{"t":"TNC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-22",1.8757,1.8757,1.8757,1.8757,800.0],["1973-02-23",1.8757,1.8757,1.8757,1.8757,800.0],["1973-02-26",1.8757,1.8757,1.8757,1.8757,800.0],["1973-02-27",1.8757,1.8757,1.8757,1.8757,0.0],["1973-02-28",1.8757,1.8757,1.8757,1.8757,0.0],["1973-03-01",1.8757,1.8757,1.8757,1.8757,4000.0],["1973-03-02",1.8757,1.8757,1.8757,1.8757,0.0],["1973-03-05",1.8757,1.8757,1.8757,1.8757,800.0],["1973-03-06",1.9309,1.9309,1.9309,1.9309,4800.0],["1973-03-07",1.9309,1.9309,1.9309,1.9309,800.0],["1973-03-08",1.9309,1.9309,1.9309,1.9309,23200.0],["1973-03-09",1.9309,1.9309,1.9309,1.9309,0.0],["1973-03-12",1.9309,1.9309,1.9309,1.9309,0.0],["1973-03-13",1.9309,1.9309,1.9309,1.9309,4800.0],["1973-03-14",1.9309,1.9309,1.9309,1.9309,2400.0],["1973-03-15",1.9309,1.9309,1.9309,1.9309,1600.0],["1973-03-16",1.9309,1.9309,1.9309,1.9309,8000.0],["1973-03-19",1.9309,1.9309,1.9309,1.9309,0.0],["1973-03-20",1.9309,1.9309,1.9309,1.9309,0.0],["1973-03-21",1.8757,1.8757,1.8757,1.8757,6400.0],["1973-03-22",1.793,1.793,1.793,1.793,6400.0],["1973-03-23",1.793,1.793,1.793,1.793,0.0],["1973-03-26",1.8206,1.8206,1.8206,1.8206,4000.0],["1973-03-27",1.8206,1.8206,1.8206,1.8206,0.0],["1973-03-28",1.8482,1.8482,1.8482,1.8482,1600.0],["1973-03-29",1.8482,1.8482,1.8482,1.8482,0.0],["1973-03-30",1.8482,1.8482,1.8482,1.8482,800.0],["1973-04-02",1.8206,1.8206,1.8206,1.8206,2400.0],["1973-04-03",1.6826,1.6826,1.6826,1.6826,8800.0],["1973-04-04",1.5999,1.5999,1.5999,1.5999,8800.0],["1973-04-05",1.5999,1.5999,1.5999,1.5999,800.0],["1973-04-06",1.6551,1.6551,1.6551,1.6551,7200.0],["1973-04-09",1.6551,1.6551,1.6551,1.6551,0.0],["1973-04-10",1.6826,1.6826,1.6826,1.6826,11200.0],["1973-04-11",1.6826,1.6826,1.6826,1.6826,800.0],["1973-04-12",1.8757,1.8757,1.8757,1.8757,85600.0],["1973-04-13",1.7378,1.7378,1.7378,1.7378,8000.0],["1973-04-16",1.7378,1.7378,1.7378,1.7378,800.0],["1973-04-17",1.7378,1.7378,1.7378,1.7378,4000.0],["1973-04-18",1.7378,1.7378,1.7378,1.7378,0.0],["1973-04-19",1.7378,1.7378,1.7378,1.7378,0.0],["1973-04-23",1.7378,1.7378,1.7378,1.7378,42400.0],["1973-04-24",1.7378,1.7378,1.7378,1.7378,0.0],["1973-04-25",1.7378,1.7378,1.7378,1.7378,1600.0],["1973-04-26",1.7102,1.7102,1.7102,1.7102,800.0],["1973-04-27",1.6551,1.6551,1.6551,1.6551,2400.0],["1973-04-30",1.6551,1.6551,1.6551,1.6551,21600.0],["1973-05-01",1.6551,1.6551,1.6551,1.6551,0.0],["1973-05-02",1.6826,1.6826,1.6826,1.6826,800.0],["1973-05-03",1.8206,1.9309,1.8206,1.8206,9600.0],["1973-05-04",1.8206,1.9309,1.8206,1.8206,800.0],["1973-05-07",1.8206,1.8206,1.8206,1.8206,0.0],["1973-05-08",1.8482,1.9585,1.8482,1.8482,4000.0],["1973-05-09",1.8482,1.9033,1.793,1.793,4800.0],["1973-05-10",1.9585,2.0688,1.9585,1.9585,12800.0],["1973-05-11",1.9585,2.0688,1.9585,1.9585,12800.0],["1973-05-14",1.9585,1.9861,1.8757,1.8757,20800.0],["1973-05-15",1.8757,1.8757,1.8757,1.8757,0.0],["1973-05-16",1.8757,1.8757,1.8757,1.8757,0.0],["1973-05-17",1.8757,1.9309,1.8206,1.8206,6400.0],["1973-05-18",1.8206,1.9309,1.8206,1.8206,8800.0],["1973-05-21",1.7654,1.7654,1.6551,1.6551,11200.0],["1973-05-22",1.7102,1.8206,1.7102,1.7102,800.0],["1973-05-23",1.7102,1.8206,1.7102,1.7102,4000.0],["1973-05-24",1.7654,1.8757,1.7654,1.7654,2400.0],["1973-05-25",1.793,1.9033,1.793,1.793,2400.0],["1973-05-29",1.793,1.793,1.793,1.793,0.0],["1973-05-30",1.793,1.9033,1.793,1.793,12800.0],["1973-05-31",1.793,1.9033,1.793,1.793,10400.0],["1973-06-01",1.793,1.9033,1.793,1.793,4000.0],["1973-06-04",1.793,1.9033,1.793,1.793,2400.0],["1973-06-05",1.8482,1.9585,1.8482,1.8482,4000.0],["1973-06-06",1.8482,1.8482,1.8482,1.8482,0.0],["1973-06-07",1.8482,1.8482,1.8482,1.8482,0.0],["1973-06-08",1.8482,1.9585,1.8482,1.8482,12000.0],["1973-06-11",1.8482,1.8482,1.8482,1.8482,0.0],["1973-06-12",1.8482,1.8482,1.8482,1.8482,0.0],["1973-06-13",1.8482,1.8482,1.8482,1.8482,0.0],["1973-06-14",1.8482,1.9585,1.8482,1.8482,2400.0],["1973-06-15",1.8482,1.8482,1.8482,1.8482,0.0],["1973-06-18",1.8482,1.9585,1.8482,1.8482,800.0],["1973-06-19",1.8482,1.9585,1.8482,1.8482,8800.0],["1973-06-20",1.8482,1.9585,1.8482,1.8482,1600.0],["1973-06-21",1.8482,1.8482,1.8482,1.8482,0.0],["1973-06-22",1.8482,1.9585,1.8482,1.8482,1600.0],["1973-06-25",1.8482,1.8482,1.8482,1.8482,0.0],["1973-06-26",1.8482,1.9309,1.8206,1.8206,12800.0],["1973-06-27",1.8206,1.8206,1.8206,1.8206,0.0],["1973-06-28",1.8757,1.9861,1.8757,1.8757,4800.0],["1973-06-29",1.8757,1.9861,1.8757,1.8757,5600.0],["1973-07-02",1.8757,1.9861,1.8757,1.8757,800.0],["1973-07-03",1.8