],["2010-06-10",21.7885,23.2533,21.1481,23.0516,129300.0],["2010-06-11",22.6919,24.1568,22.6656,24.1217,82000.0],["2010-06-14",24.5515,25.8935,24.2357,25.5953,171200.0],["2010-06-15",25.7006,26.0777,25.3585,25.8497,135800.0],["2010-06-16",25.5602,26.0163,25.2094,25.2532,131000.0],["2010-06-17",25.3585,25.7269,24.8585,25.2444,55800.0],["2010-06-18",25.4374,25.683,24.8322,25.3058,196300.0],["2010-06-21",25.7707,26.297,25.0602,25.2444,105400.0],["2010-06-22",25.5076,25.8935,24.7795,24.8848,139100.0],["2010-06-23",24.7708,24.8848,24.2796,24.341,69800.0],["2010-06-24",24.1217,24.5778,23.6743,23.7621,108200.0],["2010-06-25",23.8673,24.4638,22.92,23.3849,218400.0],["2010-06-28",23.4287,24.2445,23.1656,23.4287,160500.0],["2010-06-29",22.9024,22.9902,22.0165,22.727,137800.0],["2010-06-30",22.7972,23.0428,22.0955,22.2358,86100.0],["2010-07-01",22.2183,23.5866,21.92,23.4287,133300.0],["2010-07-02",23.7357,23.9638,22.5954,22.7709,71100.0],["2010-07-06",23.42,23.8147,21.9727,22.2183,175400.0],["2010-07-07",22.4112,23.2972,22.0078,23.2358,86400.0],["2010-07-08",23.5252,24.1831,23.5077,24.148,76400.0],["2010-07-09",24.0954,24.6392,23.8498,24.4024,83500.0],["2010-07-12",24.3059,24.5603,23.5252,23.8673,73900.0],["2010-07-13",24.3585,25.762,23.9813,25.455,98800.0],["2010-07-14",25.2269,25.7093,24.9111,25.2708,75900.0],["2010-07-15",25.3234,25.4199,24.1392,24.6568,75600.0],["2010-07-16",24.3059,24.3147,22.5954,22.7972,112500.0],["2010-07-19",22.7095,22.8498,22.2358,22.6832,79400.0],["2010-07-20",22.192,23.6831,22.0867,23.6217,98100.0],["2010-07-21",23.8673,24.0954,22.92,22.9814,79600.0],["2010-07-22",23.4989,24.1129,23.3586,23.8673,96200.0],["2010-07-23",23.6831,25.3409,23.5515,25.2532,77600.0],["2010-07-26",25.2708,25.4988,24.7708,25.4462,98100.0],["2010-07-27",25.6479,25.6479,24.7532,24.841,90700.0],["2010-07-28",24.7357,25.4374,24.7006,25.1392,78600.0],["2010-07-29",25.3409,26.3058,25.3146,26.183,141400.0],["2010-07-30",25.7006,26.5865,25.4637,26.3321,118500.0],["2010-08-02",26.4637,26.7444,25.8321,26.2707,113400.0],["2010-08-03",26.1216,26.5514,25.49,25.7883,54000.0],["2010-08-04",25.9286,26.6216,25.6304,25.9286,110900.0],["2010-08-05",25.6035,26.3064,25.4629,25.5859,61500.0],["2010-08-06",24.7688,25.5772,24.5492,25.1642,50400.0],["2010-08-09",25.5508,25.9813,25.1378,25.911,98900.0],["2010-08-10",25.5684,25.5684,24.1713,24.4086,76200.0],["2010-08-11",23.5475,23.9165,22.7919,22.9061,78800.0],["2010-08-12",22.3526,23.732,22.3526,23.2136,171100.0],["2010-08-13",23.0379,23.117,22.168,22.2471,70300.0],["2010-08-16",22.0626,23.2751,22.0626,22.8446,73400.0],["2010-08-17",22.9237,23.5211,22.8446,22.8797,41600.0],["2010-08-18",22.8182,23.2751,22.5546,22.7655,36600.0],["2010-08-19",22.6864,22.7655,21.676,21.6936,58700.0],["2010-08-20",21.6233,21.7024,20.771,21.5618,105100.0],["2010-08-23",21.7551,22.0011,20.7183,20.7271,74900.0],["2010-08-24",20.4635,21.3773,20.4283,21.2279,82400.0],["2010-08-25",21.0522,21.7463,20.7446,21.4476,55100.0],["2010-08-26",22.3789,23.2839,21.8517,22.3086,90200.0],["2010-08-27",22.6161,22.8797,21.5091,22.7655,81400.0],["2010-08-30",22.4756,22.6074,20.6216,20.6392,72800.0],["2010-08-31",20.6568,21.0082,20.1999,20.6744,68900.0],["2010-09-01",21.061,22.4843,20.7534,22.4843,74700.0],["2010-09-02",22.3789,22.3789,21.6672,21.8342,82300.0],["2010-09-03",22.1768,22.5019,21.5969,22.168,62700.0],["2010-09-07",22.1417,22.1417,20.1384,20.2614,100600.0],["2010-09-08",20.4283,20.771,20.3405,20.7183,117400.0],["2010-09-09",21.1928,21.1928,20.3844,20.8852,47300.0],["2010-09-10",20.9467,21.2718,20.6656,20.6831,59400.0],["2010-09-13",21.0258,21.7112,20.9292,21.3333,54500.0],["2010-09-14",21.2982,21.3509,20.2614,20.3932,60400.0],["2010-09-15",20.3229,20.7359,20.1647,20.3756,76200.0],["2010-09-16",20.3141,20.7886,19.989,20.0417,66600.0],["2010-09-17",20.2965,20.3493,19.5673,20.1472,106500.0],["2010-09-20",20.2614,20.8325,19.9187,20.7271,88800.0],["2010-09-21",20.7534,21.8869,20.648,21.7111,107200.0],["2010-09-22",21.6057,21.8254,20.8062,20.9731,65300.0],["2010-09-23",20.7359,20.9819,20.1384,20.1911,69700.0],["2010-09-24",20.5338,21.1752,20.4459,21.1752,48700.0],["2010-09-27",21.0961,21.4476,20.5338,21.1576,46000.0],["2010-09-28",21.2982,21.4739,20.5601,21.4124,66500.0],["2010-09-29",21.3421,21.6321,20.7447,21.5091,49700.0],["2010-09-30",21.7199,21.8254,20.8677,21.2543,58400.0],["2010-10-01",21.4915,21.5266,20.7446,21.2015,51000.0],["2010-10-04",21.017,21.14,20.5513,20.9379,55100.0],["2010-10-05",21.2455,22.5283,21.0082,22.3262,96900.0],["2010-10-06",22.3262,22.581,21.6145,22.1417,36800.0],["2010-10-07",22.3526,22.3526,21.3685,21.7463,30000.0],["2010-10-08",21.6936,22.2647,21.5618,22.0363,27700.0],["2010-10-11",22.0362,22.3965,21.7199,21.8429,51800.0],["2010-10-12",21.8517,22.1593,21.5442,22.0011,39600.0],["2010-10-13",22.2296,22.8885,22.0011,22.6162,32200.0],["2010-10-14",22.6425,22.6601,22.0714,22.5459,31400.0],["2010-10-15",22.8797,23.1433,22.2471,22.8797,70400.0],["2010-10-18",23.0028,23.1345,22.6777,23.0379,40900.0],["2010-10-19",22.8358,23.2751,22.3613,22.6249,75800.0],["2010-10-20",22.8534,23.2663,22.6074,23.0906,32100.0],["2010-10-21",23.1961,23.6793,22.8182,23.2312,49900.0],["2010-10-22",23.2839,23.4421,22.9149,23.4333,22000.0],["2010-10-25",23.4772,24.0483,23.3366,23.7408,47800.0],["2010-10-26",23.5299,24.101,23.5299,23.732,48300.0],["2010-10-27",23.6266,23.899,23.1873,23.7408,55400.0],["2010-10-28",23.9078,24.6985,23.3981,23.8375,63900.0],["2010-10-29",23.7847,24.391,23.5914,23.6617,51500.0],["2010-11-01",23.776,24.7161,23.7672,24.3119,70200.0],["2010-11-02",24.6019,25.0236,24.4437,24.8215,42300.0],["2010-11-03",24.8303,25.4454,24.7688,25.1203,41300.0],["2010-11-04",25.7366,25.7366,25.2611,25.675,53100.0],["2010-11-05",25.7982,26.3706,25.7718,26.2033,37400.0],["2010-11-08",26.1416,26.2297,25.9215,26.0712,44200.0],["2010-11-09",26.1592,26.1592,25.5781,25.719,52000.0],["2010-11-10",25.8335,26.3001,25.6045,26.2473,27400.0],["2010-11-11",25.7982,26.0448,25.1115,25.314,60300.0],["2010-11-12",25.0939,25.2083,24.6624,25.1027,50800.0],["2010-11-15",25.358,25.4725,25.0939,25.1819,20100.0],["2010-11-16",25.0938,25.0938,24.4071,24.7417,51000.0],["2010-11-17",24.7593,24.953,24.5127,24.6888,21900.0],["2010-11-18",25.0851,25.7982,24.9266,25.3052,24300.0],["2010-11-19",25.314,25.314,24.4423,25.041,38500.0],["2010-11-22",25.1379,25.7806,25.1115,25.5517,29200.0],["2010-11-23",25.2171,25.4549,24.9882,25.4108,26500.0],["2010-11-24",25.6926,26.3794,25.5077,26.3177,29700.0],["2010-11-26",26.1857,26.2737,25.7542,26.0184,9600.0],["2010-11-29",25.807,26.6259,25.2523,26.529,53600.0],["2010-11-30",26.2561,26.5555,25.8687,26.3265,69000.0],["2010-12-01",26.6347,26.6523,26.3794,26.5819,31900.0],["2010-12-02",25.9479,26.9693,25.9479,26.8636,20700.0],["2010-12-03",26.7668,26.8988,26.4058,26.7492,38100.0],["2010-12-06",26.5467,26.758,25.9743,26.5555,34600.0],["2010-12-07",26.7756,26.8724,26.6347,26.7228,31900.0],["2010-12-08",26.7932,26.7932,26.0624,26.1504,50800.0],["2010-12-09",26.4058,26.6171,25.9303,26.3177,54700.0],["2010-12-10",26.2209,26.9165,26.0976,26.846,33200.0],["2010-12-13",27.0133,27.0485,26.529,26.6347,39400.0],["2010-12-14",26.7932,26.9869,26.6435,26.8989,23200.0],["2010-12-15",26.9341,27.1542,26.5907,26.6523,48400.0],["2010-12-16",26.6963,27.1806,26.6963,27.1014,32000.0],["2010-12-17",27.1014,27.1014,26.3001,26.7228,107100.0],["2010-12-20",26.7668,27.119,26.7228,26.8108,31800.0],["2010-12-21",26.8548,27.2951,26.7139,27.1542,34400.0],["2010-12-22",27.2775,28.3957,27.2775,28.0787,53800.0],["2010-12-23",28.1932,28.1932,27.7881,27.8498,13300.0],["2010-12-27",27.929,28.3781,27.7793,28.3076,14400.0],["2010-12-28",28.2636,28.651,28.0875,28.4221,28300.0],["2010-12-29",28.4397,28.6246,27.6032,27.6032,40300.0],["2010-12-30",27.5592,27.5592,27.0221,27.0221,12700.0],["2010-12-31",27.0133,27.3743,26.3089,26.3353,44200.0],["2011-01-03",26.802,28.246,26.6347,28.0699,26100.0],["2011-01-04",28.0523,28.0523,26.2385,27.1542,31000.0],["2011-01-05",27.1718,27.5152,26.7228,27.1454,67400.0],["2011-01-06",27.0662,27.1894,26.6963,27.075,36200.0],["2011-01-07",27.1894,27.3127,25.9743,26.7404,48500.0],["2011-01-10",26.6171,26.7844,26.2561,26.4586,24700.0],["2011-01-11",26.6875,27.1718,26.5907,26.7051,22900.0],["2011-01-12",27.0485,27.3655,26.4146,26.6083,33300.0],["2011-01-13",26.6523,26.7316,26.0536,26.2209,20300.0],["2011-01-14",26.2209,26.5819,26.036,26.3706,30900.0],["2011-01-18",27.1454,27.1454,25.6045,26.168,64700.0],["2011-01-19",26.2033,26.2033,25.4901,25.5165,97800.0],["2011-01-20",25.5517,26.1416,25.3668,25.5781,64100.0],["2011-01-21",25.7542,26.3706,25.6045,25.719,34700.0],["2011-01-24",25.8247,26.1328,25.4461,25.5341,21000.0],["2011-01-25",25.5341,25.9655,25.5341,25.9127,23800.0],["2011-01-26",25.9303,26.5995,25.9303,26.5378,29300.0],["2011-01-27",26.6963,27.3215,26.2913,26.8548,70600.0],["2011-01-28",27.7441,29.4523,27.7441,29.1881,86000.0],["2011-01-31",28.9152,29.8309,28.8623,29.3642,63600.0],["2011-02-01",29.69,30.3768,29.3026,30.2271,36600.0],["2011-02-02",30.0334,30.3416,28.7831,29.1001,37900.0],["2011-02-03",28.9768,29.012,28.1756,28.7919,30700.0],["2011-02-04",28.8448,28.9507,28.4655,28.6596,39800.0],["2011-02-07",28.5449,29.6564,28.3597,29.524,26600.0],["2011-02-08",29.2065,29.33,28.8889,29.33,29900.0],["2011-02-09",29.1271,29.4799,29.1094,29.3476,25800.0],["2011-02-10",29.0918,29.6123,29.0918,29.4447,36900.0],["2011-02-11",29.2418,29.8151,29.2418,29.6299,25300.0],["2011-02-14",29.5681,29.6828,29.1183,29.18,20600.0],["2011-02-15",29.1095,29.1095,28.2979,28.6067,59600.0],["2011-02-16",28.6243,28.7302,28.2274,28.2891,23200.0],["2011-02-17",28.2538,29.0301,28.2538,28.7037,35400.0],["2011-02-18",29.2947,30.1768,29.1095,29.8416,42400.0],["2011-02-22",29.6034,29.9916,29.1183,29.3035,35000.0],["2011-02-23",29.33,29.5505,28.8889,29.1094,74100.0],["2011-02-24",29.1095,29.2418,28.6684,29.083,47300.0],["2011-02-25",29.2241,30.0886,28.8713,30.0886,35200.0],["2011-02-28",30.168,30.5826,29.921,30.2297,75200.0],["2011-03-01",30.6531,30.6972,29.6387,29.8857,108500.0],["2011-03-02",29.7181,30.0004,29.0742,29.2065,45200.0],["2011-03-03",29.6828,32.5938,29.6387,32.435,122800.0],["2011-03-04",32.3556,32.3556,30.9795,31.6587,71500.0],["2011-03-07",31.844,31.9939,30.3709,30.9178,48000.0],["2011-03-08",31.1912,32.3115,30.8913,32.0292,49000.0],["2011-03-09",31.8616,32.1792,31.7646,31.7999,37700.0],["2011-03-10",31.103,31.2,30.415,30.7061,61700.0],["2011-03-11",30.5296,30.5826,29.9916,30.3797,46100.0],["2011-03-14",29.9916,30.5649,29.9916,30.4061,39000.0],["2011-03-15",29.4447,30.662,29.4447,30.4414,35600.0],["2011-03-16",30.3709,30.5649,29.8769,29.9298,60700.0],["2011-03-17",30.3444,30.3532,29.9563,30.0004,23500.0],["2011-03-18",30.2562,31.3765,30.2209,30.9531,82700.0],["2011-03-21",31.3765,32.3291,31.1295,32.3027,56500.0],["2011-03-22",32.3291,33.0172,31.8881,32.5673,55300.0],["2011-03-23",32.435,32.435,31.4029,31.5529,102500.0],["2011-03-24",31.9146,32.1174,30.8207,31.7381,138400.0],["2011-03-25",31.9851,32.3732,31.35,31.6587,51600.0],["2011-03-28",31.6587,32.2145,31.4294,31.8351,81400.0],["2011-03-29",31.8616,32.9378,31.844,32.9201,44000.0],["2011-03-30",33.1671,33.8287,32.7614,33.1054,128400.0],["2011-03-31",32.9201,33.6523,32.9201,33.4229,30600.0],["2011-04-01",33.7846,34.2257,33.2465,33.4229,24500.0],["2011-04-04",33.6523,34.1816,33.0877,34.1286,40700.0],["2011-04-05",34.0139,34.4903,33.6699,33.8463,22200.0],["2011-04-06",33.9875,34.4991,33.9257,34.2609,24700.0],["2011-04-07",34.4285,34.4374,33.5729,33.6611,34000.0],["2011-04-08",33.9875,33.9875,32.7173,32.7349,24900.0],["2011-04-11",32.7525,33.0613,32.2674,32.4791,17400.0],["2011-04-12",32.285,32.629,31.9675,32.1792,27600.0],["2011-04-13",32.4526,32.4526,31.5794,31.7029,32400.0],["2011-04-14",31.4294,32.1968,31.1648,32.1439,21000.0],["2011-04-15",32.038,32.4085,31.5441,32.285,36400.0],["2011-04-18",31.5529,31.9498,31.5529,31.9057,36400.0],["2011-04-19",32.0204,32.0204,31.694,31.8881,36500.0],["2011-04-20",32.3821,32.6114,31.8881,32.1968,38900.0],["2011-04-21",32.2674,32.3556,31.3765,31.7822,67500.0],["2011-04-25",31.6323,31.7293,31.3147,31.4382,39900.0],["2011-04-26",31.3941,32.5585,31.3588,32.3909,73800.0],["2011-04-27",32.3291,32.5761,32.285,32.4791,13100.0],["2011-04-28",32.4614,32.4614,31.6146,32.091,37900.0],["2011-04-29",32.091,32.2762,31.7646,32.2498,39000.0],["2011-05-02",32.2497,32.2497,31.3147,31.3147,56000.0],["2011-05-03",31.2,31.2,29.3035,29.9916,69000.0],["2011-05-04",29.9916,30.3356,29.771,30.2297,56000.0],["2011-05-05",29.9916,30.6179,29.3829,29.6916,41300.0],["2011-05-06",30.107,30.4604,29.2586,29.4707,24400.0],["2011-05-09",29.3205,29.7623,29.1879,29.674,25000.0],["2011-05-10",29.6828,30.3456,29.6828,30.2218,47000.0],["2011-05-11",30.0716,30.2218,29.8684,30.0009,51700.0],["2011-05-12",29.7977,30.5576,29.6033,30.4163,26000.0],["2011-05-13",30.3102,30.6372,29.1614,29.2675,28100.0],["2011-05-16",28.9582,29.2675,27.995,28.0392,46800.0],["2011-05-17",27.8801,28.2866,27.3411,28.0392,71600.0],["2011-05-18",28.2336,28.8787,28.1364,28.8787,38100.0],["2011-05-19",29.1879,29.3293,28.7196,28.9052,24700.0],["2011-05-20",28.7019,29.1084,28.2866,29.0996,52400.0],["2011-05-23",28.4015,28.8875,28.4015,28.5075,22900.0],["2011-05-24",28.6136,28.6312,27.8182,28.2778,32700.0],["2011-05-25",28.0922,28.8256,28.0922,28.7373,20400.0],["2011-05-26",28.5075,29.0819,28.375,29.0377,14000.0],["2011-05-27",29.1349,29.3912,29.0112,29.3559,22000.0],["2011-05-31",29.6563,29.6563,29.1703,29.3559,70100.0],["2011-06-01",29.1968,29.6386,28.7108,28.861,56800.0],["2011-06-02",28.9847,29.1084,28.6666,29.0201,16100.0],["2011-06-03",28.7196,29.0024,28.4633,28.5429,53300.0],["2011-06-06",28.4633,28.7638,28.4633,28.5517,34100.0],["2011-06-07",28.7903,29.02,28.5429,28.5517,50300.0],["2011-06-08",28.3396,28.6047,28.1629,28.4103,43100.0],["2011-06-09",28.4722,28.7108,28.1364,28.1806,37400.0],["2011-06-10",28.0833,28.0833,27.3941,27.5355,33800.0],["2011-06-13",27.7564,27.7741,26.8904,26.8904,39500.0],["2011-06-14",27.1466,27.3499,26.6606,27.0494,53300.0],["2011-06-15",26.8727,27.0229,26.5192,26.5457,30000.0],["2011-06-16",26.5811,26.7755,26.1216,26.4927,44500.0],["2011-06-17",26.7136,27.288,26.2806,26.316,57300.0],["2011-06-20",26.1304,26.9699,26.1304,26.8374,43300.0],["2011-06-21",27.1025,27.4913,26.7136,27.0936,53200.0],["2011-06-22",26.9346,27.288,26.8197,26.9964,21400.0],["2011-06-23",26.5899,26.6606,25.8388,26.0686,62400.0],["2011-06-24",26.1304,26.1481,25.4942,25.503,120600.0],["2011-06-27",25.6974,26.422,25.5118,26.3513,61100.0],["2011-06-28",26.4309,26.5722,26.2541,26.5369,52700.0],["2011-06-29",26.6341,26.7136,26.4485,26.5016,37400.0],["2011-06-30",26.6518,27.182,26.6518,27.1025,36000.0],["2011-07-01",27.0494,27.3587,26.6518,27.0671,89300.0],["2011-07-05",27.1732,27.3941,26.9964,27.2173,40300.0],["2011-07-06",27.076,28.1894,26.9788,28.1452,50200.0],["2011-07-07",28.3573,28.8963,28.1364,28.5959,26300.0],["2011-07-08",28.1187,28.808,27.7034,28.7638,44400.0],["2011-07-11",28.3573,28.8698,28.3573,28.7196,40200.0],["2011-07-12",28.6401,29.4972,28.587,29.1173,66000.0],["2011-07-13",29.2675,29.8861,29.1173,29.6828,76200.0],["2011-07-14",29.6916,30.1158,29.5503,29.6386,51900.0],["2011-07-15",29.6475,30.0363,29.6475,29.9921,40700.0],["2011-07-18",29.9126,30.3102,29.5591,29.7182,105700.0],["2011-07-19",29.9656,30.1247,29.5856,30.0981,30500.0],["2011-07-20",30.0363,30.1953,29.8684,30.1335,13600.0],["2011-07-21",30.3367,30.7962,30.1777,30.5135,45600.0],["2011-07-22",30.5842,30.7079,28.8963,30.4869,29600.0],["2011-07-25",30.1246,30.6372,30.1246,30.3986,43400.0],["2011-07-26",30.4074,30.4074,29.5061,29.8949,35700.0],["2011-07-27",29.7182,29.7623,29.0289,29.2763,44300.0],["2011-07-28",29.1879,29.5149,28.3838,28.481,56200.0],["2011-07-29",28.1982,28.7991,27.9066,28.4457,53700.0],["2011-08-01",28.8875,28.8875,28.0657,28.5164,46900.0],["2011-08-02",28.3838,28.6666,27.8978,27.9066,61300.0],["2011-08-03",28.0303,28.8787,27.5266,28.7108,76800.0],["2011-08-04",28.3308,28.4633,27.2173,27.2173,62200.0],["2011-08-05",27.6246,27.6246,25.8538,26.9163,82900.0],["2011-08-08",26.1017,26.8012,24.1538,24.2689,140600.0],["2011-08-09",25.1189,26.5533,23.2507,26.4736,78600.0],["2011-08-10",25.4377,25.5882,23.6934,23.8794,75400.0],["2011-08-11",24.1538,25.7918,23.9945,25.4997,66800.0],["2011-08-12",25.5351,25.5351,24.5434,25.1898,31300.0],["2011-08-15",25.3314,25.7741,25.0658,25.7387,22500.0],["2011-08-16",25.2694,25.6944,24.6674,25.1986,40700.0],["2011-08-17",25.3137,25.4819,24.3309,24.8444,29300.0],["2011-08-18",24.5257,24.5257,22.321,22.9497,97400.0],["2011-08-19",22.9408,24.0919,22.7726,22.8346,47600.0],["2011-08-22",23.3481,23.3481,22.2768,22.3919,67700.0],["2011-08-23",22.4539,23.9945,22.2325,23.9856,64600.0],["2011-08-24",23.9325,25.0127,23.9325,24.8976,44400.0],["2011-08-25",25.2518,25.2518,23.3393,23.5518,73800.0],["2011-08-26",23.4809,25.1189,23.4809,24.8002,45400.0],["2011-08-29",24.9153,26.022,24.9153,25.9246,41900.0],["2011-08-30",25.6767,26.5267,25.2252,26.3319,25400.0],["2011-08-31",26.4647,26.4913,25.3491,25.7653,90600.0],["2011-09-01",25.783,26.5533,24.6143,25.0038,73100.0],["2011-09-02",24.3221,24.6497,23.4986,24.0122,48600.0],["2011-09-06",23.1268,23.8882,22.7638,23.4367,47600.0],["2011-09-07",24.508,26.9694,24.508,26.8809,186700.0],["2011-09-08",26.8809,29.7585,26.8809,28.8111,140300.0],["2011-09-09",28.4481,29.1564,27.6246,28.147,112600.0],["2011-09-12",27.8017,29.3069,27.8017,29.2449,62300.0],["2011-09-13",29.4309,30.5022,29.0236,30.4048,88600.0],["2011-09-14",30.5642,31.3345,29.909,30.8652,80800.0],["2011-09-15",31.0511,32.2464,30.697,32.0605,51700.0],["2011-09-16",32.3173,32.4766,31.8834,32.149,86400.0],["2011-09-19",31.5293,31.8746,31.0423,31.609,31000.0],["2011-09-20",31.8037,32.0694,29.7585,29.8647,75600.0],["2011-09-21",29.7584,30.1303,27.8902,27.9522,56100.0],["2011-09-22",26.9871,27.9965,26.5444,27.297,87300.0],["2011-09-23",27.4033,28.0408,26.8632,27.5361,70100.0],["2011-09-26",27.908,27.9345,26.9871,27.8548,79700.0],["2011-09-27",28.5632,28.8111,27.483,27.8637,121500.0],["2011-09-28",27.8548,28.1116,26.5267,26.7304,82500.0],["2011-09-29",27.5184,28.1559,26.7304,28.1559,75000.0],["2011-09-30",27.6512,28.9704,27.5361,27.5626,62100.0],["2011-10-03",27.3236,28.1647,25.9955,25.9955,81900.0],["2011-10-04",25.7476,29.3069,25.7476,29.2006,117400.0],["2011-10-05",29.0501,30.5464,28.4835,30.3959,75100.0],["2011-10-06",30.3517,30.9183,29.9444,30.8121,65000.0],["2011-10-07",30.759,30.9095,29.422,29.6522,72500.0],["2011-10-10",30.4756,31.2636,30.3251,31.2548,69600.0],["2011-10-11",31.0777,31.6444,30.6881,31.4319,42800.0],["2011-10-12",31.4407,32.4324,31.3787,32.1756,47600.0],["2011-10-13",31.8746,32.0516,31.3345,31.8923,18800.0],["2011-10-14",32.1402,32.4235,31.5912,31.9011,41600.0],["2011-10-17",31.5027,31.5027,30.2012,30.3517,48600.0],["2011-10-18",30.5465,33.2204,30.2277,32.1668,75900.0],["2011-10-19",32.0605,32.1225,31.1308,31.2902,28200.0],["2011-10-20",31.3522,31.8834,29.8913,31.6798,36800.0],["2011-10-21",32.1668,32.7157,31.7506,32.6183,49100.0],["2011-10-24",32.8308,33.6454,32.4855,33.4063,35200.0],["2011-10-25",32.9371,33.1318,32.0694,32.1579,35300.0],["2011-10-26",32.9193,33.2292,31.8214,32.9813,59300.0],["2011-10-27",33.2027,35.4073,32.76,35.1063,111500.0],["2011-10-28",34.7433,35.7969,34.5308,35.3542,86300.0],["2011-10-31",34.4688,35.1417,34.1058,34.1855,36400.0],["2011-11-01",32.3527,33.1672,31.3256,31.9631,83700.0],["2011-11-02",32.636,33.1319,32.0428,32.822,53900.0],["2011-11-03",33.2912,34.0438,32.3616,33.7605,47700.0],["2011-11-04",33.317,33.6185,32.3057,33.3702,36200.0],["2011-11-07",33.2637,33.6008,32.1195,33.3524,38300.0],["2011-11-08",33.7427,34.2395,32.6783,34.0532,50900.0],["2011-11-09",33.0597,33.4944,32.0485,32.1461,61400.0],["2011-11-10",32.4831,33.2815,31.0816,31.5074,49100.0],["2011-11-11",31.9953,32.0574,31.4808,31.8445,61700.0],["2011-11-14",31.9421,32.3767,31.1969,31.534,49700.0],["2011-11-15",31.3744,31.7026,31.1526,31.4098,47900.0],["2011-11-16",31.0195,31.2857,30.3011,30.3898,57500.0],["2011-11-17",30.5317,30.7002,29.2366,29.5559,65700.0],["2011-11-18",29.6358,29.7156,28.8108,29.1834,80000.0],["2011-11-21",28.456,28.7487,27.9948,28.1722,52200.0],["2011-11-22",28.2609,28.5891,27.7908,27.8795,31300.0],["2011-11-23",27.6311,27.64,26.0433,26.0699,69700.0],["2011-11-25",25.9191,26.3626,25.6796,25.6796,30000.0],["2011-11-28",26.815,27.3827,26.6376,26.8771,66700.0],["2011-11-29",27.0368,27.2408,26.0876,26.3892,73700.0],["2011-11-30",27.7641,28.4028,27.4714,28.323,132400.0],["2011-12-01",28.1189,28.8907,27.5246,28.1367,54400.0],["2011-12-02",28.66,28.66,28.0302,28.4205,35100.0],["2011-12-05",29.0503,29.2721,28.3318,28.8907,45800.0],["2011-12-06",29.0415,29.5471,28.6334,29.4318,46300.0],["2011-12-07",29.281,29.9728,28.8108,29.7067,46200.0],["2011-12-08",29.3431,29.5293,28.3318,28.4294,48000.0],["2011-12-09",28.6246,29.9108,28.2165,29.76,56100.0],["2011-12-12",29.2898,29.5205,28.6955,29.2189,44200.0],["2011-12-13",29.6003,30.168,28.8108,28.935,53100.0],["2011-12-14",28.6157,29.1834,28.3939,29.1035,54200.0],["2011-12-15",29.5027,30.1414,29.3963,29.8043,46800.0],["2011-12-16",30.1414,31.1171,29.8309,30.3188,107400.0],["2011-12-19",30.576,31.0018,29.4495,29.5116,59900.0],["2011-12-20",30.2656,30.9841,30.2123,30.9042,37300.0],["2011-12-21",30.7268,31.1703,30.3099,30.9308,23000.0],["2011-12-22",31.0816,31.9953,30.9308,31.2413,29100.0],["2011-12-23",31.33,31.4453,31.1526,31.3655,18700.0],["2011-12-27",31.1615,31.7824,30.8954,31.6139,30900.0],["2011-12-28",31.4985,31.6227,30.9397,31.055,31900.0],["2011-12-29",31.0373,31.2413,30.9574,31.0994,48000.0],["2011-12-30",31.0018,31.3921,30.3011,30.3099,50700.0],["2012-01-03",31.1082,31.9509,30.9397,31.33,62800.0],["2012-01-04",31.1171,31.9598,31.1171,31.5961,37400.0],["2012-01-05",31.4985,31.9953,31.1171,31.7824,24800.0],["2012-01-06",31.8356,31.8977,31.3921,31.7292,36600.0],["2012-01-09",31.9243,32.1461,31.3832,32.1195,42300.0],["2012-01-10",32.6517,32.6517,32.1017,32.5896,57100.0],["2012-01-11",32.5453,33.1041,32.5453,32.8646,59900.0],["2012-01-12",33.0242,33.6097,32.4299,33.4057,26200.0],["2012-01-13",32.971,33.6452,32.8557,33.3791,23800.0],["2012-01-17",33.7161,33.796,33.3081,33.654,58400.0],["2012-01-18",33.5565,34.3459,33.2371,34.3193,30000.0],["2012-01-19",34.3104,34.3104,33.4766,34.0,28100.0],["2012-01-20",33.7871,34.8161,33.7871,34.5588,29600.0],["2012-01-23",34.6652,34.6652,33.7605,34.1153,32200.0],["2012-01-24",33.7871,34.3903,33.7339,34.3282,41700.0],["2012-01-25",34.0975,34.9846,33.9113,34.6564,21300.0],["2012-01-26",34.9314,35.3483,34.4169,34.9491,37100.0],["2012-01-27",34.6387,35.2064,34.4879,35.1354,28500.0],["2012-01-30",34.8781,35.1176,34.6741,34.9225,17500.0],["2012-01-31",35.091,35.6942,34.754,35.5612,37300.0],["2012-02-01",35.8361,37.2554,35.6765,37.0602,58800.0],["2012-02-02",37.0158,37.309,36.5627,37.1669,46200.0],["2012-02-03",37.8954,39.0239,37.7,37.8599,48200.0],["2012-02-06",37.9488,37.9576,37.1224,37.2379,28000.0],["2012-02-07",37.0158,37.3801,36.7137,36.8115,33400.0],["2012-02-08",37.0247,37.078,36.3583,36.6871,27300.0],["2012-02-09",36.7315,36.9625,36.3139,36.3761,25700.0],["2012-02-10",36.1451,36.8026,35.8963,36.5271,43600.0],["2012-02-13",37.0958,37.9132,36.9892,37.6911,49400.0],["2012-02-14",37.0691,37.7,35.9229,36.6249,61300.0],["2012-02-15",36.767,36.767,35.0344,35.3454,83000.0],["2012-02-16",35.4165,36.1095,35.4165,35.9407,45200.0],["2012-02-17",36.1628,36.3939,35.6919,36.074,68800.0],["2012-02-21",36.1095,37.0158,35.8519,36.1095,82100.0],["2012-02-22",35.8252,36.4649,35.8252,35.9851,45400.0],["2012-02-23",35.9851,36.9536,35.5497,36.8203,52100.0],["2012-02-24",36.8203,36.8381,35.6031,35.6208,33400.0],["2012-02-27",35.452,35.9407,34.6968,35.4165,33000.0],["2012-02-28",35.3632,35.3721,34.4746,34.6968,53100.0],["2012-02-29",34.9456,35.1144,33.9504,33.9504,58500.0],["2012-03-01",34.137,34.2614,33.3906,33.4173,66000.0],["2012-03-02",33.4529,33.515,32.4755,32.5199,57100.0],["2012-03-05",32.5021,32.6088,32.0756,32.2533,65400.0],["2012-03-06",31.9601,32.5199,31.6136,31.9868,58800.0],["2012-03-07",32.1467,32.7065,32.1467,32.5288,31200.0],["2012-03-08",32.8664,33.2662,32.5199,33.1863,50500.0],["2012-03-09",33.2307,34.5635,33.2041,34.0304,55000.0],["2012-03-12",33.986,34.1104,33.7727,33.8527,66200.0],["2012-03-13",34.217,35.1144,34.0926,35.0966,96900.0],["2012-03-14",34.9989,35.2743,34.0926,34.3414,46800.0],["2012-03-15",34.4213,34.6346,33.9593,34.6079,43100.0],["2012-03-16",34.6968,35.1855,34.6168,35.0078,109800.0],["2012-03-19",35.0788,35.8519,34.91,35.3721,49900.0],["2012-03-20",34.9545,35.2299,34.8389,35.0433,39700.0],["2012-03-21",35.221,35.4787,34.8834,34.9633,27600.0],["2012-03-22",34.8745,34.9189,34.0748,34.5191,37200.0],["2012-03-23",34.6879,35.2921,34.4302,35.141,39400.0],["2012-03-26",35.5764,36.4827,35.5764,36.4472,51700.0],["2012-03-27",36.4649,36.5715,35.7186,35.8252,29500.0],["2012-03-28",35.8341,36.1273,35.301,35.612,33000.0],["2012-03-29",35.2299,36.2073,34.4569,36.0384,35200.0],["2012-03-30",36.4649,37.0514,36.3761,36.5982,40400.0],["2012-04-02",36.6515,37.5312,36.4205,37.5045,79100.0],["2012-04-03",37.469,37.78,37.1846,37.5578,43200.0],["2012-04-04",36.9625,37.4512,36.8825,37.389,48200.0],["2012-04-05",37.0869,37.6378,37.0247,37.3712,43700.0],["2012-04-09",36.4916,37.2024,36.2517,36.8914,67700.0],["2012-04-10",36.9359,36.9625,35.7452,35.8341,60900.0],["2012-04-11",36.3494,36.767,36.2872,36.767,46100.0],["2012-04-12",36.8737,37.5934,36.8737,37.2468,34700.0],["2012-04-13",36.9803,36.998,36.6515,36.8292,47500.0],["2012-04-16",37.0158,37.8421,36.8736,37.0869,36300.0],["2012-04-17",37.5667,38.082,37.0158,37.1313,31400.0],["2012-04-18",37.0958,37.4334,36.5982,36.8736,34200.0],["2012-04-19",36.8737,37.158,36.3761,36.7137,42600.0],["2012-04-20",37.3446,38.2597,37.2468,38.1798,39500.0],["2012-04-23",38.082,38.082,36.9892,37.3179,44500.0],["2012-04-24",37.3179,37.931,37.1935,37.6556,55000.0],["2012-04-25",38.1087,38.6063,37.5845,38.4108,65000.0],["2012-04-26",38.1709,38.9706,38.0643,38.8018,42200.0],["2012-04-27",38.8906,40.3122,38.7129,40.179,48100.0],["2012-04-30",39.9302,40.019,38.8906,39.1483,83000.0],["2012-05-01",39.1216,40.9164,38.7218,38.7751,52600.0],["2012-05-02",38.6685,40.099,38.6507,40.0546,45000.0],["2012-05-03",40.1258,40.4995,39.8143,40.4639,48800.0],["2012-05-04",40.277,40.277,38.515,39.396,74200.0],["2012-05-07",39.2003,40.1969,38.8888,39.752,28000.0],["2012-05-08",39.4672,40.4817,39.4672,40.3126,73200.0],["2012-05-09",39.8944,40.2681,39.396,39.5918,35000.0],["2012-05-10",39.8499,40.4194,39.6541,40.0012,42200.0],["2012-05-11",39.574,40.1969,38.782,39.3426,34000.0],["2012-05-14",38.8532,38.8532,37.723,37.9366,45600.0],["2012-05-15",37.8832,38.3014,37.5539,37.8209,53000.0],["2012-05-16",38.0523,38.1324,37.0912,37.2247,45800.0],["2012-05-17",37.1624,37.3315,36.1835,36.4505,30400.0],["2012-05-18",36.4683,37.3137,36.1657,36.5216,65400.0],["2012-05-21",36.4949,36.7085,35.9788,36.4327,50700.0],["2012-05-22",36.3882,36.6551,35.8186,36.2458,61000.0],["2012-05-23",35.8987,36.7085,35.694,36.3615,76000.0],["2012-05-24",36.4949,37.0022,35.6317,37.0022,63500.0],["2012-05-25",37.0734,37.3048,36.3348,36.5127,27300.0],["2012-05-29",36.753,37.5094,36.3882,36.842,42800.0],["2012-05-30",36.5217,37.3404,36.4238,36.6106,60700.0],["2012-05-31",36.575,36.6818,35.5339,36.2102,101400.0],["2012-06-01",35.3737,35.7652,34.5105,34.6618,39300.0],["2012-06-04",35.0088,35.3737,34.4037,34.7952,28400.0],["2012-06-05",34.6795,34.813,34.0566,34.4482,31300.0],["2012-06-06",34.7952,35.9076,34.7863,35.8631,51800.0],["2012-06-07",36.4594,36.6106,35.5339,35.6139,43600.0],["2012-06-08",35.6139,36.7975,35.605,36.6195,18500.0],["2012-06-11",36.9844,36.9844,35.3292,35.5249,35700.0],["2012-06-12",35.872,36.2725,35.5961,36.1212,18300.0],["2012-06-13",36.0767,36.0945,34.5906,34.8397,33800.0],["2012-06-14",34.9999,35.9788,34.9999,35.9076,38800.0],["2012-06-15",35.8898,36.05,35.1334,35.258,73200.0],["2012-06-18",35.1334,35.5784,34.7507,35.2402,25800.0],["2012-06-19",35.3025,37.2514,35.3025,36.8153,61700.0],["2012-06-20",36.8865,37.4027,36.4238,36.5395,18300.0],["2012-06-21",36.4148,36.5216,35.3025,35.3648,49300.0],["2012-06-22",35.6673,36.3882,35.4271,36.0767,80000.0],["2012-06-25",35.5961,35.5961,34.555,34.9287,35400.0],["2012-06-26",35.2224,35.4003,34.8575,35.1423,36300.0],["2012-06-27",35.2402,36.0945,35.0266,35.783,51900.