757,1.8757,1.8757,1.8757,0.0],["1973-07-05",1.8757,1.8757,1.8757,1.8757,0.0],["1973-07-06",1.8757,1.8757,1.8757,1.8757,0.0],["1973-07-09",1.8757,1.9861,1.8757,1.8757,800.0],["1973-07-10",1.8757,1.8757,1.8757,1.8757,0.0],["1973-07-11",1.8757,1.9861,1.8757,1.8757,6400.0],["1973-07-12",1.8757,1.9861,1.8757,1.8757,800.0],["1973-07-13",1.8757,1.8757,1.8757,1.8757,0.0],["1973-07-16",1.8757,1.9861,1.8757,1.8757,2400.0],["1973-07-17",1.8757,1.9861,1.8757,1.8757,800.0],["1973-07-18",1.9033,2.0137,1.9033,1.9033,5600.0],["1973-07-19",1.9309,2.0412,1.9309,1.9309,4000.0],["1973-07-20",2.0964,2.2067,2.0964,2.0964,4800.0],["1973-07-23",2.124,2.2343,2.124,2.124,15200.0],["1973-07-24",2.1516,2.2619,2.1516,2.1516,12000.0],["1973-07-25",2.1516,2.1516,2.1516,2.1516,0.0],["1973-07-26",2.1516,2.2619,2.1516,2.1516,16800.0],["1973-07-27",2.1516,2.2619,2.1516,2.1516,6400.0],["1973-07-30",2.1516,2.1516,2.1516,2.1516,0.0],["1973-07-31",2.2343,2.3447,2.2343,2.2343,9600.0],["1973-08-01",2.2343,2.3447,2.2343,2.2343,800.0],["1973-08-02",2.2343,2.3447,2.2343,2.2343,10400.0],["1973-08-03",2.2343,2.3447,2.2343,2.2343,8000.0],["1973-08-06",2.2343,2.3447,2.2343,2.2343,800.0],["1973-08-07",2.2343,2.3447,2.2343,2.2343,2400.0],["1973-08-08",2.2343,2.3447,2.2343,2.2343,34400.0],["1973-08-09",2.2343,2.3447,2.2343,2.2343,3200.0],["1973-08-10",2.2343,2.3447,2.2343,2.2343,17600.0],["1973-08-13",2.2619,2.3723,2.2619,2.2619,4000.0],["1973-08-14",2.2619,2.3723,2.2619,2.2619,4000.0],["1973-08-15",2.2619,2.2619,2.2619,2.2619,0.0],["1973-08-16",2.2619,2.2619,2.2619,2.2619,0.0],["1973-08-17",2.2619,2.3723,2.2619,2.2619,4000.0],["1973-08-20",2.2619,2.2619,2.2619,2.2619,0.0],["1973-08-21",2.2619,2.3723,2.2619,2.2619,6400.0],["1973-08-22",2.2619,2.3723,2.2619,2.2619,7200.0],["1973-08-23",2.2619,2.3723,2.2619,2.2619,24000.0],["1973-08-24",2.2619,2.2619,2.2619,2.2619,0.0],["1973-08-27",2.2619,2.2619,2.2619,2.2619,0.0],["1973-08-28",2.2619,2.3723,2.2619,2.2619,4800.0],["1973-08-29",2.2619,2.3723,2.2619,2.2619,80800.0],["1973-08-30",2.3723,2.4826,2.3723,2.3723,8800.0],["1973-08-31",2.3723,2.4826,2.3723,2.3723,1600.0],["1973-09-04",2.3723,2.4826,2.3723,2.3723,2400.0],["1973-09-05",2.3723,2.4826,2.3723,2.3723,10400.0],["1973-09-06",2.3723,2.3723,2.3723,2.3723,0.0],["1973-09-07",2.3723,2.3723,2.3723,2.3723,0.0],["1973-09-10",2.3723,2.3723,2.3723,2.3723,0.0],["1973-09-11",2.3723,2.4826,2.3723,2.3723,1600.0],["1973-09-12",2.3723,2.4826,2.3723,2.3723,800.0],["1973-09-13",2.3723,2.4826,2.3723,2.3723,7200.0],["1973-09-14",2.3723,2.4826,2.3723,2.3723,5600.0],["1973-09-17",2.3723,2.3723,2.3723,2.3723,0.0],["1973-09-18",2.3723,2.4826,2.3723,2.3723,800.0],["1973-09-19",2.3723,2.4826,2.3723,2.3723,3200.0],["1973-09-20",2.3723,2.3723,2.3723,2.3723,0.0],["1973-09-21",2.4274,2.5378,2.4274,2.4274,3200.0],["1973-09-24",2.5378,2.6481,2.5378,2.5378,7200.0],["1973-09-25",2.5378,2.5929,2.4826,2.4826,8800.0],["1973-09-26",2.4826,2.5929,2.4826,2.4826,7200.0],["1973-09-27",2.4826,2.5929,2.4826,2.4826,1600.0],["1973-09-28",2.5378,2.6481,2.5378,2.5378,800.0],["1973-10-01",2.5378,2.6481,2.5378,2.5378,2400.0],["1973-10-02",2.5378,2.6481,2.5378,2.5378,1600.0],["1973-10-03",2.5378,2.6481,2.5378,2.5378,3200.0],["1973-10-04",2.5378,2.6481,2.5378,2.5378,120800.0],["1973-10-05",2.5378,2.5378,2.5378,2.5378,0.0],["1973-10-08",2.5378,2.6481,2.5378,2.5378,1600.0],["1973-10-09",2.5378,2.6481,2.5378,2.5378,40000.0],["1973-10-10",2.5378,2.6481,2.5378,2.5378,4800.0],["1973-10-11",2.5378,2.6481,2.5378,2.5378,1600.0],["1973-10-12",2.5378,2.6481,2.5378,2.5378,81600.0],["1973-10-15",2.5378,2.5653,2.455,2.455,16800.0],["1973-10-16",2.455,2.5653,2.455,2.455,85600.0],["1973-10-17",2.455,2.5653,2.455,2.455,32000.0],["1973-10-18",2.455,2.5378,2.4274,2.4274,4000.0],["1973-10-19",2.4274,2.4274,2.4274,2.4274,0.0],["1973-10-22",2.4274,2.4274,2.4274,2.4274,0.0],["1973-10-23",2.4274,2.5378,2.4274,2.4274,16000.0],["1973-10-24",2.455,2.5653,2.455,2.455,8000.0],["1973-10-25",2.455,2.455,2.455,2.455,0.0],["1973-10-26",2.455,2.455,2.455,2.455,0.0],["1973-10-29",2.4826,2.5929,2.4826,2.4826,5600.0],["1973-10-30",2.5102,2.6205,2.5102,2.5102,15200.0],["1973-10-31",2.6205,2.7309,2.6205,2.6205,5600.0],["1973-11-01",2.8964,3.0067,2.8964,2.8964,30400.0],["1973-11-02",2.8964,2.9239,2.8136,2.8136,4800.0],["1973-11-05",2.8136,2.8136,2.8136,2.8136,0.0],["1973-11-06",2.8136,2.9239,2.8136,2.8136,800.0],["1973-11-07",2.8136,2.8964,2.786,2.786,88000.0],["1973-11-08",2.786,2.8964,2.786,2.786,800.0],["1973-11-09",2.786,2.8688,2.7584,2.7584,4000.0],["1973-11-12",2.7584,2.8688,2.7584,2.7584,18400.0],["1973-11-13",2.7584,2.8688,2.7584,2.7584,11200.0],["1973-11-14",2.7584,2.8688,2.7584,2.7584,153600.0],["1973-11-15",2.7584,2.8688,2.7584,2.7584,800.0],["1973-11-16",2.7584,2.8688,2.7584,2.7584,14400.0],["1973-11-19",2.5929,2.5929,2.4826,2.4826,13600.0],["1973-11-20",2.4826,2.5929,2.4826,2.4826,20800.0],["1973-11-21",2.4826,2.4826,2.3723,2.3723,8000.0],["1973-11-23",2.3723,2.4274,2.3171,2.3171,3200.0],["1973-11-26",2.1516,2.1516,2.0412,2.0412,15200.0],["1973-11-27",2.0412,2.0964,1.9861,1.9861,37600.0],["1973-11-28",2.0412,2.1516,2.0412,2.0412,16000.0],["1973-11-29",2.0412,2.0412,2.0412,2.0412,0.0],["1973-11-30",2.0412,2.1516,2.0412,2.0412,8000.0],["1973-12-03",2.0412,2.1516,2.0412,2.0412,20000.0],["1973-12-04",2.0688,2.1792,2.0688,2.0688,6400.0],["1973-12-05",2.0688,2.124,2.0137,2.0137,5600.0],["1973-12-06",2.0137,2.124,2.0137,2.0137,4800.0],["1973-12-07",2.0412,2.1516,2.0412,2.0412,8000.0],["1973-12-10",2.0412,2.1516,2.0412,2.0412,2400.0],["1973-12-11",2.0412,2.0964,1.9861,1.9861,11200.0],["1973-12-12",1.9861,1.9861,1.9861,1.9861,0.0],["1973-12-13",1.9309,1.9309,1.8206,1.8206,8800.0],["1973-12-14",1.8206,1.8206,1.8206,1.8206,0.0],["1973-12-17",1.8206,1.9309,1.8206,1.8206,3200.0],["1973-12-18",1.8206,1.9309,1.8206,1.8206,800.0],["1973-12-19",1.9861,2.0964,1.9861,1.9861,8800.0],["1973-12-20",2.0137,2.124,2.0137,2.0137,4000.0],["1973-12-21",2.0412,2.1516,2.0412,2.0412,2400.0],["1973-12-24",2.0412,2.1516,2.0412,2.0412,1600.0],["1973-12-26",2.0688,2.1792,2.0688,2.0688,4000.0],["1973-12-27",2.1516,2.2619,2.1516,2.1516,7200.0],["1973-12-28",2.1792,2.2895,2.1792,2.1792,9600.0],["1973-12-31",2.1792,2.2619,2.1516,2.1516,8000.0],["1974-01-02",2.1516,2.1516,2.1516,2.1516,0.0],["1974-01-03",2.2895,2.3998,2.2895,2.2895,36000.0],["1974-01-04",2.2895,2.2895,2.2895,2.2895,0.0],["1974-01-07",2.2895,2.3171,2.2067,2.2067,4800.0],["1974-01-08",2.2067,2.3171,2.2067,2.2067,3200.0],["1974-01-09",2.2068,2.2895,2.1792,2.1792,3200.0],["1974-01-10",2.1792,2.2895,2.1792,2.1792,13600.0],["1974-01-11",2.1792,2.2895,2.1792,2.1792,1600.0],["1974-01-14",2.1792,2.1792,2.1792,2.1792,0.0],["1974-01-15",2.1792,2.2895,2.1792,2.1792,6400.0],["1974-01-16",2.1792,2.2895,2.1792,2.1792,7200.0],["1974-01-17",2.1792,2.2895,2.1792,2.1792,4000.0],["1974-01-18",2.1792,2.2895,2.1792,2.1792,24800.0],["1974-01-21",2.1792,2.2067,2.0964,2.0964,33600.0],["1974-01-22",2.0964,2.2067,2.0964,2.0964,9600.0],["1974-01-23",2.124,2.2343,2.124,2.124,12000.0],["1974-01-24",2.124,2.2343,2.124,2.124,12000.0],["1974-01-25",2.124,2.124,2.124,2.124,0.0],["1974-01-28",2.124,2.2343,2.124,2.124,4000.0],["1974-01-29",2.124,2.124,2.124,2.124,0.0],["1974-01-30",2.124,2.124,2.124,2.124,0.0],["1974-01-31",2.124,2.124,2.124,2.124,0.0],["1974-02-01",2.124,2.124,2.124,2.124,0.0],["1974-02-04",2.124,2.2067,2.0964,2.0964,3200.0],["1974-02-05",2.0964,2.1792,2.0688,2.0688,800.0],["1974-02-06",2.0688,2.1792,2.0688,2.0688,800.0],["1974-02-07",2.0688,2.1792,2.0688,2.0688,2400.0],["1974-02-08",2.0688,2.1792,2.0688,2.0688,800.0],["1974-02-11",2.0137,2.0137,1.9033,1.9033,12000.0],["1974-02-12",1.9033,1.9861,1.8757,1.8757,19200.0],["1974-02-13",1.8757,1.9861,1.8757,1.8757,28000.0],["1974-02-14",1.8757,1.8757,1.8757,1.8757,0.0],["1974-02-15",1.8757,1.9861,1.8757,1.8757,2400.0],["1974-02-19",1.8757,1.8757,1.8757,1.8757,0.0],["1974-02-20",1.8757,1.9861,1.8757,1.8757,800.0],["1974-02-21",1.8757,1.9861,1.8757,1.8757,11200.0],["1974-02-22",1.8757,1.9861,1.8757,1.8757,41600.0],["1974-02-25",1.8757,1.9861,1.8757,1.8757,16000.0],["1974-02-26",1.8757,1.9861,1.8757,1.8757,4800.0],["1974-02-27",1.8757,1.9861,1.8757,1.8757,2400.0],["1974-02-28",1.8757,1.8757,1.8757,1.8757,0.0],["1974-03-01",1.8757,1.9585,1.8482,1.8482,4000.0],["1974-03-04",1.8482,1.9585,1.8482,1.8482,8000.0],["1974-03-05",1.8482,1.9585,1.8482,1.8482,56800.0],["1974-03-06",1.8482,1.9585,1.8482,1.8482,96800.0],["1974-03-07",1.8482,1.9585,1.8482,1.8482,295200.0],["1974-03-08",1.8482,1.9585,1.8482,1.8482,12000.0],["1974-03-11",1.8482,1.9585,1.8482,1.8482,800.0],["1974-03-12",1.8482,1.9585,1.8482,1.8482,18400.0],["1974-03-13",1.8757,1.9861,1.8757,1.8757,46400.0],["1974-03-14",1.9861,2.0964,1.9861,1.9861,64800.0],["1974-03-15",1.9861,2.0964,1.9861,1.9861,800.0],["1974-03-18",1.9861,2.0964,1.9861,1.9861,4000.0],["1974-03-19",1.9861,2.0964,1.9861,1.9861,1600.0],["1974-03-20",2.0412,2.1516,2.0412,2.0412,1600.0],["1974-03-21",2.0412,2.0412,2.0412,2.0412,0.0],["1974-03-22",2.0412,2.1516,2.0412,2.0412,4800.0],["1974-03-25",2.0412