0],["2012-06-28",35.3292,36.0767,34.7062,36.0144,37000.0],["2012-06-29",36.7797,38.1235,36.6551,37.8832,42700.0],["2012-07-02",38.0434,38.1858,36.7441,38.168,60800.0],["2012-07-03",37.9366,38.604,37.6963,38.2659,24400.0],["2012-07-05",38.1057,38.1235,37.0734,37.723,66300.0],["2012-07-06",37.287,38.0879,37.1802,37.8209,71100.0],["2012-07-09",37.8209,38.5506,37.6162,38.4171,74500.0],["2012-07-10",38.8176,39.1914,38.4438,38.7553,82700.0],["2012-07-11",38.9511,39.1735,37.7942,38.8087,50600.0],["2012-07-12",38.5061,39.8677,38.4082,39.4939,49900.0],["2012-07-13",39.7876,41.1047,39.7431,40.8644,43100.0],["2012-07-16",40.6241,40.9623,40.2236,40.4194,27900.0],["2012-07-17",40.722,41.1669,40.3393,40.6419,30400.0],["2012-07-18",40.6686,41.4517,40.6241,41.2826,26900.0],["2012-07-19",41.3538,41.3538,40.0724,40.3927,48000.0],["2012-07-20",41.1402,41.6742,38.8977,39.1647,61600.0],["2012-07-23",38.337,38.871,38.1413,38.5061,24800.0],["2012-07-24",38.7642,38.7642,37.5005,37.8654,26700.0],["2012-07-25",38.2926,38.6663,37.8743,38.2303,34000.0],["2012-07-26",39.0401,39.1469,37.6251,38.168,19600.0],["2012-07-27",38.2481,38.7731,37.9366,38.5061,92300.0],["2012-07-30",38.604,38.6396,38.0434,38.3993,17600.0],["2012-07-31",38.2036,38.7553,38.0523,38.0701,38700.0],["2012-08-01",38.4349,38.8176,37.4649,37.4649,46600.0],["2012-08-02",37.4739,37.9017,37.4739,37.6967,24600.0],["2012-08-03",38.2672,38.9803,38.2672,38.7931,41500.0],["2012-08-06",38.6416,39.3636,38.285,38.6505,38800.0],["2012-08-07",38.8644,39.3636,38.5792,39.2299,23200.0],["2012-08-08",38.2137,39.7826,38.2137,39.6043,29600.0],["2012-08-09",39.4438,40.2372,38.2048,38.2405,44300.0],["2012-08-10",38.2137,38.5168,37.7948,38.1513,25300.0],["2012-08-13",38.1691,38.2672,37.2688,38.0622,13800.0],["2012-08-14",38.4276,38.4989,37.2421,37.456,34400.0],["2012-08-15",37.2689,38.3742,37.2689,38.2939,20700.0],["2012-08-16",38.3029,39.5062,37.6967,39.1853,39300.0],["2012-08-17",39.0516,39.9787,38.6683,39.7112,31300.0],["2012-08-20",39.4706,40.353,39.221,39.8271,33000.0],["2012-08-21",40.1391,41.0038,40.0321,40.4957,27400.0],["2012-08-22",40.0856,40.2461,39.4171,39.6043,32400.0],["2012-08-23",39.6043,39.6221,38.6148,38.8199,28200.0],["2012-08-24",38.6505,39.0249,37.3669,37.982,46400.0],["2012-08-27",38.1067,39.8806,38.0265,39.3993,71300.0],["2012-08-28",40.0589,40.7809,39.6043,39.6221,97200.0],["2012-08-29",39.8449,40.558,39.7558,40.5491,46400.0],["2012-08-30",40.2372,40.5581,39.7291,39.8539,44800.0],["2012-08-31",40.05,40.4422,39.6399,39.7915,45300.0],["2012-09-04",39.943,40.0945,38.9803,39.8806,72300.0],["2012-09-05",40.05,40.3798,39.426,39.5062,32800.0],["2012-09-06",39.8717,40.7809,39.5329,40.46,39800.0],["2012-09-07",40.665,40.665,40.2728,40.4867,36800.0],["2012-09-10",40.4867,40.7809,40.05,40.7007,38100.0],["2012-09-11",40.6115,41.6366,40.6115,41.3157,60900.0],["2012-09-12",41.2177,41.6188,39.5508,40.1213,51600.0],["2012-09-13",40.0321,40.7542,39.5508,40.5402,37100.0],["2012-09-14",40.7898,41.2266,39.5775,39.8984,74000.0],["2012-09-17",39.6934,39.9876,39.2299,39.9341,32700.0],["2012-09-18",39.6667,40.0054,39.6667,39.8182,37200.0],["2012-09-19",39.631,40.2372,39.631,39.9787,39100.0],["2012-09-20",39.8182,40.6205,39.7826,40.4957,16900.0],["2012-09-21",41.0483,41.0662,40.6918,40.772,55200.0],["2012-09-24",40.5759,41.592,40.5759,41.2622,45200.0],["2012-09-25",41.4851,42.1982,39.7825,39.9876,88900.0],["2012-09-26",40.1658,40.5224,39.6934,39.943,26000.0],["2012-09-27",40.255,40.255,39.5686,40.0232,29000.0],["2012-09-28",39.738,40.1124,39.3369,39.6221,28100.0],["2012-10-01",39.6934,40.6115,39.5775,39.7826,40400.0],["2012-10-02",40.1837,40.4778,39.7291,39.8004,33500.0],["2012-10-03",39.8717,39.9341,39.4884,39.6667,17700.0],["2012-10-04",39.9341,40.4333,39.3903,40.0589,50900.0],["2012-10-05",40.1391,40.9592,40.1391,40.5224,13700.0],["2012-10-08",40.3263,40.8255,40.0589,40.558,11400.0],["2012-10-09",40.7542,40.772,39.7736,39.8628,18800.0],["2012-10-10",40.1837,40.5937,39.9252,40.4244,32300.0],["2012-10-11",40.9235,41.1018,39.7825,39.8004,22500.0],["2012-10-12",39.7825,40.4065,39.2655,39.3369,16700.0],["2012-10-15",39.524,39.7736,39.2299,39.738,14900.0],["2012-10-16",40.2283,40.8433,40.0321,40.6472,32800.0],["2012-10-17",40.8433,41.0037,39.8539,39.8806,55500.0],["2012-10-18",39.9697,39.9876,39.2745,39.738,30000.0],["2012-10-19",39.4705,39.4705,38.3652,38.7753,38400.0],["2012-10-22",38.7575,38.8912,38.3296,38.8466,36500.0],["2012-10-23",38.6861,39.4349,38.5881,39.4082,25600.0],["2012-10-24",39.5954,39.5954,39.1675,39.2834,15700.0],["2012-10-25",39.5686,40.3263,39.2745,40.3263,18700.0],["2012-10-26",40.4333,40.6026,40.0321,40.353,15800.0],["2012-10-31",40.2461,41.2177,40.2372,41.2177,21600.0],["2012-11-01",41.2266,45.2824,40.9681,45.2735,68000.0],["2012-11-02",45.3181,46.4769,44.5693,44.7119,47100.0],["2012-11-05",44.8189,45.0507,43.8919,44.498,25700.0],["2012-11-06",44.81,45.2467,43.9453,45.1398,18700.0],["2012-11-07",44.5952,44.7648,42.9078,42.9524,32500.0],["2012-11-08",43.0596,43.0596,41.8364,42.0239,26800.0],["2012-11-09",41.6847,42.8007,40.1133,41.7472,18100.0],["2012-11-12",42.0328,42.8185,41.7561,42.4346,22800.0],["2012-11-13",42.4524,43.2113,42.4524,42.6399,19400.0],["2012-11-14",42.8364,43.2649,41.2026,41.6757,36100.0],["2012-11-15",41.7382,41.9525,39.5687,40.4794,38000.0],["2012-11-16",40.283,41.5775,40.1758,41.1847,48300.0],["2012-11-19",41.5686,41.9257,40.399,41.5061,29300.0],["2012-11-20",41.3454,41.5329,40.6847,41.4972,7500.0],["2012-11-21",41.4436,41.4972,40.8454,41.2025,9600.0],["2012-11-23",41.2829,41.6221,40.9704,41.4525,11200.0],["2012-11-26",41.3365,41.8454,41.2383,41.7204,32100.0],["2012-11-27",41.7114,42.8364,41.7114,42.2471,26500.0],["2012-11-28",42.131,42.131,40.649,41.6847,38700.0],["2012-11-29",42.1668,42.7292,41.6222,42.7114,29200.0],["2012-11-30",42.8542,43.9791,41.7293,43.9791,53900.0],["2012-12-03",44.3006,44.3006,43.4524,43.997,24900.0],["2012-12-04",44.1488,44.2827,43.3006,44.2827,18900.0],["2012-12-05",44.363,44.363,42.5775,43.1488,28300.0],["2012-12-06",43.1221,43.6042,42.3543,43.1042,11500.0],["2012-12-07",43.4435,43.4435,42.2293,42.881,25100.0],["2012-12-10",42.8632,43.3006,42.5953,43.0685,37400.0],["2012-12-11",43.5238,43.6309,42.8006,43.1935,37600.0],["2012-12-12",43.4256,43.497,42.2917,42.4346,34500.0],["2012-12-13",42.6132,42.8274,42.265,42.4525,19300.0],["2012-12-14",42.4078,43.2738,42.1221,42.9435,30100.0],["2012-12-17",42.9881,43.381,42.881,43.3631,32600.0],["2012-12-18",43.3899,44.5773,43.256,44.5237,39100.0],["2012-12-19",44.6398,44.988,44.2916,44.6934,17200.0],["2012-12-20",44.613,45.2112,44.0774,45.1755,16800.0],["2012-12-21",44.9523,45.1933,44.4345,44.7112,198900.0],["2012-12-24",45.0505,45.5772,43.8363,43.8988,31300.0],["2012-12-26",43.8541,44.5684,43.4256,44.122,22400.0],["2012-12-27",44.0416,44.5863,42.3453,44.3363,43100.0],["2012-12-28",44.2113,45.0059,44.2113,44.5952,12700.0],["2012-12-31",44.5059,46.0415,44.2738,45.7915,32100.0],["2013-01-02",46.8897,47.3003,46.2826,46.6665,59800.0],["2013-01-03",46.5058,46.7647,45.8272,46.0861,23500.0],["2013-01-04",46.4075,46.6486,46.2201,46.604,22900.0],["2013-01-07",46.4165,46.4254,45.9612,46.1754,13200.0],["2013-01-08",46.2468,46.7915,45.7826,46.7736,53200.0],["2013-01-09",46.9522,47.9967,46.4522,47.9967,48000.0],["2013-01-10",48.1039,48.6038,47.3539,48.5771,39800.0],["2013-01-11",48.3181,49.1931,48.0057,49.0681,49900.0],["2013-01-14",49.0502,49.202,48.461,48.8449,47900.0],["2013-01-15",48.6574,49.0681,48.3271,48.5146,11200.0],["2013-01-16",48.2556,48.9966,48.2556,48.8002,23800.0],["2013-01-17",48.9967,49.2377,48.3271,49.077,17500.0],["2013-01-18",49.1038,49.6305,48.8002,49.5502,19100.0],["2013-01-22",49.6573,49.6573,49.1127,49.5323,24100.0],["2013-01-23",49.3538,49.5323,49.1306,49.4966,15800.0],["2013-01-24",49.4966,49.9073,49.2734,49.7109,19400.0],["2013-01-25",49.9519,50.4787,49.7645,50.3894,30500.0],["2013-01-28",50.3894,50.6394,49.8627,50.4608,45300.0],["2013-01-29",50.2109,51.434,50.1037,51.1394,54600.0],["2013-01-30",50.934,51.3179,50.3983,50.6394,39100.0],["2013-01-31",50.3716,50.9519,49.9252,50.5769,30700.0],["2013-02-01",51.2465,51.2554,50.4251,50.4341,35100.0],["2013-02-04",50.2466,51.0769,49.6752,50.1394,45200.0],["2013-02-05",50.4608,51.1126,50.2019,50.8537,68600.0],["2013-02-06",50.6573,50.684,49.2645,49.8805,20200.0],["2013-02-07",49.7643,50.1398,49.201,49.5497,20300.0],["2013-02-08",49.5318,50.2829,49.1653,49.7464,42600.0],["2013-02-11",49.7106,49.7106,48.2622,49.6212,22000.0],["2013-02-12",49.8001,50.0146,49.4245,49.4961,26300.0],["2013-02-13",49.4514,50.2024,49.3173,49.952,29900.0],["2013-02-14",49.657,50.3365,49.6302,50.0862,19700.0],["2013-02-15",50.4885,50.4885,49.3798,49.5855,33700.0],["2013-02-19",49.8358,50.5421,49.1742,50.265,82200.0],["2013-02-20",50.2024,50.2024,48.602,48.6825,28300.0],["2013-02-21",48.4947,48.6377,47.6006,48.4142,16100.0],["2013-02-22",48.7897,49.3709,48.1013,49.3441,14200.0],["2013-02-25",49.4693,49.4693,46.9033,47.1,31100.0],["2013-02-26",47.1625,47.9225,46.8317,47.547,42100.0],["2013-02-27",47.6453,48.602,47.6453,48.0298,14800.0],["2013-02-28",48.0924,48.7808,47.6185,48.1192,18400.0],["2013-03-01",47.4755,49.4603,47.2966,49.3441,23200.0],["2013-03-04",49.0669,49.0669,46.5009,47.4665,30300.0],["2013-03-05",50.2471,50.2471,46.1165,47.9761,40200.0],["2013-03-06",48.2801,49.0759,47.9404,48.9239,23100.0],["2013-03-07",48.7987,48.8523,48.0298,48.4947,24900.0],["2013-03-08",48.5662,49.5944,48.5662,49.514,53300.0],["2013-03-11",49.3888,50.5869,49.3888,50.1935,40000.0],["2013-03-12",50.1934,50.2024,49.952,50.2024,15800.0],["2013-03-13",50.0415,50.4974,50.0236,50.3365,19900.0],["2013-03-14",50.5868,50.6315,50.0236,50.6315,16900.0],["2013-03-15",50.6763,51.5346,50.0862,50.6763,71600.0],["2013-03-18",49.8448,49.8448,48.7272,49.2189,54300.0],["2013-03-19",49.2904,49.4603,48.9686,49.2636,81600.0],["2013-03-20",49.4067,49.4067,49.0043,49.3441,70800.0],["2013-03-21",49.0937,49.5497,49.0937,49.3977,37100.0],["2013-03-22",49.5229,49.5408,49.1742,49.3262,23600.0],["2013-03-25",49.3441,49.9967,48.8076,49.6302,35000.0],["2013-03-26",49.7643,49.8895,49.5497,49.7106,27000.0],["2013-03-27",49.2189,49.5855,48.9864,49.4335,19600.0],["2013-03-28",49.4335,49.6928,49.2636,49.3709,32200.0],["2013-04-01",49.2189,49.3351,47.9583,48.4232,34400.0],["2013-04-02",48.6109,49.049,48.1639,48.4142,34500.0],["2013-04-03",48.3695,48.3695,46.188,46.6887,40800.0],["2013-04-04",46.5635,46.8317,46.0181,46.635,23400.0],["2013-04-05",45.9734,46.8585,45.5979,46.2595,33500.0],["2013-04-08",46.2774,47.8331,46.0539,47.2967,30500.0],["2013-04-09",47.2788,47.2788,45.7946,45.9734,21400.0],["2013-04-10",45.9824,48.0477,45.9824,47.7347,21700.0],["2013-04-11",47.6543,47.8331,46.4562,46.8139,16500.0],["2013-04-12",46.7423,47.4486,46.2953,46.5724,31600.0],["2013-04-15",46.1343,46.6708,45.1866,45.7499,53300.0],["2013-04-16",46.1612,46.3042,44.2299,45.0436,25200.0],["2013-04-17",44.5429,45.3565,43.9707,44.6055,38300.0],["2013-04-18",44.5518,45.2403,44.3998,44.8469,44100.0],["2013-04-19",44.6234,45.5085,44.5965,45.3833,21700.0],["2013-04-22",45.3207,46.1075,44.534,45.124,23200.0],["2013-04-23",45.5532,47.842,45.1151,47.5112,53900.0],["2013-04-24",47.6275,48.3695,47.4308,48.1103,26400.0],["2013-04-25",48.3606,48.8166,47.5112,47.7347,30600.0],["2013-04-26",47.7168,47.7705,46.939,47.2609,31900.0],["2013-04-29",47.6096,48.0745,47.3324,47.5559,13300.0],["2013-04-30",47.8331,47.8331,46.1254,47.2967,22600.0],["2013-05-01",46.9748,47.0731,45.1419,45.9377,95100.0],["2013-05-02",46.2958,46.4212,45.7944,46.1884,33600.0],["2013-05-03",46.4749,48.3554,46.4749,47.657,37000.0],["2013-05-06",47.6928,48.1584,46.9764,47.8718,37100.0],["2013-05-07",47.9346,47.9346,46.7436,47.442,17200.0],["2013-05-08",47.1823,47.2092,46.063,47.1913,29000.0],["2013-05-09",47.254,47.9345,47.2361,47.7375,27700.0],["2013-05-10",47.9345,48.248,46.9406,47.1913,65700.0],["2013-05-13",47.1197,47.1197,46.6182,46.8152,10800.0],["2013-05-14",46.6272,47.1465,46.4928,46.6451,25700.0],["2013-05-15",46.6898,46.6898,45.284,45.8929,32700.0],["2013-05-16",45.6242,45.6242,44.1109,44.8183,28600.0],["2013-05-17",45.4451,47.4958,45.4451,47.3167,49100.0],["2013-05-20",46.6809,46.6809,45.472,45.9466,95700.0],["2013-05-21",45.7944,46.3137,45.3735,45.9824,13800.0],["2013-05-22",45.8839,46.4212,45.3645,46.0182,27000.0],["2013-05-23",45.2213,46.5466,45.0691,46.269,19800.0],["2013-05-24",46.1526,46.3943,45.6869,46.3854,15600.0],["2013-05-28",46.6093,47.5674,46.1257,46.8958,28500.0],["2013-05-29",46.7167,46.9495,46.1884,46.6898,24500.0],["2013-05-30",46.9137,47.0122,46.5645,47.0033,18600.0],["2013-05-31",46.6003,46.86,46.4122,46.7167,42000.0],["2013-06-03",46.9854,48.2659,46.851,48.1853,57500.0],["2013-06-04",48.2569,48.4718,47.7017,48.042,35200.0],["2013-06-05",47.854,47.854,46.8421,47.1018,17900.0],["2013-06-06",47.0659,47.2271,46.5913,47.1823,21500.0],["2013-06-07",47.5674,48.4091,47.5405,48.1315,7700.0],["2013-06-10",48.1853,48.5524,47.3256,48.3465,9900.0],["2013-06-11",47.9345,48.0241,47.0301,47.7465,13100.0],["2013-06-12",48.0957,48.0957,46.457,46.9048,17600.0],["2013-06-13",46.9674,48.1405,46.457,47.5226,45700.0],["2013-06-14",47.3167,47.3793,45.8033,46.0899,29800.0],["2013-06-17",46.1705,47.4152,46.0093,47.3256,22300.0],["2013-06-18",47.5495,48.9196,46.7436,48.9196,36200.0],["2013-06-19",48.7584,49.1166,47.657,48.1584,142600.0],["2013-06-20",47.2809,48.2748,46.7525,47.5853,61100.0],["2013-06-21",47.7375,48.0241,46.7794,47.7375,57100.0],["2013-06-24",47.3435,47.4062,46.0182,46.466,49100.0],["2013-06-25",46.7794,47.2361,45.9914,46.8242,72400.0],["2013-06-26",47.3614,48.033,46.9764,47.4241,102700.0],["2013-06-27",47.5585,49.2151,47.3077,49.0181,34300.0],["2013-06-28",49.036,49.0449,47.2003,47.2361,113300.0],["2013-07-01",47.8719,49.0002,47.5316,48.7046,41700.0],["2013-07-02",48.5524,49.2151,48.1136,48.5166,23400.0],["2013-07-03",48.4271,48.7852,48.239,48.5703,11600.0],["2013-07-05",49.2509,49.4927,48.5703,49.4479,27900.0],["2013-07-08",49.5195,50.227,49.4121,50.021,33400.0],["2013-07-09",50.3344,51.803,50.1016,51.606,32700.0],["2013-07-10",51.4537,52.3492,51.4537,51.7134,19300.0],["2013-07-11",52.2507,52.385,51.7045,52.2597,40400.0],["2013-07-12",52.3492,52.3492,51.6955,52.0895,33700.0],["2013-07-15",51.9821,52.7163,51.9821,52.5552,38900.0],["2013-07-16",52.4477,52.8865,52.2507,52.7611,17500.0],["2013-07-17",53.2089,53.5939,52.3671,52.4746,25700.0],["2013-07-18",52.4746,53.3253,52.3403,52.9761,15200.0],["2013-07-19",53.0387,53.5044,52.4567,53.1731,26200.0],["2013-07-22",53.2357,53.4327,52.5462,52.9313,30500.0],["2013-07-23",52.7522,53.1551,52.6805,53.0656,10400.0],["2013-07-24",53.0745,53.3074,52.7522,53.2268,42100.0],["2013-07-25",52.8686,53.8088,52.8686,53.7103,28100.0],["2013-07-26",53.1551,53.9342,52.6268,52.8507,14200.0],["2013-07-29",52.5641,53.0119,52.2328,52.5641,11600.0],["2013-07-30",52.6537,53.1193,51.6418,52.788,21900.0],["2013-07-31",52.8238,53.2894,52.4925,52.8596,16700.0],["2013-08-01",53.2357,53.6924,52.8955,53.6118,27100.0],["2013-08-02",53.182,53.9432,53.182,53.8357,16300.0],["2013-08-05",53.8357,53.9253,53.2984,53.7103,8500.0],["2013-08-06",54.5879,54.5879,52.6626,53.191,9100.0],["2013-08-07",53.3253,53.7103,53.0835,53.4327,9100.0],["2013-08-08",53.9438,53.9438,53.0651,53.6748,11400.0],["2013-08-09",53.352,53.8452,53.2355,53.5941,46100.0],["2013-08-12",53.4058,53.9349,52.0339,53.7824,110700.0],["2013-08-13",53.7555,53.8721,53.4596,53.7555,17500.0],["2013-08-14",53.6121,54.2487,53.1727,53.6121,47800.0],["2013-08-15",52.9037,53.7735,51.8994,53.0561,49600.0],["2013-08-16",52.7154,53.1817,52.1864,52.3926,16300.0],["2013-08-19",52.1684,52.1684,50.8414,51.0386,21700.0],["2013-08-20",51.2,51.7291,50.94,51.478,11300.0],["2013-08-21",51.0745,51.7291,50.384,50.9041,11900.0],["2013-08-22",50.931,51.4242,50.3392,51.1014,20700.0],["2013-08-23",51.0207,51.6125,50.4199,51.478,26400.0],["2013-08-26",51.747,52.832,51.7291,52.6437,27300.0],["2013-08-27",51.5318,51.6215,49.326,50.5454,53800.0],["2013-08-28",50.662,51.4152,49.5053,49.586,23200.0],["2013-08-29",49.6757,49.7474,48.4562,48.8507,33700.0],["2013-08-30",48.7611,48.7611,47.0664,47.8734,42000.0],["2013-09-03",48.4472,49.039,47.2905,47.4519,68600.0],["2013-09-04",47.3891,47.5237,46.627,47.1291,64300.0],["2013-09-05",47.0753,48.6804,47.0753,48.4114,107600.0],["2013-09-06",48.4203,48.4203,47.2278,47.9092,68200.0],["2013-09-09",47.972,49.864,47.972,49.6846,39600.0],["2013-09-10",49.7205,50.3751,49.2542,50.115,52800.0],["2013-09-11",49.8909,51.0386,49.317,50.124,38000.0],["2013-09-12",50.4647,50.4647,49.5501,49.9447,18600.0],["2013-09-13",50.2316,51.0028,50.0792,50.8862,34400.0],["2013-09-16",52.0788,52.0788,50.8503,51.2449,41500.0],["2013-09-17",51.0386,51.8277,50.411,51.1462,38300.0],["2013-09-18",51.6035,52.0788,50.5634,51.7918,38300.0],["2013-09-19",52.0788,52.3209,51.4601,52.0967,40800.0],["2013-09-20",52.4195,53.1189,52.3209,52.6885,67000.0],["2013-09-23",52.814,53.2265,52.2671,52.8768,61100.0],["2013-09-24",52.6795,53.7107,52.6078,52.9934,51200.0],["2013-09-25",52.9037,54.2218,52.8678,54.0245,76500.0],["2013-09-26",54.0066,54.1501,53.2534,53.7286,24400.0],["2013-09-27",53.3969,53.4865,53.0741,53.2713,14900.0],["2013-09-30",53.101,53.3341,52.7333,53.2624,55700.0],["2013-10-01",53.1099,53.89,53.1099,53.89,19600.0],["2013-10-02",53.5762,53.5762,52.545,52.7333,22600.0],["2013-10-03",52.545,52.545,51.9622,52.0698,24500.0],["2013-10-04",52.007,52.6795,52.007,52.3657,19400.0],["2013-10-07",52.007,52.2402,51.8994,52.0339,50600.0],["2013-10-08",52.007,52.6975,52.007,52.007,37300.0],["2013-10-09",52.0519,52.5002,52.007,52.2222,23000.0],["2013-10-10",53.083,53.6569,52.7244,53.621,12500.0],["2013-10-11",53.0561,54.8405,53.0561,54.7867,20800.0],["2013-10-14",54.3563,55.2889,54.3115,55.2889,15100.0],["2013-10-15",55.253,55.253,53.8004,54.7777,33500.0],["2013-10-16",54.9392,55.1364,54.4191,55.1364,16800.0],["2013-10-17",54.715,55.8358,54.706,55.7013,32600.0],["2013-10-18",55.6565,56.4186,55.2619,56.2034,44100.0],["2013-10-21",56.0241,56.5621,55.8538,56.4814,29000.0],["2013-10-22",56.4904,57.1001,56.3021,56.7415,25400.0],["2013-10-23",56.5532,56.9029,56.0779,56.4187,17200.0],["2013-10-24",57.0463,57.0822,56.3917,56.6697,21000.0],["2013-10-25",56.8939,56.8939,55.4323,56.0241,19800.0],["2013-10-28",55.9075,56.0241,55.4323,55.9613,20400.0],["2013-10-29",56.0241,56.7504,55.9613,56.6697,16500.0],["2013-10-30",56.5531,56.6697,55.4233,55.9793,21200.0],["2013-10-31",56.1407,56.3918,55.1543,55.1543,29200.0],["2013-11-01",54.7329,54.7688,53.2982,53.7107,45900.0],["2013-11-04",54.6881,55.4592,54.1142,55.1723,40400.0],["2013-11-05",54.7688,54.9212,53.7645,54.8943,32200.0],["2013-11-06",55.4601,55.4781,54.8494,55.4242,14300.0],["2013-11-07",56.3134,56.3134,55.1817,55.541,42500.0],["2013-11-08",55.3793,55.9092,55.0919,55.8913,38000.0],["2013-11-11",55.532,55.532,53.2956,53.4842,64700.0],["2013-11-12",53.107,54.571,52.6759,54.1938,53200.0],["2013-11-13",53.8076,54.104,53.3136,54.0141,32600.0],["2013-11-14",53.8255,54.095,53.3854,53.8974,35200.0],["2013-11-15",53.574,54.068,53.4393,53.9333,60600.0],["2013-11-18",53.8255,54.1039,53.1699,53.583,80000.0],["2013-11-19",53.4393,53.4932,52.2268,52.4514,65900.0],["2013-11-20",52.5412,52.5412,51.8406,52.1101,35200.0],["2013-11-21",52.1999,52.3795,51.4814,52.2628,87100.0],["2013-11-22",52.0023,53.1968,51.7508,53.0621,66100.0],["2013-11-25",53.0621,53.8704,52.6041,52.9903,45800.0],["2013-11-26",52.8196,53.3585,52.2897,52.5502,52100.0],["2013-11-27",52.7477,52.9723,51.9753,52.8106,44800.0],["2013-11-29",53.2148,53.4034,52.4514,52.9184,20000.0],["2013-12-02",52.6939,52.6939,50.4306,51.7957,94500.0],["2013-12-03",51.5532,52.7837,51.3646,52.5502,56100.0],["2013-12-04",52.155,53.3854,52.0113,52.2718,38400.0],["2013-12-05",52.146,53.1519,51.8406,52.6849,30700.0],["2013-12-06",52.9903,53.6908,52.7029,53.4483,57700.0],["2013-12-09",53.3405,54.9572,53.1879,54.7057,146400.0],["2013-12-10",54.4812,54.7057,54.2297,54.4812,65300.0],["2013-12-11",54.4093,54.5979,53.1519,53.4124,57700.0],["2013-12-12",53.3046,54.5889,53.3046,54.3554,57600.0],["2013-12-13",54.3644,54.6428,53.8704,54.0321,33600.0],["2013-12-16",54.086,54.6249,54.0321,54.4722,56100.0],["2013-12-17",54.2836,54.4183,53.5112,54.1758,25800.0],["2013-12-18",54.068,54.8404,52.8376,54.6698,70500.0],["2013-12-19",54.4452,55.4961,53.3046,54.8225,70500.0],["2013-12-20",55.029,56.9151,54.8674,56.3314,149700.0],["2013-12-23",56.7355,56.8972,56.0619,56.8343,55400.0],["2013-12-24",57.0678,57.9749,56.6906,57.463,35300.0],["2013-12-26",57.7145,58.2893,56.5379,56.9511,42900.0],["2013-12-27",57.2115,57.3283,56.1966,56.7086,23400.0],["2013-12-30",56.7714,57.4001,56.2415,56.3673,18200.0],["2013-12-31",56.3313,56.6906,56.2415,56.475,27700.0],["2014-01-02",56.2415,57.0139,56.0978,56.7175,43600.0],["2014-01-03",56.5918,57.0139,56.0888,56.6457,45800.0],["2014-01-06",56.7175,57.0049,56.3942,56.502,41700.0],["2014-01-07",56.5649,57.2654,56.1337,56.6098,42800.0],["2014-01-08",56.4122,56.6187,55.55,56.0349,33000.0],["2014-01-09",56.2325,56.3673,55.0111,55.6308,23300.0],["2014-01-10",55.4512,55.6038,54.9392,55.2715,24500.0],["2014-01-13",54.9931,55.2356,53.7088,54.1938,22500.0],["2014-01-14",54.1938,54.8494,54.0052,54.6788,19200.0],["2014-01-15",54.6159,55.7296,54.6159,55.4871,28700.0],["2014-01-16",55.55,55.55,55.056,55.3703,14400.0],["2014-01-17",55.4691,55.6308,54.571,54.8943,22900.0],["2014-01-21",55.0829,55.4242,54.6518,55.3075,24300.0],["2014-01-22",55.1458,55.4512,54.9482,55.2536,17600.0],["2014-01-23",54.8674,54.9752,54.2836,54.9033,49300.0],["2014-01-24",54.6878,54.7596,54.3554,54.6339,88300.0],["2014-01-27",54.7686,54.7686,53.6818,53.9153,41700.0],["2014-01-28",53.9513,54.0411,52.4424,53.0172,38000.0],["2014-01-29",52.7567,53.2238,51.2479,51.652,46900.0],["2014-01-30",51.8406,52.7747,51.5532,52.2628,36000.0],["2014-01-31",51.4185,51.9664,50.8527,51.0862,49600.0],["2014-02-03",50.0713,50.4485,46.9637,48.7959,130600.0],["2014-02-04",49.2271,51.4814,48.4008,50.9245,72200.0],["2014-02-05",50.6551,50.6551,48.3828,48.5984,92000.0],["2014-02-06",48.8678,49.6492,48.1403,48.5804,86500.0],["2014-02-07",48.6164,49.6422,48.5354,49.2642,66200.0],["2014-02-10",49.0933,49.3992,47.4286,48.5354,57600.0],["2014-02-11",48.5354,49.0753,47.8875,48.5894,62700.0],["2014-02-12",48.6434,49.3902,48.4904,48.9133,37700.0],["2014-02-13",48.6884,49.4622,48.3644,49.0393,40800.0],["2014-02-14",49.1203,49.5342,48.5354,48.9043,27900.0],["2014-02-18",49.3542,49.8941,48.6074,49.5162,181900.0],["2014-02-19",49.2012,50.5689,48.6524,48.8323,30700.0],["2014-02-20",48.8953,50.0741,48.8503,49.7591,17300.0],["2014-02-21",50.0291,50.6589,49.5522,49.7771,31800.0],["2014-02-24",50.0291,50.461,49.4442,49.7231,17700.0],["2014-02-25",49.5432,49.6871,48.6254,48.8683,29200.0],["2014-02-26",49.1113,50.551,49.0303,50.1011,38500.0],["2014-02-27",49.7771,49.8761,49.2373,49.8311,9900.0],["2014-02-28",50.0021,50.5869,49.5162,49.7681,19300.0],["2014-03-03",49.5882,49.6602,48.6614,49.4892,27000.0],["2014-03-04",50.281,52.5035,49.9211,51.2888,73200.0],["2014-03-05",51.3608,51.9367,51.0728,51.3248,23900.0],["2014-03-06",51.8017,52.3866,51.6307,52.1886,21900.0],["2014-03-07",52.3146,52.4226,51.2168,51.5407,18300.0],["2014-03-10",51.6127,51.7747,51.1988,51.7477,13300.0],["2014-03-11",51.6127,51.7387,48.9043,49.5072,21300.0],["2014-03-12",49.1383,49.6062,48.6884,49.4352,17800.0],["2014-03-13",49.4622,49.4622,48.6524,49.1023,27800.0],["2014-03-14",48.9583,49.2912,48.7604,49.0393,9800.0],["2014-03-17",49.7052,50.1821,49.4082,49.4262,15900.0],["2014-03-18",49.2012,50.092,49.1832,49.7141,32800.0],["2014-03-19",49.5342,50.0561,49.0573,49.2912,36800.0],["2014-03-20",49.3722,50.0471,49.1113,49.5612,62200.0],["2014-03-21",49.8851,50.362,49.2912,49.9841,80600.0],["2014-03-24",49.9481,49.9751,48.8323,49.6332,50100.0],["2014-03-25",49.7142,50.1281,48.5264,48.6794,113500.0],["2014-03-26",49.0663,49.0663,47.6986,48.2385,60100.0],["2014-03-27",48.3734,48.7064,47.1317,48.2295,33600.0],["2014-03-28",48.0945,48.6164,47.4106,47.9505,60800.0],["2014-03-31",48.0855,48.4634,47.9235,48.2115,67400.0],["2014-04-01",49.0843,49.3002,48.4274,49.2282,61900.0],["2014-04-02",49.1473,49.3812,48.6074,49.1293,73100.0],["2014-04-03",49.1023,50.0741,49.1023,49.8671,81300.0],["2014-04-04",50.281,50.326,49.3722,49.8491,85700.0],["2014-04-07",49.5342,49.6692,49.0573,49.4352,63200.0],["2014-04-08",49.4622,50.596,49.3182,49.6602,62600.0],["2014-04-09",49.7051,50.0831,49.1203,49.9301,50100.0],["2014-04-10",49.7951,50.236,49.4892,49.8491,96500.0],["2014-04-11",49.2822,50.398,49.2822,49.6152,70800.0],["2014-04-14",50.2181,50.335,49.5972,49.9751,69600.0],["2014-04-15",49.9931,51.2348,49.5972,50.416,55900.0],["2014-04-16",50.7939,51.4418,50.11,51.0368,56700.0],["2014-04-17",50.9649,53.4573,50.8389,52.9444,80800.0],["2014-04-21",52.8455,53.2684,52.4496,52.6835,48000.0],["2014-04-22",52.7825,53.5023,52.5125,53.1874,50200.0],["2014-04-23",53.0434,53.2594,52.6835,52.7375,42800.0],["2014-04-24",52.8455,53.0884,52.5035,52.8185,108400.0],["2014-04-25",52.4405,53.3673,52.4405,52.8635,106500.0],["2014-04-28",52.9984,53.5383,52.5125,52.6835,58100.0],["2014-04-29",52.7195,53.1784,52.1886,52.5035,133400.0],["2014-04-30",52.2156,53.6463,52.1886,53.4213,72000.0],["2014-05-01",53.1064,54.5191,52.3326,54.3571,281000.0],["2014-05-02",55.1759,66.6754,55.1759,63.2652,525800.0],["2014-05-05",62.6623,64.2909,62.1584,64.138,160000.0],["2014-05-06",63.6341,66.4325,63.6341,66.3695,173200.0],["2014-05-07",66.2885,67.5392,65.9286,67.3773,126800.0],["2014-05-08",67.152,68.008,67.0349,67.098,77100.0],["2014-05-09",66.7196,68.044,66.4583,67.9539,106700.0],["2014-05-12",68.0891,70.5038,68.053,70.0893,73300.0],["2014-05-13",69.6568,69.9722,68.6747,69.2424,70600.0],["2014-05-14",68.909,68.927,67.2421,67.3503,73500.0],["2014-05-15",66.8457,67.5755,66.1339,67.2962,59300.0],["2014-05-16",67.134,67.5665,66.4943,67.5034,65200.0],["2014-05-19",67.5034,67.5034,66.1249,66.4943,99900.0],["2014-05-20",66.4943,67.3683,65.7104,66.2961,85900.0],["2014-05-21",66.8096,66.8096,65.1338,66.3681,60100.0],["2014-05-22",66.233,66.7646,65.8816,66.4132,50900.0],["2014-05-23",66.3772,66.8006,66.0979,66.6835,75000.0],["2014-05-27",67.161,67.8908,66.9538,67.5485,68400.0],["2014-05-28",67.2601,67.4313,66.6474,66.7105,35000.0],["2014-05-29",67.0079,67.161,65.9987,66.4673,61700.0],["2014-05-30",66.6204,66.7736,66.1429,66.5303,74200.0],["2014-06-02",66.4763,66.8097,65.6654,66.6385,68200.0],["2014-06-03",66.0708,66.4042,64.6652,65.4311,76700.0],["2014-06-04",64.9986,67.5845,64.9626,67.17,109100.0],["2014-06-05",67.098,70.0893,66.8547,69.4496,59600.0],["2014-06-06",69.9001,70.72,69.7379,70.1524,43900.0],["2014-06-09",70.3146,70.4137,69.9632,70.2605,37600.0],["2014-06-10",70.0623,70.0623,69.3144,69.6028,31100.0],["2014-06-11",69.3595,69.5938,67.8368,68.2062,36000.0],["2014-06-12",68.2963,68.2963,66.5934,67.116,47500.0],["2014-06-13",67.5124,67.5124,66.5213,67.0439,38900.0],["2014-06-16",67.152,67.2151,66.0708,66.8818,27800.0],["2014-06-17",67.0169,67.8999,66.2691,67.4494,43400.0],["2014-06-18",67.7197,67.7197,66.1609,67.3773,40900.0],["2014-06-19",67.4133,67.5034,66.4763,67.3412,69800.0],["2014-06-20",67.2601,68.4855,67.2061,68.08,76900.0],["2014-06-23",67.8278,68.4225,67.3232,68.1792,53700.0],["2014-06-24",67.8548,68.9721,67.5395,67.9089,62800.0],["2014-06-25",67.5034,68.2603,66.7556,67.981,63200.0],["2014-06-26",67.7196,68.1071,66.8547,68.053,46900.0],["2014-06-27",67.4674,69.1613,67.4674,67.6115,259800.0],["2014-06-30",67.3863,67.8548,66.7015,67.1069,112600.0],["2014-07-01",67.3052,68.0981,67.3052,67.7467,151600.0],["2014-07-02",67.7197,68.053,67.2601,67.3683,95100.0],["2014-07-03",67.5665,68.1431,67.161,67.161,53000.0],["2014-07-07",67.1971,67.1971,65.7645,66.4763,64000.0],["2014-07-08",66.3501,66.4583,65.6654,66.0078,116700.0],["2014-07-09",65.8185,66.9718,65.8185,66.6475,58200.0],["2014-07-10",65.4852,66.3051,65.305,65.6924,46000.0],["2014-07-11",65.287,65.7014,64.9716,65.1608,39100.0],["2014-07-14",65.8276,66.1069,65.5302,65.8095,34600.0],["2014-07-15",65.8726,66.1699,64.6652,64.7103,38800.0],["2014-07-16",64.6653,65.2599,64.0255,64.3859,44200.0],["2014-07-17",64.2328,64.7463,63.4579,63.8093,45600.0],["2014-07-18",63.6021,65.305,63.521,65.0077,53600.0],["2014-07-21",64.5572,64.6022,63.6832,64.0165,24000.0],["2014-07-22",64.1427,64.8995,64.0255,64.431,22200.0],["2014-07-23",64.3769,64.3769