,2.1516,2.0412,2.0412,4000.0],["1974-03-26",2.0412,2.0412,2.0412,2.0412,0.0],["1974-03-27",2.0412,2.1516,2.0412,2.0412,800.0],["1974-03-28",2.0412,2.124,2.0137,2.0137,8800.0],["1974-03-29",2.0137,2.124,2.0137,2.0137,2400.0],["1974-04-01",2.0137,2.0964,1.9861,1.9861,800.0],["1974-04-02",1.9861,1.9861,1.9861,1.9861,0.0],["1974-04-03",2.0412,2.1516,2.0412,2.0412,84800.0],["1974-04-04",2.0412,2.1516,2.0412,2.0412,8800.0],["1974-04-05",2.0412,2.1516,2.0412,2.0412,4000.0],["1974-04-08",2.0412,2.1516,2.0412,2.0412,20800.0],["1974-04-09",2.0412,2.1516,2.0412,2.0412,1600.0],["1974-04-10",2.0412,2.0412,2.0412,2.0412,0.0],["1974-04-11",2.0412,2.1516,2.0412,2.0412,6400.0],["1974-04-15",2.0412,2.124,2.0137,2.0137,12000.0],["1974-04-16",2.0137,2.124,2.0137,2.0137,20000.0],["1974-04-17",2.0137,2.124,2.0137,2.0137,5600.0],["1974-04-18",2.0137,2.0137,2.0137,2.0137,0.0],["1974-04-19",2.0137,2.0137,2.0137,2.0137,0.0],["1974-04-22",2.0137,2.0964,1.9861,1.9861,4000.0],["1974-04-23",1.9585,1.9585,1.8482,1.8482,14400.0],["1974-04-24",1.8482,1.8482,1.8482,1.8482,0.0],["1974-04-25",1.8482,1.8757,1.7654,1.7654,10400.0],["1974-04-26",1.7654,1.8757,1.7654,1.7654,1600.0],["1974-04-29",1.7654,1.7654,1.7654,1.7654,0.0],["1974-04-30",1.8206,1.9309,1.8206,1.8206,6400.0],["1974-05-01",1.8482,1.9585,1.8482,1.8482,1600.0],["1974-05-02",1.8482,1.9309,1.8206,1.8206,8000.0],["1974-05-03",1.8206,1.9309,1.8206,1.8206,1600.0],["1974-05-06",1.8206,1.9309,1.8206,1.8206,4000.0],["1974-05-07",1.8206,1.9309,1.8206,1.8206,800.0],["1974-05-08",1.8206,1.9309,1.8206,1.8206,8000.0],["1974-05-09",1.9033,2.0137,1.9033,1.9033,108800.0],["1974-05-10",1.9309,2.0412,1.9309,1.9309,3200.0],["1974-05-13",1.9309,2.0412,1.9309,1.9309,88000.0],["1974-05-14",1.9309,2.0137,1.9033,1.9033,26400.0],["1974-05-15",1.9033,1.9861,1.8757,1.8757,10400.0],["1974-05-16",1.8757,1.9861,1.8757,1.8757,800.0],["1974-05-17",1.8757,1.9861,1.8757,1.8757,2400.0],["1974-05-20",1.8757,1.9585,1.8482,1.8482,1600.0],["1974-05-21",1.8482,1.9585,1.8482,1.8482,1600.0],["1974-05-22",1.8482,1.9585,1.8482,1.8482,2400.0],["1974-05-23",1.8482,1.9309,1.8206,1.8206,7200.0],["1974-05-24",1.8206,1.8206,1.8206,1.8206,0.0],["1974-05-28",1.8206,1.9309,1.8206,1.8206,3200.0],["1974-05-29",1.8206,1.9309,1.8206,1.8206,11200.0],["1974-05-30",1.8206,1.9309,1.8206,1.8206,3200.0],["1974-05-31",1.8206,1.8206,1.8206,1.8206,0.0],["1974-06-03",1.8206,1.8206,1.8206,1.8206,0.0],["1974-06-04",1.8206,1.9309,1.8206,1.8206,4000.0],["1974-06-05",1.8482,1.9585,1.8482,1.8482,800.0],["1974-06-06",1.9585,2.0688,1.9585,1.9585,11200.0],["1974-06-07",1.9585,2.0688,1.9585,1.9585,4000.0],["1974-06-10",1.9585,2.0688,1.9585,1.9585,800.0],["1974-06-11",1.9585,1.9585,1.9585,1.9585,0.0],["1974-06-12",1.9585,2.0688,1.9585,1.9585,8000.0],["1974-06-13",1.9585,1.9585,1.9585,1.9585,0.0],["1974-06-14",1.9585,2.0688,1.9585,1.9585,4800.0],["1974-06-17",1.9585,2.0688,1.9585,1.9585,1600.0],["1974-06-18",1.9585,1.9585,1.9585,1.9585,0.0],["1974-06-19",1.9585,2.0688,1.9585,1.9585,800.0],["1974-06-20",1.9585,2.0688,1.9585,1.9585,800.0],["1974-06-21",1.9585,1.9585,1.9585,1.9585,0.0],["1974-06-24",1.9585,1.9585,1.9585,1.9585,0.0],["1974-06-25",1.9585,2.0688,1.9585,1.9585,800.0],["1974-06-26",1.9585,1.9585,1.9585,1.9585,0.0],["1974-06-27",1.9585,2.0688,1.9585,1.9585,6400.0],["1974-06-28",1.9585,2.0688,1.9585,1.9585,43200.0],["1974-07-01",1.9585,2.0412,1.9309,1.9309,3200.0],["1974-07-02",1.9309,2.0137,1.9033,1.9033,4000.0],["1974-07-03",1.8482,1.8482,1.7378,1.7378,47200.0],["1974-07-05",1.7378,1.7378,1.7378,1.7378,0.0],["1974-07-08",1.7102,1.7102,1.5999,1.5999,23200.0],["1974-07-09",1.6826,1.793,1.6826,1.6826,4800.0],["1974-07-10",1.6826,1.793,1.6826,1.6826,800.0],["1974-07-11",1.6826,1.6826,1.6826,1.6826,0.0],["1974-07-12",1.7102,1.8206,1.7102,1.7102,3200.0],["1974-07-15",1.7102,1.7654,1.6551,1.6551,6400.0],["1974-07-16",1.6551,1.7654,1.6551,1.6551,6400.0],["1974-07-17",1.6551,1.7654,1.6551,1.6551,1600.0],["1974-07-18",1.6551,1.6551,1.6551,1.6551,0.0],["1974-07-19",1.6551,1.6551,1.6551,1.6551,0.0],["1974-07-22",1.6551,1.7654,1.6551,1.6551,1600.0],["1974-07-23",1.6551,1.7654,1.6551,1.6551,4000.0],["1974-07-24",1.6551,1.7654,1.6551,1.6551,1600.0],["1974-07-25",1.6551,1.7654,1.6551,1.6551,800.0],["1974-07-26",1.6551,1.7102,1.5999,1.5999,7200.0],["1974-07-29",1.5999,1.7102,1.5999,1.5999,9600.0],["1974-07-30",1.5999,1.5999,1.4896,1.4896,39200.0],["1974-07-31",1.4896,1.4896,1.4896,1.4896,0.0],["1974-08-01",1.4896,1.5999,1.4896,1.4896,800.0],["1974-08-02",1.4896,1.4896,1.4896,1.4896,0.0],["1974-08-05",1.4896,1.4896,1.4896,1.4896,0.0],["1974-08-06",1.5723,1.6826,1.5723,1.5723,11200.0],["1974-08-07",1.5723,1.6826,1.5723,1.5723,29600.0],["1974-08-08",1.5723,1.5723,1.5723,1.5723,0.0],["1974-08-09",1.5723,1.6826,1.5723,1.5723,4000.0],["1974-08-12",1.5723,1.6826,1.5723,1.5723,800.0],["1974-08-13",1.5723,1.6551,1.5447,1.5447,3200.0],["1974-08-14",1.5447,1.5999,1.4896,1.4896,6400.0],["1974-08-15",1.4896,1.5999,1.4896,1.4896,800.0],["1974-08-16",1.4896,1.5999,1.4896,1.4896,800.0],["1974-08-19",1.4896,1.5171,1.4068,1.4068,7200.0],["1974-08-20",1.4068,1.5171,1.4068,1.4068,1600.0],["1974-08-21",1.4068,1.5171,1.4068,1.4068,800.0],["1974-08-22",1.4068,1.4896,1.3792,1.3792,28000.0],["1974-08-23",1.3792,1.4344,1.324,1.324,12000.0],["1974-08-26",1.324,1.4344,1.324,1.324,8800.0],["1974-08-27",1.3241,1.3792,1.2689,1.2689,16000.0],["1974-08-28",1.2689,1.3792,1.2689,1.2689,5600.0],["1974-08-29",1.2689,1.3516,1.2413,1.2413,4800.0],["1974-08-30",1.2413,1.3516,1.2413,1.2413,36800.0],["1974-09-03",1.2413,1.324,1.2137,1.2137,8000.0],["1974-09-04",1.2137,1.2965,1.1861,1.1861,20000.0],["1974-09-05",1.1861,1.2965,1.1861,1.1861,40800.0],["1974-09-06",1.1861,1.2965,1.1861,1.1861,4000.0],["1974-09-09",1.1861,1.1861,1.1861,1.1861,0.0],["1974-09-10",1.1861,1.1861,1.1861,1.1861,0.0],["1974-09-11",1.2413,1.3516,1.2413,1.2413,17600.0],["1974-09-12",1.2413,1.3516,1.2413,1.2413,290400.0],["1974-09-13",1.2413,1.3516,1.2413,1.2413,2400.0],["1974-09-16",1.2413,1.3516,1.2413,1.2413,12000.0],["1974-09-17",1.2413,1.324,1.2137,1.2137,4800.0],["1974-09-18",1.2137,1.2137,1.2137,1.2137,0.0],["1974-09-19",1.2137,1.324,1.2137,1.2137,800.0],["1974-09-20",1.2137,1.2137,1.2137,1.2137,0.0],["1974-09-23",1.2137,1.2137,1.2137,1.2137,0.0],["1974-09-24",1.2137,1.2689,1.1585,1.1585,5600.0],["1974-09-25",1.1585,1.1585,1.1585,1.1585,0.0],["1974-09-26",1.1585,1.2137,1.1034,1.1034,4800.0],["1974-09-27",1.1034,1.2137,1.1034,1.1034,800.0],["1974-09-30",1.0482,1.0482,0.9379,0.9379,16800.0],["1974-10-01",0.9655,1.0758,0.9655,0.9655,8000.0],["1974-10-02",0.993,1.1034,0.993,0.993,800.0],["1974-10-03",0.993,1.1034,0.993,0.993,4800.0],["1974-10-04",0.993,0.993,0.993,0.993,0.0],["1974-10-07",1.0482,1.1585,1.0482,1.0482,6400.0],["1974-10-08",1.0482,1.1585,1.0482,1.0482,800.0],["1974-10-09",1.131,1.2413,1.131,1.131,17600.0],["1974-10-10",1.131,1.2137,1.1034,1.1034,26400.0],["1974-10-11",1.1034,1.2137,1.1034,1.1034,5600.0],["1974-10-14",1.1861,1.2965,1.1861,1.1861,8000.0],["1974-10-15",1.2137,1.324,1.2137,1.2137,8800.0],["1974-10-16",1.2689,1.3792,1.2689,1.2689,7200.0],["1974-10-17",1.2965,1.4068,1.2965,1.2965,48000.0],["1974-10-18",1.2965,1.4068,1.2965,1.2965,2400.0],["1974-10-21",1.4344,1.5447,1.4344,1.4344,36000.0],["1974-10-22",1.4344,1.5447,1.4344,1.4344,16800.0],["1974-10-23",1.4344,1.5447,1.4344,1.4344,43200.0],["1974-10-24",1.4344,1.5447,1.4344,1.4344,5600.0],["1974-10-25",1.4344,1.4344,1.4344,1.4344,0.0],["1974-10-28",1.4344,1.4896,1.3792,1.3792,20000.0],["1974-10-29",1.3792,1.3792,1.3792,1.3792,0.0],["1974-10-30",1.3792,1.4896,1.3792,1.3792,8000.0],["1974-10-31",1.3792,1.3792,1.3792,1.3792,0.0],["1974-11-01",1.4068,1.5171,1.4068,1.4068,800.0],["1974-11-04",1.4068,1.4068,1.4068,1.4068,0.0],["1974-11-05",1.4068,1.4068,1.4068,1.4068,0.0],["1974-11-06",1.4068,1.5171,1.4068,1.4068,10400.0],["1974-11-07",1.4344,1.5447,1.4344,1.4344,8000.0],["1974-11-08",1.4344,1.5447,1.4344,1.4344,2400.0],["1974-11-11",1.4344,1.5171,1.4068,1.4068,2400.0],["1974-11-12",1.4068,1.4896,1.3792,1.3792,36000.0],["1974-11-13",1.3792,1.4896,1.3792,1.3792,41600.0],["1974-11-14",1.3792,1.4896,1.3792,1.3792,3200.0],["1974-11-15",1.3792,1.3792,1.3792,1.3792,0.0],["1974-11-18",1.3792,1.4896,1.3792,1.3792,800.0],["1974-11-19",1.3792,1.4896,1.3792,1.3792,800.0],["1974-11-20",1.3792,1.3792,1.3792,1.3792,0.0],["1974-11-21",1.3792,1.4896,1.3792,1.3792,21600.0],["1974-11-22",1.3792,1.3792,1.3792,1.3792,0.0],["1974-11-25",1.3792,1.4896,1.3792,1.3792,1600.0],["1974-11-26",1.3792,1.3792,1.3792,1.3792,0.0],["1974-11-27",1.3792,1.462,1.3516,1.3516,16000.0],["1974-11-29",1.3516,1.3516,1.3516,1.3516,0.0],["1974-12-02",1.3516,1.462,1.3516,1.3516,4800.0],["1974-12-03",1.3516,1.4344,1.324,1.324,5600.0],["1974-12-04",1.324,1.4344,1.324,1.324,800.0],["1974-12-05",1.324,1.324,1.324,1.324,0.0],["1974-12-06",1.324,1.4344,1.324,1.324,3200.0],["1974-12-09",1.324,1.324,1.324,1.324,0.0],["1974-12-10",1.324,1.4344,1.324,1.324,19200.0],["1974-12-11",1.324,1.324,1.324,1.324,0.0],["1974-12-12",1.324,1.324,1.324,1.324,0.0],["1