,63.4849,63.7012,29700.0],["2014-07-24",63.6922,64.1427,62.8452,63.3858,31900.0],["2014-07-25",62.9623,63.0434,62.0523,62.2235,28900.0],["2014-07-28",62.2235,62.2235,61.0973,61.6108,33500.0],["2014-07-29",61.701,61.701,60.5747,60.6648,43100.0],["2014-07-30",61.0883,61.0883,60.0611,60.6648,33300.0],["2014-07-31",60.2233,60.3404,58.5744,59.4214,79100.0],["2014-08-01",59.3133,60.2774,59.0069,59.8449,67200.0],["2014-08-04",59.944,61.0252,59.025,60.7279,49800.0],["2014-08-05",60.2864,61.5478,60.2864,61.2414,33600.0],["2014-08-06",60.9801,61.9622,60.7639,61.6018,26500.0],["2014-08-07",61.7462,63.0275,60.7717,62.5312,73600.0],["2014-08-08",62.4861,63.0004,61.8184,62.5944,31000.0],["2014-08-11",62.5944,63.8216,62.432,63.1448,26300.0],["2014-08-12",62.82,64.1193,62.82,63.1087,28400.0],["2014-08-13",63.4516,64.2817,63.2441,63.8125,36700.0],["2014-08-14",63.7764,64.0291,63.3884,63.7764,20800.0],["2014-08-15",63.7764,63.7764,61.7191,63.0004,52900.0],["2014-08-18",63.623,64.4351,63.4335,64.4351,30300.0],["2014-08-19",64.2276,65.5179,64.1103,65.2923,45300.0],["2014-08-20",64.9224,65.3194,64.4081,64.8773,39500.0],["2014-08-21",64.9134,65.6984,63.8847,65.2202,45600.0],["2014-08-22",65.1931,65.1931,63.7494,64.5344,28700.0],["2014-08-25",64.76,64.8231,63.8937,64.4712,23800.0],["2014-08-26",64.6066,64.8863,64.002,64.6697,41900.0],["2014-08-27",64.9675,66.8804,64.6517,66.5465,88500.0],["2014-08-28",66.4834,67.4399,65.7706,67.2955,61300.0],["2014-08-29",67.2053,67.6745,66.8985,67.3406,62400.0],["2014-09-02",67.4489,67.891,66.6007,67.512,45500.0],["2014-09-03",67.9362,68.1347,67.079,67.5391,88000.0],["2014-09-04",67.2504,68.1437,67.097,67.512,60300.0],["2014-09-05",67.2865,68.6761,65.7706,68.5497,36700.0],["2014-09-08",68.658,69.4701,68.0535,68.9919,40300.0],["2014-09-09",68.5949,68.8746,66.9978,67.079,41900.0],["2014-09-10",66.9797,68.2069,66.8534,68.1347,84900.0],["2014-09-11",67.8369,68.658,67.6925,68.3873,34200.0],["2014-09-12",68.2881,68.3693,67.4399,67.7557,70700.0],["2014-09-15",67.5662,68.1617,67.0068,67.6835,56500.0],["2014-09-16",67.6113,67.7196,66.8714,67.2233,22900.0],["2014-09-17",67.0248,67.9722,67.0248,67.088,43400.0],["2014-09-18",67.088,67.9813,66.5466,67.9001,30300.0],["2014-09-19",67.5572,67.891,67.2143,67.7918,105700.0],["2014-09-22",67.1692,67.2323,66.0954,66.4834,57800.0],["2014-09-23",66.339,66.7361,66.0954,66.1496,33500.0],["2014-09-24",66.4022,67.4579,65.6171,67.0428,53200.0],["2014-09-25",66.9526,67.2504,65.951,66.8624,46700.0],["2014-09-26",67.2233,68.9919,66.5466,68.9378,67000.0],["2014-09-29",68.1437,68.3332,67.3226,67.8008,80400.0],["2014-09-30",67.9181,68.3964,66.8895,66.8985,71200.0],["2014-10-01",66.9707,66.9707,65.554,65.8067,64900.0],["2014-10-02",65.5991,66.8083,65.3916,66.1225,56300.0],["2014-10-03",66.9707,66.9707,65.8879,66.6368,27500.0],["2014-10-06",66.6188,67.0248,65.5631,66.2759,51900.0],["2014-10-07",65.9601,66.1405,65.2653,65.5089,37800.0],["2014-10-08",65.2833,65.7345,63.6592,64.9675,96400.0],["2014-10-09",64.751,64.8412,63.9479,63.984,36000.0],["2014-10-10",63.6591,64.2817,63.3884,63.8937,55200.0],["2014-10-13",64.1554,64.4893,63.4245,63.7313,51500.0],["2014-10-14",64.6246,65.4638,63.4606,64.9404,56600.0],["2014-10-15",64.3629,65.157,63.5869,64.7239,73300.0],["2014-10-16",64.0742,67.6294,64.0742,67.1421,84000.0],["2014-10-17",68.1166,68.2069,66.4924,66.8895,67200.0],["2014-10-20",66.8443,68.0264,66.8443,67.6654,49900.0],["2014-10-21",67.9903,69.3438,67.3587,69.2355,51000.0],["2014-10-22",69.1723,70.0566,68.8836,69.2445,78400.0],["2014-10-23",70.1739,71.2657,70.0386,70.5258,26300.0],["2014-10-24",70.58,70.7153,69.6235,70.192,27200.0],["2014-10-27",70.1108,70.1829,69.5242,69.9393,32800.0],["2014-10-28",70.1198,72.3124,69.1994,72.2763,92900.0],["2014-10-29",72.8448,74.0449,71.3289,73.6749,60800.0],["2014-10-30",73.1155,74.7036,72.908,74.4961,59200.0],["2014-10-31",76.427,78.5475,74.469,77.8257,97100.0],["2014-11-03",77.6813,77.6813,75.1096,75.5608,81400.0],["2014-11-04",75.5969,75.5969,72.3395,72.529,67200.0],["2014-11-05",72.8899,73.5396,71.9696,72.3576,59200.0],["2014-11-06",72.5654,72.8636,72.0051,72.7281,33300.0],["2014-11-07",72.5202,72.5202,71.1647,71.8154,60100.0],["2014-11-10",71.5171,72.5383,71.4358,72.231,38400.0],["2014-11-11",72.475,72.7913,71.8425,71.9871,56400.0],["2014-11-12",71.9961,72.9811,71.8425,72.6467,18100.0],["2014-11-13",72.3576,72.9269,71.4358,71.6708,47300.0],["2014-11-14",71.9509,73.1438,71.0111,71.96,44900.0],["2014-11-17",71.8425,72.3847,71.2822,71.3454,29300.0],["2014-11-18",71.6708,73.0715,70.9388,71.1466,40500.0],["2014-11-19",71.4268,71.4268,68.9597,69.1676,27700.0],["2014-11-20",69.1314,69.267,68.788,69.0049,18800.0],["2014-11-21",70.1797,70.505,67.9386,68.1193,48900.0],["2014-11-24",68.3723,68.6254,67.6132,68.4898,28800.0],["2014-11-25",67.7669,69.1766,67.7669,68.3633,28100.0],["2014-11-26",68.047,68.2729,67.559,67.9747,24600.0],["2014-11-28",67.8753,67.8753,65.8692,65.9415,26700.0],["2014-12-01",66.086,66.2848,64.8841,65.1823,51000.0],["2014-12-02",65.2004,66.1402,64.604,65.0558,35700.0],["2014-12-03",65.3179,67.315,64.613,66.077,33400.0],["2014-12-04",65.833,67.1976,65.1733,65.8421,64800.0],["2014-12-05",65.6432,66.9445,65.6432,65.9957,47400.0],["2014-12-08",65.9866,66.9626,64.9384,64.9474,22300.0],["2014-12-09",64.5136,68.1645,64.1612,67.6042,60900.0],["2014-12-10",67.0891,68.3904,65.7607,65.8601,64000.0],["2014-12-11",66.3571,68.1554,66.3571,67.7849,48300.0],["2014-12-12",66.8813,68.5802,66.7728,67.1162,56000.0],["2014-12-15",67.3693,67.4867,65.58,66.1674,72000.0],["2014-12-16",66.809,68.4717,66.1131,66.1945,72700.0],["2014-12-17",66.4204,67.3693,64.7215,67.1072,60200.0],["2014-12-18",67.8211,69.3754,67.2427,69.3212,36600.0],["2014-12-19",69.0591,70.1345,68.2097,69.52,221100.0],["2014-12-22",69.8002,70.017,68.3543,69.6375,39600.0],["2014-12-23",70.2881,71.9148,69.3122,70.5683,26200.0],["2014-12-24",70.984,71.5262,70.1887,70.6406,24800.0],["2014-12-26",71.0473,71.725,70.5593,71.6708,10700.0],["2014-12-29",71.6256,72.8456,71.2189,71.4629,23800.0],["2014-12-30",71.237,72.4389,70.3785,70.6406,28500.0],["2014-12-31",71.0924,71.5352,69.5742,69.8182,35800.0],["2015-01-02",70.261,70.3966,67.4235,67.7578,69700.0],["2015-01-05",67.4958,67.7488,65.6794,66.2487,31400.0],["2015-01-06",66.5017,66.5017,63.637,64.0979,51400.0],["2015-01-07",64.4232,64.8389,63.6099,64.7124,38800.0],["2015-01-08",65.354,66.068,64.0618,64.8028,59900.0],["2015-01-09",64.6311,64.9113,63.7274,64.1974,103200.0],["2015-01-12",64.36,64.36,62.0014,62.6521,103200.0],["2015-01-13",63.2756,64.6582,63.122,64.6582,51500.0],["2015-01-14",64.116,66.086,64.116,65.8511,59200.0],["2015-01-15",66.3752,66.8632,65.3089,65.9686,84900.0],["2015-01-16",65.589,67.4506,65.4715,66.7005,82200.0],["2015-01-20",66.8993,67.3602,65.7426,66.0951,72800.0],["2015-01-21",65.8782,66.2848,64.857,65.3992,42200.0],["2015-01-22",66.2939,66.7819,65.0107,66.5108,41900.0],["2015-01-23",66.321,66.9626,64.7938,66.077,34100.0],["2015-01-26",66.1945,67.0891,65.0558,66.583,51600.0],["2015-01-27",66.077,66.1041,64.2606,64.7938,54300.0],["2015-01-28",64.7937,65.1733,62.9051,63.384,62100.0],["2015-01-29",63.384,64.5859,62.5527,64.2425,104800.0],["2015-01-30",63.6461,64.0798,62.9412,63.3388,88000.0],["2015-02-02",63.4653,65.2365,61.8026,64.3148,79000.0],["2015-02-03",62.8689,65.354,60.2934,65.1372,131400.0],["2015-02-04",64.4323,65.2727,61.893,64.1431,130500.0],["2015-02-05",64.2154,65.336,63.619,64.6402,77300.0],["2015-02-06",64.6492,65.4458,64.2147,64.7126,63700.0],["2015-02-09",64.3143,66.1156,63.2461,63.572,60600.0],["2015-02-10",63.9431,64.5406,62.6668,64.0155,81000.0],["2015-02-11",63.7078,64.957,63.4543,64.4138,40800.0],["2015-02-12",64.6673,65.2647,64.2781,64.957,38800.0],["2015-02-13",64.7669,65.3643,64.2962,64.7488,29900.0],["2015-02-17",64.8302,65.4548,64.26,65.0384,41100.0],["2015-02-18",64.8031,65.8803,64.5858,65.4458,66700.0],["2015-02-19",65.8078,65.8441,64.8121,65.2285,49100.0],["2015-02-20",64.8845,65.1833,63.7168,65.0746,47900.0],["2015-02-23",64.785,65.4639,63.5449,64.9479,45500.0],["2015-02-24",64.8121,66.876,64.7669,66.0251,102000.0],["2015-02-25",65.7083,66.7674,65.1199,66.6768,57000.0],["2015-02-26",66.5501,66.5954,65.5272,65.6811,52400.0],["2015-02-27",65.8893,66.2333,65.0746,65.6268,49000.0],["2015-03-02",65.6449,66.0794,65.0837,65.7897,103900.0],["2015-03-03",65.4005,65.9074,64.5587,65.129,69600.0],["2015-03-04",64.6764,65.5816,64.1423,64.9479,56400.0],["2015-03-05",64.8574,66.1428,64.6673,65.9255,56600.0],["2015-03-06",65.6811,66.5863,65.0203,66.2876,69500.0],["2015-03-09",66.0794,67.3105,66.0794,67.0661,29100.0],["2015-03-10",66.532,67.3919,66.4596,66.9393,47000.0],["2015-03-11",66.8398,67.3195,66.0251,66.9846,57900.0],["2015-03-12",67.6183,69.0937,67.048,69.0756,52800.0],["2015-03-13",69.0937,69.1028,68.1252,68.8855,44600.0],["2015-03-16",66.36,71.1033,64.9117,70.5692,70600.0],["2015-03-17",70.1619,72.3072,70.1619,71.9632,56800.0],["2015-03-18",71.6102,73.1852,71.3205,73.1309,42800.0],["2015-03-19",72.7507,73.0766,71.5468,72.1352,35400.0],["2015-03-20",72.4067,75.8827,72.4067,75.3124,133900.0],["2015-03-23",75.3758,75.3758,73.3029,74.1809,64500.0],["2015-03-24",73.9365,74.6064,73.6921,74.2805,39700.0],["2015-03-25",74.018,74.6335,73.7826,74.0632,48600.0],["2015-03-26",73.6559,74.1266,72.6964,73.2667,42800.0],["2015-03-27",73.2305,73.7826,72.6059,73.5111,123900.0],["2015-03-30",73.8188,76.0185,73.7645,74.6788,100500.0],["2015-03-31",74.0995,74.8146,73.4206,74.3439,131400.0],["2015-04-01",74.0542,74.7965,73.0313,74.6426,59000.0],["2015-04-02",74.9504,75.756,73.8098,74.534,94300.0],["2015-04-06",73.9275,76.462,73.9275,74.9051,95700.0],["2015-04-07",75.1857,75.24,73.8732,74.2443,69100.0],["2015-04-08",74.0452,74.8327,73.8189,74.7512,103100.0],["2015-04-09",75.0137,75.3939,73.8007,74.4615,64600.0],["2015-04-10",74.8689,75.1314,74.2262,74.7059,47300.0],["2015-04-13",74.5249,75.0047,74.0542,74.4072,58700.0],["2015-04-14",74.2533,74.6969,73.7464,74.6878,49100.0],["2015-04-15",75.1133,75.6745,74.3529,75.3667,63900.0],["2015-04-16",75.068,76.2719,74.6154,75.593,134800.0],["2015-04-17",74.8327,74.8508,73.9999,74.4706,91000.0],["2015-04-20",74.6697,75.059,74.4706,74.5249,81500.0],["2015-04-21",74.6969,74.724,73.9727,74.5973,49500.0],["2015-04-22",74.5611,74.8327,74.0723,74.7059,65200.0],["2015-04-23",74.3076,74.9141,74.0361,74.8055,56900.0],["2015-04-24",74.7693,74.8055,74.2443,74.6969,45200.0],["2015-04-27",74.6879,74.9866,74.1809,74.4978,88500.0],["2015-04-28",74.2895,75.1042,74.19,74.5158,68700.0],["2015-04-29",74.1266,74.6607,73.3843,74.4072,60900.0],["2015-04-30",73.9818,74.3529,72.5244,73.2033,115600.0],["2015-05-01",72.5335,73.6649,72.3343,72.4067,155000.0],["2015-05-04",72.271,73.2305,70.2614,71.1576,153800.0],["2015-05-05",71.2752,71.8998,70.4424,71.058,113100.0],["2015-05-06",71.1485,71.9813,70.5239,71.8817,53400.0],["2015-05-07",71.7548,72.1809,71.3559,71.918,50400.0],["2015-05-08",72.5254,73.3957,71.8999,72.054,86700.0],["2015-05-11",71.7186,72.9878,71.7186,72.607,64600.0],["2015-05-12",72.6795,72.6795,71.1111,71.3106,63400.0],["2015-05-13",71.3015,72.5073,70.8936,72.0177,69300.0],["2015-05-14",72.5254,74.7011,71.4738,74.1844,79600.0],["2015-05-15",74.0575,74.0575,72.0902,73.0784,41100.0],["2015-05-18",72.743,73.9487,72.4166,73.2144,41200.0],["2015-05-19",73.1237,74.6195,72.4257,73.169,50300.0],["2015-05-20",72.9242,74.4745,72.9242,74.0212,82300.0],["2015-05-21",74.1391,75.3902,73.3957,73.6586,83800.0],["2015-05-22",73.6949,73.8127,73.0875,73.1509,34500.0],["2015-05-26",72.8789,74.266,71.3196,71.6823,60200.0],["2015-05-27",71.3741,72.5526,70.821,72.4801,74700.0],["2015-05-28",71.9633,72.7339,71.1746,72.4891,55200.0],["2015-05-29",72.199,72.9152,71.0296,72.5345,64000.0],["2015-06-01",72.7339,72.7339,71.3015,71.7729,52500.0],["2015-06-02",71.5735,73.6405,71.3196,73.169,52000.0],["2015-06-03",73.3504,74.3838,73.024,73.4954,43300.0],["2015-06-04",73.2506,73.2778,72.1174,72.6614,49600.0],["2015-06-05",72.616,73.441,71.918,73.3322,39000.0],["2015-06-08",72.9696,73.9396,72.9061,73.6767,39400.0],["2015-06-09",73.568,73.9669,72.8427,73.6133,59500.0],["2015-06-10",74.2116,75.7981,73.9578,74.6014,78500.0],["2015-06-11",74.7827,75.0728,73.6133,74.1935,24900.0],["2015-06-12",73.9578,74.0575,73.2507,73.577,30400.0],["2015-06-15",73.0421,73.713,72.335,73.4229,65300.0],["2015-06-16",73.3322,75.3992,73.2144,75.2451,55700.0],["2015-06-17",75.5261,75.7528,74.3929,74.5742,59700.0],["2015-06-18",74.8553,76.2605,74.2932,75.8344,89200.0],["2015-06-19",75.5443,75.9975,75.0638,75.2904,56900.0],["2015-06-22",75.4717,75.8888,74.7102,75.4264,61100.0],["2015-06-23",75.1635,76.0157,74.547,75.7256,74500.0],["2015-06-24",75.6802,75.6984,75.1363,75.4536,78900.0],["2015-06-25",75.7981,75.7981,74.7737,75.236,50500.0],["2015-06-26",75.2542,75.9975,73.6949,74.1481,119300.0],["2015-06-29",73.4863,73.8308,72.0993,72.4257,49900.0],["2015-06-30",73.3141,73.3141,72.3894,72.4619,75200.0],["2015-07-01",72.743,74.1028,72.5707,73.7583,94300.0],["2015-07-02",73.8399,74.3929,73.296,73.6767,46400.0],["2015-07-06",72.4619,74.5107,70.8845,74.0212,56200.0],["2015-07-07",74.1209,74.5198,73.1056,74.2569,52700.0],["2015-07-08",73.7221,73.7493,70.404,70.8936,103200.0],["2015-07-09",71.6279,72.471,70.0233,72.1628,73400.0],["2015-07-10",72.7792,73.7492,72.2444,73.4501,62100.0],["2015-07-13",73.849,75.4264,73.8036,73.9215,80100.0],["2015-07-14",74.0031,74.5289,73.4954,74.3476,55400.0],["2015-07-15",74.0937,74.3022,72.8517,73.169,52900.0],["2015-07-16",73.5226,73.7311,72.7067,72.7611,52000.0],["2015-07-17",72.5435,72.5435,71.6551,72.0721,53100.0],["2015-07-20",71.9089,71.9089,70.9298,71.1927,53900.0],["2015-07-21",70.8664,71.4194,69.6606,70.6397,95700.0],["2015-07-22",70.3133,70.8573,70.1683,70.4221,67500.0],["2015-07-23",70.54,71.4738,69.6788,69.9054,70200.0],["2015-07-24",69.57,69.57,68.1467,68.3098,84000.0],["2015-07-27",67.9019,68.2826,67.4123,67.7568,53600.0],["2015-07-28",67.7568,67.8112,66.9228,67.5393,93600.0],["2015-07-29",67.5121,67.8022,66.8049,67.7206,63100.0],["2015-07-30",67.3217,67.784,66.4514,67.3489,40500.0],["2015-07-31",67.6753,68.2464,67.4305,67.8475,42300.0],["2015-08-03",67.6934,67.6934,66.6508,67.3761,54100.0],["2015-08-04",67.358,67.358,65.7443,66.3064,70100.0],["2015-08-05",66.3063,67.5936,65.6173,65.9981,68100.0],["2015-08-06",65.9254,67.3874,64.8539,65.3715,79000.0],["2015-08-07",65.0719,65.308,63.8733,64.3273,94900.0],["2015-08-10",64.8085,66.5248,64.7631,66.1706,50300.0],["2015-08-11",65.6076,66.325,65.5259,66.1615,53700.0],["2015-08-12",65.8074,66.8154,65.081,66.4158,59600.0],["2015-08-13",66.2796,68.5044,65.653,67.4782,64200.0],["2015-08-14",67.3874,69.0674,67.2512,68.6496,61200.0],["2015-08-17",68.5861,68.9584,68.1684,68.4317,41700.0],["2015-08-18",68.4771,68.6224,67.2785,67.6962,31200.0],["2015-08-19",67.5418,67.6145,66.5883,67.0605,23600.0],["2015-08-20",66.4067,66.8335,65.9073,65.9345,31400.0],["2015-08-21",64.8358,66.3885,64.1093,65.4805,63800.0],["2015-08-24",62.7472,65.5532,60.8221,64.1457,74800.0],["2015-08-25",68.1048,73.2354,67.3511,70.4295,139000.0],["2015-08-26",71.6554,71.6554,69.1763,70.2842,104800.0],["2015-08-27",70.7291,71.3284,69.585,70.6837,91900.0],["2015-08-28",70.7745,72.1548,70.5294,71.955,67500.0],["2015-08-31",71.7915,73.0719,71.6644,72.6633,47800.0],["2015-09-01",72.0095,72.1366,69.1763,69.5668,68600.0],["2015-09-02",70.0571,71.0106,69.14,70.9289,57800.0],["2015-09-03",70.711,71.7098,70.3659,70.9471,89000.0],["2015-09-04",70.4204,71.3103,70.2933,70.7019,26900.0],["2015-09-08",71.6372,72.3636,71.1105,71.8188,24000.0],["2015-09-09",72.2819,72.2819,70.602,70.6474,37900.0],["2015-09-10",70.2751,71.0924,70.1934,70.8199,27600.0],["2015-09-11",70.2569,71.0469,69.4487,70.4022,84200.0],["2015-09-14",70.384,70.5112,68.7314,68.9947,54500.0],["2015-09-15",68.9675,70.1479,68.8313,69.8029,96700.0],["2015-09-16",69.9573,72.1911,69.9573,71.7552,48400.0],["2015-09-17",71.8006,72.6361,70.8018,71.1287,71700.0],["2015-09-18",70.3386,70.3386,68.9765,69.2126,71000.0],["2015-09-21",69.7212,69.7212,68.4499,68.7859,41700.0],["2015-09-22",67.6962,67.9958,67.1967,67.6508,55700.0],["2015-09-23",67.7325,67.8415,65.9073,66.0072,61400.0],["2015-09-24",65.6621,67.224,64.8267,67.0152,59200.0],["2015-09-25",67.4873,69.1945,66.7427,68.1411,78300.0],["2015-09-28",67.6689,69.5032,66.779,68.2592,61400.0],["2015-09-29",68.5589,69.8665,68.1956,69.5305,60200.0],["2015-09-30",70.1479,70.3749,67.787,68.4226,92100.0],["2015-10-01",68.7132,68.8313,66.3069,67.333,60000.0],["2015-10-02",66.6882,69.9482,66.2342,69.367,107900.0],["2015-10-05",69.9209,71.5827,69.9209,71.165,60900.0],["2015-10-06",71.0923,72.0367,70.5293,70.711,51300.0],["2015-10-07",71.4192,72.9539,71.1468,72.745,61800.0],["2015-10-08",72.8903,75.7325,72.8903,75.2785,50800.0],["2015-10-09",75.3693,75.3693,73.8619,73.9346,41800.0],["2015-10-12",74.1344,75.2604,73.8166,74.7791,34000.0],["2015-10-13",74.1888,74.8699,72.5634,72.5634,36200.0],["2015-10-14",72.636,72.6905,70.8472,70.9925,40900.0],["2015-10-15",70.9743,71.3647,69.4851,71.3103,66800.0],["2015-10-16",71.5736,71.5736,69.9573,71.0742,52500.0],["2015-10-19",70.6292,71.6826,70.3296,71.3466,40400.0],["2015-10-20",71.2467,72.0186,70.5203,71.8006,24900.0],["2015-10-21",71.9459,72.8267,71.174,71.9368,65100.0],["2015-10-22",72.0458,73.9437,71.9459,73.4715,39700.0],["2015-10-23",74.0254,74.0889,72.3182,73.6349,27200.0],["2015-10-26",73.6622,73.8529,72.4908,72.627,47100.0],["2015-10-27",72.2546,73.2081,71.3738,72.4635,65700.0],["2015-10-28",73.081,78.5294,72.6088,76.7042,182000.0],["2015-10-29",76.232,80.7269,74.207,79.946,121800.0],["2015-10-30",79.9278,84.1775,79.9187,81.4715,128800.0],["2015-11-02",81.1719,83.7598,79.5192,82.8699,105500.0],["2015-11-03",82.5794,84.5408,81.4897,82.8609,129300.0],["2015-11-04",83.1514,83.324,81.6259,82.7519,72400.0],["2015-11-05",82.7974,83.9979,81.8606,83.243,48600.0],["2015-11-06",83.143,83.4249,82.0334,82.7792,45400.0],["2015-11-09",82.4972,82.5063,80.9602,81.7151,57800.0],["2015-11-10",81.4514,83.5795,80.9966,83.3794,79200.0],["2015-11-11",83.7978,84.489,82.9065,83.3794,39500.0],["2015-11-12",82.4881,82.6518,80.7874,81.0239,35200.0],["2015-11-13",80.5964,82.7973,80.5964,81.4604,56100.0],["2015-11-16",81.0694,81.5423,80.1326,81.0239,46700.0],["2015-11-17",81.415,81.8515,79.8052,80.6419,66700.0],["2015-11-18",81.0512,82.761,80.0963,82.7428,51200.0],["2015-11-19",82.6973,83.0884,81.6787,81.7969,97900.0],["2015-11-20",81.8515,82.6155,81.5241,81.7424,144200.0],["2015-11-23",82.1607,82.479,81.3604,82.3153,63400.0],["2015-11-24",81.7788,82.3335,80.6147,82.088,62600.0],["2015-11-25",82.0607,82.6155,81.4604,81.8515,51300.0],["2015-11-27",81.9515,82.7792,81.5969,82.1062,30200.0],["2015-11-30",82.2426,82.2426,80.6419,81.2786,93700.0],["2015-12-01",81.3877,81.8788,80.4146,81.3786,94800.0],["2015-12-02",81.1967,82.2426,79.6233,80.8875,114900.0],["2015-12-03",81.3422,81.4423,78.3046,79.0231,64100.0],["2015-12-04",78.9776,80.8875,78.5138,78.9958,131000.0],["2015-12-07",78.6684,79.0959,76.5312,77.3042,79600.0],["2015-12-08",76.5221,76.8586,74.494,74.9487,112600.0],["2015-12-09",74.9123,75.4216,73.3844,73.9938,85000.0],["2015-12-10",74.0574,74.5667,72.5477,73.1025,101200.0],["2015-12-11",71.8929,73.6845,71.2199,73.1389,118000.0],["2015-12-14",73.3026,74.2939,72.6478,74.0483,102800.0],["2015-12-15",74.4667,75.2306,73.5754,74.1029,66300.0],["2015-12-16",74.6304,74.6395,73.1753,73.9938,37600.0],["2015-12-17",73.8574,73.9483,72.9297,73.148,63800.0],["2015-12-18",72.9115,73.9301,72.5659,73.2935,136500.0],["2015-12-21",74.0938,74.6668,73.6482,74.6031,91000.0],["2015-12-22",74.5667,76.7767,74.5394,76.1492,68600.0],["2015-12-23",76.4493,76.9313,75.4671,75.7218,71700.0],["2015-12-24",76.1856,76.4948,75.2306,75.5308,43300.0],["2015-12-28",75.6035,77.0405,74.1848,76.7767,72900.0],["2015-12-29",77.1314,78.2682,76.3493,77.8044,75700.0],["2015-12-30",77.6407,78.05,76.5857,76.6949,54200.0],["2015-12-31",76.7312,77.2223,75.3125,75.6217,97200.0],["2016-01-04",74.5576,74.5667,72.7023,73.9938,87200.0],["2016-01-05",74.0029,74.9851,73.0752,73.9847,85700.0],["2016-01-06",72.8842,73.8664,72.384,72.8478,54600.0],["2016-01-07",71.611,72.4386,70.8561,71.0471,123100.0],["2016-01-08",70.6651,71.5018,69.2645,69.4282,129700.0],["2016-01-11",69.9739,70.0922,68.446,69.1463,89000.0],["2016-01-12",69.9012,69.9012,67.673,69.0918,117300.0],["2016-01-13",69.0918,70.1195,66.4634,66.809,88900.0],["2016-01-14",67.4002,67.7185,66.1724,67.1455,82000.0],["2016-01-15",65.4539,66.8727,65.1174,66.1633,102800.0],["2016-01-19",66.8636,66.8818,64.5081,65.0174,74200.0],["2016-01-20",64.5263,65.6177,62.7165,64.6354,110100.0],["2016-01-21",64.5445,65.7631,63.062,63.5895,74300.0],["2016-01-22",64.1352,64.5627,63.3622,64.117,138800.0],["2016-01-25",63.4531,64.6263,62.8438,63.4076,83800.0],["2016-01-26",63.5713,65.3357,63.4531,64.7991,74300.0],["2016-01-27",64.7809,65.1993,63.535,63.7623,44500.0],["2016-01-28",64.3899,64.4626,63.3167,63.6987,44900.0],["2016-01-29",64.2352,66.1269,64.2352,65.6813,126700.0],["2016-02-01",65.4085,66.3998,64.2989,65.9268,55600.0],["2016-02-02",65.463,65.9268,63.0529,63.2166,117900.0],["2016-02-03",63.5713,63.5713,59.597,60.3882,118400.0],["2016-02-04",59.8505,62.3295,59.8505,61.7189,80800.0],["2016-02-05",61.7188,61.9558,60.7619,61.0535,99700.0],["2016-02-08",60.6161,61.5639,59.9325,61.3543,77000.0],["2016-02-09",60.5614,62.0105,60.5614,61.3361,56400.0],["2016-02-10",61.7917,62.7487,60.7437,61.4545,55100.0],["2016-02-11",60.7437,61.5366,59.8779,60.6343,83600.0],["2016-02-12",61.2632,62.3477,60.6161,62.2201,49900.0],["2016-02-16",62.8672,64.1249,62.4753,62.931,47200.0],["2016-02-17",63.2317,64.2889,63.2317,64.1158,68700.0],["2016-02-18",64.0338,65.1548,63.8971,64.1796,75500.0],["2016-02-19",64.1431,64.9816,63.5234,64.8176,136400.0],["2016-02-22",65.4646,66.0388,63.7877,63.8333,62700.0],["2016-02-23",64.0611,64.5988,63.651,63.7786,43800.0],["2016-02-24",63.3502,64.5806,62.8216,64.3528,40600.0],["2016-02-25",64.854,64.854,63.7877,64.3254,24400.0],["2016-02-26",64.6626,65.3006,64.0429,64.7355,48300.0],["2016-02-29",64.7355,65.3006,64.0702,64.1887,67400.0],["2016-03-01",64.8176,65.7472,64.5259,65.5011,31200.0],["2016-03-02",65.173,65.6196,64.5532,65.5466,85200.0],["2016-03-03",65.4737,66.1026,64.8996,65.5831,72400.0],["2016-03-04",65.3826,66.0297,64.9907,65.8018,69200.0],["2016-03-07",65.6469,66.5036,65.6469,66.1755,74000.0],["2016-03-08",65.9933,66.1937,64.8449,65.656,108700.0],["2016-03-09",66.1209,66.7679,65.7928,66.7315,49500.0],["2016-03-10",67.0049,67.3512,66.0388,66.6221,45500.0],["2016-03-11",67.3512,68.454,67.0778,67.8524,61100.0],["2016-03-14",67.7796,67.7796,66.6586,67.1234,35000.0],["2016-03-15",67.014,67.014,66.139,66.1664,42200.0],["2016-03-16",66.1391,67.8069,65.7745,67.333,69700.0],["2016-03-17",67.4879,70.2221,67.4879,69.9213,69200.0],["2016-03-18",70.3314,70.6322,68.8185,69.4474,81000.0],["2016-03-21",69.5294,70.0854,69.0373,69.8757,51000.0],["2016-03-22",69.6752,70.3223,69.2013,69.2925,32700.0],["2016-03-23",69.2013,69.5294,68.4266,68.7912,37800.0],["2016-03-24",68.5907,69.5112,68.0803,69.2651,50500.0],["2016-03-28",69.2925,69.9851,68.3355,68.6818,34000.0],["2016-03-29",68.7274,71.1335,68.454,70.8691,51900.0],["2016-03-30",71.2975,71.2975,70.0307,70.5228,43900.0],["2016-03-31",70.3952,71.7714,70.2403,70.9147,81300.0],["2016-04-01",70.5866,72.2544,70.3861,72.0995,48400.0],["2016-04-04",72.0813,72.2362,70.5957,71.1152,97000.0],["2016-04-05",70.7324,70.9056,69.7937,70.3314,59600.0],["2016-04-06",70.4499,70.6686,69.5476,70.6595,42800.0],["2016-04-07",70.2676,70.2676,68.8914,69.5932,72700.0],["2016-04-08",70.2676,70.9967,69.6935,70.5866,35000.0],["2016-04-11",70.7324,71.4615,69.9851,70.7689,44900.0],["2016-04-12",70.7233,72.0995,70.5957,71.5527,28700.0],["2016-04-13",72.1268,72.3729,71.2428,71.8352,107500.0],["2016-04-14",71.7441,71.9901,71.4524,71.6347,63700.0],["2016-04-15",71.6894,72.8924,71.1516,71.7896,38500.0],["2016-04-18",71.6894,72.8924,71.5071,72.4732,36700.0],["2016-04-19",72.5187,73.1841,71.7258,72.0175,69700.0],["2016-04-20",71.8079,73.6215,71.8079,73.1202,36500.0],["2016-04-21",73.3025,73.3025,71.9719,72.455,39200.0],["2016-04-22",72.701,73.2934,72.0357,72.2636,77800.0],["2016-04-25",72.3,72.7466,71.5345,71.6894,43700.0],["2016-04-26",72.2727,73.3663,71.8625,72.8286,56800.0],["2016-04-27",72.9927,73.4848,71.9355,71.9901,65800.0],["2016-04-28",71.6438,72.5187,70.2494,70.2676,66300.0],["2016-04-29",70.3223,71.3248,69.8575,69.894,58200.0],["2016-05-02",70.3041,72.1177,70.295,71.7441,136900.0],["2016-05-03",71.3431,72.9107,69.7299,72.2453,92800.0],["2016-05-04",72.1086,72.7101,71.1517,72.3547,81800.0],["2016-05-05",72.3456,73.1399,72.1812,73.0029,113700.0],["2016-05-06",72.7838,73.7424,72.6103,73.5598,49700.0],["2016-05-09",73.3133,73.3225,72.6195,72.939,77700.0],["2016-05-10",73.0394,74.4637,73.0394,74.1168,44300.0],["2016-05-11",74.1624,76.0158,74.1624,74.3541,56500.0],["2016-05-12",74.6007,75.0754,73.6877,74.2629,37900.0],["2016-05-13",73.8611,74.9111,73.4503,74.6737,51900.0],["2016-05-16",74.4911,75.9062,74.4911,75.5045,68100.0],["2016-05-17",75.2763,76.0706,74.2355,74.5824,114900.0],["2016-05-18",74.2263,74.9567,73.5872,74.482,53400.0],["2016-05-19",73.9524,75.0024,72.8386,73.3499,89800.0],["2016-05-20",73.4959,74.6189,73.3042,74.5824,92300.0],["2016-05-23",74.6372,75.4954,74.3268,75.2854,97100.0],["2016-05-24",75.8423,78.1796,74.5002,77.4218,68700.0],["2016-05-25",77.7505,78.5813,77.7322,77.9787,62000.0],["2016-05-26",78.1522,78.6544,77.8783,77.8783,44300.0],["2016-05-27",78.0518,79.7225,78.0518,78.6452,34000.0],["2016-05-31",78.7913,79.6221,78.2161,79.1291,66500.0],["2016-06-01",78.7457,79.4669,78.1613,79.0835,63700.0],["2016-06-02",79.1382,79.476,78.28,79.2478,52100.0],["2016-06-03",79.4304,79.4304,78.3165,78.5813,45100.0],["2016-06-06",78.7274,80.2247,78.4261,79.5217,44100.0],["2016-06-07",79.8047,80.4803,79.2752,79.8778,104200.0],["2016-06-08",79.896,81.5212,79.3482,80.526,77300.0],["2016-06-09",80.3434,81.1377,80.0238,80.7086,83200.0],["2016-06-10",80.106,81.2929,79.4213,80.3069,65700.0],["2016-06-13",80.3343,81.4572,79.7865,79.9782,78400.0],["2016-06-14",79.613,80.389,79.5582,79.7134,68600.0],["2016-06-15",80.106,80.2612,79.4395,79.5947,70200.0],["2016-06-16",79.4304,79.8595,78.5357,79.7865,42200.0],["2016-06-17",79.2478,79.896,78.134,78.4444,227000.0],["2016-06-20",79.5126,80.4712,79.0287,79.0561,83000.0],["2016-06-21",79.12,79.3665,77.294,77.5131,49000.0],["2016-06-22",77.4036,78.134,76.6732,76.7006,48200.0],["2016-06-23",77.5953,78.1978,77.0566,77.9057,51100.0],["2016-06-24",75.1667,76.0067,73.7699,73.8703,83800.0],["2016-06-27",73.432,73.4412,72.6468,72.9938,84200.0],["2016-06-28",73.8429,73.9616,72.6925,72.8934,66000.0],["2016-06-29",73.6968,74.3907,72.7929,72.9755,91600.0],["2016-06-30",73.0577,75.4497,72.7473,75.4406,67700.0],["2016-07-01",75.2398,76.4358,75.2398,76.2623,54300.0],["2016-07-05",76.0615,76.0615,75.2672,75.5502,52300.0],["2016-07-06",75.3676,76.2075,74.6281,75.7145,29300.0],["2016-07-07",76.0432,76.591,74.8563,75.6689,44200.0],["2016-07-08",76.2805,77.4857,75.7601,77.0748,52100.0],["2016-07-11",77.5222,78.5174,77.3488,78.2983,43700.0],["2016-07-12",78.5265,79.4304,78.417,78.8735,28200.0],["2016-07-13",79.3756,79.5308,78.91,79.0926,35900.0],["2016-07-14",79.7226,80.1152,79.1565,79.5947,23900.0],["2016-07-15",80.1151,80.6994,78.983,80.2886,29700.0],["2016-07-18",80.453,80.8182,79.54,79.6313,39600.0],["2016-07-19",79.686,81.3203,79.2295,79.3208,114400.0],["2016-07-20",79.7317,79.9508,78.3439,79.7865,74200.0],["2016-07-21",79.8047,79.8595,78.2709,78.6544,40500.0],["2016-07-22",78.5996,79.6678,78.4261,78.983,34400.0],["2016-07-25",78.8004,79.7134,78.0427,78.4444,43800.0],["2016-07-26",78.5357,80.6447,78.5265,80.5625,121500.0],["2016-07-27",80.5533,81.3659,80.3799,81.3203,53300.0],["2016-07-28",81.2564,81.3477,80.0238,80.6903,69700.0],["2016-07-29",80.8455,81.5942,79.9417,81.0738,53400.0],["2016-08-01",81.2564,81.2929,79.8138,80.7086,50800.0],["2016-08-02",80.9733,81.722,79.896,80.3708,39800.0],["2016-08-03",80.6447,81.0464,80.0513,80.0695,69800.0],["2016-08-04",80.4352,81.5692,79.9231,80.2798,47600.0],["2016-08-05",80.6547,82.0721,80.0512,81.9441,130300.0],["2016-08-08",81.6881,82.4471,81.3406,81.6241,32500.0],["2016-08-09",81.5783,82.0356,81.0662,81.6332,45600.0],["2016-08-10",81.368,82.0538,80.8925,81.3406,39700.0],["2016-08-11",81.3131,82.127,81.1485,81.9075,72300.0],["2016-08-12",81.9075,82.191,81.2126,81.6698,18700.0],["2016-08-15",82.0356,82.3008,81.6332,81.9533,53300.0],["2016-08-16",81.5052,82.2459,80.9108,81.368,50400.0],["2016-08-17",81.4594,81.7521,80.7096,81.24,91400.0],["2016-08-18",81.2857,82.2093,80.8376,81.2766,125100.0],["2016-08-19",81.2766,82.2825,81.2766,82.2367,49200.0],["2016-08-22",82.3007,83.6633,81.6423,83.6267,60900.0],["2016-08-23",84.1754,84.5137,82.9043,84.2485,57900.0],["2016-08-24",84.4131,84.4863,82.9408,84.0382,43300.0],["2016-08-25",81.5509,81.5509,73.9792,76.6586,173800.0],["2016-08-26",76.4666,77.6828,75.799,76.5397,96900.0],["2016-08-29",76.3568,77.4541,76.1099,76.7409,56100.0],["2016-08-30",76.9146,77.0701,75.5612,76.6403,47100.0],["2016-08-31",76.7317,77.3627,76.2013,76.9878,56300.0],["2016-09-01",76.7866,77.5365,76.0368,77.1524,82500.0],["2016-09-02",77.5456,78.396,77.3993,78.2406,52900.0],["2016-09-06",78.2772,79.0636,77.9205,78.9264,85800.0],["2016-09-07",79.1368,80.1244,78.9264,79.9872,87900.0],["2016-09-08",79.6214,80.5267,79.3379,80.4078,56400.0],["2016-09-09",79.7586,79.7586,78.4509,78.4509,79400.0],["2016-09-12",78.1583,79.7586,78.1217,79.5208,43600.0],["2016-09-13",78.7161,79.5116,77.5181,77.7376,34500.0],["2016-09-14",77.8108,78.5332,76.686,77.3718,30500.0],["2016-09-15",77.2895,79.8134,77.2895,79.7494,35900.0],["2016-09-16",79.914,79.914,78.7344,79.2008,75100.0],["2016-09-19",79.5665,80.8376,79.1459,80.3621,53400.0],["2016-09-20",80.7827,81.5509,80.2524,80.9016,56200.0],["2016-09-21",81.3863,81.8984,80.3255,81.2674,30700.0],["2016-09-22",82.0996,82.127,81.0845,82.0721,63300.0],["2016-09-23",82.0995,82.0995,80.9199,80.9839,37500.0],["2016-09-26",80.7553,82.5477,80.2341,82.3008,113700.0],["2016-09-27",82.3099,82.5842,81.4595,82.0996,75300.0],["2016-09-28",82.2641,83.8096,82.2276,83.5992,111800.0],["2016-09-29",83.5444,84.6783,83.5444,84.0382,44000.0],["2016-09-30",84.6783,85.3093,83.8736,84.9252,40400.0],["2016-10-03",84.6875,84.7606,83.517,83.773,67500.0],["2016-10-04",83.7181,84.1571,82.4562,82.5111,64500.0],["2016-10-05",83.0598,83.2152,82.4105,82.6025,176200.0],["2016-10-06",82.2093,82.6025,82.0813,82.3008,101200.0],["2016-10-07",82.1544,82.1544,80.0329,80.289,121500.0],["2016-10-10",80.7096,81.4686,80.0146,80.7645,54000.0],["2016-10-11",80.737,80.737,78.9721,79.1184,42400.0],["2016-10-12",79.1733,80.0146,78.9813,79.6854,98300.0],["2016-10-13",79.091,80.1518,78.5881,79.6854,66600.0],["2016-10-14",80.1335,80.4353,79.1824,79.9506,36700.0],["2016-10-17",79.8775,80.1518,79.5117,79.5574,31700.0],["2016-10-18",80.7919,81.432,80.1975,80.3347,33400.0],["2016-10-19",80.609,82.3922,80.0146,80.7004,49400.0],["2016-10-20",80.7004,80.7004,79.4202,79.9231,54200.0],["2016-10-21",79.1916,79.9232,79.1002,79.3288,31000.0],["2016-10-24",79.9689,80.5633,79.4659,79.8774,30100.0],["2016-10-25",80.0603,80.0603,78.963,79.1459,17100.0],["2016-10-26",78.8258,79.3745,77.6828,77.6828,32900.0],["2016-10-27",77.8656,78.4143,77.0884,77.5913,28400.0],["2016-10-28",73.1562,75.7167,71.7388,73.1562,107000.0],["2016-10-31",73.019,73.2476,69.4984,69.8642,124400.0],["2016-11-01",69.9556,70.6415,68.8583,68.9955,80100.0],["2016-11-02",68.4468,69.599,67.9895,68.8583,37300.0],["2016-11-03",68.9591,69.4173,68.6383,68.6383,37400.0],["2016-11-04",68.73,70.1504,68.3176,68.4093,43100.0],["2016-11-07",69.4173,69.6006,68.3634,69.5089,77600.0],["2016-11-08",69.4173,70.013,68.4093,69.7839,37700.0],["2016-11-09",69.1424,73.1287,69.1424,73.0829,60700.0],["2016-11-10",73.7244,76.2445,72.9913,75.6488,67700.0],["2016-11-11",75.3281,79.0395,75.3281,78.6729,76600.0],["2016-11-14",79.2686,82.7051,79.2686,82.476,90500.0],["2016-11-15",81.5596,82.4302,81.1014,81.468,86800.0],["2016-11-16",81.468,81.468,80.0934,80.6432,45200.0],["2016-11-17",80.6432,81.8803,80.0934,80.3683,45500.0],["2016-11-18",80.3683,80.7348,80.0475,80.5974,53100.0],["2016-11-21",80.5974,81.0097,79.9559,80.8723,26900.0],["2016-11-22",81.0556,82.2469,79.2686,81.9262,60400.0],["2016-11-23",81.9262,82.6593,81.6054,81.7887,53400.0],["2016-11-25",81.3305,82.7051,81.3122,82.6134,28300.0],["2016-11-28",82.1094,82.6593,81.7887,82.1094,36200.0],["2016-11-29",82.1094,82.1553,80.7807,81.1014,32400.0],["2016-11-30",81.697,81.8345,80.2308,80.7348,36400.0],["2016-12-01",81.1472,81.862,79.9101,81.1014,45600.0],["2016-12-02",80.9181,81.3305,79.6352,79.681,25600.0],["2016-12-05",80.2766,81.7429,79.4519,81.697,35600.0],["2016-12-06",81.5596,83.5757,79.5893,83.3924,45600.0],["2016-12-07",83.5757,85.0877,83.0717,84.7212,40500.0],["2016-12-08",84.8586,87.1955,84.0797,87.0122,56500.0],["2016-12-09",87.562,88.8908,86.7189,88.7533,83700.0],["2016-12-12",88.2035,89.349,87.562,89.1657,85400.0],["2016-12-13",89.3948,89.3948,86.7831,87.1954,80000.0],["2016-12-14",86.5539,87.3787,85.1793,86.2332,97100.0],["2016-12-15",86.2791,87.4704,85.9583,86.2791,63000.0],["2016-12-16",87.1955,87.1955,85.6834,85.8667,319400.0],["2016-12-19",86.0958,86.4623,81.8345,82.4302,110100.0],["2016-12-20",82.6134,82.8884,82.0636,82.7509,46600.0],["2016-12-21",82.7051,82.7509,81.8803,81.8803,51400.0],["2016-12-22",82.2011,82.2011,80.8723,81.1472,33000.0],["2016-12-23",81.1014,81.5596,80.4599,80.8723,27400.0],["2016-12-27",81.0556,81.1472,80.5057,81.0556,27200.0],["2016-12-28",81.2389,81.2389,80.3683,80.6432,33400.0],["2016-12-29",80.5974,81.5138,80.5516,81.5138,41600.0],["2016-12-30",81.4222,81.4222,80.0476,80.5058,45200.0],["2017-01-03",81.3763,82.4301,80.185,80.7348,49400.0],["2017-01-04",80.7807,81.4221,80.2766,81.1014,61500.0],["2017-01-05",80.9181,82.3385,80.9181,82.2469,79000.0],["2017-01-06",82.2011,83.0992,81.8345,82.5677,37100.0],["2017-01-09",82.2469,82.3385,80.4599,80.5974,74500.0],["2017-01-10",80.9639,81.7887,80.2308,80.8723,43000.0],["2017-01-11",80.8723,81.3305,80.3683,81.1014,28900.0],["2017-01-12",80.689,80.689,78.6271,80.0017,29700.0],["2017-01-13",80.0475,81.3763,80.0475,81.0098,37300.0],["2017-01-17",80.3683,81.2389,80.3683,80.8265,26300.0],["2017-01-18",81.1472,82.2469,80.9639,82.1552,32800.0],["2017-01-19",82.3844,82.8426,81.8803,82.0636,65500.0],["2017-01-20",82.1094,82.5035,80.8265,81.193,52300.0],["2017-01-23",81.0097,81.0097,80.3224,80.5974,20000.0],["2017-01-24",80.6432,81.2847,80.6432,81.0098,46500.0],["2017-01-25",81.6054,83.2091,80.7807,83.1633,101600.0],["2017-01-26",83.0258,83.484,82.3844,82.6593,33500.0],["2017-01-27",82.5676,82.7601,81.8345,82.2927,24600.0],["2017-01-30",81.8803,81.8803,80.0933,81.1472,42100.0],["2017-01-31",80.7348,80.7348,79.406,79.9101,56700.0],["2017-02-01",80.4599,80.6432,79.6352,79.7726,41000.0],["2017-02-02",80.0934,85.271,79.9559,85.271,109700.0],["2017-02-03",83.2549,91.4567,83.2549,91.0443,130800.0],["2017-02-06",90.7236,90.7236,88.341,89.349,105500.0],["2017-02-07",89.9089,89.9089,87.2011,88.7156,74300.0],["2017-02-08",88.1649,88.2567,86.8798,87.3388,49900.0],["2017-02-09",87.2929,88.119,85.2735,87.7518,36900.0],["2017-02-10",88.2108,88.3485,87.3388,88.2567,29800.0],["2017-02-13",88.4862,88.8533,87.2011,88.5321,32500.0],["2017-02-14",88.1649,88.9451,87.5224,88.7156,46100.0],["2017-02-15",88.578,89.0828,87.7978,88.9451,28200.0],["2017-02-16",88.8533,89.45,88.2567,88.991,33900.0],["2017-02-17",88.532,88.532,87.1093,87.6141,67500.0],["2017-02-21",87.7059,89.0369,87.7059,88.8992,24100.0],["2017-02-22",88.5779,88.8992,87.8895,88.4861,27200.0],["2017-02-23",88.4403,88.8074,86.8798,88.2108,32500.0],["2017-02-24",87.1552,88.8992,86.9624,88.8074,27500.0],["2017-02-27",88.3944,90.3679,88.3944,90.2302,44000.0],["2017-02-28",89.9548,89.9548,87.4306,87.66,44100.0],["2017-03-01",88.8992,90.2761,88.5596,89.5876,26700.0],["2017-03-02",89.2664,89.2664,87.9813,88.2108,19100.0],["2017-03-03",88.119,88.1649,87.1552,88.119,24000.0],["2017-03-06",87.2011,88.3026,86.6963,87.3388,35700.0],["2017-03-07",87.247,88.3944,87.2011,87.2011,20200.0],["2017-03-08",87.7059,88.9451,86.6503,86.9716,18500.0],["2017-03-09",86.9716,87.4306,86.6045,86.788,27600.0],["2017-03-10",87.4765,87.4765,86.6045,87.247,17200.0],["2017-03-13",86.9257,88.3485,86.9257,87.8895,15100.0],["2017-03-14",87.5683,87.6417,86.9257,87.2929,17400.0],["2017-03-15",87.8436,89.9548,87.8436,89.5876,27200.0],["2017-03-16",89.7254,90.322,88.3485,88.5321,18100.0],["2017-03-17",88.6698,90.9186,88.4862,90.0466,90000.0],["2017-03-20",89.7253,89.7253,88.3026,88.7615,25600.0],["2017-03-21",89.2205,89.5418,87.2011,87.3388,37200.0],["2017-03-22",87.0175,87.1552,86.3291,86.8798,40400.0],["2017-03-23",86.7422,87.9355,85.9161,87.247,22000.0],["2017-03-24",87.4765,87.7059,85.503,86.1455,22300.0],["2017-03-27",84.631,87.7977,84.631,87.7059,25700.0],["2017-03-28",87.5224,89.3582,86.4668,89.2664,28800.0],["2017-03-29",88.9451,90.322,88.0272,90.1384,39600.0],["2017-03-30",90.0466,91.8365,89.3582,91.7447,79500.0],["2017-03-31",91.607,92.9288,90.9645,91.9283,60400.0],["2017-04-03",92.066,92.066,87.8895,88.4403,55700.0],["2017-04-04",88.0272,88.9451,86.5127,87.2929,37700.0],["2017-04-05",87.7977,88.9451,85.916,86.0996,82300.0],["2017-04-06",87.4765,87.4765,85.8242,86.1914,45100.0],["2017-04-07",85.8701,86.788,85.6865,86.1455,64600.0],["2017-04-10",85.9619,87.3847,85.6866,86.375,35500.0],["2017-04-11",86.1455,88.4402,85.916,88.3485,45200.0],["2017-04-12",88.0731,88.0731,84.5392,84.8145,37600.0],["2017-04-13",84.4933,85.044,82.7034,82.7034,35600.0],["2017-04-17",82.7493,84.1261,82.5014,83.9884,25200.0],["2017-04-18",83.1623,84.2179,82.9328,84.0343,23000.0],["2017-04-19",84.0343,84.4474,83.713,83.8507,31000.0],["2017-04-20",84.2638,85.6865,83.8507,85.0899,47600.0],["2017-04-21",84.2638,85.3928,84.2638,84.9063,51500.0],["2017-04-24",86.5127,87.0634,86.0996,86.1914,33000.0],["2017-04-25",87.0634,88.5321,85.4846,87.7978,53300.0],["2017-04-26",87.9813,88.8533,86.375,87.5682,45000.0],["2017-04-27",87.7059,88.8533,86.9716,87.0634,68500.0],["2017-04-28",87.0175,88.3485,86.1914,86.2373,43500.0],["2017-05-01",86.2832,86.9257,85.044,86.9257,48500.0],["2017-05-02",84.172,86.6963,82.9328,86.5127,125500.0],["2017-05-03",85.7783,85.7783,83.0063,83.9425,77200.0],["2017-05-04",83.9884,84.4474,83.2541,84.2638,39000.0],["2017-05-05",84.5851,85.1358,83.0246,83.9425,40600.0],["2017-05-08",83.5839,83.9793,82.9862,83.354,35400.0],["2017-05-09",83.3081,83.5379,82.0667,82.8943,43500.0],["2017-05-10",82.5265,82.9862,80.8713,81.469,62700.0],["2017-05-11",80.7794,82.2966,79.7219,80.3656,29600.0],["2017-05-12",79.8139,80.0897,78.8944,79.9518,35400.0],["2017-05-15",80.1817,80.6415,79.7679,80.3196,36500.0],["2017-05-16",80.3196,80.3196,78.9403,79.63,36500.0],["2017-05-17",79.63,79.722,78.1588,78.4346,66600.0],["2017-05-18",78.4346,79.1243,77.5151,78.6185,49400.0],["2017-05-19",80.1357,82.8483,79.538,82.0207,171300.0],["2017-05-22",82.7104,82.7104,80.6415,81.6989,35500.0],["2017-05-23",82.2046,82.692,80.7334,81.469,56700.0],["2017-05-24",81.7449,82.1586,79.7219,80.0897,25800.0],["2017-05-25",80.4116,80.4116,79.1702,79.8599,19100.0],["2017-05-26",79.8139,80.8714,78.9404,80.7334,22200.0],["2017-05-30",80.3656,80.4851,79.1242,80.1357,23600.0],["2017-05-31",80.3196,81.1012,79.676,80.8254,36500.0],["2017-06-01",81.3311,82.2046,80.7334,81.2851,33100.0],["2017-06-02",81.3311,82.7564,81.2667,81.607,45600.0],["2017-06-05",81.653,81.7909,80.9449,81.1932,19300.0],["2017-06-06",80.5035,80.7334,79.3541,79.7679,37800.0],["2017-06-07",79.8599,80.8254,79.3082,80.2277,44600.0],["2017-06-08",80.4575,81.515,79.4921,81.3311,31600.0],["2017-06-09",81.7449,85.1931,81.0093,84.7333,43500.0],["2017-06-12",84.7793,85.4689,84.7793,84.9632,28600.0],["2017-06-13",84.8252,85.5609,83.7218,84.6413,28300.0],["2017-06-14",84.7793,84.7793,83.5379,83.9977,26900.0],["2017-06-15",82.6644,84.0437,82.6644,84.0437,26800.0],["2017-06-16",83.5379,84.5494,83.5379,84.2736,75300.0],["2017-06-19",85.0551,85.0551,83.5839,84.7793,30400.0],["2017-06-20",84.5034,84.5034,83.2161,83.9977,53800.0],["2017-06-21",84.4115,84.4115,82.5265,82.5724,26000.0],["2017-06-22",82.9403,84.1356,81.7909,83.2161,20400.0],["2017-06-23",83.354,83.6759,82.5265,82.8943,37500.0],["2017-06-26",83.3081,83.9518,82.4805,82.8483,22400.0],["2017-06-27",82.8943,82.8943,81.2851,81.469,48900.0],["2017-06-28",81.8368,83.9517,81.8368,83.7218,23800.0],["2017-06-29",83.9057,83.9057,81.8828,83.1242,22100.0],["2017-06-30",83.1242,84.5035,82.9863,83.4,32400.0],["2017-07-03",84.0897,84.7333,83.8598,84.2736,11600.0],["2017-07-05",84.4115,84.4115,82.6184,83.1701,40700.0],["2017-07-06",82.6184,83.9977,82.4805,83.492,48700.0],["2017-07-07",83.9057,84.6414,82.8943,84.5954,16600.0],["2017-07-10",84.5494,85.5149,83.9977,84.0896,29700.0],["2017-07-11",84.3195,85.0551,83.492,84.2736,33300.0],["2017-07-12",84.6414,85.239,83.8138,84.6873,23000.0],["2017-07-13",84.8252,84.8252,83.1241,83.7678,23800.0],["2017-07-14",83.6759,85.4689,83.6759,85.0551,42100.0],["2017-07-17",85.1931,87.17,85.1931,85.8367,42300.0],["2017-07-18",85.5149,86.2045,84.8712,85.5149,32900.0],["2017-07-19",86.3885,87.8597,85.7448,87.4459,34800.0],["2017-07-20",87.3999,88.1355,85.9287,86.8482,16700.0],["2017-07-21",87.4919,88.5033,86.2045,86.5264,48400.0],["2017-07-24",86.5723,86.5723,85.239,86.2505,33200.0],["2017-07-25",86.5263,88.0895,86.3333,86.9861,33400.0],["2017-07-26",87.0321,88.1815,86.2045,86.2965,22300.0],["2017-07-27",86.0206,86.8482,84.2276,85.9287,11500.0],["2017-07-28",85.9287,87.5838,85.9287,87.3539,27100.0],["2017-07-31",87.3539,88.3194,86.6643,88.2274,45700.0],["2017-08-01",88.3194,88.3194,86.7562,87.3079,23200.0],["2017-08-02",86.9861,87.8137,86.2046,87.0781,27100.0],["2017-08-03",87.4557,87.4557,84.7386,85.2912,36000.0],["2017-08-04",85.3372,87.3176,85.3372,86.5346,30200.0],["2017-08-07",86.5807,86.5807,85.5675,86.0281,31900.0],["2017-08-08",85.7056,87.9623,85.6596,86.1662,30100.0],["2017-08-09",85.6136,87.3176,85.0149,86.6268,43500.0],["2017-08-10",85.7517,86.1202,84.7386,84.9228,37500.0],["2017-08-11",84.8767,86.3504,84.8767,85.982,33700.0],["2017-08-14",86.5346,87.9162,86.4425,87.3636,42800.0],["2017-08-15",87.4097,87.9163,86.3044,86.6728,26500.0],["2017-08-16",86.6728,87.732,86.0741,86.6728,37100.0],["2017-08-17",86.5346,87.0412,85.3373,85.7517,28000.0],["2017-08-18",86.028,86.3044,85.6596,85.9359,34200.0],["2017-08-21",86.2583,87.1333,85.3833,86.9952,48900.0],["2017-08-22",87.0873,87.0873,84.6464,85.107,34400.0],["2017-08-23",84.5543,86.3965,84.4622,84.5083,36900.0],["2017-08-24",84.7386,84.9228,83.6609,84.1399,23800.0],["2017-08-25",84.0017,85.4294,83.6333,84.6465,35900.0],["2017-08-28",85.6596,89.8044,85.6596,87.8702,72700.0],["2017-08-29",87.1333,88.6991,86.2123,86.3965,44900.0],["2017-08-30",86.1202,87.686,86.1202,87.2715,39300.0],["2017-08-31",87.5478,88.2386,87.0412,87.9162,34400.0],["2017-09-01",87.9623,88.6992,87.0412,87.9623,32100.0],["2017-09-05",88.0084,88.8373,86.9491,87.2255,42300.0],["2017-09-06",87.5478,88.2386,86.3504,87.5478,30000.0],["2017-09-07",87.3636,88.0544,86.3965,86.857,32400.0],["2017-09-08",86.6268,88.0544,86.1202,87.5018,43100.0],["2017-09-11",87.9162,89.2057,87.4097,89.2057,19200.0],["2017-09-12",89.4821,89.7584,88.1741,89.1597,54500.0],["2017-09-13",89.2978,91.14,88.2847,91.0939,34200.0],["2017-09-14",90.8176,91.7663,90.8176,91.4624,20900.0],["2017-09-15",91.6926,92.7058,90.7255,92.4295,85300.0],["2017-09-18",92.7058,94.8243,91.186,94.548,25400.0],["2017-09-19",95.0546,95.1006,94.1335,94.9164,27400.0],["2017-09-20",95.3769,96.1598,94.7782,95.6072,24200.0],["2017-09-21",95.6533,95.9756,94.0874,94.2716,30300.0],["2017-09-22",94.3177,95.2848,94.2716,94.5019,30200.0],["2017-09-25",94.594,96.0677,94.0874,95.7454,38800.0],["2017-09-26",96.0217,96.8967,96.0217,96.1599,35000.0],["2017-09-27",96.4822,100.6731,94.8243,98.923,55000.0],["2017-09-28",98.9691,99.1533,97.5875,97.8177,40600.0],["2017-09-29",97.8177,98.5086,97.5414,97.8177,61700.0],["2017-10-02",97.6796,100.4888,97.2006,100.2125,38600.0],["2017-10-03",100.0284,101.3179,99.1994,99.5678,54300.0],["2017-10-04",97.3112,99.9086,95.1927,95.5151,78700.0],["2017-10-05",95.3769,96.6204,95.2388,96.1138,40900.0],["2017-10-06",95.7914,96.6664,95.2388,95.7454,30600.0],["2017-10-09",95.7454,96.298,95.2388,95.5611,51800.0],["2017-10-10",96.298,96.298,95.1927,95.2848,33300.0],["2017-10-11",95.469,96.1598,94.6861,95.2387,32900.0],["2017-10-12",94.8243,96.6204,94.8243,95.3309,45500.0],["2017-10-13",95.3309,95.773,94.7782,94.8243,35100.0],["2017-10-16",95.3769,96.0953,94.9624,95.2848,37200.0],["2017-10-17",95.423,96.252,94.6401,94.8703,27000.0],["2017-10-18",94.7322,96.8046,94.6861,96.3901,22600.0],["2017-10-19",95.5611,95.8835,94.5019,95.6532,17700.0],["2017-10-20",95.469,96.7125,95.3769,95.5151,39700.0],["2017-10-23",95.6533,97.127,94.4651,96.0677,27900.0],["2017-10-24",96.252,97.6151,94.8703,96.7585,25200.0],["2017-10-25",96.4822,97.7717,95.2387,95.6532,23600.0],["2017-10-26",96.4822,97.3572,95.3309,96.6664,23200.0],["2017-10-27",96.8046,98.2783,95.2664,95.9756,26000.0],["2017-10-30",95.423,96.4822,93.1203,93.5348,23000.0],["2017-10-31",93.6729,96.1598,93.3966,95.3769,37000.0],["2017-11-01",99.4757,99.5217,92.7979,98.4625,99400.0],["2017-11-02",98.4165,99.0152,96.4362,96.4822,53300.0],["2017-11-03",96.6204,98.6743,95.8374,95.8835,25700.0],["2017-11-06",95.7914,96.3441,95.2848,95.7914,14900.0],["2017-11-07",96.0217,97.3112,93.5348,93.9953,27100.0],["2017-11-08",93.7462,94.1614,92.1776,93.7,27500.0],["2017-11-09",92.8696,94.023,92.0853,92.9157,33800.0],["2017-11-10",93.4694,93.9307,92.9157,93.6078,24500.0],["2017-11-13",92.9619,94.6228,92.2699,93.1464,25400.0],["2017-11-14",92.5467,93.6078,92.5467,93.4694,18000.0],["2017-11-15",92.9619,93.5432,92.0853,92.1315,15700.0],["2017-11-16",92.639,94.8996,92.0853,94.1153,36300.0],["2017-11-17",93.4232,94.8073,92.7773,94.6689,34800.0],["2017-11-20",94.4382,96.3297,93.9768,95.8222,48700.0],["2017-11-21",96.0068,97.4646,95.8684,96.9295,36800.0],["2017-11-22",97.2524,97.5754,96.7449,96.8833,16600.0],["2017-11-24",97.3908,97.6215,95.3148,96.6065,9700.0],["2017-11-27",96.5143,97.2063,96.3298,96.3298,34200.0],["2017-11-28",96.8834,98.7749,96.8834,98.6826,26700.0],["2017-11-29",99.2824,101.2939,97.437,99.3746,39100.0],["2017-11-30",99.9282,99.9282,98.5442,98.7287,39000.0],["2017-12-01",98.7287,98.7287,96.3297,96.8833,35900.0],["2017-12-04",97.8061,98.129,96.1452,96.1913,45400.0],["2017-12-05",96.422,98.2213,95.4532,95.6839,28100.0],["2017-12-06",95.3148,96.4497,94.835,95.5916,49100.0],["2017-12-07",94.4843,95.6838,94.4382,94.4843,36800.0],["2017-12-08",94.8073,95.0841,93.7001,93.8385,58200.0],["2017-12-11",93.7923,94.2537,93.008,93.331,45100.0],["2017-12-12",93.5155,94.2075,92.9157,92.9157,15800.0],["2017-12-13",93.008,94.5305,92.5005,92.5928,31100.0],["2017-12-14",92.5928,93.7462,90.7751,91.2088,39500.0],["2017-12-15",91.3472,93.008,91.1626,92.3621,197300.0],["2017-12-18",93.1464,93.7001,92.2699,92.6389,55500.0],["2017-12-19",93.008,93.008,91.9008,92.1315,33000.0],["2017-12-20",92.7312,93.2387,92.1776,92.8235,62900.0],["2017-12-21",93.0542,94.2352,92.6851,93.5155,38900.0],["2017-12-22",93.6539,95.4993,92.6851,92.8696,35200.0],["2017-12-26",92.5928,93.7462,92.5928,92.8235,27000.0],["2017-12-27",92.9158,93.5617,92.4083,92.5467,57200.0],["2017-12-28",92.5928,93.2848,92.2699,93.008,52900.0],["2017-12-29",93.2848,94.9457,93.2848,93.9768,40100.0],["2018-01-02",94.3459,95.4993,92.0853,93.1464,36400.0],["2018-01-03",92.9619,95.4993,92.7312,93.6539,56300.0],["2018-01-04",93.7462,95.73,93.7462,95.1764,46800.0],["2018-01-05",95.4993,95.4993,93.0172,94.5766,45000.0],["2018-01-08",94.2075,96.6066,92.9158,95.6839,31700.0],["2018-01-09",95.7761,95.9422,94.3459,94.8995,17400.0],["2018-01-10",94.5305,94.5305,92.4821,93.0542,54300.0],["2018-01-11",93.2848,96.2836,93.1003,95.9607,38100.0],["2018-01-12",95.9145,96.5604,94.6228,96.4682,20100.0],["2018-01-16",96.8834,98.6365,93.9769,95.038,22700.0],["2018-01-17",95.6377,96.422,94.8534,95.8684,22200.0],["2018-01-18",95.6838,95.6838,93.7,94.7611,19900.0],["2018-01-19",94.3459,95.407,93.7,95.1302,45200.0],["2018-01-22",94.8535,94.8535,92.4544,93.2387,27500.0],["2018-01-23",92.9619,93.5155,92.5467,92.8235,23800.0],["2018-01-24",93.1464,94.023,91.2549,91.9469,27900.0],["2018-01-25",92.5467,94.1614,90.7936,93.5155,79500.0],["2018-01-26",93.7001,94.023,91.5317,93.008,74200.0],["2018-01-29",92.8235,93.7001,91.2088,92.6389,47700.0],["2018-01-30",91.9469,95.1579,90.8858,94.1153,61400.0],["2018-01-31",94.5766,97.9445,93.0541,96.8372,95300.0],["2018-02-01",96.3759,96.9572,94.8996,96.0529,48600.0],["2018-02-02",95.7761,95.7761,93.5155,93.5155,46500.0],["2018-02-05",92.9157,94.9457,89.5479,90.3322,52400.0],["2018-02-06",88.8097,91.6701,86.3646,88.7175,62600.0],["2018-02-07",88.7452,91.916,88.7452,90.8252,67300.0],["2018-02-08",90.6865,90.6865,88.7914,89.115,62600.0],["2018-02-09",90.0394,92.3505,87.4972,89.6234,56900.0],["2018-02-12",90.0394,90.7235,87.9132,88.8839,56900.0],["2018-02-13",88.6528,89.8545,87.867,89.4385,45000.0],["2018-02-14",88.6528,90.3167,88.6528,90.2243,32800.0],["2018-02-15",90.7327,91.2874,89.5772,90.9176,56500.0],["2018-02-16",90.5478,92.258,90.2058,91.2412,158900.0],["2018-02-20",90.779,91.1488,89.4386,89.9008,54200.0],["2018-02-21",89.7158,92.4429,89.5772,90.5016,50000.0],["2018-02-22",90.7327,91.9345,90.6218,91.5647,29500.0],["2018-02-23",91.9807,92.3043,90.3167,91.7958,24300.0],["2018-02-26",92.1194,92.9051,90.9638,92.8589,28500.0],["2018-02-27",93.0438,93.9035,91.1025,91.8883,90100.0],["2018-02-28",91.9345,92.3043,88.8377,88.8377,39600.0],["2018-03-01",88.5603,89.7621,87.867,88.3754,37400.0],["2018-03-02",87.7746,89.1612,87.0812,88.8377,38100.0],["2018-03-05",88.3754,89.6696,88.0519,89.2074,37300.0],["2018-03-06",89.3461,91.3336,89.0226,91.1025,35900.0],["2018-03-07",90.363,93.0438,89.5772,92.8589,39400.0],["2018-03-08",93.1825,93.1825,90.5941,92.5354,33200.0],["2018-03-09",93.4136,96.3717,93.0253,95.4473,34300.0],["2018-03-12",95.1238,95.5398,94.2456,95.2162,27900.0],["2018-03-13",95.6784,95.9835,94.5229,94.8464,34600.0],["2018-03-14",95.2625,95.7247,93.4598,94.5229,35700.0],["2018-03-15",94.6616,94.7078,93.0438,94.4305,34200.0],["2018-03-16",94.4767,96.0944,93.8296,95.8633,95400.0],["2018-03-19",95.7246,95.7246,93.1825,94.754,38600.0],["2018-03-20",95.6322,95.9095,94.0607,94.6616,25700.0],["2018-03-21",94.7078,95.6784,94.7078,94.8464,16100.0],["2018-03-22",93.8296,94.5044,92.1656,92.258,37500.0],["2018-03-23",92.3505,93.3674,89.0688,89.0688,44300.0],["2018-03-26",90.5016,90.5016,88.3754,90.0394,41300.0],["2018-03-27",90.5016,91.1487,87.9132,88.3292,41700.0],["2018-03-28",88.0057,88.3292,86.1106,87.451,80500.0],["2018-03-29",87.8208,89.531,87.8208,88.1443,30100.0],["2018-04-02",87.6821,91.6109,86.9888,87.867,79600.0],["2018-04-03",88.7452,89.531,87.6359,89.1612,47400.0],["2018-04-04",88.0981,90.4554,87.4972,90.1318,33200.0],["2018-04-05",90.9638,91.084,89.6234,90.9176,45700.0],["2018-04-06",90.1318,90.5478,88.283,89.2536,49900.0],["2018-04-09",90.0856,91.0563,89.531,89.6234,34900.0],["2018-04-10",90.4554,90.7327,89.3923,89.9932,23300.0],["2018-04-11",89.6696,90.8252,87.6359,90.0394,25500.0],["2018-04-12",90.4092,90.6865,89.6696,90.1318,31700.0],["2018-04-13",90.6865,91.4538,89.8083,91.1949,25300.0],["2018-04-16",91.6109,92.7202,90.6403,91.8883,54000.0],["2018-04-17",92.8127,93.1362,91.6109,92.0732,57900.0],["2018-04-18",92.4892,94.3843,92.1656,93.4136,78100.0],["2018-04-19",93.1825,94.1346,92.258,92.4429,31600.0],["2018-04-20",92.0732,92.9051,91.5462,92.7203,30000.0],["2018-04-23",92.674,93.506,92.1194,92.3505,20900.0],["2018-04-24",92.7665,93.2287,90.4092,91.5647,27800.0],["2018-04-25",91.426,92.0084,90.4092,91.2874,16000.0],["2018-04-26",91.4723,91.9807,90.5478,91.3336,17100.0],["2018-04-27",91.195,91.4261,89.9932,90.2705,27800.0],["2018-04-30",90.3167,90.5941,89.1612,89.6234,38900.0],["2018-05-01",88.4679,88.4679,82.644,85.2786,77600.0],["2018-05-02",85.0937,87.0812,85.0937,86.3879,43200.0],["2018-05-03",85.787,86.2492,84.4004,84.4928,52500.0],["2018-05-04",84.1693,86.7577,84.1693,85.8795,39800.0],["2018-05-07",85.9719,88.0981,85.9719,87.035,38500.0],["2018-05-08",86.8039,88.9301,86.8039,88.3754,32700.0],["2018-05-09",88.2643,88.8663,87.4307,88.3106,26000.0],["2018-05-10",88.3569,88.9589,88.0791,88.7737,25800.0],["2018-05-11",88.4958,89.2368,88.2643,88.9126,58700.0],["2018-05-14",88.7737,89.0516,88.3106,88.4495,20800.0],["2018-05-15",88.0328,88.9589,87.8012,88.5885,35200.0],["2018-05-16",88.7274,90.6261,88.7274,89.9314,49500.0],["2018-05-17",89.8388,91.6912,89.8388,91.6448,23300.0],["2018-05-18",92.0616,92.8489,91.6448,92.2006,54200.0],["2018-05-21",92.6636,93.9139,92.1542,93.4971,22100.0],["2018-05-22",93.3583,94.4234,92.1079,92.2006,21900.0],["2018-05-23",92.1542,92.9878,91.5059,92.8952,20300.0],["2018-05-24",92.7562,93.4972,91.9227,92.5247,17600.0],["2018-05-25",92.571,93.6361,92.3395,92.9878,21000.0],["2018-05-29",92.0616,92.8952,91.6726,92.571,28800.0],["2018-05-30",92.9878,94.4234,92.9878,93.9603,37600.0],["2018-05-31",93.6824,93.6824,92.3858,92.3858,27300.0],["2018-06-01",93.1267,94.1918,92.4784,94.0992,39500.0],["2018-06-04",94.2381,95.1643,94.1455,94.8401,38100.0],["2018-06-05",94.7938,96.4609,94.7938,96.3683,25500.0],["2018-06-06",96.322,96.7851,95.8126,96.4609,20300.0],["2018-06-07",96.5535,97.5075,96.2757,96.924,20900.0],["2018-06-08",96.5999,97.8965,96.5999,97.4334,33100.0],["2018-06-11",97.3871,97.9891,96.5999,97.2482,81100.0],["2018-06-12",96.9703,97.8502,96.7388,97.3408,112300.0],["2018-06-13",97.4797,97.4797,96.6925,96.6925,64700.0],["2018-06-14",97.1093,97.3871,96.322,97.3871,62200.0],["2018-06-15",97.1555,97.8965,96.5998,97.526,64700.0],["2018-06-18",97.1556,98.5448,97.1371,97.3871,49700.0],["2018-06-19",96.6925,96.6925,95.4421,95.8589,37700.0],["2018-06-20",96.1831,96.5999,95.0995,96.2294,34300.0],["2018-06-21",96.1368,96.1368,94.516,95.3495,24100.0],["2018-06-22",96.0441,97.1556,95.5811,97.0166,80100.0],["2018-06-25",96.5536,96.5536,93.914,94.4697,23500.0],["2018-06-26",94.7012,96.322,94.7012,95.6274,21500.0],["2018-06-27",95.9515,96.7851,95.0717,95.2569,52100.0],["2018-06-28",95.3495,95.9052,94.6086,95.2569,18300.0],["2018-06-29",95.6737,95.6737,94.5623,94.6549,25600.0],["2018-07-02",93.8677,95.9515,93.8677,95.8589,23800.0],["2018-07-03",96.0905,96.8314,95.6274,95.6274,7600.0],["2018-07-05",96.1368,96.8777,95.3958,96.8314,31500.0],["2018-07-06",96.8777,96.924,96.5999,96.6925,24600.0],["2018-07-09",97.2019,97.3871,96.6925,97.2019,48100.0],["2018-07-10",97.0166,97.5723,96.0256,96.7851,20900.0],["2018-07-11",95.9515,96.7851,95.3958,95.5348,23200.0],["2018-07-12",96.2757,96.2757,94.6086,94.6549,36700.0],["2018-07-13",94.8401,95.8126,94.8401,95.3958,17500.0],["2018-07-16",95.4421,95.4884,93.8213,93.8676,14500.0],["2018-07-17",93.4045,94.1918,92.8025,93.0341,45900.0],["2018-07-18",93.2193,94.2844,92.571,93.8676,37600.0],["2018-07-19",93.8676,96.6925,93.8213,96.5072,32100.0],["2018-07-20",96.5072,97.2482,95.9515,96.2294,23200.0],["2018-07-23",95.9052,96.1368,94.7938,95.2569,20100.0],["2018-07-24",95.4885,97.1093,95.4885,96.3683,25900.0],["2018-07-25",96.4146,97.1555,95.9052,97.0629,34400.0],["2018-07-26",97.2019,98.9153,97.2019,97.9428,50000.0],["2018-07-27",97.7113,98.3596,95.5347,95.6737,22300.0],["2018-07-30",95.9052,96.7851,94.7475,95.1643,41400.0],["2018-07-31",95.4884,96.7388,95.118,95.9978,33900.0],["2018-08-01",96.0442,96.1368,94.2381,95.3032,20100.0],["2018-08-02",94.7475,95.9515,94.7475,95.7663,14300.0],["2018-08-03",95.4885,96.3683,94.4697,96.1831,48700.0],["2018-08-06",96.0441,97.2945,95.72,97.2482,27800.0],["2018-08-07",97.6186,98.6837,97.526,97.7576,18500.0],["2018-08-08",97.739,98.6204,97.4978,98.2493,20900.0],["2018-08-09",98.1101,98.8059,97.4143,97.739,21900.0],["2018-08-10",96.9504,99.3626,96.9504,98.5276,26900.0],["2018-08-13",98.4812,99.3626,98.1843,98.9451,39600.0],["2018-08-14",99.1307,101.3109,98.8987,101.1254,38200.0],["2018-08-15",100.7542,101.1717,100.0584,100.6615,24900.0],["2018-08-16",101.3109,102.0531,99.9192,100.012,48300.0],["2018-08-17",99.6873,100.8006,99.6873,100.6151,72900.0],["2018-08-20",100.9861,102.0067,100.9861,101.4036,30000.0],["2018-08-21",101.4964,103.9086,101.4964,103.6302,36000.0],["2018-08-22",103.5375,103.5375,100.9862,101.8211,21200.0],["2018-08-23",102.0531,102.3778,101.682,101.9139,28500.0],["2018-08-24",102.7025,104.7436,102.4242,104.0014,55900.0],["2018-08-27",104.6972,105.9497,104.5116,105.393,41000.0],["2018-08-28",99.5481,104.6044,94.8166,96.0691,74200.0],["2018-08-29",96.0227,100.8934,95.8835,100.3367,91000.0],["2018-08-30",100.1048,100.7357