974-12-13",1.324,1.324,1.324,1.324,0.0],["1974-12-16",1.324,1.3516,1.2413,1.2413,6400.0],["1974-12-17",1.2413,1.3516,1.2413,1.2413,2400.0],["1974-12-18",1.2413,1.3516,1.2413,1.2413,800.0],["1974-12-19",1.2413,1.3516,1.2413,1.2413,1600.0],["1974-12-20",1.2413,1.324,1.2137,1.2137,3200.0],["1974-12-23",1.2137,1.324,1.2137,1.2137,4000.0],["1974-12-24",1.2137,1.2689,1.1585,1.1585,9600.0],["1974-12-26",1.1585,1.2689,1.1585,1.1585,800.0],["1974-12-27",1.1585,1.2689,1.1585,1.1585,800.0],["1974-12-30",1.1585,1.2413,1.131,1.131,18400.0],["1974-12-31",1.1585,1.2689,1.1585,1.1585,20000.0],["1975-01-02",1.1585,1.1585,1.1585,1.1585,0.0],["1975-01-03",1.2137,1.324,1.2137,1.2137,5600.0],["1975-01-06",1.2137,1.324,1.2137,1.2137,17600.0],["1975-01-07",1.2689,1.3792,1.2689,1.2689,8000.0],["1975-01-08",1.2689,1.3792,1.2689,1.2689,1600.0],["1975-01-09",1.2689,1.2689,1.2689,1.2689,0.0],["1975-01-10",1.2689,1.3792,1.2689,1.2689,800.0],["1975-01-13",1.2689,1.3792,1.2689,1.2689,3200.0],["1975-01-14",1.2689,1.3516,1.2413,1.2413,7200.0],["1975-01-15",1.2413,1.3516,1.2413,1.2413,48000.0],["1975-01-16",1.2413,1.2413,1.2413,1.2413,0.0],["1975-01-17",1.2413,1.324,1.2137,1.2137,52800.0],["1975-01-20",1.2137,1.2413,1.131,1.131,12000.0],["1975-01-21",1.131,1.1861,1.0758,1.0758,47200.0],["1975-01-22",1.0758,1.1585,1.0482,1.0482,27200.0],["1975-01-23",1.0758,1.1861,1.0758,1.0758,42400.0],["1975-01-24",1.1034,1.2137,1.1034,1.1034,17600.0],["1975-01-27",1.2137,1.324,1.2137,1.2137,8000.0],["1975-01-28",1.2413,1.3516,1.2413,1.2413,8000.0],["1975-01-29",1.2689,1.3792,1.2689,1.2689,9600.0],["1975-01-30",1.4068,1.5171,1.4068,1.4068,21600.0],["1975-01-31",1.4068,1.5171,1.4068,1.4068,4000.0],["1975-02-03",1.4068,1.5171,1.4068,1.4068,12000.0],["1975-02-04",1.4068,1.462,1.3516,1.3516,4800.0],["1975-02-05",1.3516,1.462,1.3516,1.3516,800.0],["1975-02-06",1.3516,1.462,1.3516,1.3516,800.0],["1975-02-07",1.4344,1.5447,1.4344,1.4344,13600.0],["1975-02-10",1.4344,1.5171,1.4068,1.4068,1600.0],["1975-02-11",1.4344,1.5447,1.4344,1.4344,8000.0],["1975-02-12",1.4344,1.4344,1.4344,1.4344,0.0],["1975-02-13",1.4896,1.5999,1.4896,1.4896,88000.0],["1975-02-14",1.5447,1.6551,1.5447,1.5447,1600.0],["1975-02-18",1.6275,1.7378,1.6275,1.6275,40000.0],["1975-02-19",1.6275,1.6551,1.5447,1.5447,51200.0],["1975-02-20",1.5447,1.5999,1.4896,1.4896,16800.0],["1975-02-21",1.4896,1.5999,1.4896,1.4896,4800.0],["1975-02-24",1.4896,1.5033,1.393,1.393,21600.0],["1975-02-25",1.4344,1.5447,1.4344,1.4344,28800.0],["1975-02-26",1.4344,1.462,1.3516,1.3516,102400.0],["1975-02-27",1.3516,1.3516,1.3516,1.3516,0.0],["1975-02-28",1.4344,1.5447,1.4344,1.4344,79200.0],["1975-03-03",1.4896,1.5999,1.4896,1.4896,4000.0],["1975-03-04",1.4896,1.4896,1.4896,1.4896,0.0],["1975-03-05",1.4896,1.5723,1.462,1.462,16800.0],["1975-03-06",1.4896,1.5999,1.4896,1.4896,16000.0],["1975-03-07",1.4896,1.5999,1.4896,1.4896,36000.0],["1975-03-10",1.4896,1.5999,1.4896,1.4896,5600.0],["1975-03-11",1.4896,1.4896,1.4896,1.4896,0.0],["1975-03-12",1.5171,1.6275,1.5171,1.5171,4000.0],["1975-03-13",1.5171,1.5171,1.5171,1.5171,0.0],["1975-03-14",1.6551,1.7654,1.6551,1.6551,28800.0],["1975-03-17",1.6551,1.7654,1.6551,1.6551,26400.0],["1975-03-18",1.6551,1.7378,1.6275,1.6275,8000.0],["1975-03-19",1.6275,1.6551,1.5447,1.5447,19200.0],["1975-03-20",1.5447,1.6275,1.5171,1.5171,800.0],["1975-03-21",1.5447,1.6551,1.5447,1.5447,1600.0],["1975-03-24",1.5447,1.5999,1.4896,1.4896,32000.0],["1975-03-25",1.4896,1.5999,1.4896,1.4896,800.0],["1975-03-26",1.4896,1.5447,1.4344,1.4344,27200.0],["1975-03-27",1.4344,1.5447,1.4344,1.4344,3200.0],["1975-03-31",1.4344,1.4896,1.3792,1.3792,16000.0],["1975-04-01",1.3792,1.4344,1.324,1.324,20800.0],["1975-04-02",1.324,1.324,1.324,1.324,0.0],["1975-04-03",1.324,1.4344,1.324,1.324,800.0],["1975-04-04",1.324,1.4344,1.324,1.324,9600.0],["1975-04-07",1.3241,1.3792,1.2689,1.2689,47200.0],["1975-04-08",1.2689,1.3792,1.2689,1.2689,800.0],["1975-04-09",1.2689,1.3792,1.2689,1.2689,8000.0],["1975-04-10",1.324,1.4344,1.324,1.324,9600.0],["1975-04-11",1.324,1.324,1.324,1.324,0.0],["1975-04-14",1.3792,1.4896,1.3792,1.3792,4800.0],["1975-04-15",1.4344,1.5447,1.4344,1.4344,21600.0],["1975-04-16",1.4896,1.5999,1.4896,1.4896,5600.0],["1975-04-17",1.4896,1.5999,1.4896,1.4896,8800.0],["1975-04-18",1.4896,1.5999,1.4896,1.4896,1600.0],["1975-04-21",1.4896,1.5999,1.4896,1.4896,8000.0],["1975-04-22",1.4896,1.5447,1.4344,1.4344,7200.0],["1975-04-23",1.462,1.5723,1.462,1.462,800.0],["1975-04-24",1.462,1.5447,1.4344,1.4344,31200.0],["1975-04-25",