,98.9451,98.9451,37900.0],["2018-08-31",98.8523,100.1976,98.2029,100.1048,47700.0],["2018-09-04",100.1512,100.9398,99.3626,100.244,53300.0],["2018-09-05",100.244,102.1459,99.5945,102.0531,41800.0],["2018-09-06",102.0531,102.9623,100.9861,101.0325,32400.0],["2018-09-07",101.079,101.5428,100.012,101.2181,33800.0],["2018-09-10",101.9603,103.12,101.8211,102.1459,25500.0],["2018-09-11",102.0531,102.3778,100.9398,101.9603,37700.0],["2018-09-12",102.0067,102.3314,100.5687,101.682,45700.0],["2018-09-13",102.2387,102.3129,100.0584,100.5223,21500.0],["2018-09-14",100.5686,101.7562,99.9192,101.4036,25800.0],["2018-09-17",101.3109,102.2387,100.0028,101.1254,31700.0],["2018-09-18",101.5892,101.8211,100.6243,101.7284,28900.0],["2018-09-19",101.5892,102.5169,100.8748,101.3109,68200.0],["2018-09-20",101.682,102.5633,101.2181,102.4706,25400.0],["2018-09-21",102.3314,103.5189,102.2386,102.8881,110200.0],["2018-09-24",102.6561,103.0272,99.7337,99.7801,44300.0],["2018-09-25",100.1512,100.5223,98.8523,99.8728,63000.0],["2018-09-26",100.1048,100.1048,97.0432,97.3215,46200.0],["2018-09-27",97.3679,97.6463,96.7649,96.7649,78100.0],["2018-09-28",96.6721,97.6462,95.7907,96.7185,70100.0],["2018-10-01",97.5813,99.1678,97.5813,98.6111,52900.0],["2018-10-02",99.1863,101.2367,99.1863,100.1883,46900.0],["2018-10-03",100.9676,101.8397,100.5223,101.0789,40000.0],["2018-10-04",101.0975,101.8119,98.7317,98.9729,33300.0],["2018-10-05",99.511,101.3016,98.0359,98.9637,34100.0],["2018-10-08",99.3348,100.0213,98.3142,99.4832,39400.0],["2018-10-09",99.7894,100.4852,98.138,98.9637,43300.0],["2018-10-10",99.1863,99.7337,95.1877,95.3547,97600.0],["2018-10-11",95.4475,96.1062,93.1095,93.2023,38700.0],["2018-10-12",95.2063,95.8835,90.6974,91.3746,79900.0],["2018-10-15",91.588,93.1281,90.3819,91.8849,52500.0],["2018-10-16",91.8849,94.3156,90.9664,94.1579,50000.0],["2018-10-17",94.3249,94.3527,93.1837,94.0836,25000.0],["2018-10-18",93.8517,94.3527,91.7828,92.8127,16400.0],["2018-10-19",93.0724,93.7126,90.1221,91.421,29200.0],["2018-10-22",91.6715,93.36,91.1984,92.3395,29000.0],["2018-10-23",90.9478,92.358,90.3355,91.3653,34400.0],["2018-10-24",91.1705,93.4899,87.7564,87.7842,29200.0],["2018-10-25",88.2759,90.3726,85.9658,89.5748,43900.0],["2018-10-26",88.4615,89.9088,86.1421,88.5171,51700.0],["2018-10-29",85.6782,88.0254,70.5094,72.903,158400.0],["2018-10-30",71.6876,75.8625,71.4371,74.9162,117500.0],["2018-10-31",75.7234,76.3264,73.8029,75.2595,101800.0],["2018-11-01",75.612,76.8181,74.0627,76.3728,97700.0],["2018-11-02",76.781,77.3748,74.2853,75.1574,87400.0],["2018-11-05",75.0554,75.9739,73.7009,74.8328,77600.0],["2018-11-06",74.7585,76.0759,74.072,75.1482,48800.0],["2018-11-07",75.8922,76.3294,74.8041,76.3294,78400.0],["2018-11-08",76.0596,76.0596,74.6366,75.2877,63700.0],["2018-11-09",74.5715,75.39,72.4603,73.8554,68400.0],["2018-11-12",73.7438,74.7668,72.8044,72.9067,73800.0],["2018-11-13",73.0928,74.9343,73.0277,73.7531,70700.0],["2018-11-14",74.4692,76.4409,74.4692,74.7017,138800.0],["2018-11-15",74.0507,75.6039,73.5578,75.0831,76800.0],["2018-11-16",74.5715,75.4644,74.0135,74.9901,198100.0],["2018-11-19",75.1947,75.4737,73.7531,74.6087,63000.0],["2018-11-20",73.3811,74.6273,72.0511,72.5626,68500.0],["2018-11-21",72.916,74.7761,72.4138,73.4555,60700.0],["2018-11-23",72.7486,74.6645,72.7486,73.7996,18500.0],["2018-11-26",73.9391,74.9901,73.9112,74.1065,64100.0],["2018-11-27",73.688,74.2925,72.944,73.7531,62300.0],["2018-11-28",73.7531,75.7992,72.8695,75.576,74900.0],["2018-11-29",75.2505,75.9201,73.5764,73.5764,48200.0],["2018-11-30",73.5206,74.7762,73.1579,74.1251,55100.0],["2018-12-03",75.2877,75.5667,73.8647,74.4227,56600.0],["2018-12-04",73.874,73.874,68.7401,69.075,60000.0],["2018-12-06",67.745,71.0281,66.5359,70.9537,131700.0],["2018-12-07",71.1117,73.1671,67.2055,68.3681,52300.0],["2018-12-10",68.1635,69.2144,66.2755,67.2148,47100.0],["2018-12-11",67.5403,68.1542,65.6616,66.4336,51700.0],["2018-12-12",67.559,67.7729,66.3499,66.5545,51300.0],["2018-12-13",66.7126,67.6148,65.6617,66.5824,66800.0],["2018-12-14",65.8104,67.1683,64.8432,65.1594,50600.0],["2018-12-17",64.899,65.8012,62.5274,63.0017,98100.0],["2018-12-18",63.2435,63.8759,62.0158,62.6483,79700.0],["2018-12-19",62.7413,63.7736,60.7045,60.9649,56100.0],["2018-12-20",60.9649,61.9228,59.8953,60.5371,111900.0],["2018-12-21",60.4255,61.3834,59.1048,59.5233,324700.0],["2018-12-24",59.0676,59.8116,57.7004,57.8399,59800.0],["2018-12-26",58.277,61.4392,57.6818,61.2439,69500.0],["2018-12-27",60.3325,62.0438,59.7093,61.9508,49200.0],["2018-12-28",61.9879,62.9552,61.123,61.7833,68700.0],["2018-12-31",62.2205,62.6483,61.1974,62.4809,37500.0],["2019-01-02",61.402,64.2015,61.402,64.1085,80300.0],["2019-01-03",63.476,64.4061,61.7647,61.96,53200.0],["2019-01-04",63.0668,63.9596,61.4392,63.2528,90000.0],["2019-01-07",63.0854,65.5966,62.7413,63.8667,177800.0],["2019-01-08",64.6851,66.4336,64.6572,65.9872,92000.0],["2019-01-09",66.3313,67.7543,65.736,67.1776,67800.0],["2019-01-10",66.6196,68.0705,66.5917,67.931,34000.0],["2019-01-11",67.345,68.9633,66.4987,68.7122,100500.0],["2019-01-14",68.1356,69.4935,66.8242,68.3495,53600.0],["2019-01-15",67.8938,68.1728,67.0939,67.1404,69300.0],["2019-01-16",67.1962,68.6843,67.1962,68.0612,63700.0],["2019-01-17",67.745,69.5865,67.745,69.3447,69700.0],["2019-01-18",69.9399,71.7907,69.8376,70.3956,40200.0],["2019-01-22",69.9306,70.5444,69.1586,70.1259,109400.0],["2019-01-23",70.2003,70.6002,69.6237,70.377,54700.0],["2019-01-24",70.3863,71.4931,70.3863,71.3443,129000.0],["2019-01-25",71.6605,72.9811,71.6605,72.7393,60900.0],["2019-01-28",71.8279,72.8603,71.4094,71.7163,118700.0],["2019-01-29",71.8744,73.6415,71.8279,73.1764,47100.0],["2019-01-30",73.2323,75.1668,71.9209,74.4134,100200.0],["2019-01-31",68.8145,74.5808,66.9172,69.3632,174600.0],["2019-02-01",69.5958,70.7956,68.3216,70.6374,85400.0],["2019-02-04",70.3863,72.2836,69.9864,71.4,51200.0],["2019-02-05",71.5117,71.9767,70.2189,71.121,38000.0],["2019-02-06",71.0745,72.1999,70.2933,70.7955,28700.0],["2019-02-07",70.1817,71.0745,68.2286,68.954,69700.0],["2019-02-08",68.5717,69.9892,67.4899,68.8048,44300.0],["2019-02-11",68.9447,69.5415,68.3105,69.4856,48300.0],["2019-02-12",70.0451,71.6305,69.8773,71.1922,69900.0],["2019-02-13",71.1922,72.7776,71.015,72.4512,57800.0],["2019-02-14",72.0315,73.2718,71.873,72.6843,69700.0],["2019-02-15",73.1972,74.1857,72.4978,74.0552,96000.0],["2019-02-19",73.8593,74.4282,73.4117,73.9526,103700.0],["2019-02-20",73.6075,75.6778,73.6075,74.7359,59200.0],["2019-02-21",74.5774,75.3981,74.3443,75.0996,34900.0],["2019-02-22",75.2955,76.1162,74.9784,75.6778,42500.0],["2019-02-25",76.0042,76.8622,75.538,76.2374,59700.0],["2019-02-26",76.3306,76.3306,75.7152,75.7338,65600.0],["2019-02-27",75.5566,77.114,75.5473,76.9928,51800.0],["2019-02-28",77.5709,77.5709,76.3679,76.4798,71200.0],["2019-03-01",76.9462,77.2352,75.6312,76.4426,66300.0],["2019-03-04",76.5265,77.0767,76.1255,76.1441,62300.0],["2019-03-05",76.1441,76.3493,75.1743,75.3235,61700.0],["2019-03-06",75.3048,75.5566,73.8407,73.8873,65900.0],["2019-03-07",73.794,73.794,70.8098,71.0057,64700.0],["2019-03-08",70.8192,71.1829,69.9239,70.5487,37200.0],["2019-03-11",70.4648,71.6678,69.3457,71.0057,40400.0],["2019-03-12",71.1269,71.1269,69.01,69.5882,57300.0],["2019-03-13",69.7281,70.213,69.5136,69.5322,36700.0],["2019-03-14",69.4576,69.4576,67.835,68.3385,57000.0],["2019-03-15",68.2919,69.7094,68.2733,69.6161,147100.0],["2019-03-18",69.9332,71.5465,69.8213,71.0709,92700.0],["2019-03-19",71.444,72.3113,70.8565,71.2108,55100.0],["2019-03-20",71.2202,72.1061,69.1033,69.812,37400.0],["2019-03-21",69.6908,70.7912,69.383,69.4669,59400.0],["2019-03-22",69.1033,69.1033,65.1865,65.4289,71700.0],["2019-03-25",65.2238,67.35,65.2238,66.3522,63300.0],["2019-03-26",66.8371,67.4619,66.4081,67.1355,52900.0],["2019-03-27",67.3314,68.152,66.6226,67.4619,28600.0],["2019-03-28",67.779,68.9447,67.3687,68.4318,36600.0],["2019-03-29",69.0846,69.8866,67.9562,68.4504,47400.0],["2019-04-01",69.038,70.3622,68.9354,69.5136,35700.0],["2019-04-02",69.6814,70.1477,68.2546,68.4411,58600.0],["2019-04-03",68.8514,69.4296,68.5903,68.6276,36200.0],["2019-04-04",68.3665,70.4275,68.3665,69.9332,45400.0],["2019-04-05",70.3249,70.8378,69.8773,70.5674,32700.0],["2019-04-08",70.3622,70.6699,69.7094,70.4088,24600.0],["2019-04-09",70.0638,70.0638,68.3385,68.4038,78500.0],["2019-04-10",68.7395,70.2316,68.2733,70.0078,46100.0],["2019-04-11",70.3622,71.1083,69.8679,70.0078,35900.0],["2019-04-12",70.614,70.7446,69.6814,69.7094,57500.0],["2019-04-15",69.6628,69.8679,69.1405,69.383,58700.0],["2019-04-16",69.9425,70.3156,69.5509,69.8866,63100.0],["2019-04-17",70.2783,70.8938,69.6161,69.84,41100.0],["2019-04-18",69.7374,70.1664,69.2431,69.8493,45500.0],["2019-04-22",69.8586,70.0731,69.327,69.355,52200.0],["2019-04-23",69.5136,71.6025,69.3084,70.3435,80800.0],["2019-04-24",70.5114,71.3134,70.2317,70.9684,49900.0],["2019-04-25",70.5674,70.67,68.7209,68.7955,36100.0],["2019-04-26",69.038,69.8679,68.9447,69.5975,33800.0],["2019-04-29",69.4856,70.7446,69.4856,70.5021,100400.0],["2019-04-30",67.1915,67.1915,58.5559,61.6147,196200.0],["2019-05-01",61.5121,62.538,59.6936,60.7101,132400.0],["2019-05-02",60.6635,62.8737,60.6169,62.3328,101600.0],["2019-05-03",62.7058,65.7553,62.7058,64.9253,82600.0],["2019-05-06",63.6571,66.977,63.6198,66.4641,118100.0],["2019-05-07",65.7367,66.7905,64.8321,65.3543,88000.0],["2019-05-08",65.373,65.9698,64.2446,64.4777,74600.0],["2019-05-09",63.8791,66.4137,63.664,66.0864,70000.0],["2019-05-10",65.6842,66.0583,64.9547,65.6374,65500.0],["2019-05-13",64.1504,64.9921,64.0942,64.7302,88000.0],["2019-05-14",65.0108,66.4979,64.7396,65.8619,142200.0],["2019-05-15",65.2072,67.508,65.1885,67.2648,61900.0],["2019-05-16",67.508,68.2001,66.1986,66.6195,99600.0],["2019-05-17",65.8152,66.3576,65.095,65.4597,78400.0],["2019-05-20",64.7489,65.1979,64.0288,64.4496,60200.0],["2019-05-21",65.0295,65.1043,63.3741,64.0568,98100.0],["2019-05-22",63.664,64.9734,63.3834,64.1504,150500.0],["2019-05-23",63.3554,63.3554,61.4755,61.8589,80300.0],["2019-05-24",62.3359,62.551,60.7273,61.7561,66300.0],["2019-05-28",61.8028,62.3453,61.4287,61.8309,111700.0],["2019-05-29",61.4194,62.5978,61.2604,61.8776,40600.0],["2019-05-30",62.1489,62.5791,61.5223,61.9431,98500.0],["2019-05-31",60.9985,61.4942,60.0539,60.8302,70000.0],["2019-06-03",60.7647,61.9992,60.7272,61.5409,67400.0],["2019-06-04",62.3359,63.5705,61.4287,63.4208,92800.0],["2019-06-05",63.477,64.1223,62.1395,63.028,51300.0],["2019-06-06",63.159,64.3842,62.7662,64.1784,75300.0],["2019-06-07",64.6461,64.8986,63.9072,64.6273,38500.0],["2019-06-10",64.8425,65.9928,63.5798,64.4496,46800.0],["2019-06-11",65.2259,66.2734,63.6547,63.8978,47400.0],["2019-06-12",63.8978,64.4309,63.1496,64.2626,39700.0],["2019-06-13",64.8238,65.2353,64.2439,64.936,34000.0],["2019-06-14",64.8237,64.8237,63.7482,63.7482,47500.0],["2019-06-17",63.8978,64.4777,63.1496,63.795,46300.0],["2019-06-18",64.2626,65.7684,64.2626,65.2072,46700.0],["2019-06-19",65.3194,65.3194,63.5985,64.5151,45700.0],["2019-06-20",65.2633,65.5252,64.0475,64.8237,59100.0],["2019-06-21",64.3093,65.4504,63.8604,64.4403,78400.0],["2019-06-24",64.646,65.7123,64.0849,64.4683,67200.0],["2019-06-25",64.6741,65.7216,64.3935,65.282,57200.0],["2019-06-26",65.5813,67.0123,65.2166,66.0957,56600.0],["2019-06-27",66.2828,67.9008,65.918,67.7418,50600.0],["2019-06-28",68.2375,69.1541,68.1533,68.4059,419200.0],["2019-07-01",69.4347,70.1174,67.7979,68.9951,80400.0],["2019-07-02",68.7987,69.257,67.8447,68.144,39900.0],["2019-07-03",68.3217,68.8267,67.2461,68.8267,32400.0],["2019-07-05",68.4059,68.4059,67.2087,68.3965,44700.0],["2019-07-08",67.9569,68.2749,66.9188,66.9655,62600.0],["2019-07-09",66.713,67.0404,65.6749,66.6569,70200.0],["2019-07-10",67.031,67.4893,65.6655,66.3295,61700.0],["2019-07-11",66.3576,66.3576,64.6741,65.3101,75400.0],["2019-07-12",65.441,66.9562,65.0576,66.3857,107300.0],["2019-07-15",66.6101,67.4986,65.441,66.0957,71900.0],["2019-07-16",66.0583,67.0965,64.8425,66.3483,78100.0],["2019-07-17",66.4324,66.8814,64.5432,64.6648,76700.0],["2019-07-18",64.6273,65.2072,63.8043,64.2719,50000.0],["2019-07-19",64.1971,65.2914,63.9259,64.4777,80000.0],["2019-07-22",64.5432,64.8238,63.823,63.823,31200.0],["2019-07-23",64.3094,65.0669,63.8698,64.8237,62700.0],["2019-07-24",64.4964,66.208,64.2626,65.6749,117100.0],["2019-07-25",65.7497,66.0303,64.1784,64.5993,53400.0],["2019-07-26",64.7489,65.6561,64.4403,65.2914,49100.0],["2019-07-29",65.3194,65.4691,64.4777,64.7957,58600.0],["2019-07-30",64.3281,65.4224,64.3281,65.1979,98400.0],["2019-07-31",65.3288,67.218,64.9827,65.8151,94700.0],["2019-08-01",65.9274,66.5166,63.9165,63.9259,62500.0],["2019-08-02",63.7669,63.8137,61.6906,62.1956,61200.0],["2019-08-05",61.092,61.5222,58.0804,58.9689,66900.0],["2019-08-06",59.3992,60.1381,58.5107,59.6424,75800.0],["2019-08-07",58.8567,59.2682,58.2394,58.7913,39600.0],["2019-08-08",59.2979,60.4613,58.0125,59.4574,104800.0],["2019-08-09",59.3448,59.4011,57.3651,57.4777,48600.0],["2019-08-12",56.652,57.8718,56.652,57.2337,88000.0],["2019-08-13",57.0649,59.2135,57.0649,57.656,49000.0],["2019-08-14",56.7177,56.9241,55.6199,56.2298,67500.0],["2019-08-15",56.4362,56.971,55.8545,56.3518,70800.0],["2019-08-16",57.1681,58.4066,57.1493,57.9937,68000.0],["2019-08-19",58.9507,60.3112,58.172,59.5794,91300.0],["2019-08-20",59.4856,60.1517,58.7819,59.4762,70400.0],["2019-08-21",60.133,60.4144,59.6075,59.7389,32800.0],["2019-08-22",59.9828,60.1986,58.8944,58.8944,87700.0],["2019-08-23",58.3784,59.2228,57.1774,57.4214,68000.0],["2019-08-26",58.0969,58.3127,57.0179,57.7216,136700.0],["2019-08-27",63.9704,73.9254,61.9907,70.8948,447700.0],["2019-08-28",70.435,70.435,61.3808,63.7171,271400.0],["2019-08-29",64.2425,64.965,63.0228,63.8672,102900.0],["2019-08-30",64.2988,65.3966,63.8954,64.5052,93300.0],["2019-09-03",64.1675,64.1675,62.7038,63.5482,108200.0],["2019-09-04",64.008,65.3966,64.008,64.9368,107600.0],["2019-09-05",65.6968,68.596,65.6968,67.6578,78800.0],["2019-09-06",67.6296,68.3896,65.9689,66.0252,56400.0],["2019-09-09",66.3911,68.2207,65.922,67.9205,66900.0],["2019-09-10",67.8267,70.4069,67.8079,69.8627,78700.0],["2019-09-11",70.2755,72.3772,69.4593,72.1239,98600.0],["2019-09-12",71.9456,73.0246,70.4726,72.8933,105100.0],["2019-09-13",73.3249,73.7846,72.2177,73.3343,76000.0],["2019-09-16",73.0153,73.9348,71.7486,72.4992,65900.0],["2019-09-17",72.0864,72.0864,70.8009,71.6829,69000.0],["2019-09-18",71.2607,71.4577,69.1496,70.116,62600.0],["2019-09-19",69.8627,71.6735,69.8439,70.2286,76600.0],["2019-09-20",70.1629,70.7165,69.159,69.3936,160900.0],["2019-09-23",68.6336,70.3131,68.596,69.281,68700.0],["2019-09-24",69.2528,69.8533,68.0237,68.0237,71600.0],["2019-09-25",67.9486,69.5437,67.9486,69.281,61300.0],["2019-09-26",69.1778,69.1778,67.7516,68.4271,43900.0],["2019-09-27",68.6617,69.8815,67.8548,68.6617,69900.0],["2019-09-30",69.0652,69.0652,68.0894,68.4366,60900.0],["2019-10-01",68.9338,69.675,65.8376,66.1097,82200.0],["2019-10-02",65.6593,65.6593,63.9423,64.9275,42900.0],["2019-10-03",64.965,66.044,64.2519,65.4529,45000.0],["2019-10-04",65.847,66.7195,65.2371,66.6069,42800.0],["2019-10-07",66.3348,67.6203,65.8188,66.6445,90700.0],["2019-10-08",65.7531,66.0065,64.3739,64.9931,81900.0],["2019-10-09",65.8845,66.5131,64.8524,65.7907,49700.0],["2019-10-10",66.1753,66.2785,64.8899,65.4904,121000.0],["2019-10-11",66.7289,68.1926,66.5975,66.6538,52900.0],["2019-10-14",66.3348,66.6914,65.5467,66.5882,57900.0],["2019-10-15",66.9728,67.761,66.5413,67.1793,36300.0],["2019-10-16",66.9916,67.8642,66.5976,67.0104,34600.0],["2019-10-17",67.4889,68.1738,67.4326,67.6109,68900.0],["2019-10-18",67.6109,68.0894,66.9259,67.3575,65100.0],["2019-10-21",67.7704,69.5812,67.7704,68.3146,65000.0],["2019-10-22",68.4553,69.6094,67.9205,69.1121,46400.0],["2019-10-23",68.9432,69.159,68.1926,68.6711,35600.0],["2019-10-24",68.8494,69.1121,67.4983,67.9111,30200.0],["2019-10-25",67.6109,69.9472,67.4139,69.3373,64700.0],["2019-10-28",69.8064,71.195,69.281,71.073,60000.0],["2019-10-29",70.9792,72.3022,69.9284,71.8237,69500.0],["2019-10-30",71.9456,72.7525,70.0128,72.1802,95400.0],["2019-10-31",72.2271,72.2271,70.5195,71.1012,60200.0],["2019-11-01",71.7298,73.0622,71.3264,72.9214,50000.0],["2019-11-04",73.7002,74.7886,73.0715,74.357,90000.0],["2019-11-05",74.357,74.4883,73.2217,73.7096,51100.0],["2019-11-06",75.5861,75.5861,73.1841,73.6439,82900.0],["2019-11-07",74.2162,74.9011,73.3811,74.7979,43600.0],["2019-11-08",74.3087,75.6635,73.8477,75.3813,64400.0],["2019-11-11",74.5251,75.4471,72.267,72.681,58300.0],["2019-11-12",72.6434,73.9888,72.6434,73.1514,44700.0],["2019-11-13",72.3329,72.9539,70.7052,70.9028,56100.0],["2019-11-14",70.5453,71.1945,69.7738,70.1031,67800.0],["2019-11-15",70.7522,71.0251,70.2066,70.677,46000.0],["2019-11-18",70.47,70.7429,69.7173,69.8585,56700.0],["2019-11-19",70.423,71.6273,69.9149,70.263,50000.0],["2019-11-20",69.9431,71.1286,69.7549,70.6487,65700.0],["2019-11-21",70.5735,71.7119,70.1972,71.0533,48200.0],["2019-11-22",71.4485,71.5614,70.5076,70.884,26100.0],["2019-11-25",71.1662,72.7468,70.2348,72.3517,47400.0],["2019-11-26",72.3799,73.0574,71.9001,73.0574,50000.0],["2019-11-27",73.3302,73.9606,73.0856,73.2643,46200.0],["2019-11-29",73.2267,73.6501,72.267,72.6152,28000.0],["2019-12-02",72.8221,74.017,72.1541,72.4552,73000.0],["2019-12-03",71.8154,72.7845,70.7146,72.5869,61600.0],["2019-12-04",73.0856,74.4686,72.9727,73.0197,51900.0],["2019-12-05",73.4337,73.9888,73.0668,73.7536,71000.0],["2019-12-06",74.9108,75.513,73.9888,74.3557,75000.0],["2019-12-09",74.2616,75.353,73.6877,73.9794,45800.0],["2019-12-10",73.6877,73.8289,73.0009,73.3678,47700.0],["2019-12-11",73.1985,74.8356,72.9727,74.431,35400.0],["2019-12-12",74.7415,76.0587,74.017,75.6917,39300.0],["2019-12-13",75.1931,75.7388,74.4404,75.2966,32000.0],["2019-12-16",75.8235,76.8584,75.1743,75.4942,33200.0],["2019-12-17",75.8141,76.1998,75.1084,76.1339,51400.0],["2019-12-18",76.5573,76.6608,75.4565,75.9646,57900.0],["2019-12-19",76.0493,76.3127,75.7482,75.8329,47900.0],["2019-12-20",76.1998,76.3692,75.6635,76.0399,177200.0],["2019-12-23",76.2468,76.2468,75.0896,75.4189,42800.0],["2019-12-24",75.4565,75.6259,74.9014,75.0049,17000.0],["2019-12-26",75.1555,75.2966,74.6474,75.0143,21400.0],["2019-12-27",75.3248,75.4189,74.7038,74.9014,30900.0],["2019-12-30",75.1366,75.56,74.4028,74.6568,47000.0],["2019-12-31",74.384,75.0331,74.2522,74.6568,47000.0],["2020-01-02",75.259,75.7294,73.7254,74.685,34300.0],["2020-01-03",73.4431,74.2334,72.888,74.0452,83500.0],["2020-01-06",73.349,74.2805,72.8598,73.7818,58200.0],["2020-01-07",73.4901,74.2617,72.5117,73.4713,58400.0],["2020-01-08",73.7065,73.7818,72.8692,73.142,39400.0],["2020-01-09",73.4431,73.7818,72.4928,72.6716,45900.0],["2020-01-10",72.5587,72.6057,71.2227,71.5802,37300.0],["2020-01-13",71.3732,73.2832,71.1851,72.8786,57700.0],["2020-01-14",72.6904,73.6313,72.3517,72.8786,48900.0],["2020-01-15",72.474,73.4055,72.3705,72.9162,43700.0],["2020-01-16",73.4807,74.224,73.0291,73.9041,48500.0],["2020-01-17",74.2711,74.8167,73.7065,74.6944,60300.0],["2020-01-21",73.9982,74.892,73.1326,73.2173,45500.0],["2020-01-22",73.1702,73.3396,72.427,73.2267,39200.0],["2020-01-23",72.9633,74.1958,72.0788,73.8759,66000.0],["2020-01-24",74.2052,74.2052,72.5587,73.1326,48600.0],["2020-01-27",71.5049,72.9727,71.5049,72.4176,27000.0],["2020-01-28",72.8221,72.9256,71.9565,72.3611,17500.0],["2020-01-29",72.8127,72.8127,70.6676,70.7711,33400.0],["2020-01-30",70.4229,71.2133,69.8208,71.0251,26700.0],["2020-01-31",70.5265,70.6299,68.4848,68.7671,45100.0],["2020-02-03",69.1999,70.9781,69.0775,70.9404,65100.0],["2020-02-04",69.8208,69.8208,64.8625,66.1233,130500.0],["2020-02-05",66.8289,69.0869,66.5749,69.0117,38500.0],["2020-02-06",68.6353,68.6353,66.7913,67.1112,29100.0],["2020-02-07",66.7525,66.7525,65.4124,65.8371,27100.0],["2020-02-10",65.5351,66.9979,65.4784,66.8941,34800.0],["2020-02-11",67.1395,68.8099,67.0545,67.6208,22100.0],["2020-02-12",68.4419,69.5838,67.9417,69.1119,73300.0],["2020-02-13",68.6589,70.622,68.6306,70.1123,33700.0],["2020-02-14",70.0463,70.3483,69.2724,69.6216,29400.0],["2020-02-18",69.2724,70.6597,69.2724,69.6216,37500.0],["2020-02-19",70.084,70.2822,68.7155,68.876,36200.0],["2020-02-20",68.5928,70.0651,68.5928,69.848,20900.0],["2020-02-21",69.6216,70.3671,69.0176,69.8669,24800.0],["2020-02-24",67.9794,67.9794,66.1957,67.0073,36600.0],["2020-02-25",67.2999,67.7812,63.9307,64.5064,57900.0],["2020-02-26",64.9027,66.0636,64.11,64.5724,25600.0],["2020-02-27",63.1285,64.2421,61.0994,61.0994,38000.0],["2020-02-28",59.2118,61.0616,58.957,59.863,76000.0],["2020-03-02",60.4199,60.7785,59.0986,60.5897,35100.0],["2020-03-03",60.552,62.3829,58.5701,58.8815,55300.0],["2020-03-04",60.0235,61.3353,59.0514,60.9389,41700.0],["2020-03-05",59.3723,60.3066,57.0506,58.0321,52800.0],["2020-03-06",56.1446,58.0699,56.0408,57.0034,32300.0],["2020-03-09",55.1159,55.6727,51.1804,52.3601,43100.0],["2020-03-10",53.4549,54.0683,50.7085,53.8418,36600.0],["2020-03-11",52.2752,52.2752,48.3585,49.8214,74200.0],["2020-03-12",46.0652,46.924,39.0813,39.3833,102500.0],["2020-03-13",42.3373,43.6019,39.2606,43.6019,81900.0],["2020-03-16",42.6582,42.8092,38.9303,39.5815,79100.0],["2020-03-17",40.1195,44.5457,39.742,43.8757,82200.0],["2020-03-18",42.9319,43.2056,35.9386,36.2311,74900.0],["2020-03-19",36.1085,40.3271,35.3912,39.959,84000.0],["2020-03-20",40.0723,41.4124,38.0621,38.6,84200.0],["2020-03-23",38.9492,40.4781,36.4482,38.6661,53000.0],["2020-03-24",39.6098,42.5261,38.7038,40.2138,69700.0],["2020-03-25",40.1383,41.8371,38.6755,40.2233,86100.0],["2020-03-26",40.5725,45.0742,40.195,45.0742,50000.0],["2020-03-27",43.2716,44.0361,41.0538,41.9504,37900.0],["2020-03-30",42.3656,45.565,40.2422,45.4801,48100.0],["2020-03-31",44.7345,46.2634,44.3853,46.2634,66500.0],["2020-04-01",44.1022,46.1407,41.318,43.1301,91400.0],["2020-04-02",42.3467,44.7628,40.7612,43.4226,53900.0],["2020-04-03",42.5355,43.2905,39.8741,41.3558,50400.0],["2020-04-06",43.517,44.9232,42.4694,44.357,85000.0],["2020-04-07",45.7254,45.7254,42.007,43.6019,73000.0],["2020-04-08",43.9795,45.4234,43.0546,44.3853,59900.0],["2020-04-09",45.5272,46.3577,44.6023,44.8288,96100.0],["2020-04-13",44.1399,45.7537,43.8851,44.659,46000.0],["2020-04-14",45.4234,46.2634,44.3192,45.2535,47600.0],["2020-04-15",43.753,43.753,41.2897,42.0353,46300.0],["2020-04-16",42.0542,42.4883,40.3177,41.7144,122900.0],["2020-04-17",42.7809,44.508,42.4317,43.1018,167800.0],["2020-04-20",42.3373,44.206,42.3373,43.9983,117700.0],["2020-04-21",42.7997,42.8092,41.0632,41.403,41900.0],["2020-04-22",41.9976,42.3373,41.2237,41.6861,44800.0],["2020-04-23",41.5351,42.158,41.2142,41.403,113600.0],["2020-04-24",41.1387,41.1765,40.1383,40.7518,62800.0],["2020-04-27",40.9311,45.3007,40.9311,44.2815,95500.0],["2020-04-28",46.1312,47.4431,45.565,46.7636,67400.0],["2020-04-29",48.519,51.5673,48.0282,51.1615,65400.0],["2020-04-30",49.7742,49.7742,47.0373,47.0373,52600.0],["2020-05-01",45.2913,46.3389,44.7628,45.7821,50000.0],["2020-05-04",44.876,44.9421,43.2339,44.1777,43600.0],["2020-05-05",45.4234,45.48,42.7243,43.1867,60200.0],["2020-05-06",42.8281,43.8285,41.9881,42.4694,46300.0],["2020-05-07",43.1584,44.1965,42.4883,43.3566,69100.0],["2020-05-08",45.5282,48.4679,45.5282,46.0403,135900.0],["2020-05-11",45.9929,45.9929,43.3376,43.8497,80900.0],["2020-05-12",43.9256,44.798,42.5126,42.56,126800.0],["2020-05-13",42.01,42.3419,39.9522,40.8531,79500.0],["2020-05-14",39.8194,41.9152,38.2357,41.422,103500.0],["2020-05-15",41.7445,43.2333,40.9194,42.6738,79400.0],["2020-05-18",44.5799,47.311,44.1816,46.78,101400.0],["2020-05-19",46.78,47.8421,45.5756,45.8506,91600.0],["2020-05-20",46.5808,48.9042,46.5808,48.7904,72400.0],["2020-05-21",48.3826,49.2835,48.174,48.3826,126300.0],["2020-05-22",48.8093,48.8283,47.586,48.5912,30200.0],["2020-05-26",50.6016,52.0525,50.5542,51.7112,75600.0],["2020-05-27",53.1052,55.3242,52.9345,54.85,71200.0],["2020-05-28",55.5992,55.5992,52.9914,53.0767,69400.0],["2020-05-29",52.3086,53.3802,49.8145,50.1749,78900.0],["2020-06-01",50.5827,52.1189,50.5827,50.8387,49500.0],["2020-06-02",51.7112,52.5836,51.0284,51.3698,39900.0],["2020-06-03",52.5931,55.438,52.5931,54.7268,50600.0],["2020-06-04",53.7405,56.9553,53.7405,56.6329,59500.0],["2020-06-05",59.6485,61.602,57.8941,59.6674,50200.0],["2020-06-08",60.9951,61.327,59.6485,61.1278,81700.0],["2020-06-09",59.6864,59.7433,57.5527,57.695,122200.0],["2020-06-10",58.6528,58.6528,54.9923,55.2009,85000.0],["2020-06-11",52.2517,53.0862,50.4215,50.8482,63400.0],["2020-06-12",53.3517,53.5604,50.1275,51.7586,55400.0],["2020-06-15",49.7671,52.944,49.7671,52.944,49200.0],["2020-06-16",55.6087,55.8742,54.063,54.6225,75000.0],["2020-06-17",54.4707,55.0492,51.9293,52.1,82300.0],["2020-06-18",51.2844,52.9629,50.8766,51.9008,85200.0],["2020-06-19",51.9767,53.3138,50.4309,50.8103,166100.0],["2020-06-22",49.8999,52.3086,49.7102,51.8818,73500.0],["2020-06-23",53.0293,53.0293,51.1991,51.8724,60000.0],["2020-06-24",50.9999,51.1896,49.1033,49.6723,80900.0],["2020-06-25",49.0275,51.3034,48.3257,51.0663,74800.0],["2020-06-26",51.7775,52.9629,51.3792,52.5646,394600.0],["2020-06-29",53.8638,55.6561,53.4655,54.7363,99800.0],["2020-06-30",54.7173,55.5613,53.8259,54.575,88000.0],["2020-07-01",54.6604,55.438,52.356,52.4698,68800.0],["2020-07-02",53.9492,54.4233,52.7448,53.0009,81500.0],["2020-07-06",54.4992,55.1156,53.0578,53.5035,82100.0],["2020-07-07",52.6121,53.1052,51.4267,51.6922,76500.0],["2020-07-08",51.2844,51.6543,50.1749,51.1422,83500.0],["2020-07-09",50.8861,50.9904,48.8283,49.4352,66700.0],["2020-07-10",49.6818,51.1137,49.4637,51.0948,95300.0],["2020-07-13",51.8819,52.9914,51.1801,52.0431,59500.0],["2020-07-14",51.6068,53.7974,51.4456,53.5224,56900.0],["2020-07-15",55.0113,55.7794,54.338,55.1156,73300.0],["2020-07-16",55.0587,55.9785,53.9017,54.4707,49100.0],["2020-07-17",54.4328,55.0018,53.5129,53.7311,44700.0],["2020-07-20",53.5129,53.5129,52.4793,52.6974,33000.0],["2020-07-21",53.3233,55.0966,53.3233,54.1388,57100.0],["2020-07-22",53.8448,54.319,53.3138,53.5509,42500.0],["2020-07-23",53.3517,54.8975,53.3517,54.3664,39400.0],["2020-07-24",54.1483,54.5181,52.8965,53.1431,30500.0],["2020-07-27",53.0578,53.8259,52.9724,53.6362,75500.0],["2020-07-28",53.181,53.3991,52.2422,52.3845,43300.0],["2020-07-29",52.7733,53.3422,52.7733,52.9345,45400.0],["2020-07-30",52.0525,52.5741,51.5405,51.5974,43300.0],["2020-07-31",51.1801,51.1801,49.0654,50.7818,59800.0],["2020-08-03",50.9904,52.2043,50.7059,51.6258,35200.0],["2020-08-04",51.4551,52.375,51.2085,51.8818,77900.0],["2020-08-05",52.7197,54.1289,52.5103,53.8147,48300.0],["2020-08-06",53.71,54.0051,53.2624,53.748,43900.0],["2020-08-07",53.3767,55.5,53.2244,55.3572,33200.0],["2020-08-10",55.8523,57.4519,55.8523,56.7282,35300.0],["2020-08-11",57.7184,58.9848,57.4138,57.7089,92800.0],["2020-08-12",58.6325,59.1657,57.4328,58.0707,34800.0],["2020-08-13",57.8613,58.0707,56.8615,57.3281,33800.0],["2020-08-14",56.7473,57.5471,56.395,56.5759,46700.0],["2020-08-17",56.7473,57.0139,55.9856,56.1379,20400.0],["2020-08-18",56.3759,56.3759,55.4047,55.4333,54600.0],["2020-08-19",55.3762,56.7377,55.3762,55.757,37800.0],["2020-08-20",55.0905,56.0808,55.0239,55.5761,31600.0],["2020-08-21",55.0525,56.7568,55.0239,55.2239,40700.0],["2020-08-24",55.4619,56.6235,55.1001,56.5092,39000.0],["2020-08-25",58.9943,58.9943,52.0532,54.1575,84800.0],["2020-08-26",54.7002,55.5666,54.1099,55.1096,81100.0],["2020-08-27",55.6238,56.2807,55.3095,55.8427,40800.0],["2020-08-28",56.4331,56.4616,55.7285,56.395,57400.0],["2020-08-31",56.2617,56.2617,54.9953,55.0715,57700.0],["2020-09-01",54.8049,55.8808,54.5954,55.6999,41100.0],["2020-09-02",55.5761,56.2331,55.4238,56.0522,46000.0],["2020-09-03",55.738,56.2141,54.4717,55.2239,62600.0],["2020-09-04",56.3188,56.3188,54.7763,55.9951,58200.0],["2020-09-08",56.1379,56.1379,53.9004,54.6335,90000.0],["2020-09-09",55.1953,56.4235,55.1953,56.176,94200.0],["2020-09-10",55.9284,56.6711,55.9284,55.9284,96800.0],["2020-09-11",55.7951,56.652,55.757,56.0808,78500.0],["2020-09-14",56.2712,56.4235,54.9668,55.8618,89900.0],["2020-09-15",56.176,56.5188,55.3095,56.1569,70700.0],["2020-09-16",56.7758,57.29,55.9951,56.0522,73500.0],["2020-09-17",55.7285,57.2043,55.2715,56.7949,72300.0],["2020-09-18",57.2709,57.7851,56.0331,56.2521,259100.0],["2020-09-21",54.7192,55.4524,52.7007,53.8718,127900.0],["2020-09-22",53.9861,55.3572,53.9861,55.2905,75300.0],["2020-09-23",55.4333,56.6901,55.0715,55.1762,88100.0],["2020-09-24",55.4619,56.9948,54.5669,56.176,62200.0],["2020-09-25",55.6428,56.3569,55.4333,56.3093,70000.0],["2020-09-28",56.9186,58.8039,56.9186,56.9186,52300.0],["2020-09-29",56.5949,56.9567,55.6523,56.3378,59000.0],["2020-09-30",56.5473,57.8422,55.8046,56.3664,60000.0],["2020-10-01",56.6425,57.4138,55.6237,57.2519,63400.0],["2020-10-02",56.2807,59.4418,56.2807,59.1086,46900.0],["2020-10-05",59.5561,60.6701,59.2038,60.5653,52500.0],["2020-10-06",60.9367,62.4791,60.3749,60.632,76900.0],["2020-10-07",61.4699,61.9364,60.0512,60.5653,56800.0],["2020-10-08",61.3842,62.2601,60.3368,61.765,51400.0],["2020-10-09",62.5553,62.5553,60.851,61.5555,29800.0],["2020-10-12",61.6032,62.0507,60.6986,60.9081,46100.0],["2020-10-13",60.0797,60.9938,59.4513,60.1845,42200.0],["2020-10-14",60.2416,60.5844,59.5942,59.7941,45200.0],["2020-10-15",59.1657,60.4035,58.7182,59.8512,57500.0],["2020-10-16",59.7941,61.2509,59.1847,60.4511,47100.0],["2020-10-19",60.7177,61.3651,59.3561,59.6989,27200.0],["2020-10-20",60.0417,60.6986,59.6894,60.1654,38200.0],["2020-10-21",60.1559,60.8414,60.0607,60.2226,26200.0],["2020-10-22",60.5748,61.108,59.8893,60.9367,32200.0],["2020-10-23",61.2604,62.0697,60.5748,61.9459,26300.0],["2020-10-26",61.1652,62.4982,59.8227,61.1271,35500.0],["2020-10-27",60.87,61.8412,59.0324,59.2514,42000.0],["2020-10-28",58.1183,58.9657,57.3852,57.3852,38300.0],["2020-10-29",56.3093,58.8039,56.3093,58.3088,40900.0],["2020-10-30",58.2993,60.6891,56.852,59.1181,71400.0],["2020-11-02",60.0131,62.0792,60.0131,61.984,31700.0],["2020-11-03",63.098,65.0118,63.098,64.2977,52700.0],["2020-11-04",62.7267,63.5074,62.3077,63.1266,43000.0],["2020-11-05",63.4598,66.2972,63.4598,65.4307,38700.0],["2020-11-06",65.9163,65.9258,64.45,64.7547,39600.0],["2020-11-09",69.5896,73.5645,69.2265,70.9942,93100.0],["2020-11-10",72.2077,75.3035,72.1599,73.727,75300.0],["2020-11-11",74.3098,74.6156,70.1916,71.663,58400.0],["2020-11-12",70.7457,70.8317,68.2805,69.494,69400.0],["2020-11-13",70.3253,72.1312,69.7616,71.4146,51200.0],["2020-11-16",73.574,74.1282,72.0643,73.6505,82300.0],["2020-11-17",72.8383,73.5358,71.5771,73.2874,55700.0],["2020-11-18",73.9754,73.9754,71.8541,71.9497,52500.0],["2020-11-19",71.5293,72.2937,70.2967,71.7777,38500.0],["2020-11-20",71.4433,72.0739,70.1247,71.6917,31700.0],["2020-11-23",72.437,74.7302,72.437,74.3671,33900.0],["2020-11-24",75.6284,77.4725,75.0073,77.0903,58700.0],["2020-11-25",76.8705,76.8705,74.692,74.8831,25100.0],["2020-11-27",74.6347,75.2844,73.1632,74.6156,17700.0],["2020-11-30",74.1474,74.1474,72.1026,72.1026,37200.0],["2020-12-01",73.3829,74.6155,72.351,73.6409,38900.0],["2020-12-02",73.3734,74.6442,72.6281,73.918,39800.0],["2020-12-03",74.4722,74.4722,72.2363,72.8096,49500.0],["2020-12-04",73.4594,76.8323,72.8192,76.4119,47100.0],["2020-12-07",76.0297,76.0297,74.5009,75.4851,40100.0],["2020-12-08",74.7111,76.1635,74.09,76.0106,40700.0],["2020-12-09",76.4406,76.6317,74.4722,74.8067,53300.0],["2020-12-10",74.1378,75.1506,73.6792,74.8353,33500.0],["2020-12-11",73.9945,75.8864,73.9945,75.1602,26500.0],["2020-12-14",75.3513,75.3513,71.7395,71.749,53900.0],["2020-12-15",72.6185,74.2238,71.7395,74.0423,61300.0],["2020-12-16",74.4627,75.1315,72.953,73.5549,49100.0],["2020-12-17",73.5072,73.7365,71.7777,73.2683,53900.0],["2020-12-18",73.6123,75.1602,72.1121,72.6472,144200.0],["2020-12-21",71.0229,72.3701,70.2489,71.749,77200.0],["2020-12-22",71.3573,72.8001,70.44,70.5833,42400.0],["2020-12-23",71.2331,72.9721,70.6693,72.0835,41900.0],["2020-12-24",72.0548,73.2205,71.6439,72.6281,11600.0],["2020-12-28",73.574,74.8926,73.3543,73.3543,35100.0],["2020-12-29",73.8989,73.8989,72.0835,72.8383,34900.0],["2020-12-30",72.8288,73.7747,72.8288,73.3925,21600.0],["2020-12-31",73.3161,74.6633,72.7045,74.0709,26000.0],["2021-01-04",74.95,74.95,71.7777,71.8159,40300.0],["2021-01-05",71.8064,77.3292,71.8064,75.5711,69200.0],["2021-01-06",77.4247,83.5591,77.4247,82.1449,99300.0],["2021-01-07",82.4029,83.4158,80.1479,81.2563,42200.0],["2021-01-08",82.1736,82.1736,77.8261,79.4218,44700.0],["2021-01-11",78.3038,79.5747,78.3038,79.5364,30300.0],["2021-01-12",79.7657,81.8105,79.7657,81.6003,31300.0],["2021-01-13",80.7881,80.7881,78.8771,78.9822,25200.0],["2021-01-14",79.8804,82.0399,79.8804,81.2468,49200.0],["2021-01-15",79.5173,81.3232,78.2847,81.2181,46800.0],["2021-01-19",81.5143,83.2629,81.1321,82.4125,58600.0],["2021-01-20",82.2214,83.7598,81.5143,82.8903,52800.0],["2021-01-21",82.8807,82.8807,80.4919,80.8837,64400.0],["2021-01-22",80.0811,81.5048,79.6893,81.2181,89900.0],["2021-01-25",80.597,81.9634,79.2115,81.2181,54700.0],["2021-01-26",81.9252,81.9252,80.3677,80.8455,40300.0],["2021-01-27",78.8198,80.4442,76.689,80.2626,66300.0],["2021-01-28",81.3423,81.5621,79.8135,81.2181,95400.0],["2021-01-29",81.2086,81.2086,77.6063,78.2656,68200.0],["2021-02-01",78.9153,81.7437,78.3707,81.5143,58600.0],["2021-02-02",82.7469,82.7469,80.7977,81.7532,76700.0],["2021-02-03",81.5239,82.5654,80.2817,81.973,49500.0],["2021-02-04",82.8711,83.798,81.1035,82.8043,43700.0],["2021-02-05",79.4313,83.2725,79.4313,82.4412,82900.0],["2021-02-08",83.11,83.54,82.0685,83.11,54300.0],["2021-02-09",83.0621,87.0288,82.6309,86.4444,67700.0],["2021-02-10",86.2719,88.5236,85.9749,87.7666,93600.0],["2021-02-11",87.6517,89.0985,86.7223,86.866,124800.0],["2021-02-12",86.0132,87.3929,84.8922,87.0193,60300.0],["2021-02-16",86.8564,90.0375,86.8564,88.2553,64900.0],["2021-02-17",87.2684,90.2003,85.7066,89.568,97200.0],["2021-02-18",88.9547,89.865,87.9678,88.8589,55700.0],["2021-02-19",89.3284,92.0591,89.3284,91.2926,43900.0],["2021-02-22",90.8806,93.6784,90.8806,92.634,43300.0],["2021-02-23",92.2891,94.7228,92.222,93.3239,39000.0],["2021-02-24",93.9276,96.6487,93.6976,96.0355,49100.0],["2021-02-25",95.5756,95.9684,93.391,93.918,62300.0],["2021-02-26",94.397,95.9971,91.925,93.9563,82200.0],["2021-03-01",95.4798,98.2009,94.8857,97.5781,45300.0],["2021-03-02",97.4631,99.4848,96.8211,98.5362,55500.0],["2021-03-03",98.2775,102.3976,98.1434,99.0249,80100.0],["2021-03-04",98.3638,100.098,96.3037,96.5241,69800.0],["2021-03-05",98.0668,98.3446,95.0486,98.3159,114400.0],["2021-03-08",99.7244,102.0814,98.2584,101.7173,58300.0],["2021-03-09",101.2957,102.9246,99.9926,100.1938,53400.0],["2021-03-10",100.9508,103.1833,100.9508,102.8,48200.0],["2021-03-11",103.6432,103.6432,100.7017,101.3532,52600.0],["2021-03-12",102.2539,103.5953,100.7783,101.9856,68400.0],["2021-03-15",101.1616,102.206,100.6633,102.0814,36200.0],["2021-03-16",101.4873,101.4873,98.7183,99.1782,33300.0],["2021-03-17",99.6573,100.9891,98.565,99.4369,45400.0],["2021-03-18",99.6381,101.1807,97.2715,97.8943,56500.0],["2021-03-19",97.3386,98.9578,94.7516,94.7516,261700.0],["2021-03-22",93.9659,97.2427,92.4711,93.2952,50700.0],["2021-03-23",91.5226,92.2987,87.5558,87.9104,78600.0],["2021-03-24",89.0122,92.4616,88.0924,88.102,49000.0],["2021-03-25",87.6517,91.0243,86.2432,90.4782,91500.0],["2021-03-26",91.8963,94.8665,90.8998,91.9729,71500.0],["2021-03-29",91.2447,93.4006,90.6411,90.7561,76500.0],["2021-03-30",90.3632,93.9371,90.3632,92.5957,74700.0],["2021-03-31",92.452,93.0173,90.9285,91.5705,69700.0],["2021-04-01",92.2412,92.2412,89.5775,90.6411,50400.0],["2021-04-05",91.6184,92.8832,91.3214,92.5574,41400.0],["2021-04-06",92.4999,94.3108,92.1166,92.1741,33300.0],["2021-04-07",92.2699,93.276,90.9285,91.4076,33600.0],["2021-04-08",91.4267,91.4938,89.8458,91.2543,24400.0],["2021-04-09",91.4364,92.5191,90.9285,92.3849,23100.0],["2021-04-12",92.3274,92.6724,91.4459,92.4807,16500.0],["2021-04-13",91.8771,93.8988,89.7021,90.6123,25100.0],["2021-04-14",90.9285,92.6628,90.9285,91.6471,22000.0],["2021-04-15",92.1071,92.337,90.4111,91.743,21600.0],["2021-04-16",92.6915,93.1227,91.4459,92.0879,29400.0],["2021-04-19",91.7909,91.9346,90.4495,91.4363,23100.0],["2021-04-20",90.8615,91.8484,88.5906,89.4434,28100.0],["2021-04-21",89.7021,93.8413,89.7021,91.8963,46600.0],["2021-04-22",92.0112,92.2795,89.8362,90.8615,21800.0],["2021-04-23",91.0818,92.9502,90.8806,92.9407,57200.0],["2021-04-26",93.4485,93.7647,92.9694,93.6497,46000.0],["2021-04-27",93.8317,94.1575,93.2473,93.8126,31200.0],["2021-04-28",93.4102,94.742,93.4102,93.4772,26500.0],["2021-04-29",94.1384,94.2054,91.6376,92.3849,31700.0],["2021-04-30",91.0914,91.4651,90.3153,90.8519,48500.0],["2021-05-03",92.04,94.6845,90.4494,93.8413,72000.0],["2021-05-04",93.1227,94.0713,92.8736,93.0844,69800.0],["2021-05-05",93.1227,94.8761,91.7909,93.5155,53900.0],["2021-05-06",93.0556,94.5695,92.8448,94.5695,53900.0],["2021-05-07",95.1348,97.923,94.1383,97.1948,59500.0],["2021-05-10",97.7327,98.1457,95.3988,95.5909,38500.0],["2021-05-11",93.7469,96.1864,93.7469,96.0519,42700.0],["2021-05-12",95.5525,97.5406,92.0278,92.191,40700.0],["2021-05-13",92.1814,97.4445,92.1814,96.7338,53700.0],["2021-05-14",97.0604,98.2993,97.0604,98.1264,36200.0],["2021-05-17",97.0412,99.4326,96.8683,98.3762,45400.0],["2021-05-18",98.1073,98.1073,96.1192,96.2824,36900.0],["2021-05-19",94.0735,95.274,92.652,94.909,32400.0],["2021-05-20",95.4181,95.4181,93.0074,93.3628,26400.0],["2021-05-21",94.6305,95.1491,92.969,94.7842,29700.0],["2021-05-24",94.7074,94.8898,93.0554,94.4865,32800.0],["2021-05-25",94.8802,95.1972,92.6328,92.6328,36900.0],["2021-05-26",93.3916,95.2068,93.1323,94.4865,28700.0],["2021-05-27",96.0039,97.7423,94.4961,95.5045,37800.0],["2021-05-28",96.4265,96.4841,94.5345,95.6966,44100.0],["2021-06-01",96.0808,99.0389,95.7254,98.0304,66800.0],["2021-06-02",97.8287,97.8287,95.37,96.0423,36900.0],["2021-06-03",95.7542,95.7542,94.7265,95.322,28800.0],["2021-06-04",95.3316,95.7158,94.3808,95.4949,20900.0],["2021-06-07",95.5237,96.1768,93.6509,95.322,27400.0],["2021-06-08",95.3796,96.4937,95.2644,96.1384,24300.0],["2021-06-09",96.4361,96.4361,94.2655,94.6113,23500.0],["2021-06-10",94.717,94.717,92.0758,92.1814,19000.0],["2021-06-11",92.7481,93.4012,91.9509,92.6809,23200.0],["2021-06-14",93.0554,93.4012,90.1261,91.077,50000.0],["2021-06-15",91.4419,92.8537,89.9725,92.8345,41100.0],["2021-06-16",92.5272,92.8729,91.2786,92.3735,32900.0],["2021-06-17",91.4323,91.8549,88.5414,88.8872,41000.0],["2021-06-18",87.5522,88.6278,86.9087,88.1861,107200.0],["2021-06-21",89.0504,89.473,88.2149,88.3589,70400.0],["2021-06-22",88.2437,88.82,86.9279,88.6855,28600.0],["2021-06-23",88.3301,89.7804,87.2064,89.2521,47500.0],["2021-06-24",88.7047,91.0001,88.5606,90.4527,38500.0],["2021-06-25",90.2894,92.0374,90.2894,90.8368,138800.0],["2021-06-28",90.7408,90.7408,88.4838,89.3962,36000.0],["2021-06-29",89.4634,90.4815,89.4154,89.9917,30100.0],["2021-06-30",89.5019,92.0182,89.3194,91.1538,46000.0],["2021-07-01",92.0758,92.6424,90.2798,91.0961,33900.0],["2021-07-02",91.0962,91.5764,90.3278,90.3951,22500.0],["2021-07-06",90.3662,90.3662,87.1872,89.5595,50400.0],["2021-07-07",88.8968,90.9713,88.8968,90.76,40400.0],["2021-07-08",88.868,90.4431,88.0516,88.6279,50700.0],["2021-07-09",89.79,91.2018,88.7911,89.4442,34100.0],["2021-07-12",89.2521,90.3566,88.0996,89.9725,33800.0],["2021-07-13",89.2041,90.7216,87.994,88.1861,30400.0],["2021-07-14",88.964,88.964,87.3409,87.629,35500.0],["2021-07-15",87.3121,88.0708,86.8991,87.0336,33000.0],["2021-07-16",87.8211,87.8211,85.2856,85.42,45400.0],["2021-07-19",83.2111,85.5545,82.8846,83.9314,48600.0],["2021-07-20",84.2771,88.1573,84.2771,87.0336,50000.0],["2021-07-21",87.725,88.7047,87.725,88.2437,23900.0],["2021-07-22",87.7347,88.9352,86.2268,86.5918,31400.0],["2021-07-23",87.0624,87.6578,85.7754,87.3121,23900.0],["2021-07-26",87.3217,88.1765,87.3025,87.9075,33300.0],["2021-07-27",86.8319,88.359,86.8319,87.6386,35200.0],["2021-07-28",89.0312,89.0312,86.8511,87.6866,111900.0],["2021-07-29",89.0793,89.7035,88.4358,88.551,67300.0],["2021-07-30",88.2044,89.1384,88.2044,88.5895,53700.0],["2021-08-02",88.734,90.448,88.734,89.071,63200.0],["2021-08-03",88.8688,90.1302,87.5111,88.8303,92300.0],["2021-08-04",88.2718,89.0903,86.9333,87.617,48600.0],["2021-08-05",87.4533,87.9829,87.0778,87.6266,64600.0],["2021-08-06",89.1577,89.5525,88.2044,88.6762,112400.0],["2021-08-09",88.7821,89.4466,87.7614,88.1081,91200.0],["2021-08-10",88.397,89.8702,87.54,89.8702,187300.0],["2021-08-11",90.2843,91.3532,89.0614,91.3435,121700.0],["2021-08-12",91.6131,92.8072,90.7561,92.1813,85000.0],["2021-08-13",91.9887,94.6271,91.9887,93.3753,61600.0],["2021-08-16",94.1842,94.1842,91.122,91.2087,88100.0],["2021-08-17",90.9006,94.5405,90.4865,94.1168,78600.0],["2021-08-18",94.4345,96.7071,93.9627,94.2131,71000.0],["2021-08-19",93.4427,94.8582,92.3353,92.5279,58900.0],["2021-08-20",92.5183,94.6849,92.1235,93.4716,189400.0],["2021-08-23",94.1457,97.0633,94.1457,96.6782,73600.0],["2021-08-24",97.3233,97.3233,95.3493,95.4841,38900.0],["2021-08-25",95.3012,96.3219,94.6656,95.253,42800.0],["2021-08-26",95.0027,95.4649,93.9145,93.9145,47000.0],["2021-08-27",94.1938,96.1678,94.1938,95.7923,53000.0],["2021-08-30",95.9078,95.9078,94.9738,95.2434,27100.0],["2021-08-31",95.3493,96.7745,94.9738,95.5612,39500.0],["2021-09-01",95.7826,95.8115,94.1456,95.5612,38400.0],["2021-09-02",95.7152,96.7841,95.2819,96.1678,38500.0],["2021-09-03",96.1678,96.2641,94.8968,95.6478,35200.0],["2021-09-07",95.1471,95.359,93.9627,94.1938,63200.0],["2021-09-08",93.616,93.6257,92.605,93.5486,43800.0],["2021-09-09",93.1827,93.9916,91.5169,91.6324,57500.0],["2021-09-10",92.499,92.499,90.8813,90.9295,42200.0],["2021-09-13",91.3146,91.3146,88.4066,89.6969,67800.0],["2021-09-14",89.9088,89.9088,88.5992,89.6584,49000.0],["2021-09-15",89.5043,91.9791,89.5043,91.7768,70600.0],["2021-09-16",92.5183,92.6146,90.9872,92.4124,72100.0],["2021-09-17",93.2501,94.5019,91.8057,94.0494,205500.0],["2021-09-20",92.345,93.0575,91.1798,92.9901,115800.0],["2021-09-21",94.1553,94.1553,91.748,92.8746,65300.0],["2021-09-22",93.8471,95.7634,92.2198,94.8678,42300.0],["2021-09-23",95.3782,96.63,95.1375,96.1485,58800.0],["2021-09-24",95.8501,97.073,95.8501,96.293,43200.0],["2021-09-27",97.0248,98.604,97.0248,97.6411,43400.0],["2021-09-28",97.9396,97.9396,95.7249,95.9945,45600.0],["2021-09-29",96.0523,97.5159,95.5419,97.0634,32700.0],["2021-09-30",97.7663,99.5284,95.1953,95.2434,37800.0],["2021-10-01",95.7056,98.9218,95.3012,97.9974,98200.0],["2021-10-04",98.0937,98.9314,96.9381,98.5559,37700.0],["2021-10-05",99.047,100.9054,98.2477,100.058,58400.0],["2021-10-06",98.9796,99.4033,97.9781,99.2107,65000.0],["2021-10-07",99.7307,101.4928,99.6344,100.5973,61500.0],["2021-10-08",100.3758,101.5891,100.1447,100.3084,20600.0],["2021-10-11",100.0484,101.5987,99.7403,100.318,34900.0],["2021-10-12",100.2891,101.2617,99.8366,101.0113,40100.0],["2021-10-13",100.7514,101.3291,99.1144,100.5588,66700.0],["2021-10-14",101.4928,102.2246,100.4432,101.7528,36600.0],["2021-10-15",103.1972,103.2068,101.0788,101.7143,71500.0],["2021-10-18",101.7528,102.3113,100.7128,102.0321,41400.0],["2021-10-19",102.1765,102.2921,100.8477,102.0128,41500.0],["2021-10-20",101.7047,103.5439,101.7047,102.1476,50900.0],["2021-10-21",102.1476,103.5824,102.1476,103.5053,52300.0],["2021-10-22",103.852,104.5742,102.9276,103.2068,40300.0],["2021-10-25",103.8423,104.2179,102.9468,103.5342,37000.0],["2021-10-26",104.0831,104.1313,102.3787,103.2742,28700.0],["2021-10-27",102.8794,104.1409,101.955,102.1091,31400.0],["2021-10-28",102.9372,105.903,102.9372,105.6238,57600.0],["2021-10-29",105.8741,107.2511,105.1423,107.1452,67500.0],["2021-11-01",107.1934,109.1577,106.6637,108.9459,69600.0],["2021-11-02",108.5415,110.4095,108.5415,109.7451,36400.0],["2021-11-03",109.0326,111.074,109.0133,110.034,45300.0],["2021-11-04",110.3903,110.8814,109.4755,110.6984,40800.0],["2021-11-05",114.1342,115.8135,112.8506,114.0763,61800.0],["2021-11-08",114.3659,115.1669,113.7289,114.3369,51100.0],["2021-11-09",114.5203,114.9063,113.0822,114.5492,55100.0],["2021-11-10",113.9316,114.7422,113.7385,114.6168,48100.0],["2021-11-11",114.8774,116.5374,114.3659,115.7846,49300.0],["2021-11-12",116.4215,117.2129,114.8387,114.8484,68900.0],["2021-11-15",115.3213,115.3213,112.2619,112.6673,46400.0],["2021-11-16",112.0882,113.0243,110.4089,110.766,71000.0],["2021-11-17",111.0073,112.1751,109.5886,111.6925,63300.0],["2021-11-18",112.1751,112.4067,110.5054,111.1906,48700.0],["2021-11-19",110.7274,111.6153,109.8105,109.8588,140000.0],["2021-11-22",110.7853,113.0726,110.6791,110.8721,49300.0],["2021-11-23",111.0748,111.345,110.4475,110.9976,50300.0],["2021-11-24",110.0807,110.7756,109.1928,109.2122,32100.0],["2021-11-26",106.2879,106.2879,102.9486,105.0332,28900.0],["2021-11-29",106.3361,106.3361,102.8713,103.1802,31800.0],["2021-11-30",102.4081,102.4081,99.0592,99.4163,84500.0],["2021-12-01",101.858,102.0703,98.6152,98.7503,81400.0],["2021-12-02",99.6093,101.6939,99.6093,100.8253,63900.0],["2021-12-03",101.7229,102.0317,98.7407,99.5128,53500.0],["2021-12-06",100.8929,101.9062,100.2655,101.6071,60900.0],["2021-12-07",102.8617,103.3443,101.8483,102.1475,34200.0],["2021-12-08",101.7808,103.0547,101.5009,102.8907,38200.0],["2021-12-09",102.051,102.1668,100.5454,100.9894,49000.0],["2021-12-10",101.0666,102.0896,100.0918,100.227,48700.0],["2021-12-13",99.4742,100.2752,98.1906,98.6056,83500.0],["2021-12-14",98.6055,99.4741,97.3026,97.5053,75100.0],["2021-12-15",97.9589,100.3041,96.7429,100.2076,83200.0],["2021-12-16",100.835,101.5009,99.1943,100.8639,166100.0],["2021-12-17",100.6805,101.4526,99.0205,99.6865,299900.0],["2021-12-20",98.5283,99.812,96.6271,99.561,67500.0],["2021-12-21",100.3717,102.1379,100.3234,101.9834,30700.0],["2021-12-22",102.1668,102.8328,101.7229,102.6783,28400.0],["2021-12-23",102.4853,104.1549,102.3116,103.5276,26000.0],["2021-12-27",103.6821,105.9404,103.6821,105.9404,30200.0],["2021-12-28",105.6991,107.3591,105.6991,106.7318,25200.0],["2021-12-29",106.5967,107.2337,106.5484,107.06,24900.0],["2021-12-30",106.9248,107.3784,106.2685,106.2782,31400.0],["2021-12-31",106.6642,107.3591,105.6122,106.7993,24300.0],["2022-01-03",106.7221,107.9864,104.8691,105.6798,75000.0],["2022-01-04",105.4482,106.7125,105.4289,105.7184,96700.0],["2022-01-05",106.2106,106.4423,104.319,104.4541,49500.0],["2022-01-06",104.1936,107.224,102.0703,106.9345,47000.0],["2022-01-07",106.3457,107.417,106.1913,106.5388,38000.0],["2022-01-10",105.6122,105.6122,103.3249,103.8171,30800.0],["2022-01-11",104.2129,104.8209,102.5143,104.541,30200.0],["2022-01-12",104.763,105.3999,103.4504,103.4504,36100.0],["2022-01-13",104.2032,105.9308,104.2032,104.8498,27900.0],["2022-01-14",103.5855,104.6086,103.1416,104.541,28400.0],["2022-01-18",103.7882,104.2128,102.9775,103.5566,34700.0],["2022-01-19",103.5855,103.8751,101.3754,101.7904,33500.0],["2022-01-20",102.6301,102.6301,99.2715,99.5514,37500.0],["2022-01-21",99.6093,101.414,98.316,98.6924,48000.0],["2022-01-24",97.4764,99.976,96.0673,99.6382,51100.0],["2022-01-25",98.5573,98.7407,95.7585,97.0421,47800.0],["2022-01-26",98.1906,100.1401,94.9188,95.9515,43500.0],["2022-01-27",96.5692,97.9879,94.4363,95.1698,45400.0],["2022-01-28",95.1505,95.3145,92.5929,95.3049,82900.0],["2022-01-31",94.61,96.048,94.4556,95.8839,62400.0],["2022-02-01",96.0963,96.6367,94.1757,95.5269,102100.0],["2022-02-02",96.019,96.019,94.5328,95.3724,46000.0],["2022-02-03",94.3687,95.3145,93.2974,93.7896,54500.0],["2022-02-04",90.3345,95.7585,90.3345,95.411,81700.0],["2022-02-07",96.1831,99.1846,95.7874,98.6442,70000.0],["2022-02-08",98.6828,102.2054,98.6828,101.9256,72800.0],["2022-02-09",101.9255,104.2611,101.9255,103.1416,74800.0],["2022-02-10",101.4292,103.3544,100.5391,101.0905,73300.0],["2022-02-11",101.0809,102.9578,100.4714,101.2647,63900.0],["2022-02-14",101.0132,102.9578,100.5971,102.3966,74300.0],["2022-02-15",103.0255,104.5057,103.0255,103.1803,37900.0],["2022-02-16",102.5321,103.993,102.1644,103.5673,43500.0],["2022-02-17",103.2577,103.4512,102.0774,102.416,53200.0],["2022-02-18",101.8355,103.7898,101.8355,102.2031,191100.0],["2022-02-22",101.9323,103.5963,101.1196,102.5805,63000.0],["2022-02-23",103.664,103.7608,100.8874,101.1486,54900.0],["2022-02-24",99.6394,101.7097,99.2621,101.4292,60000.0],["2022-02-25",101.6033,103.4318,101.6033,102.9191,25900.0],["2022-02-28",102.4547,103.6156,101.5356,102.4837,63600.0],["2022-03-01",102.1935,102.1935,98.9912,99.7071,55700.0],["2022-03-02",100.3359,104.1091,100.3359,103.3931,31500.0],["2022-03-03",104.1478,104.2058,102.6288,103.4512,29300.0],["2022-03-04",102.2322,103.7801,101.584,103.7801,32100.0],["2022-03-07",104.4186,104.4186,101.2937,101.7097,29700.0],["2022-03-08",101.5259,103.6834,101.1776,101.1776,27400.0],["2022-03-09",101.9323,103.9736,101.9323,102.4547,22400.0],["2022-03-10",101.0906,102.2225,100.9164,102.1064,21600.0],["2022-03-11",102.087,102.9868,101.1583,101.1583,21300.0],["2022-03-14",101.7194,101.8742,100.868,101.6904,28500.0],["2022-03-15",101.8839,102.3579,100.4714,101.4969,27300.0],["2022-03-16",102.2999,103.1513,101.3711,102.8223,33500.0],["2022-03-17",101.8549,103.2287,101.7388,103.1029,20600.0],["2022-03-18",103.4899,103.9156,102.058,103.8865,75300.0],["2022-03-21",103.277,105.2313,103.0158,103.5092,29700.0],["2022-03-22",103.8382,104.6218,102.1354,102.2805,34600.0],["2022-03-23",102.5224,102.5224,99.978,100.2392,26000.0],["2022-03-24",100.781,100.781,99.649,99.8135,30000.0],["2022-03-25",99.591,101.197,99.591,100.5585,46200.0],["2022-03-28",100.5101,100.5101,97.8399,98.5945,36600.0],["2022-03-29",99.6103,100.9841,99.6103,100.4811,47600.0],["2022-03-30",100.1521,100.8003,98.4978,98.9525,23500.0],["2022-03-31",98.6912,98.9331,96.5338,96.6692,31400.0],["2022-04-01",97.3561,99.6103,96.0984,99.4362,66900.0],["2022-04-04",98.817,98.817,97.4335,98.6526,31800.0],["2022-04-05",99.2717,99.8038,96.6305,96.7757,63900.0],["2022-04-06",95.6824,97.2788,94.8504,97.2304,59100.0],["2022-04-07",96.6499,97.54,96.0888,97.1046,49500.0],["2022-04-08",97.2497,98.1495,95.1213,95.3728,34100.0],["2022-04-11",95.8469,96.408,93.8636,93.97,40600.0],["2022-04-12",94.6085,96.1371,94.2989,94.5118,48900.0],["2022-04-13",94.831,96.3306,94.7053,95.9146,37600.0],["2022-04-14",95.6147,95.8179,94.6086,94.744,23100.0],["2022-04-18",94.4634,95.7018,94.415,94.5892,36400.0],["2022-04-19",95.1019,96.2822,95.1019,96.0501,30600.0],["2022-04-20",96.6402,98.9912,96.6402,98.1785,61600.0],["2022-04-21",99.233,99.3588,96.8918,97.8496,43800.0],["2022-04-22",97.3271,97.3271,95.518,95.518,39500.0],["2022-04-25",94.7053,95.8372,93.0509,95.5953,50400.0],["2022-04-26",94.5505,94.5505,90.6709,90.6903,71800.0],["2022-04-27",91.4449,92.5478,90.4581,92.306,122400.0],["2022-04-28",93.6894,94.1054,91.59,93.6314,58500.0],["2022-04-29",93.0122,93.4379,90.7484,90.9806,38600.0],["2022-05-02",91.6287,92.693,89.7615,91.5997,38300.0],["2022-05-03",91.2901,92.5188,90.5839,91.8029,30200.0],["2022-05-04",91.4546,94.8697,91.4546,94.773,32500.0],["2022-05-05",94.1538,94.1538,90.6322,91.3288,29200.0],["2022-05-06",94.0668,94.0668,90.9322,92.0544,69400.0],["2022-05-09",93.2154,94.4054,92.3447,93.5443,61900.0],["2022-05-10",94.1943,94.1943,89.5573,89.8192,38300.0],["2022-05-11",89.0917,90.6438,87.462,87.6075,52000.0],["2022-05-12",88.1119,89.7319,87.753,89.0432,36100.0],["2022-05-13",88.985,89.7125,87.4814,88.1216,37900.0],["2022-05-16",88.1992,89.8774,87.7918,89.0335,72500.0],["2022-05-17",90.7505,91.9922,90.2073,91.6139,75100.0],["2022-05-18",90.7311,92.7683,90.1297,90.3819,76900.0],["2022-05-19",89.5476,90.7408,89.1402,89.2954,65600.0],["2022-05-20",90.5565,90.5565,87.8015,88.8007,54000.0],["2022-05-23",90.2072,90.2072,88.7327,89.3633,49500.0],["2022-05-24",89.179,90.052,88.0537,89.9744,46300.0],["2022-05-25",89.858,91.0415,89.6349,89.6349,58300.0],["2022-05-26",90.7699,92.0989,89.664,90.9348,37700.0],["2022-05-27",90.799,92.3026,90.799,92.0989,44900.0],["2022-05-31",91.1385,92.4578,89.4991,90.314,58900.0],["2022-06-01",90.4207,91.0706,88.8007,90.5468,50600.0],["2022-06-02",91.0415,92.5257,90.8087,92.5063,37700.0],["2022-06-03",91.8564,91.8564,90.6147,91.3714,26100.0],["2022-06-06",92.3317,93.0496,91.8176,93.0496,43300.0],["2022-06-07",92.031,92.9429,91.1191,92.3996,40800.0],["2022-06-08",91.8273,92.7586,91.0803,92.3996,42800.0],["2022-06-09",91.837,92.6907,91.3811,91.7691,26600.0],["2022-06-10",90.6729,90.9348,89.4409,89.4603,38400.0],["2022-06-13",87.6366,87.6366,86.4143,86.8799,34300.0],["2022-06-14",87.0545,87.0545,85.8225,86.259,33800.0],["2022-06-15",87.3553,88.2671,86.3852,87.4523,35200.0],["2022-06-16",85.6382,85.6382,81.4475,82.2236,47600.0],["2022-06-17",83.116,83.4264,81.496,81.69,125700.0],["2022-06-21",82.7959,83.766,82.2817,82.5631,50800.0],["2022-06-22",81.4572,82.3496,79.9148,80.8654,40100.0],["2022-06-23",81.205,81.9325,80.8848,81.5736,31200.0],["2022-06-24",81.5736,83.4361,81.5736,82.7183,117800.0],["2022-06-27",83.3876,84.1346,83.2324,83.669,33900.0],["2022-06-28",83.669,85.2793,83.1063,83.4361,33300.0],["2022-06-29",83.7466,83.7466,80.6908,80.8751,41100.0],["2022-06-30",79.8275,82.3109,79.8275,82.243,51600.0],["2022-07-01",81.5057,83.4362,80.7878,82.5728,42200.0],["2022-07-05",81.3893,81.9907,80.1088,81.5833,57200.0],["2022-07-06",81.4863,81.4863,79.6334,80.0312,26400.0],["2022-07-07",80.9334,81.6221,80.5259,81.011,32100.0],["2022-07-08",80.5744,80.9431,79.4492,79.5171,25100.0],["2022-07-11",79.2648,79.9342,79.2648,79.5461,47700.0],["2022-07-12",79.6917,80.7878,78.8865,79.0611,57700.0],["2022-07-13",78.1783,79.0999,77.4702,78.4112,28400.0],["2022-07-14",77.1306,77.8291,76.6553,77.703,24800.0],["2022-07-15",79.2842,79.8856,78.7216,79.4006,49300.0],["2022-07-18",80.3222,80.3222,79.2066,80.167,110900.0],["2022-07-19",81.2923,84.3868,81.2923,83.9891,75200.0],["2022-07-20",84.1637,86.5986,84.0376,85.9001,47100.0],["2022-07-21",86.1912,86.8993,84.998,86.8993,37600.0],["2022-07-22",86.7926,87.8403,86.1718,87.0739,47500.0],["2022-07-25",86.7538,87.6172,86.6374,87.6172,39500.0],["2022-07-26",87.9082,89.9842,87.9082,89.9356,62900.0],["2022-07-27",89.7513,93.1175,89.7513,92.1668,58800.0],["2022-07-28",93.2048,95.6009,93.2048,93.7771,45600.0],["2022-07-29",93.2921,94.5532,93.1466,94.1749,24100.0],["2022-08-01",93.6025,94.8927,93.1563,94.4174,49700.0],["2022-08-02",94.0876,95.2129,93.6898,94.2913,34100.0],["2022-08-03",94.1749,94.6793,93.2727,94.107,33900.0],["2022-08-04",93.6219,95.0286,93.6219,94.689,27500.0],["2022-08-05",91.8079,93.6316,90.5759,92.9332,50300.0],["2022-08-08",93.9033,94.0779,91.9437,92.5646,36800.0],["2022-08-09",91.9728,91.9728,90.5759,91.0124,38200.0],["2022-08-10",91.6836,92.3646,91.4405,92.0144,43200.0],["2022-08-11",92.4424,93.0261,92.2284,92.7051,35200.0],["2022-08-12",93.1039,96.1389,93.1039,95.7498,37200.0],["2022-08-15",94.8354,97.2381,94.8354,96.6837,32400.0],["2022-08-16",96.4794,97.4327,96.4016,96.8685,34000.0],["2022-08-17",95.8763,96.3335,95.6525,95.7887,31900.0],["2022-08-18",95.4191,97.1895,95.4191,96.7907,46400.0],["2022-08-19",96.314,96.314,95.0592,95.7985,44000.0],["2022-08-22",94.709,94.709,92.8121,92.9093,34800.0],["2022-08-23",92.6661,94.2128,92.6661,93.1233,53600.0],["2022-08-24",93.6292,93.6292,92.4619,93.4152,44700.0],["2022-08-25",93.2109,95.9541,93.2109,95.6623,42700.0],["2022-08-26",95.2537,95.2537,90.9638,91.1486,27900.0],["2022-08-29",90.6136,91.2167,90.1078,90.7109,26500.0],["2022-08-30",90.3607,90.7692,88.5805,88.9988,25700.0],["2022-08-31",89.8062,89.8062,87.8996,87.9482,45700.0],["2022-09-01",87.2284,87.2284,83.8918,84.9813,46700.0],["2022-09-02",86.1194,86.6836,83.8334,84.3684,24300.0],["2022-09-06",84.5727,84.5727,82.2867,83.454,32300.0],["2022-09-07",82.7439,84.5435,82.7439,84.4949,34900.0],["2022-09-08",83.882,83.9307,82.8703,83.5415,26800.0],["2022-09-09",83.8917,85.6622,83.24,85.3412,38500.0],["2022-09-12",85.8567,86.5766,85.0591,86.4307,40700.0],["2022-09-13",84.67,85.0201,81.7516,82.2867,39700.0],["2022-09-14",82.5299,82.5299,80.5746,81.8878,38800.0],["2022-09-15",81.4112,82.5785,80.4968,80.9929,40000.0],["2022-09-16",80.1758,80.2925,78.6777,80.2147,125800.0],["2022-09-19",79.7283,81.7419,79.7283,81.596,49200.0],["2022-09-20",80.4579,81.3139,79.7867,80.7497,31200.0],["2022-09-21",81.6349,83.454,80.9151,81.0221,50900.0],["2022-09-22",80.3119,81.3723,79.8937,80.8956,50200.0],["2022-09-23",80.1563,80.3898,78.7555,80.2828,41400.0],["2022-09-26",79.8353,81.489,79.7964,80.0104,60100.0],["2022-09-27",80.5843,80.954,78.8431,79.2808,47800.0],["2022-09-28",79.7769,82.0727,79.4948,81.4306,40600.0],["2022-09-29",80.633,80.633,79.5143,80.1855,44