1.4344,1.5447,1.4344,1.4344,1600.0],["1975-04-28",1.4344,1.5447,1.4344,1.4344,800.0],["1975-04-29",1.4344,1.4344,1.4344,1.4344,0.0],["1975-04-30",1.4344,1.4344,1.4344,1.4344,0.0],["1975-05-01",1.4896,1.5999,1.4896,1.4896,8000.0],["1975-05-02",1.4896,1.5723,1.462,1.462,1600.0],["1975-05-05",1.462,1.5723,1.462,1.462,800.0],["1975-05-06",1.462,1.462,1.462,1.462,0.0],["1975-05-07",1.462,1.5447,1.4344,1.4344,2400.0],["1975-05-08",1.4344,1.4344,1.4344,1.4344,0.0],["1975-05-09",1.4344,1.4344,1.4344,1.4344,0.0],["1975-05-12",1.4344,1.4344,1.4344,1.4344,0.0],["1975-05-13",1.4344,1.4344,1.4344,1.4344,0.0],["1975-05-14",1.4896,1.5999,1.4896,1.4896,12000.0],["1975-05-15",1.4896,1.4896,1.4896,1.4896,0.0],["1975-05-16",1.4896,1.5999,1.4896,1.4896,7200.0],["1975-05-19",1.4896,1.5999,1.4896,1.4896,800.0],["1975-05-20",1.6551,1.7654,1.6551,1.6551,8800.0],["1975-05-21",1.6551,1.7378,1.6275,1.6275,2400.0],["1975-05-22",1.6275,1.6275,1.6275,1.6275,0.0],["1975-05-23",1.6275,1.7102,1.5999,1.5999,1600.0],["1975-05-27",1.5999,1.7102,1.5999,1.5999,6400.0],["1975-05-28",1.5999,1.5999,1.5999,1.5999,0.0],["1975-05-29",1.5999,1.7102,1.5999,1.5999,4800.0],["1975-05-30",1.5999,1.5999,1.5999,1.5999,0.0],["1975-06-02",1.5999,1.7102,1.5999,1.5999,1600.0],["1975-06-03",1.5999,1.7102,1.5999,1.5999,40800.0],["1975-06-04",1.5999,1.6826,1.5723,1.5723,12000.0],["1975-06-05",1.5723,1.6826,1.5723,1.5723,800.0],["1975-06-06",1.5723,1.5723,1.5723,1.5723,0.0],["1975-06-09",1.5723,1.5723,1.5723,1.5723,0.0],["1975-06-10",1.5723,1.6826,1.5723,1.5723,21600.0],["1975-06-11",1.5723,1.5723,1.5723,1.5723,0.0],["1975-06-12",1.5723,1.5723,1.5723,1.5723,0.0],["1975-06-13",1.5723,1.6551,1.5447,1.5447,8000.0],["1975-06-16",1.5447,1.6551,1.5447,1.5447,6400.0],["1975-06-17",1.5447,1.5447,1.5447,1.5447,0.0],["1975-06-18",1.5447,1.6551,1.5447,1.5447,6400.0],["1975-06-19",1.5447,1.5999,1.4896,1.4896,4800.0],["1975-06-20",1.4896,1.5999,1.4896,1.4896,12800.0],["1975-06-23",1.4896,1.5999,1.4896,1.4896,8000.0],["1975-06-24",1.4896,1.4896,1.4896,1.4896,0.0],["1975-06-25",1.4896,1.5999,1.4896,1.4896,10400.0],["1975-06-26",1.4896,1.4896,1.4896,1.4896,0.0],["1975-06-27",1.4896,1.4896,1.4896,1.4896,0.0],["1975-06-30",1.4896,1.5999,1.4896,1.4896,2400.0],["1975-07-01",1.4896,1.5999,1.4896,1.4896,2400.0],["1975-07-02",1.4896,1.5999,1.4896,1.4896,1600.0],["1975-07-03",1.5447,1.6551,1.5447,1.5447,18400.0],["1975-07-07",1.5447,1.6551,1.5447,1.5447,107200.0],["1975-07-08",1.5447,1.6551,1.5447,1.5447,4800.0],["1975-07-09",1.5447,1.5447,1.5447,1.5447,0.0],["1975-07-10",1.5447,1.5447,1.5447,1.5447,0.0],["1975-07-11",1.5447,1.5447,1.5447,1.5447,0.0],["1975-07-14",1.5447,1.6275,1.5171,1.5171,1600.0],["1975-07-15",1.5171,1.6275,1.5171,1.5171,4000.0],["1975-07-16",1.5171,1.5171,1.5171,1.5171,0.0],["1975-07-17",1.5171,1.5171,1.5171,1.5171,0.0],["1975-07-18",1.5171,1.6275,1.5171,1.5171,28000.0],["1975-07-21",1.5171,1.6275,1.5171,1.5171,2400.0],["1975-07-22",1.5171,1.6275,1.5171,1.5171,8800.0],["1975-07-23",1.5171,1.6275,1.5171,1.5171,3200.0],["1975-07-24",1.5171,1.6275,1.5171,1.5171,8000.0],["1975-07-25",1.5171,1.5171,1.5171,1.5171,0.0],["1975-07-28",1.5171,1.6275,1.5171,1.5171,1600.0],["1975-07-29",1.5171,1.5171,1.5171,1.5171,0.0],["1975-07-30",1.5171,1.6275,1.5171,1.5171,4800.0],["1975-07-31",1.5171,1.5171,1.5171,1.5171,0.0],["1975-08-01",1.5171,1.5171,1.5171,1.5171,0.0],["1975-08-04",1.5171,1.5171,1.5171,1.5171,0.0],["1975-08-05",1.5171,1.5171,1.5171,1.5171,0.0],["1975-08-06",1.5171,1.6275,1.5171,1.5171,800.0],["1975-08-07",1.5171,1.6275,1.5171,1.5171,800.0],["1975-08-08",1.5171,1.5171,1.5171,1.5171,0.0],["1975-08-11",1.5171,1.6275,1.5171,1.5171,1600.0],["1975-08-12",1.5171,1.5999,1.4896,1.4896,4800.0],["1975-08-13",1.4896,1.5723,1.462,1.462,3200.0],["1975-08-14",1.462,1.462,1.462,1.462,0.0],["1975-08-15",1.4896,1.5999,1.4896,1.4896,1600.0],["1975-08-18",1.4896,1.4896,1.4896,1.4896,0.0],["1975-08-19",1.4896,1.4896,1.4896,1.4896,0.0],["1975-08-20",1.4896,1.4896,1.4896,1.4896,0.0],["1975-08-21",1.4896,1.5999,1.4896,1.4896,4000.0],["1975-08-22",1.4896,1.5999,1.4896,1.4896,800.0],["1975-08-25",1.4896,1.4896,1.4896,1.4896,0.0],["1975-08-26",1.5171,1.6275,1.5171,1.5171,800.0],["1975-08-27",1.5171,1.5171,1.5171,1.5171,0.0],["1975-08-28",1.5723,1.6826,1.5723,1.5723,13600.0],["1975-08-29",1.6275,1.7378,1.6275,1.6275,12000.0],["1975-09-02",1.6275,1.7102,1.5999,1.5999,1600.0],["1975-09-03",1.5999,1.7102,1.5999,1.5999,800.0],["1975-09-04",1.5999,1.6826,1.5723,1.5723,1600.0],["1975-09-05",1.5723,1.6826,1.5723,1.5723,