700.0],["2022-09-30",80.1563,81.596,79.3197,79.4267,46900.0],["2022-10-03",80.74,81.9365,80.74,81.5376,45300.0],["2022-10-04",82.6758,84.8159,82.6758,84.8159,38300.0],["2022-10-05",83.9598,84.8256,83.9112,84.3879,46800.0],["2022-10-06",84.2517,84.9034,83.2594,83.7167,42400.0],["2022-10-07",83.1427,83.1427,79.6213,80.1952,49900.0],["2022-10-10",80.3314,81.5571,80.059,80.9053,30100.0],["2022-10-11",80.2341,82.1505,80.2341,81.2458,46300.0],["2022-10-12",81.1096,81.3431,80.2244,80.4287,27900.0],["2022-10-13",79.2127,83.4345,78.7652,83.1719,37700.0],["2022-10-14",84.0377,84.2614,80.38,81.1193,33500.0],["2022-10-17",82.6466,84.3976,82.4521,83.882,35300.0],["2022-10-18",85.1466,85.74,84.0571,84.6213,33700.0],["2022-10-19",83.7556,84.2906,82.5591,84.096,45400.0],["2022-10-20",83.6194,84.6797,83.1816,84.3879,79000.0],["2022-10-21",85.1953,88.0455,84.3392,87.8217,56600.0],["2022-10-24",87.9677,88.6,86.6933,88.5805,47800.0],["2022-10-25",88.5319,90.4093,88.5319,90.0786,40800.0],["2022-10-26",90.7303,92.1019,89.5046,90.8957,35400.0],["2022-10-27",91.7323,93.9113,91.2459,91.9268,37500.0],["2022-10-28",92.5008,95.0883,91.9657,94.5339,38700.0],["2022-10-31",93.6486,96.5767,93.5611,96.3529,48600.0],["2022-11-01",97.1311,98.6195,95.9249,97.9191,71900.0],["2022-11-02",97.2673,99.2129,94.8841,94.8938,58900.0],["2022-11-03",93.7362,97.423,93.386,96.7518,37000.0],["2022-11-04",94.2518,97.8802,94.2518,97.7635,46500.0],["2022-11-07",97.0922,99.602,96.4794,98.746,43200.0],["2022-11-08",97.9558,100.6383,97.5559,97.8875,62200.0],["2022-11-09",96.795,98.4533,95.7805,96.0342,48500.0],["2022-11-10",99.3507,101.8382,99.3507,101.1163,52100.0],["2022-11-11",101.6431,102.2186,100.6481,102.0723,46000.0],["2022-11-14",101.5455,103.9452,101.5455,102.8429,53700.0],["2022-11-15",103.5355,105.3498,103.5355,104.3744,34000.0],["2022-11-16",103.3891,104.3744,103.1355,103.8964,59900.0],["2022-11-17",102.521,104.3646,101.6431,104.3646,35300.0],["2022-11-18",105.9351,106.8325,103.8476,104.0427,45800.0],["2022-11-21",103.5355,103.9744,102.4137,103.8769,41000.0],["2022-11-22",103.5355,104.15,102.4137,103.4574,58000.0],["2022-11-23",103.7501,104.3744,102.638,102.638,28200.0],["2022-11-25",102.9892,104.9011,102.482,104.1012,20000.0],["2022-11-28",103.9159,103.9354,100.9017,101.1553,41800.0],["2022-11-29",100.5896,101.6333,100.414,100.4823,27700.0],["2022-11-30",99.7799,102.4722,98.5801,102.4722,52400.0],["2022-12-01",103.4477,103.6038,101.8577,103.6038,42600.0],["2022-12-02",102.082,104.6963,101.5845,104.2573,35700.0],["2022-12-05",103.2623,103.2623,101.2724,102.004,38600.0],["2022-12-06",101.965,103.3209,101.6431,102.5112,46100.0],["2022-12-07",102.9307,103.8866,100.931,101.0285,52600.0],["2022-12-08",101.2724,102.1308,100.0238,100.6383,42700.0],["2022-12-09",100.0921,101.0383,99.302,99.7507,33600.0],["2022-12-12",99.9263,100.4725,99.1264,100.1311,36300.0],["2022-12-13",102.4039,103.5842,100.931,101.3602,56500.0],["2022-12-14",100.892,101.9357,99.6531,99.8677,44800.0],["2022-12-15",98.785,99.1069,96.161,96.3463,57100.0],["2022-12-16",95.3318,96.3951,93.9564,94.9612,190800.0],["2022-12-19",95.3513,96.8828,94.5905,96.756,83300.0],["2022-12-20",96.9121,99.9458,96.8926,99.5458,64600.0],["2022-12-21",100.8139,103.1453,100.4823,101.7016,80200.0],["2022-12-22",101.2529,101.3894,98.1216,99.3995,42400.0],["2022-12-23",99.1361,100.6774,98.902,100.1896,25500.0],["2022-12-27",99.6629,101.3017,99.6629,100.6969,36600.0],["2022-12-28",100.7652,101.9455,98.1802,98.5118,39500.0],["2022-12-29",98.8825,100.5896,98.8825,100.5408,50900.0],["2022-12-30",100.1214,100.6969,98.9508,99.897,29100.0],["2023-01-03",100.1409,100.9895,98.5411,99.6824,44800.0],["2023-01-04",100.4628,100.5603,99.1264,99.6044,37100.0],["2023-01-05",98.7655,99.8092,97.6632,99.5556,42500.0],["2023-01-06",100.9505,103.2331,100.7359,102.3551,23400.0],["2023-01-09",103.2818,103.3111,101.4967,101.5553,31900.0],["2023-01-10",100.6774,102.8917,100.6774,102.1405,44500.0],["2023-01-11",102.082,104.4134,102.082,104.2476,60000.0],["2023-01-12",104.9304,106.5399,103.3013,106.0131,34400.0],["2023-01-13",104.5597,107.1837,104.5597,107.0569,70800.0],["2023-01-17",107.5739,108.364,106.9788,108.2665,59800.0],["2023-01-18",108.3055,109.5053,107.6324,108.2957,92200.0],["2023-01-19",107.7982,108.4713,104.3451,104.3548,75100.0],["2023-01-20",105.3498,105.3498,103.8086,104.3841,74900.0],["2023-01-23",104.1403,104.7646,103.0673,103.2624,39600.0],["2023-01-24",102.4234,104.9987,102.1503,104.4426,50600.0],["2023-01-25",104.0915,105.2425,103.516,104.8523,40400.0],["2023-01-26",105.2523,105.9351,104.3451,105.8571,38200.0],["2023-01-27",107.33,108.5981,106.5496,108.2372,39100.0],["2023-01-30",107.4178,109.1151,107.4178,108.286,63700.0],["2023-01-31",108.2079,112.9097,107.8178,112.7341,62400.0],["2023-02-01",111.7586,117.5236,111.7586,116.2262,74900.0],["2023-02-02",117.348,118.86,116.7042,117.904,68900.0],["2023-02-03",116.3042,118.7039,114.3338,115.6312,132000.0],["2023-02-06",114.802,115.28,113.4266,114.6167,66800.0],["2023-02-07",114.3046,117.6016,113.3779,117.3577,74000.0],["2023-02-08",116.5658,117.3675,114.669,115.2067,63000.0],["2023-02-09",115.8716,116.8396,113.2317,113.3295,79300.0],["2023-02-10",112.9971,114.493,112.7331,113.8086,53100.0],["2023-02-13",114.1606,115.4218,113.5641,115.0307,52600.0],["2023-02-14",114.6103,114.6103,112.0975,113.5446,92900.0],["2023-02-15",112.8308,114.2094,112.1757,114.0432,65800.0],["2023-02-16",112.3224,113.4859,110.7483,112.8797,78500.0],["2023-02-17",113.3882,115.0503,112.1464,114.317,60700.0],["2023-02-21",113.0264,113.4664,111.6673,112.0193,75400.0],["2023-02-22",112.0193,113.4175,111.2567,112.1953,84300.0],["2023-02-23",112.7526,113.3882,110.7776,111.7553,41200.0],["2023-02-24",110.3181,111.4913,109.9074,111.4913,37400.0],["2023-02-27",112.8113,113.4077,111.9215,112.8113,45800.0],["2023-02-28",112.3615,113.9552,112.3322,113.1046,87700.0],["2023-03-01",113.5348,115.0698,112.7819,114.9036,44800.0],["2023-03-02",114.0041,116.1258,113.3197,115.8325,40400.0],["2023-03-03",116.3409,118.5506,114.9819,118.0715,58600.0],["2023-03-06",118.3159,118.3159,112.4691,114.0432,70800.0],["2023-03-07",114.6201,115.4414,112.9286,115.0112,72900.0],["2023-03-08",115.1676,115.7934,114.6005,115.3045,42700.0],["2023-03-09",115.4609,116.2627,114.7961,115.1872,65400.0],["2023-03-10",114.4441,114.4441,110.6994,111.9509,67300.0],["2023-03-13",110.1714,111.7651,109.2914,110.7874,63700.0],["2023-03-14",113.3882,114.7472,112.782,113.8575,56000.0],["2023-03-15",111.1882,111.6575,108.6657,110.4549,82700.0],["2023-03-16",109.0274,113.6815,108.5483,112.8406,63800.0],["2023-03-17",112.2735,112.5473,110.8363,111.6771,250100.0],["2023-03-20",112.4495,114.0237,111.4522,111.5598,53700.0],["2023-03-21",113.4761,116.7809,113.4761,115.5685,118100.0],["2023-03-22",115.7836,115.7836,111.4229,111.6282,69000.0],["2023-03-23",111.902,114.6592,111.7162,112.5962,60400.0],["2023-03-24",111.5891,113.8672,110.3376,113.7597,75700.0],["2023-03-27",115.2459,115.9107,113.8184,115.0405,86100.0],["2023-03-28",114.4734,116.0965,114.405,116.0867,50100.0],["2023-03-29",117.1329,117.1329,115.3925,116.6636,55400.0],["2023-03-30",117.3284,118.4137,116.1454,118.1106,38400.0],["2023-03-31",119.059,119.7336,117.436,119.7141,105000.0],["2023-04-03",119.9292,120.2323,117.1622,119.1665,81200.0],["2023-04-04",119.8803,119.8803,113.7401,114.053,75600.0],["2023-04-05",113.2024,113.9748,111.3545,112.4006,51700.0],["2023-04-06",112.9286,114.4832,111.6087,113.7206,61000.0],["2023-04-10",113.046,116.0476,112.7233,115.373,99100.0],["2023-04-11",116.2627,117.2209,115.4414,115.9596,53700.0],["2023-04-12",117.3089,118.5506,116.0671,118.3257,41400.0],["2023-04-13",118.9417,118.9417,116.4778,118.6386,38000.0],["2023-04-14",118.1497,118.883,115.5001,116.6342,49000.0],["2023-04-17",117.5924,118.4333,116.4485,118.3062,30700.0],["2023-04-18",118.3062,119.6261,116.7613,117.5729,36500.0],["2023-04-19",117.3382,117.5533,115.9596,116.9471,41500.0],["2023-04-20",116.1943,118.3746,116.1943,118.0422,47100.0],["2023-04-21",118.7461,118.7461,116.5853,117.8271,47800.0],["2023-04-24",117.4849,119.1275,117.2307,118.9026,41500.0],["2023-04-25",117.7097,119.1177,117.172,117.2698,63600.0],["2023-04-26",116.2431,117.4262,114.6299,116.0574,80600.0],["2023-04-27",116.0671,119.147,115.0992,118.9417,57300.0],["2023-04-28",118.9417,121.386,118.9417,120.0759,57400.0],["2023-05-01",120.0661,122.8526,120.0661,122.3833,49400.0],["2023-05-02",122.1096,124.1726,121.2492,123.4882,68000.0],["2023-05-03",122.794,124.6615,121.4643,121.5816,67500.0],["2023-05-04",120.3203,120.5647,116.4876,117.0938,63900.0],["2023-05-05",122.5104,127.4675,122.1486,126.392,104400.0],["2023-05-08",125.737,130.6256,125.4143,130.1074,92200.0],["2023-05-09",130.4798,134.7027,129.1766,132.214,125900.0],["2023-05-10",133.6347,134.7125,132.9096,133.9874,93800.0],["2023-05-11",133.1644,136.1332,132.7921,135.8099,74900.0],["2023-05-12",136.8485,138.7003,135.1142,135.2024,123500.0],["2023-05-15",135.6923,135.7511,133.6641,134.0364,41300.0],["2023-05-16",133.6151,134.3304,132.3708,134.3304,45400.0],["2023-05-17",134.9673,136.6721,134.4284,136.5153,63800.0],["2023-05-18",136.5153,138.9746,136.2998,138.6905,39500.0],["2023-05-19",140.1994,140.1994,136.4663,136.8975,70400.0],["2023-05-22",137.1326,139.1118,136.7113,139.0334,43800.0],["2023-05-23",138.4161,139.2588,137.5147,138.2006,68700.0],["2023-05-24",137.9556,137.9556,135.1926,135.2122,54000.0],["2023-05-25",134.6831,137.1816,134.6831,136.2606,51400.0],["2023-05-26",135.9862,137.985,135.5257,137.887,29200.0],["2023-05-30",138.0536,138.6807,136.9856,137.4853,28800.0],["2023-05-31",136.8288,137.015,133.3898,133.4388,47400.0],["2023-06-01",133.8503,136.8093,132.7921,136.2704,55400.0],["2023-06-02",138.1124,141.4437,134.8203,141.1596,54100.0],["2023-06-05",141.6495,141.6495,134.8987,136.0646,55200.0],["2023-06-06",136.9562,141.4339,136.7995,139.3763,71800.0],["2023-06-07",140.4443,144.4223,140.4443,143.3347,64500.0],["2023-06-08",142.8644,143.0114,140.1014,140.1014,80100.0],["2023-06-09",139.5625,140.1993,138.0046,138.1614,54400.0],["2023-06-12",138.6905,139.3763,137.5735,138.0046,73500.0],["2023-06-13",138.1712,139.151,136.3684,136.9758,114400.0],["2023-06-14",136.966,137.4069,133.8699,134.4773,82600.0],["2023-06-15",133.8503,135.5747,132.8411,135.173,59900.0],["2023-06-16",136.4173,136.5251,133.3996,134.6929,188400.0],["2023-06-20",134.1148,136.4762,133.8797,136.2312,51000.0],["2023-06-21",135.6531,137.7499,135.6531,136.2998,65400.0],["2023-06-22",136.3978,136.3978,133.6249,133.7425,90300.0],["2023-06-23",132.5765,134.7811,131.0187,132.8019,468900.0],["2023-06-26",132.8802,135.5159,132.5275,133.2918,59900.0],["2023-06-27",133.9287,135.8393,133.9287,134.8791,37300.0],["2023-06-28",134.4872,136.1528,134.4872,136.0842,63200.0],["2023-06-29",136.4663,139.4645,136.4663,137.8087,56500.0],["2023-06-30",138.9844,140.0132,138.328,138.6121,78400.0],["2023-07-03",137.1718,138.2202,136.4369,138.1418,30400.0],["2023-07-05",136.339,139.6213,136.0646,137.7499,65300.0],["2023-07-06",136.3488,136.3488,131.8711,134.0952,44600.0],["2023-07-07",133.8895,135.418,132.4002,132.4002,38700.0],["2023-07-10",132.6255,134.1638,132.4491,134.1638,40000.0],["2023-07-11",134.7027,135.4277,133.037,134.4773,34100.0],["2023-07-12",136.2606,136.8778,135.4473,135.6531,42700.0],["2023-07-13",135.7805,137.1718,135.7021,136.5251,34700.0],["2023-07-14",136.1332,136.1332,133.7817,135.5943,30800.0],["2023-07-17",135.9666,139.4743,134.6537,137.5637,38900.0],["2023-07-18",138.0438,145.9312,137.5049,143.1975,57600.0],["2023-07-19",142.2569,143.3641,139.3861,140.3757,45900.0],["2023-07-20",141.091,141.5417,139.5135,141.0028,28500.0],["2023-07-21",141.3653,141.865,139.4057,140.1798,37600.0],["2023-07-24",140.944,141.2869,139.4351,139.8858,32400.0],["2023-07-25",138.8473,141.1008,137.0248,139.6605,34300.0],["2023-07-26",139.3077,140.993,138.5925,140.4247,32000.0],["2023-07-27",141.4241,141.4927,139.8858,141.4437,64300.0],["2023-07-28",142.2276,142.6881,139.9054,141.1792,26200.0],["2023-07-31",141.7572,145.9312,141.62,145.5686,47000.0],["2023-08-01",144.197,146.9306,143.854,146.039,65500.0],["2023-08-02",145.069,146.3035,143.952,144.5007,56200.0],["2023-08-03",144.3733,145.6667,142.933,143.4915,38800.0],["2023-08-04",142.8644,153.7794,139.0922,152.1431,66500.0],["2023-08-07",152.1431,156.6501,152.1431,156.0819,51300.0],["2023-08-08",154.0403,161.441,153.1766,161.3036,75300.0],["2023-08-09",160.1454,163.0016,159.5467,162.2557,83000.0],["2023-08-10",162.1379,165.691,160.538,161.1564,84500.0],["2023-08-11",160.3515,163.4531,160.3515,160.7539,44100.0],["2023-08-14",159.9393,162.825,158.5357,161.3134,54700.0],["2023-08-15",159.7724,161.2938,158.6339,160.6754,50500.0],["2023-08-16",159.7626,162.079,157.829,157.829,45200.0],["2023-08-17",159.3111,159.527,155.6402,155.7678,51700.0],["2023-08-18",155.4047,156.9653,154.4035,154.5115,42600.0],["2023-08-21",155.1985,155.3752,152.1754,152.5582,30800.0],["2023-08-22",152.7742,153.9716,151.881,153.8342,31900.0],["2023-08-23",154.963,156.6708,154.0698,156.0525,37800.0],["2023-08-24",155.8365,158.2118,153.0294,153.2649,51000.0],["2023-08-25",154.3544,154.747,152.0184,153.8244,29100.0],["2023-08-28",154.3937,155.2378,152.4306,153.0686,46800.0],["2023-08-29",152.892,154.6882,152.2442,154.2268,32100.0],["2023-08-30",154.217,155.1691,152.7643,152.9508,52300.0],["2023-08-31",152.9705,154.3446,150.4676,150.7915,45800.0],["2023-09-01",151.8711,152.303,150.9387,151.9104,47300.0],["2023-09-05",150.7817,151.1547,146.5121,147.2482,61600.0],["2023-09-06",148.6419,152.2343,148.2592,149.7805,61700.0],["2023-09-07",149.3977,149.3977,145.4815,146.2667,78400.0],["2023-09-08",145.8348,145.8348,142.5369,142.5958,48000.0],["2023-09-11",144.0583,144.9711,141.84,143.4988,63700.0],["2023-09-12",143.0276,144.4508,141.8891,143.3221,97000.0],["2023-09-13",143.5184,143.9306,140.4266,141.6731,52300.0],["2023-09-14",142.9098,145.4716,142.7528,144.7944,50700.0],["2023-09-15",143.4497,143.4497,140.0831,142.0952,244000.0],["2023-09-18",143.0865,145.7072,143.0865,144.3527,32000.0],["2023-09-19",148.0334,148.0727,144.1368,145.4422,59200.0],["2023-09-20",145.56,146.3746,141.5063,141.5553,35700.0],["2023-09-21",140.7014,142.1835,139.5825,140.3088,50300.0],["2023-09-22",140.1518,144.5097,140.1518,141.7418,40500.0],["2023-09-25",140.9959,143.0276,140.5444,141.094,25800.0],["2023-09-26",140.5738,141.2805,138.1004,138.1102,41300.0],["2023-09-27",138.4243,141.1628,138.4243,140.9468,41000.0],["2023-09-28",141.3689,146.1096,141.3689,144.6275,72500.0],["2023-09-29",145.344,145.344,141.7811,142.9982,70700.0],["2023-10-02",142.2817,146.5218,141.2118,145.9427,89500.0],["2023-10-03",145.7661,150.1339,145.1968,146.355,83600.0],["2023-10-04",146.0998,147.4641,143.3123,146.4924,57200.0],["2023-10-05",146.2667,147.6408,144.9809,146.3942,53900.0],["2023-10-06",146.2961,148.6616,145.2655,147.0911,41600.0],["2023-10-09",147.9647,150.4872,146.2176,149.8001,31200.0],["2023-10-10",149.8001,151.3706,148.7205,148.7205,39000.0],["2023-10-11",148.2788,149.8787,148.2788,149.5352,27400.0],["2023-10-12",150.2418,150.2418,146.993,148.5242,32900.0],["2023-10-13",148.161,148.5242,143.7441,143.8619,30900.0],["2023-10-16",144.3822,148.4359,144.3822,147.5329,30400.0],["2023-10-17",147.5328,151.3215,147.5328,148.053,50700.0],["2023-10-18",146.4335,146.4335,144.7453,145.3539,34700.0],["2023-10-19",144.4705,146.0409,141.3492,142.0559,58700.0],["2023-10-20",142.7921,143.6755,140.1322,140.2499,64200.0],["2023-10-23",139.5531,141.9185,139.0721,139.2586,49100.0],["2023-10-24",140.5738,140.8781,139.5334,140.3972,31400.0],["2023-10-25",138.8267,141.0057,138.5322,140.2793,33900.0],["2023-10-26",141.3394,143.1553,140.299,140.5836,34300.0],["2023-10-27",140.2695,140.7308,138.0709,138.0807,42300.0],["2023-10-30",139.8475,141.0449,139.4352,140.1419,30000.0],["2023-10-31",139.6119,141.4474,139.4058,140.9174,38300.0],["2023-11-01",140.4953,141.3689,138.1985,140.8683,44400.0],["2023-11-02",142.2817,145.0398,138.3163,140.3972,65700.0],["2023-11-03",138.5911,144.3036,132.702,132.9474,69900.0],["2023-11-06",134.9104,135.8134,130.5525,135.627,61900.0],["2023-11-07",127.915,133.7973,127.915,133.7678,66800.0],["2023-11-08",134.8302,135.2728,131.171,131.9973,58100.0],["2023-11-09",133.5514,135.7647,132.7448,133.5514,57700.0],["2023-11-10",134.9286,135.3811,132.4006,132.6563,58000.0],["2023-11-13",131.9383,133.9547,131.5841,133.6793,37500.0],["2023-11-14",136.6696,138.5386,135.4302,138.5287,95300.0],["2023-11-15",137.9189,139.0796,134.358,134.3974,48700.0],["2023-11-16",134.9974,135.0073,133.5613,133.9449,39000.0],["2023-11-17",134.3285,136.2073,134.3285,135.3712,39700.0],["2023-11-20",137.0139,137.0139,134.2597,134.4564,22400.0],["2023-11-21",133.0498,134.3974,133.0498,133.9646,24000.0],["2023-11-22",135.1056,135.1056,133.8564,134.9089,24600.0],["2023-11-24",133.6596,137.4566,133.6596,136.0893,23900.0],["2023-11-27",136.0893,136.3745,133.6793,134.5547,67300.0],["2023-11-28",134.2794,134.5745,130.4529,130.807,51300.0],["2023-11-29",132.0268,133.158,130.4923,131.3382,43400.0],["2023-11-30",131.8202,132.4596,129.8037,131.6333,48900.0],["2023-12-01",132.312,134.5744,129.9414,134.2302,50100.0],["2023-12-04",134.2302,136.1089,132.8432,136.0893,43300.0],["2023-12-05",136.0893,137.2107,134.0925,135.2827,36000.0],["2023-12-06",136.5221,137.8402,135.7942,136.0991,41300.0],["2023-12-07",135.1548,138.0664,135.1548,138.0664,56100.0],["2023-12-08",138.4303,139.3058,135.7843,137.0532,50600.0],["2023-12-11",136.8467,139.1878,135.6466,138.3615,47700.0],["2023-12-12",139.0698,140.6535,137.3287,138.2829,51700.0],["2023-12-13",139.719,148.267,139.0501,146.3488,190900.0],["2023-12-14",147.5784,150.372,147.1357,148.2964,103700.0],["2023-12-15",149.772,149.772,145.4537,147.5489,226100.0],["2023-12-18",146.6046,146.6046,141.7748,144.9029,61100.0],["2023-12-19",146.4177,148.8473,146.4177,147.8833,55600.0],["2023-12-20",147.5292,149.6343,146.9587,147.7948,61100.0],["2023-12-21",151.1294,152.1524,148.0899,152.1524,55400.0],["2023-12-22",153.2246,155.4083,152.2803,154.4247,47800.0],["2023-12-26",154.5525,157.0805,154.1886,156.8936,39700.0],["2023-12-27",157.3855,158.9889,156.4707,157.7593,48700.0],["2023-12-28",157.0609,159.3528,156.4412,157.6412,53800.0],["2023-12-29",157.6314,158.2216,155.7723,155.792,50200.0],["2024-01-02",154.5034,155.6641,151.0114,151.4836,53700.0],["2024-01-03",151.3753,151.3753,144.352,144.5782,57900.0],["2024-01-04",145.4144,147.0472,143.447,143.5946,50700.0],["2024-01-05",142.188,143.0044,138.9026,139.2075,75000.0],["2024-01-08",139.5124,142.7487,138.7944,142.729,55700.0],["2024-01-09",140.8502,140.8502,137.7516,140.0928,44300.0],["2024-01-10",139.4927,140.5256,138.2632,140.2502,44700.0],["2024-01-11",139.9944,141.3224,138.8337,141.3027,42500.0],["2024-01-12",143.2897,145.8668,142.7486,144.5094,40100.0],["2024-01-16",142.7683,146.3882,142.7683,145.0996,61500.0],["2024-01-17",143.0339,145.0897,141.9814,141.9814,59100.0],["2024-01-18",143.1716,146.1816,142.7388,146.0144,50900.0],["2024-01-19",146.9489,148.1489,144.2045,148.1489,56500.0],["2024-01-22",149.4178,150.9327,148.9063,148.9555,67000.0],["2024-01-23",150.795,151.2179,148.4145,149.0834,62000.0],["2024-01-24",150.8048,150.8048,143.6733,144.2733,76900.0],["2024-01-25",146.6144,146.6144,144.0569,144.1651,47100.0],["2024-01-26",145.0111,145.3652,143.5749,144.2536,32200.0],["2024-01-29",143.3684,148.0899,143.3684,147.7752,48300.0],["2024-01-30",147.0178,149.9294,147.0178,149.8999,24500.0],["2024-01-31",150.5687,151.3261,145.2373,145.2471,96500.0],["2024-02-01",146.9095,148.9654,145.1586,148.4736,83300.0],["2024-02-02",144.3717,150.008,139.5812,146.939,98800.0],["2024-02-05",145.1586,148.5326,144.716,146.8505,87900.0],["2024-02-06",146.6931,148.9162,146.6931,148.0112,65700.0],["2024-02-07",147.5489,150.3523,146.6734,149.3392,68700.0],["2024-02-08",149.7916,153.1951,149.3293,152.2508,50400.0],["2024-02-09",152.4578,154.1332,149.2152,153.0392,69500.0],["2024-02-12",153.0392,158.9132,153.0392,158.6767,90500.0],["2024-02-13",153.2167,154.488,150.3782,152.5267,135900.0],["2024-02-14",154.5373,159.6524,154.0445,159.0118,92300.0],["2024-02-15",159.6623,164.0481,159.0611,163.6637,83500.0],["2024-02-16",162.6091,164.0283,160.7661,160.7661,56100.0],["2024-02-20",158.6274,161.2786,156.8633,158.3022,71600.0],["2024-02-21",158.5979,159.7805,156.6859,158.8837,45900.0],["2024-02-22",159.2681,159.6032,157.1786,158.3613,54800.0],["2024-02-23",158.243,165.4081,158.243,164.9351,73500.0],["2024-02-26",163.9594,165.2702,162.4908,163.8115,79000.0],["2024-02-27",164.6295,165.8221,163.23,165.0041,64800.0],["2024-02-28",163.5454,167.2807,163.5454,165.9896,50000.0],["2024-02-29",168.3254,171.0357,167.9608,170.5035,81600.0],["2024-03-01",170.5035,174.16,170.5035,172.8196,117800.0],["2024-03-04",172.4845,176.4958,172.4845,174.436,117600.0],["2024-03-05",173.7264,175.5891,171.3216,173.1744,143000.0],["2024-03-06",174.2881,177.4715,173.3025,176.6633,107300.0],["2024-03-07",177.4025,179.9256,176.8999,177.1857,154500.0],["2024-03-08",177.7672,178.7626,170.4641,170.6021,72200.0],["2024-03-11",170.9865,170.9865,168.493,170.1488,37600.0],["2024-03-12",169.0942,169.8925,167.6552,169.7151,59900.0],["2024-03-13",170.7302,176.5056,169.2321,175.9439,85500.0],["2024-03-14",175.9833,176.7422,175.323,175.8946,93600.0],["2024-03-15",175.5497,177.9742,175.5102,177.5701,135600.0],["2024-03-18",177.57,178.9202,175.6974,175.6974,91400.0],["2024-03-19",175.7961,177.7672,175.1062,176.1213,53200.0],["2024-03-20",175.2934,178.0235,174.367,176.5747,48500.0],["2024-03-21",177.9347,181.059,177.9347,180.5366,45700.0],["2024-03-22",180.5366,181.5222,179.4131,180.2705,33300.0],["2024-03-25",181.3645,181.3645,176.003,176.003,39000.0],["2024-03-26",177.3336,178.467,175.9636,176.5747,53900.0],["2024-03-27",178.4078,180.3296,177.708,179.7876,47800.0],["2024-03-28",179.7876,180.9112,178.5852,179.5905,70300.0],["2024-04-01",180.783,180.783,169.5475,170.612,108700.0],["2024-04-02",168.8083,171.4004,166.098,170.5528,98200.0],["2024-04-03",169.2124,172.0114,169.1434,172.0114,45800.0],["2024-04-04",173.273,173.7559,168.5028,169.0942,53600.0],["2024-04-05",168.6605,172.4057,168.6605,169.6855,40400.0],["2024-04-08",171.3906,173.3716,170.2867,173.1055,52600.0],["2024-04-09",174.091,174.2093,170.6612,173.4504,24400.0],["2024-04-10",168.7689,169.2223,164.6295,167.2314,113800.0],["2024-04-11",167.5764,171.6862,167.5764,170.06,50100.0],["2024-04-12",168.355,169.38,167.3596,168.9759,40900.0],["2024-04-15",169.1829,170.5035,167.4975,168.2762,46400.0],["2024-04-16",167.4384,168.4733,166.3247,166.6401,38800.0],["2024-04-17",168.4536,168.4536,164.2255,164.5803,62100.0],["2024-04-18",164.9351,166.6598,164.0086,164.4423,39900.0],["2024-04-19",163.7918,166.5021,163.7918,165.1223,48400.0],["2024-04-22",165.8911,167.6059,165.7136,166.6302,46900.0],["2024-04-23",166.2951,170.5824,166.2951,170.1093,28500.0],["2024-04-24",168.6704,170.336,167.6651,168.897,51900.0],["2024-04-25",166.8471,169.2814,165.6545,169.1237,59600.0],["2024-04-26",168.5422,170.3754,168.5422,170.3163,39500.0],["2024-04-29",170.3064,173.7165,169.9615,173.7066,55200.0],["2024-04-30",173.0463,173.8545,169.8136,170.3853,62600.0],["2024-05-01",170.9372,172.6521,167.399,171.5877,82700.0],["2024-05-02",173.3124,174.9583,169.9911,174.4655,71500.0],["2024-05-03",173.3124,173.3124,162.3923,172.4353,111000.0],["2024-05-06",173.4701,176.4465,166.0192,166.4922,98100.0],["2024-05-07",165.8418,167.7636,164.048,164.3043,98700.0],["2024-05-08",162.8949,171.0062,162.8949,170.8386,88100.0],["2024-05-09",171.1348,176.4266,170.809,175.4295,61100.0],["2024-05-10",175.4295,176.2884,174.7186,176.2193,44200.0],["2024-05-13",177.5027,177.5027,172.2899,172.8231,53600.0],["2024-05-14",174.7976,175.7355,173.0304,175.2221,35800.0],["2024-05-15",176.318,178.5098,174.7483,177.6114,74400.0],["2024-05-16",177.4139,177.4139,170.7893,171.3125,72500.0],["2024-05-17",172.2702,172.7441,169.6342,172.6848,74200.0],["2024-05-20",173.0106,174.5508,172.0234,172.0431,26300.0],["2024-05-21",171.194,171.974,169.4762,170.424,49600.0],["2024-05-22",169.6637,169.6637,166.2971,166.4847,61800.0],["2024-05-23",166.6032,166.6032,163.9474,165.6258,63000.0],["2024-05-24",166.4847,167.1363,165.5962,167.0574,41200.0],["2024-05-28",167.8274,167.8274,162.2987,163.0786,41400.0],["2024-05-29",161.1238,163.1181,160.8079,161.3213,40200.0],["2024-05-30",162.7627,163.6216,161.1732,163.6118,45100.0],["2024-05-31",164.3621,166.1787,163.5822,166.0701,76300.0],["2024-06-03",167.2252,167.2252,161.5878,163.6907,39100.0],["2024-06-04",161.4891,163.1082,159.1492,160.1563,44500.0],["2024-06-05",161.2423,162.6146,159.9193,162.5652,17800.0],["2024-06-06",161.3904,161.4002,158.4779,159.9983,34600.0],["2024-06-07",157.9645,160.956,157.7473,159.2184,38000.0],["2024-06-10",157.461,162.8911,157.461,162.3579,84400.0],["2024-06-11",160.5018,163.0786,159.5146,162.8713,74600.0],["2024-06-12",167.9262,168.0051,164.6286,165.063,45900.0],["2024-06-13",163.8684,163.8684,160.4821,163.5624,44000.0],["2024-06-14",161.2423,161.262,157.6585,160.9461,49400.0],["2024-06-17",160.9263,162.9009,158.6062,161.0744,50400.0],["2024-06-18",160.0082,161.6471,159.4455,160.9165,46600.0],["2024-06-20",159.712,161.5187,158.4878,159.3072,33000.0],["2024-06-21",159.4553,160.0773,158.2607,159.2973,143200.0],["2024-06-24",160.0378,162.1111,157.1747,159.5639,60600.0],["2024-06-25",158.8629,159.9391,156.9377,159.3467,56300.0],["2024-06-26",158.2311,159.3961,156.9279,157.5598,51800.0],["2024-06-27",158.1916,159.1295,157.4215,158.241,39300.0],["2024-06-28",159.8996,161.1436,156.9772,159.0999,103900.0],["2024-07-01",159.6528,159.6528,154.3906,154.7263,51800.0],["2024-07-02",154.4893,155.7135,153.3835,154.0549,47000.0],["2024-07-03",155.0422,155.8221,152.6431,155.368,23700.0],["2024-07-05",154.509,154.9533,152.4851,153.0281,31000.0],["2024-07-08",154.5584,156.4244,153.7982,155.6444,83300.0],["2024-07-09",155.7925,159.9786,155.2495,159.7317,74300.0],["2024-07-10",161.3114,163.2958,159.9391,162.9009,43200.0],["2024-07-11",167.3042,173.0798,166.1491,171.2829,66200.0],["2024-07-12",173.297,176.1996,171.8062,173.7215,62800.0],["2024-07-15",175.7158,182.1923,175.7158,178.1642,62000.0],["2024-07-16",180.2079,187.1189,179.9512,186.3488,46300.0],["2024-07-17",184.7296,188.7478,181.5506,182.3207,123800.0],["2024-07-18",180.8595,184.8284,178.2432,178.8455,39300.0],["2024-07-19",179.112,180.4843,176.7327,179.4872,43200.0],["2024-07-22",179.6847,183.8806,178.3321,183.614,31800.0],["2024-07-23",181.9751,184.2162,180.82,181.7974,77000.0],["2024-07-24",180.5238,184.6507,179.6649,180.5535,44000.0],["2024-07-25",180.899,188.3628,180.899,182.9229,66800.0],["2024-07-26",185.8847,187.1583,183.1993,184.4927,59200.0],["2024-07-29",184.2854,185.9736,181.7283,181.8962,47100.0],["2024-07-30",183.614,184.3643,181.4617,181.8073,87800.0],["2024-07-31",182.3602,188.274,182.0048,184.4236,52800.0],["2024-08-01",184.3544,185.5194,175.2517,178.2136,56600.0],["2024-08-02",172.3097,177.0782,168.2816,175.8145,67400.0],["2024-08-05",167.4128,170.0093,164.1844,169.2491,79400.0],["2024-08-06",169.022,173.2278,167.0968,167.6892,49800.0],["2024-08-07",169.8316,170.1278,164.0758,164.2436,52700.0],["2024-08-08",166.8105,167.1857,164.6188,166.8796,39700.0],["2024-08-09",166.4148,167.6313,164.3279,166.0587,62800.0],["2024-08-12",165.2181,166.5038,163.6356,164.1796,49300.0],["2024-08-13",166.1478,166.9588,163.3785,166.9588,44200.0],["2024-08-14",167.9478,167.9478,163.5664,166.0093,34000.0],["2024-08-15",170.0346,170.9248,166.3752,168.8874,40800.0],["2024-08-16",169.0061,170.8358,167.9676,169.2533,33000.0],["2024-08-19",169.1248,171.6468,168.6204,171.2116,48300.0],["2024-08-20",170.3314,170.3314,168.284,168.7291,35300.0],["2024-08-21",169.3225,174.2479,168.7687,174.1095,89000.0],["2024-08-22",174.7227,174.7227,168.8775,169.105,31200.0],["2024-08-23",170.2621,175.9689,170.0544,174.4952,38500.0],["2024-08-26",176.404,177.3733,172.6457,172.7644,31500.0],["2024-08-27",172.5765,173.0611,170.9149,171.1226,26300.0],["2024-08-28",170.2918,173.7534,170.2918,172.3193,26600.0],["2024-08-29",174.3567,175.8106,172.982,173.4864,22800.0],["2024-08-30",174.4754,176.859,173.4073,176.6909,30300.0],["2024-09-03",174.4952,174.4952,167.6115,168.9566,31200.0],["2024-09-04",169.2533,169.5599,167.2654,168.65,21900.0],["2024-09-05",169.4512,169.4512,165.7423,166.5632,26600.0],["2024-09-06",167.1368,167.1863,163.9126,164.2983,20400.0],["2024-09-09",163.8037,164.6642,162.9631,164.5752,46200.0],["2024-09-10",164.9015,165.4554,163.2004,164.6246,38100.0],["2024-09-11",163.24,164.051,160.1443,163.4081,39000.0],["2024-09-12",164.8422,166.0884,162.8048,165.584,27100.0],["2024-09-13",168.0368,170.4204,166.1774,170.0149,33300.0],["2024-09-16",170.5786,170.9446,167.4236,170.5094,38200.0],["2024-09-17",172.082,175.0194,170.4501,172.5864,67700.0],["2024-09-18",172.9029,178.8964,172.6457,174.0402,54800.0],["2024-09-19",178.5997,179.381,175.7909,179.1041,43800.0],["2024-09-20",178.6294,178.659,175.1084,176.1667,194800.0],["2024-09-23",177.126,177.1557,175.0194,175.8601,26900.0],["2024-09-24",177.1557,179.0151,176.8689,178.0162,28100.0],["2024-09-25",178.0063,178.6788,176.8095,177.3634,39100.0],["2024-09-26",180.1426,182.5855,178.8865,180.5283,45100.0],["2024-09-27",181.8734,184.4152,179.5294,180.3701,30500.0],["2024-09-30",180.3305,181.3591,178.0063,180.7756,26700.0],["2024-10-01",180.8349,181.0228,177.1854,178.4217,28800.0],["2024-10-02",178.303,179.6975,177.2744,177.2744,16900.0],["2024-10-03",175.7809,177.5414,174.8413,175.1084,27200.0],["2024-10-04",178.0953,179.4008,176.6513,179.1832,26800.0],["2024-10-07",177.7689,180.3701,176.7304,179.6184,41300.0],["2024-10-08",179.6382,180.5777,177.8282,179.3711,33100.0],["2024-10-09",178.9162,181.1019,178.1546,178.8964,34300.0],["2024-10-10",176.5821,176.5821,171.8248,172.6259,57000.0],["2024-10-11",173.249,175.7809,173.249,173.8326,79100.0],["2024-10-14",173.5655,174.6831,173.4073,174.0798,37900.0],["2024-10-15",173.1303,179.1634,173.0017,177.5315,74700.0],["2024-10-16",179.7272,181.9822,178.5304,180.5085,40700.0],["2024-10-17",181.0228,181.0228,178.3129,179.3316,27100.0],["2024-10-18",180.3206,180.3206,176.7897,177.6205,24300.0],["2024-10-21",176.9975,177.8975,174.5446,174.8611,26500.0],["2024-10-22",174.0304,174.0403,171.1819,171.3896,35300.0],["2024-10-23",169.9556,171.7952,169.9556,170.5885,22200.0],["2024-10-24",172.1512,176.1568,170.272,175.6029,62100.0],["2024-10-25",177.5414,177.5414,174.1194,174.9996,33600.0],["2024-10-28",177.1161,178.5206,177.1161,177.403,41500.0],["2024-10-29",174.8117,180.3008,174.2974,179.9547,50400.0],["2024-10-30",178.9755,187.4812,178.9755,187.1548,49900.0],["2024-10-31",187.8472,189.0142,181.8042,181.8635,57600.0],["2024-11-01",183.9899,184.3757,177.8975,178.1052,50800.0],["2024-11-04",178.0458,182.4569,178.0458,180.2909,38500.0],["2024-11-05",178.9953,183.891,178.0261,183.2976,36500.0],["2024-11-06",193.8506,207.8355,193.0495,203.3552,83100.0],["2024-11-07",202.8409,205.2146,200.6156,204.1563,50700.0],["2024-11-08",205.1568,209.6441,203.4728,206.92,65400.0],["2024-11-11",206.92,209.9016,206.0186,208.7229,37300.0],["2024-11-12",208.3167,209.2677,203.2054,203.3936,49200.0],["2024-11-13",205.8205,205.87,202.086,202.0959,36900.0],["2024-11-14",203.77,203.77,199.3818,200.303,28600.0],["2024-11-15",203.9978,203.9978,200.0554,200.3624,28900.0],["2024-11-18",200.1643,204.1365,200.1643,202.1257,32000.0],["2024-11-19",199.57,203.9285,199.57,201.8384,34500.0],["2024-11-20",200.4516,201.2837,197.1233,197.3907,37900.0],["2024-11-21",198.3912,202.086,196.5587,199.8969,82400.0],["2024-11-22",200.9667,204.3544,200.9667,202.6903,49100.0],["2024-11-25",204.3346,210.6545,204.3346,209.5252,62100.0],["2024-11-26",207.5144,210.1691,204.5427,207.3559,46300.0],["2024-11-27",207.6927,209.6342,205.3846,205.6026,35300.0],["2024-11-29",207.6035,208.2672,205.4738,205.9294,31300.0],["2024-12-02",206.2563,209.8521,204.3643,207.8412,38800.0],["2024-12-03",208.7129,209.654,206.1771,206.1771,31300.0],["2024-12-04",204.5427,208.4653,204.1266,207.9502,33700.0],["2024-12-05",207.4153,207.6828,203.2153,203.3837,30400.0],["2024-12-06",205.7709,205.7709,201.4521,202.1157,32000.0],["2024-12-09",204.1959,206.5634,203.0172,203.0172,31200.0],["2024-12-10",203.4629,207.97,201.6898,204.9488,41200.0],["2024-12-11",208.0097,210.6446,205.9592,207.2667,58000.0],["2024-12-12",207.6926,207.6926,203.7304,203.9582,51200.0],["2024-12-13",202.2544,203.661,199.6492,201.1252,47900.0],["2024-12-16",202.2346,203.1757,201.2341,201.9474,44400.0],["2024-12-17",199.5106,200.1247,196.5289,198.6091,39200.0],["2024-12-18",198.411,201.2044,188.9115,190.0804,59400.0],["2024-12-19",192.1506,195.786,188.5647,190.1794,69800.0],["2024-12-20",186.7124,195.1421,186.7124,188.1983,272300.0],["2024-12-23",187.5148,188.7728,186.5836,187.2077,43600.0],["2024-12-24",187.2077,190.5657,187.2077,190.0506,16500.0],["2024-12-26",189.2483,191.2492,188.9115,190.8728,24300.0],["2024-12-27",189.07,190.9719,185.5039,187.4454,30600.0],["2024-12-30",185.385,187.0393,184.1963,185.6723,25900.0],["2024-12-31",186.4945,186.8016,184.9591,185.2266,25600.0],["2025-01-02",186.0586,187.6138,183.4633,186.5341,62400.0],["2025-01-03",187.0195,188.119,185.6327,187.9308,65000.0],["2025-01-06",188.1487,191.16,184.3647,185.3751,71500.0],["2025-01-07",184.2459,185.5931,181.2544,182.4232,41600.0],["2025-01-08",181.2246,182.8294,180.4322,182.4232,32200.0],["2025-01-10",178.4907,179.6893,175.2416,175.7765,33800.0],["2025-01-13",173.3496,177.2723,173.3496,177.2723,46900.0],["2025-01-14",178.1638,181.6308,178.1638,181.2346,42100.0],["2025-01-15",185.5237,185.6327,181.5515,183.7506,43300.0],["2025-01-16",184.3152,185.2959,183.0275,184.7115,33900.0],["2025-01-17",187.4058,189.2879,185.6525,188.8322,46000.0],["2025-01-21",191.2393,193.1115,189.8129,192.3289,47200.0],["2025-01-22",191.0016,192.9431,189.1987,190.4072,66100.0],["2025-01-23",189.4266,189.5653,186.9898,188.5054,60500.0],["2025-01-24",187.4355,189.6346,186.653,189.0303,45100.0],["2025-01-27",188.4558,188.852,184.7313,185.3157,37700.0],["2025-01-28",184.4341,186.3063,183.8694,185.1869,33800.0],["2025-01-29",184.8105,187.2275,182.7798,183.4039,24100.0],["2025-01-30",184.8204,187.2671,184.1567,184.8006,40000.0],["2025-01-31",181.9378,189.8525,178.0548,180.977,161300.0],["2025-02-03",177.6982,187.3266,177.3614,186.2567,112000.0],["2025-02-04",186.2072,192.1506,184.3053,190.1002,94200.0],["2025-02-05",191.7445,195.3799,190.9223,193.9138,64900.0],["2025-02-06",195.3205,195.3205,188.8917,191.1006,65500.0],["2025-02-07",190.4171,191.2591,188.8718,190.4766,59300.0],["2025-02-10",190.9025,194.637,189.8129,194.2308,51600.0],["2025-02-11",192.0119,196.1327,191.0214,192.1704,57900.0],["2025-02-12",187.8119,191.5266,187.802,188.0001,69100.0],["2025-02-13",189.9416,189.9416,185.7912,188.436,42600.0],["2025-02-14",190.222,190.9166,186.5805,186.7095,39900.0],["2025-02-18",186.7095,190.1823,186.7095,188.2773,45800.0],["2025-02-19",185.8661,188.9023,185.1219,186.263,47200.0],["2025-02-20",185.1021,186.65,184.0106,185.3501,41000.0],["2025-02-21",187.9101,189.2298,184.7747,188.2773,90700.0],["2025-02-24",188.4261,191.0456,185.9951,186.2531,74900.0],["2025-02-25",187.5231,188.8527,185.1021,187.2255,58100.0],["2025-02-26",187.0667,188.2078,184.8838,185.3799,43300.0],["2025-02-27",184.6853,185.1219,181.659,182.6115,41600.0],["2025-02-28",182.9787,185.0227,181.1927,184.5365,42000.0],["2025-03-03",184.0205,184.3579,178.8014,179.992,45400.0],["2025-03-04",178.077,181.3415,176.7177,178.5235,48600.0],["2025-03-05",178.5434,181.8277,178.3548,181.3514,46600.0],["2025-03-06",180.2897,182.8199,178.9304,181.917,45500.0],["2025-03-07",182.7306,185.2906,180.1508,185.0525,49200.0],["2025-03-10",183.2764,186.3225,183.2764,184.6853,65300.0],["2025-03-11",185.5387,188.1582,182.6711,187.1163,72000.0],["2025-03-12",188.2475,188.2772,178.335,180.0814,106900.0],["2025-03-13",180.9744,180.9744,167.4899,171.0818,73900.0],["2025-03-14",173.0464,175.8941,170.8039,175.3583,40200.0],["2025-03-17",174.9713,176.6184,172.5403,172.8182,49900.0],["2025-03-18",170.7444,171.7366,168.5813,169.1866,58100.0],["2025-03-19",170.3177,171.3695,167.5097,169.3156,55700.0],["2025-03-20",167.3311,169.1568,165.2474,167.728,76200.0],["2025-03-21",166.1999,166.9342,162.4393,163.4415,244900.0],["2025-03-24",165.5252,167.9959,164.7116,167.9959,105900.0],["2025-03-25",167.5395,168.4126,165.3069,167.1823,64800.0],["2025-03-26",167.8768,170.3276,165.5153,165.6641,46000.0],["2025-03-27",166.19,167.2418,164.9299,166.2793,63100.0],["2025-03-28",165.7534,165.7534,156.9027,159.1153,76600.0],["2025-03-31",157.5476,161.9631,156.1783,160.1373,112900.0],["2025-04-01",158.7185,160.9411,157.0813,159.6015,63100.0],["2025-04-02",158.1727,161.8341,157.2598,161.6654,59600.0],["2025-04-03",154.2931,154.9182,147.0001,147.5756,64100.0],["2025-04-04",141.5329,141.8802,133.6247,138.6554,185100.0],["2025-04-07",134.2995,142.1778,129.0406,136.7205,136900.0],["2025-04-08",140.7391,142.9121,131.2632,132.9103,89800.0],["2025-04-09",132.7317,148.8457,130.6381,147.4863,117700.0],["2025-04-10",143.5372,143.5372,134.3391,137.9211,78400.0],["2025-04-11",137.9707,142.4457,135.9763,141.6718,80800.0],["2025-04-14",143.309,143.9341,140.2132,141.7214,53900.0],["2025-04-15",141.4932,141.9596,138.0005,138.4569,44200.0],["2025-04-16",137.4449,138.8539,133.0493,134.7559,64200.0],["2025-04-17",134.8452,136.9984,134.3689,135.1726,59900.0],["2025-04-21",132.9103,133.1881,127.8499,129.8939,79700.0],["2025-04-22",132.4638,133.2378,129.2192,132.3448,73400.0],["2025-04-23",136.8594,140.501,132.3745,133.4759,105200.0],["2025-04-24",133.8629,138.447,132.9203,137.7624,76100.0],["2025-04-25",135.6092,136.6511,134.2399,136.0954,52300.0],["2025-04-28",136.5518,139.4492,135.3611,139.0523,88300.0],["2025-04-29",137.7921,141.4237,137.7921,141.2551,72900.0],["2025-04-30",139.5682,140.3223,137.2662,140.3223,102100.0],["2025-05-01",140.5009,144.9065,138.1791,143.7257,107300.0],["2025-05-02",146.9505,159.929,146.4246,157.8155,152200.0],["2025-05-05",153.9061,159.6016,153.9061,157.0714,131700.0],["2025-05-06",154.7396,157.1705,154.3228,156.1485,96100.0],["2025-05-07",156.605,156.605,150.8202,151.3461,80600.0],["2025-05-08",152.7154,156.2775,151.6239,152.2987,68900.0],["2025-05-09",152.8356,155.0827,152.2291,152.9052,57500.0],["2025-05-12",160.8199,162.2119,156.1268,156.2461,60500.0],["2025-05-13",158.175,158.9605,155.6793,155.7688,53900.0],["2025-05-14",154.4862,156.6737,154.1879,155.6992,120800.0],["2025-05-15",155.7191,157.6282,153.3725,154.0685,110900.0],["2025-05-16",153.5813,155.7191,153.124,155.4506,59800.0],["2025-05-19",153.2134,155.4407,153.2134,155.4009,45600.0],["2025-05-20",154.3867,156.6836,153.7305,155.6495,40400.0],["2025-05-21",154.4166,154.4166,149.9322,151.0856,63100.0],["2025-05-22",150.1013,150.1013,146.1936,146.472,88100.0],["2025-05-23",144.2746,145.8456,143.7973,145.0303,65100.0],["2025-05-27",147.7149,149.9919,146.5317,149.972,88700.0],["2025-05-28",149.6638,151.4933,148.3115,150.8172,137800.0],["2025-05-29",151.8015,153.3328,150.2504,153.1737,49900.0],["2025-05-30",152.8555,152.8555,149.2064,150.0814,64100.0],["2025-06-02",150.4691,150.4691,146.9095,147.5459,67600.0],["2025-06-03",147.3967,150.4791,147.3967,149.8626,26400.0],["2025-06-04",149.8726,150.9166,149.6538,149.9422,33200.0],["2025-06-05",149.1169,151.9507,147.6254,151.8811,78300.0],["2025-06-06",154.4066,156.7333,151.8512,152.4279,197400.0],["2025-06-09",154.0089,156.0174,150.9365,155.6992,97100.0],["2025-06-10",156.9222,156.9222,153.8896,154.516,52000.0],["2025-06-11",155.6396,157.0913,152.597,153.4819,51600.0],["2025-06-12",152.935,154.9634,151.8313,154.9336,65100.0],["2025-06-13",152.6964,153.7802,151.5529,151.8413,79300.0],["2025-06-16",153.1935,155.3114,150.7475,155.2617,270700.0],["2025-06-17",153.3029,157.5387,151.374,151.901,171600.0],["2025-06-18",150.9265,156.9322,150.9265,156.3654,294900.0],["2025-06-20",157.2702,157.2702,154.0188,155.212,177000.0],["2025-06-23",155.0827,158.354,153.4918,158.0458,83700.0],["2025-06-24",158.7518,159.7262,156.4151,158.7816,74800.0],["2025-06-25",158.7915,158.7915,155.1921,157.0614,315500.0],["2025-06-26",157.0614,158.3938,153.81,156.2163,150400.0],["2025-06-27",157.0614,159.8853,155.57,158.016,159000.0],["2025-06-30",158.4137,158.4137,154.1382,155.5898,130300.0],["2025-07-01",155.1921,163.435,155.1921,160.3128,84700.0],["2025-07-02",161.0486,165.523,159.6466,165.2645,103500.0],["2025-07-03",166.4775,167.6409,165.1153,167.6409,46100.0],["2025-07-07",165.9009,167.6409,162.381,162.381,69800.0],["2025-07-08",162.5102,167.3227,162.4406,163.2957,127300.0],["2025-07-09",163.6637,166.408,162.3711,166.3881,139700.0],["2025-07-10",165.344,169.013,165.344,165.692,241200.0],["2025-07-11",164.7574,165.1551,160.9889,162.3611,73400.0],["2025-07-14",161.2872,161.854,159.1196,160.7006,154800.0],["2025-07-15",161.5657,162.1722,156.9918,156.9918,199900.0],["2025-07-16",157.3895,158.1353,151.7717,153.293,173600.0],["2025-07-17",152.5771,156.8327,152.5771,155.3711,127800.0],["2025-07-18",156.7234,156.7234,155.0927,156.2163,92000.0],["2025-07-21",157.5884,157.5884,153.6907,153.9791,49500.0],["2025-07-22",153.9691,157.4691,153.9691,156.1964,98500.0],["2025-07-23",157.3199,160.5117,157.0614,160.5117,61400.0],["2025-07-24",158.702,162.2816,157.7276,162.2716,107000.0],["2025-07-25",163.9023,165.4932,161.7645,165.4733,51800.0],["2025-07-28",166.2091,166.2091,162.9179,164.4094,78000.0],["2025-07-29",166.2489,166.6267,164.2105,164.3497,138200.0],["2025-07-30",163.5046,165.8412,163.1665,164.1807,130000.0],["2025-07-31",162.8085,165.7915,162.3611,163.8029,125700.0],["2025-08-01",168.0386,183.3212,164.8867,180.1295,300500.0],["2025-08-04",181.4618,187.2189,180.8454,185.9859,223300.0],["2025-08-05",187.8254,193.1848,186.8808,192.7473,169900.0],["2025-08-06",191.9021,193.5626,190.6095,192.4887,130500.0],["2025-08-07",193.2941,193.3339,188.7203,191.4547,123500.0],["2025-08-08",191.7734,195.0103,186.5047,186.9131,120400.0],["2025-08-11",186.8632,189.0743,184.4032,187.421,156500.0],["2025-08-12",187.919,197.6197,187.919,195.9465,208800.0],["2025-08-13",197.291,209.2426,195.9465,207.2805,272800.0],["2025-08-14",203.4262,206.4937,202.3306,203.1572,133200.0],["2025-08-15",203.7847,203.7847,199.3626,201.5338,101300.0],["2025-08-18",201.8525,203.3067,199.6216,203.1174,83800.0],["2025-08-19",204.4022,206.4041,201.743,202.8087,98300.0],["2025-08-20",202.3406,202.8884,198.3667,199.7909,88800.0],["2025-08-21",198.3467,201.4143,197.6695,200.498,82100.0],["2025-08-22",202.4401,211.5632,202.4401,209.631,131000.0],["2025-08-25",209.402,210.6469,208.1271,208.5654,68800.0],["2025-08-26",208.7048,210.1888,208.2367,209.4318,58000.0],["2025-08-27",207.9279,211.0752,207.7586,209.9597,73800.0],["2025-08-28",210.1788,210.1788,207.4798,209.1928,71400.0],["2025-08-29",208.0574,208.0574,202.1812,203.2469,139300.0],["2025-09-02",200.3487,203.1274,200.3487,201.7928,73800.0],["2025-09-03",201.3048,202.6194,196.2054,198.6854,101500.0],["2025-09-04",198.3866,205.4978,198.3866,205.0695,98800.0],["2025-09-05",205.1392,208.9737,203.3664,208.2765,97600.0],["2025-09-08",207.9578,207.9578,202.9282,204.4819,68800.0],["2025-09-09",203.0975,204.9301,196.8628,198.0778,89400.0],["2025-09-10",197.9384,202.6892,197.9384,201.2749,79800.0],["2025-09-11",201.9422,208.5156,201.743,207.6192,99500.0],["2025-09-12",207.0515,208.0076,202.3306,203.2569,62600.0],["2025-09-15",203.4959,208.1172,202.6095,207.5893,105200.0],["2025-09-16",206.9917,209.1231,206.1352,209.0235,108600.0],["2025-09-17",210.5473,210.9756,203.6254,203.9241,85900.0],["2025-09-18",205.9061,214.8997,204.0038,213.8042,112500.0],["2025-09-19",213.834,213.8539,204.7309,205.1093,219300.0],["2025-09-22",203.1672,206.1949,202.2708,205.3384,66800.0],["2025-09-23",205.2787,208.5156,203.2469,203.8246,74300.0],["2025-09-24",203.9042,205.2089,200.2391,201.6534,65200.0],["2025-09-25",201.1454,202.4601,198.9941,200.9263,100400.0],["2025-09-26",200.8864,203.1373,200.259,202.9282,66800.0],["2025-09-29",203.5855,207.41,201.8027,206.9021,89900.0],["2025-09-30",206.6631,211.872,205.4878,211.0453,121700.0],["2025-10-01",208.6849,211.7226,207.2806,210.2784,118800.0],["2025-10-02",211.4935,215.1188,209.0932,214.083,137000.0],["2025-10-03",216.1347,217.7382,212.7285,212.7484,126400.0],["2025-10-06",214.3918,217.1904,212.5293,215.2383,68100.0],["2025-10-07",214.6109,216.1247,209.0036,212.4496,151200.0],["2025-10-08",213.7743,218.9433,213.7743,218.6147,76600.0],["2025-10-09",216.8319,219.4413,214.2722,219.1624,182500.0],["2025-10-10",220.0787,224.9988,214.8399,216.2941,237300.0],["2025-10-13",220.0987,227.7875,219.1126,224.9689,206700.0],["2025-10-14",219.8098,230.2774,219.1126,229.0723,154100.0],["2025-10-15",232.7674,234.9884,229.2914,232.9566,197600.0],["2025-10-16",234.8489,235.1079,230.4268,234.4007,125200.0],["2025-10-17",233.0562,234.5501,229.2715,232.4486,125400.0],["2025-10-20",234.0521,240.1674,233.0562,240.0279,71700.0],["2025-10-21",238.9025,241.9701,233.2952,233.5342,175400.0],["2025-10-22",233.9625,235.576,231.4228,232.6478,234400.0],["2025-10-23",234.5501,242.4282,232.8869,241.3426,126200.0],["2025-10-24",245.1273,245.1273,241.3426,243.8823,103700.0],["2025-10-27",243.8026,246.0137,239.3507,239.5698,99800.0],["2025-10-28",237.5679,242.9063,236.5421,241.6514,98100.0],["2025-10-29",242.0199,246.1631,236.3528,243.4441,92700.0],["2025-10-30",242.0896,245.446,236.3429,237.7472,139900.0],["2025-10-31",234.4505,236.0441,215.4574,232.2893,274900.0],["2025-11-03",234.59,239.5001,230.3671,233.604,145200.0],["2025-11-04",233.9027,233.9027,224.1821,228.1062,142600.0],["2025-11-05",228.2357,234.0322,226.5525,232.6877,76700.0],["2025-11-06",230.7256,236.3927,230.7156,234.6696,107500.0],["2025-11-07",233.7919,237.0634,228.7451,236.5547,177200.0],["2025-11-10",238.3401,242.1103,236.2156,237.3427,149100.0],["2025-11-11",238.38,239.8163,230.0816,233.4229,95400.0],["2025-11-12",235.0187,238.6194,232.9242,234.141,97000.0],["2025-11-13",232.4055,234.4203,226.5907,231.1987,98300.0],["2025-11-14",215.0606,233.1735,215.0606,232.6349,130400.0],["2025-11-17",232.6948,236.1458,229.912,230.7,124800.0],["2025-11-18",229.922,230.5404,225.5833,225.5932,88800.0],["2025-11-19",224.9948,229.6726,224.915,226.4111,151500.0],["2025-11-20",230.2611,233.9216,219.0503,221.6036,136700.0],["2025-11-21",223.5984,230.68,223.2992,228.7151,164800.0],["2025-11-24",228.6952,235.1783,225.304,234.5899,110600.0],["2025-11-25",236.8241,244.7036,235.3878,241.6814,115300.0],["2025-11-26",240.2052,245.2422,238.6692,242.6589,238400.0],["2025-11-28",245.2422,245.2422,241.1827,244.524,40800.0],["2025-12-01",242.7885,245.9703,239.3375,241.3323,242300.0],["2025-12-02",242.4295,244.165,238.9286,240.0556,147700.0],["2025-12-03",241.3922,242.22,236.9537,240.4047,185500.0],["2025-12-04",239.2976,248.9625,238.2304,243.1875,133600.0],["2025-12-05",242.3896,244.155,238.9286,241.452,112700.0],["2025-12-08",243.2773,244.0054,233.8518,234.4801,167400.0],["2025-12-09",232.3357,233.6822,226.9796,230.4606,140800.0],["2025-12-10",230.4606,250.668,227.8274,244.7833,245200.0],["2025-12-11",247.1073,252.1242,243.4069,248.2942,206300.0],["2025-12-12",248.8926,249.6806,231.3483,232.226,165500.0],["2025-12-15",232.7646,233.5326,227.8175,229.9918,128000.0],["2025-12-16",229.6128,232.1462,224.8452,227.6479,154900.0],["2025-12-17",226.7403,229.7026,216.5169,221.0351,189700.0],["2025-12-18",224.8951,224.8951,220.2372,223.2992,137000.0],["2025-12-19",221.8131,224.3764,220.7858,224.3764,206100.0],["2025-12-22",224.4163,228.8548,224.0074,224.6657,87200.0],["2025-12-23",225.5135,229.533,223.5984,229.4133,136000.0],["2025-12-24",230.8596,230.8596,228.1865,228.8248,64900.0],["2025-12-26",228.8648,230.6202,227.0395,228.8448,127900.0],["2025-12-29",227.4983,230.3609,225.9423,226.062,217200.0],["2025-12-30",226.1618,226.1618,221.3443,221.6834,124400.0],["2025-12-31",219.539,223.2394,216.0082,216.7163,123200.0],["2026-01-02",218.1127,224.8253,216.836,224.2767,121300.0],["2026-01-05",226.3812,235.0387,226.3812,232.5851,87600.0],["2026-01-06",231.5378,237.1731,226.2815,236.834,167700.0],["2026-01-07",235.6371,235.6371,228.017,232.2659,146200.0],["2026-01-08",232.1861,238.8388,231.6974,238.4598,139400.0],["2026-01-09",241.2625,243.7161,233.5326,236.6445,105300.0],["2026-01-12",235.2182,241.6814,235.2182,238.8288,101100.0],["2026-01-13",239.527,243.2872,237.5921,241.1927,121100.0],["2026-01-14",242.4793,246.7981,240.7738,246.3692,179700.0],["2026-01-15",247.8952,250.3489,247.1073,249.9898,90900.0],["2026-01-16",250.3489,251.4261,245.5713,249.3315,140600.0],["2026-01-20",244.4442,246.3193,241.0131,242.2998,67500.0],["2026-01-21",245.4317,250.5882,242.4993,247.0475,110300.0],["2026-01-22",248.1147,252.4833,247.0275,247.0973,173100.0],["2026-01-23",248.763,250.6381,239.6866,241.4221,106300.0],["2026-01-26",241.6116,248.5535,240.0257,246.4989,159600.0],["2026-01-27",246.8181,246.8181,240.1853,244.4442,108600.0],["2026-01-28",244.2647,244.3644,236.086,241.4321,85600.0],["2026-01-29",243.5067,250.1494,240.1853,245.5513,158600.0],["2026-01-30",239.537,262.3177,228.007,239.3774,319800.0],["2026-02-02",241.6315,247.0874,237.2928,246.0999,220100.0],["2026-02-03",250.5882,253.1915,245.1025,247.4265,178200.0],["2026-02-04",249.2118,249.6307,234.2408,241.3124,172500.0],["2026-02-05",239.0582,244.4941,235.5474,239.0882,131600.0],["2026-02-06",242.7287,255.0267,242.7287,253.5805,188400.0],["2026-02-09",254.9768,263.3052,253.3411,258.4279,169400.0],["2026-02-10",260.9114,261.839,257.3108,259.8841,90100.0],["2026-02-11",263.3152,267.3048,259.7644,261.9188,164700.0],["2026-02-12",264.4422,270.1673,249.3016,255.0267,178800.0],["2026-02-13",257.6034,261.3986,253.3788,259.9604,68800.0],["2026-02-17",260.4798,260.4798,252.46,257.7033,152400.0],["2026-02-18",256.6746,263.4061,251.1316,253.6085,96800.0],["2026-02-19",251.9106,255.4362,247.9656,255.2864,92300.0],["2026-02-20",254.4075,261.2988,254.4075,257.4436,99500.0],["2026-02-23",254.2876,259.1714,246.6972,248.1953,126400.0],["2026-02-24",249.0842,252.3101,241.1942,242.5825,161900.0],["2026-02-25",245.4289,255.3762,242.8222,255.3463,278300.0],["2026-02-26",258.3625,261.2688,248.7347,258.4623,159900.0],["2026-02-27",254.008,262.4772,253.0093,261.6683,204100.0],["2026-03-02",258.6721,265.2737,256.6746,263.6657,159700.0],["2026-03-03",253.6085,261.2388,247.2765,258.6321,374500.0],["2026-03-04",257.8331,265.6632,255.596,264.6245,219100.0],["2026-03-05",260.9991,263.9753,251.7608,255.0866,118200.0],["2026-03-06",248.3751,252.3401,244.6998,250.5723,150100.0],["2026-03-09",245.2791,263.2962,240.5151,260.1103,193900.0],["2026-03-10",257.943,268.2,257.4436,260.3899,245300.0],["2026-03-11",257.3338,263.2063,257.0741,261.8181,177300.0],["2026-03-12",257.933,263.7057,255.1266,257.164,210700.0],["2026-03-13",260.6595,262.9666,247.1966,253.6385,175100.0],["2026-03-16",258.4224,259.6708,250.2927,255.4961,159100.0],["2026-03-17",256.5747,260.1203,249.9232,255.0267,143000.0],["2026-03-18",253.8482,257.973,253.2589,253.8882,128700.0],["2026-03-19",251.4013,259.7607,248.3352,258.2526,179700.0],["2026-03-20",259.6808,261.8281,249.5936,251.3813,327300.0],["2026-03-23",258.5023,264.5147,253.5186,253.8682,144500.0],["2026-03-24",250.6922,259.8506,250.5025,259.6109,123700.0],["2026-03-25",262.2276,265.3436,258.0229,259.7407,157500.0],["2026-03-26",256.2252,258.762,252.3501,255.1965,114200.0],["2026-03-27",253.8482,256.395,249.6835,250.3227,146500.0],["2026-03-30",253.4287,255.3962,244.53,249.6835,305100.0],["2026-03-31",254.4774,259.9105,248.8046,254.5373,298300.0],["2026-04-01",257.6134,263.5159,255.6759,259.7607,141800.0],["2026-04-02",254.807,260.32,250.6822,257.3737,216900.0],["2026-04-06",254.3775,256.8744,251.7109,253.6584,201300.0],["2026-04-07",253.3988,253.8382,247.0069,253.4487,269800.0],["2026-04-08",264.3948,275.1112,264.1551,272.4846,206000.0],["2026-04-09",272.0851,276.9988,268.5196,272.3048,242300.0],["2026-04-10",272.7942,272.7942,266.652,267.9403,156500.0],["2026-04-13",266.9615,272.0851,263.9154,272.0851,189300.0],["2026-04-14",273.0239,275.291,269.0989,269.4085,124900.0],["2026-04-15",267.2811,269.4185,257.1939,266.6719,238000.0],["2026-04-16",265.7731,271.5557,265.7731,270.537,176300.0],["2026-04-17",274.6518,282.6417,273.7629,278.0475,238500.0],["2026-04-20",278.6467,281.8027,275.8003,278.5369,194700.0],["2026-04-21",279.196,284.3495,271.0364,276.1399,215400.0],["2026-04-22",279.256,281.3833,273.8928,276.6393,155200.0],["2026-04-23",277.1287,282.0225,272.6044,274.4421,203500.0],["2026-04-24",274.0925,275.4508,255.7658,272.9839,260300.0],["2026-04-27",273.4334,273.4334,256.9742,269.2587,268900.0],["2026-04-28",267.2312,269.6282,263.1664,268.7993,165100.0],["2026-04-29",269.0389,269.808,252.5998,252.7396,194400.0],["2026-04-30",253.9081,274.9215,253.9081,272.6544,277300.0],["2026-05-01",268.0901,270.7767,230.7175,248.3152,634100.0],["2026-05-04",247.4962,254.807,245.2891,251.2016,224700.0],["2026-05-05",254.8769,261.9679,251.1816,259.3113,196800.0],["2026-05-06",262.8568,269.0889,258.1527,268.7693,123400.0],["2026-05-07",272.3248,272.3248,265.4735,268.2,145400.0],["2026-05-08",268.54,268.54,256.49,261.42,178000.0],["2026-05-11",261.42,266.92,257.72,260.0,171000.0],["2026-05-12",256.29,256.48,248.29,255.01,147600.0],["2026-05-13",255.43,255.43,246.32,252.9,332100.0],["2026-05-14",254.25,260.35,251.8,259.19,137000.0],["2026-05-15",254.55,256.8,247.56,248.69,90900.0],["2026-05-18",250.59,252.88,247.17,251.18,104300.0],["2026-05-19",248.1,248.1,241.7,245.15,93500.0],["2026-05-20",248.39,255.28,245.25,253.92,153100.0],["2026-05-21",251.06,254.1,245.91,252.36,114400.0],["2026-05-22",254.97,257.88,253.47,255.82,97600.0],["2026-05-26",259.4,270.58,258.17,269.5,229600.0],["2026-05-27",272.72,276.1,268.55,275.44,158400.0],["2026-05-28",272.38,276.91,266.72,275.48,227900.0],["2026-05-29",277.2,281.06,275.21,277.01,170600.0],["2026-06-01",272.82,285.64,270.41,282.39,191400.0],["2026-06-02",283.46,292.98,282.07,288.66,215900.0],["2026-06-03",287.21,295.89,286.5,292.39,217600.0],["2026-06-04",294.81,298.47,290.31,297.66,164100.0],["2026-06-05",295.38,297.46,286.35,290.45,114200.0],["2026-06-08",294.1,298.86,290.54,293.91,98500.0],["2026-06-09",298.32,305.47,287.54,294.87,177500.0],["2026-06-10",294.94,303.73,290.45,290.72,272600.0],["2026-06-11",293.67,305.17,293.04,304.01,108400.0],["2026-06-12",308.49,309.0,301.94,303.16,208000.0],["2026-06-15",310.02,315.38,308.57,309.28,213000.0],["2026-06-16",312.7,318.0,308.33,308.77,180800.0],["2026-06-17",310.01,312.43,295.31,295.78,194200.0],["2026-06-18",299.35,316.92,299.18,315.17,295900.0],["2026-06-22",315.21,321.22,306.0,320.61,125700.0],["2026-06-23",313.17,318.84,308.08,316.09,165500.0],["2026-06-24",316.24,327.28,313.27,317.84,287100.0],["2026-06-25",321.9,339.2,320.12,338.14,329200.0],["2026-06-26",333.52,344.3,328.15,340.5,584500.0],["2026-06-29",336.08,356.21,332.89,355.03,357100.0],["2026-06-30",356.61,363.89,345.07,357.67,338100.0],["2026-07-01",355.51,357.96,347.46,348.46,257900.0],["2026-07-02",348.25,350.51,326.11,327.87,258500.0],["2026-07-06",328.97,337.46,317.71,319.78,282767.887097],["2026-07-07",315,317.12,301.1,310.54,194817.89403],["2026-07-08",306.97,310.115,300.49,301.25,135153.729561],["2026-07-09",304.26,316.27,302.45,309.63,263426.177775],["2026-07-10",308.24,319.98,308.24,315.58,145809.415917],["2026-07-13",312.06,316.195,307.0101,307.54,121664.754283],["2026-07-14",313.88,316.77,307.91,311.88,158562.12018],["2026-07-15",313.59,313.59,305.52,307.47,106236.679684],["2026-07-16",300.06,310.85,298.95,304.71,164105.793695],["2026-07-17",295.56,307.3399,293.64,302.72,124784.837309],["2026-07-20",306.28,308.0875,299.88,300.02,83500.52599],["2026-07-21",304.58,311.4,300.34,307.27,112210.630482],["2026-07-22",303.24,312.565,303.24,309.8,131695.800391],["2026-07-23",307.64,313.18,306.255,308.58,115109.802628],["2026-07-24",309.55,312.87,302.77,303.65,138066.03304],["2026-07-27",308.36,312.3,299.61,309.72,134655.145019],["2026-07-28",306.57,311.61,292.05,293.62,226261.54098],["2026-07-29",290.68,292.6,274.17,274.46,218940.720043],["2026-07-30",284.5,290.86,279.34,287.25,168923.851831],["2026-07-31",305.92,315.5,290.01,296.5,198847.010905],["2026-08-03",305.56,315.35,298.59,311.96,201476.47959],["2026-08-04",318.28,327.83,311.74,322.72,156537.705538],["2026-08-05",321,326.87,318.58,326.45,110169.313523],["2026-08-06",324.66,340.02,324.66,337.63,173110.940704],["2026-08-07",339.97,342.44,335.2,340.12,154227.764071],["2026-08-10",341.47,343.33,335.15,336.52,20155.677816],["2026-08-11",328.55,335.03,323.05,327.53,100606.773003],["2026-08-12",333.7,335.885,329.86,330.53,90592.611236],["2026-08-13",333.81,333.87,324.63,327.78,187312.570201],["2026-08-14",326.5,333.225,325.31,331.18,91474.981556]]}