1600.0],["1975-09-08",1.5723,1.6826,1.5723,1.5723,800.0],["1975-09-09",1.5723,1.5723,1.5723,1.5723,0.0],["1975-09-10",1.5723,1.5999,1.4896,1.4896,27200.0],["1975-09-11",1.4896,1.5171,1.4068,1.4068,3200.0],["1975-09-12",1.4068,1.4068,1.4068,1.4068,0.0],["1975-09-15",1.4068,1.4068,1.4068,1.4068,0.0],["1975-09-16",1.4068,1.4068,1.4068,1.4068,0.0],["1975-09-17",1.4068,1.5171,1.4068,1.4068,120000.0],["1975-09-18",1.4068,1.4068,1.4068,1.4068,0.0],["1975-09-19",1.4068,1.5171,1.4068,1.4068,8000.0],["1975-09-22",1.4068,1.4068,1.4068,1.4068,0.0],["1975-09-23",1.4068,1.5171,1.4068,1.4068,8000.0],["1975-09-24",1.4068,1.4068,1.4068,1.4068,0.0],["1975-09-25",1.4068,1.5171,1.4068,1.4068,8000.0],["1975-09-26",1.4068,1.462,1.3516,1.3516,3200.0],["1975-09-29",1.3516,1.3516,1.3516,1.3516,0.0],["1975-09-30",1.3516,1.4344,1.324,1.324,800.0],["1975-10-01",1.324,1.4344,1.324,1.324,12000.0],["1975-10-02",1.324,1.4344,1.324,1.324,8000.0],["1975-10-03",1.324,1.4344,1.324,1.324,104800.0],["1975-10-06",1.324,1.4344,1.324,1.324,48000.0],["1975-10-07",1.3792,1.4896,1.3792,1.3792,4000.0],["1975-10-08",1.3792,1.4896,1.3792,1.3792,118400.0],["1975-10-09",1.3792,1.4896,1.3792,1.3792,248000.0],["1975-10-10",1.3792,1.4896,1.3792,1.3792,12800.0],["1975-10-13",1.3792,1.3792,1.3792,1.3792,0.0],["1975-10-14",1.3792,1.462,1.3516,1.3516,59200.0],["1975-10-15",1.3516,1.4344,1.324,1.324,25600.0],["1975-10-16",1.324,1.4068,1.2965,1.2965,7200.0],["1975-10-17",1.2965,1.2965,1.2965,1.2965,0.0],["1975-10-20",1.2965,1.4068,1.2965,1.2965,56800.0],["1975-10-21",1.2965,1.4068,1.2965,1.2965,800.0],["1975-10-22",1.2965,1.4068,1.2965,1.2965,20000.0],["1975-10-23",1.2965,1.4068,1.2965,1.2965,16000.0],["1975-10-24",1.2965,1.4068,1.2965,1.2965,4000.0],["1975-10-27",1.2965,1.4068,1.2965,1.2965,28800.0],["1975-10-28",1.2965,1.4068,1.2965,1.2965,800.0],["1975-10-29",1.2965,1.324,1.2137,1.2137,25600.0],["1975-10-30",1.2413,1.3516,1.2413,1.2413,5600.0],["1975-10-31",1.2413,1.2413,1.2413,1.2413,0.0],["1975-11-03",1.2413,1.2413,1.2413,1.2413,0.0],["1975-11-04",1.2413,1.3516,1.2413,1.2413,16000.0],["1975-11-05",1.2413,1.2413,1.2413,1.2413,0.0],["1975-11-06",1.2689,1.3792,1.2689,1.2689,5600.0],["1975-11-07",1.2689,1.2689,1.2689,1.2689,0.0],["1975-11-10",1.2689,1.3792,1.2689,1.2689,8000.0],["1975-11-11",1.2689,1.2689,1.2689,1.2689,0.0],["1975-11-12",1.2689,1.3792,1.2689,1.2689,4000.0],["1975-11-13",1.2689,1.3792,1.2689,1.2689,4000.0],["1975-11-14",1.2689,1.2689,1.2689,1.2689,0.0],["1975-11-17",1.324,1.4344,1.324,1.324,800.0],["1975-11-18",1.3516,1.462,1.3516,1.3516,5600.0],["1975-11-19",1.3516,1.4344,1.324,1.324,800.0],["1975-11-20",1.3516,1.462,1.3516,1.3516,80000.0],["1975-11-21",1.3516,1.462,1.3516,1.3516,7200.0],["1975-11-24",1.3516,1.462,1.3516,1.3516,6400.0],["1975-11-25",1.3516,1.3516,1.3516,1.3516,0.0],["1975-11-26",1.3516,1.462,1.3516,1.3516,16000.0],["1975-11-28",1.3516,1.462,1.3516,1.3516,20800.0],["1975-12-01",1.3516,1.462,1.3516,1.3516,20000.0],["1975-12-02",1.3516,1.462,1.3516,1.3516,4800.0],["1975-12-03",1.3516,1.4068,1.2965,1.2965,15200.0],["1975-12-04",1.2965,1.3792,1.2689,1.2689,800.0],["1975-12-05",1.2689,1.3792,1.2689,1.2689,1600.0],["1975-12-08",1.2689,1.3792,1.2689,1.2689,1600.0],["1975-12-09",1.2689,1.3792,1.2689,1.2689,8000.0],["1975-12-10",1.2689,1.2689,1.2689,1.2689,0.0],["1975-12-11",1.2689,1.2689,1.2689,1.2689,0.0],["1975-12-12",1.2689,1.3792,1.2689,1.2689,5600.0],["1975-12-15",1.2689,1.3792,1.2689,1.2689,1600.0],["1975-12-16",1.2689,1.3792,1.2689,1.2689,16000.0],["1975-12-17",1.2689,1.3792,1.2689,1.2689,2400.0],["1975-12-18",1.2689,1.2689,1.2689,1.2689,0.0],["1975-12-19",1.2689,1.3792,1.2689,1.2689,6400.0],["1975-12-22",1.2689,1.3792,1.2689,1.2689,8800.0],["1975-12-23",1.2689,1.3792,1.2689,1.2689,1600.0],["1975-12-24",1.2689,1.3792,1.2689,1.2689,800.0],["1975-12-26",1.2689,1.3792,1.2689,1.2689,20000.0],["1975-12-29",1.2689,1.3792,1.2689,1.2689,74400.0],["1975-12-30",1.2689,1.2689,1.2689,1.2689,0.0],["1975-12-31",1.2689,1.3792,1.2689,1.2689,8000.0],["1976-01-02",1.2689,1.2689,1.2689,1.2689,0.0],["1976-01-05",1.2689,1.2689,1.2689,1.2689,0.0],["1976-01-06",1.2689,1.3792,1.2689,1.2689,800.0],["1976-01-07",1.2689,1.3792,1.2689,1.2689,1600.0],["1976-01-08",1.2689,1.3792,1.2689,1.2689,91200.0],["1976-01-09",1.4068,1.5171,1.4068,1.4068,49600.0],["1976-01-12",1.4068,1.4068,1.4068,1.4068,0.0],["1976-01-13",1.4068,1.462,1.3516,1.3516,4000.0],["1976-01-14",1.3516,1.3516,1.3516,1.3516,0.0],["1976-01-15",1.3516,1.462,1.3516,1.3516,18400.0],["1976-01-16",1.3516,1.462,1.3516,1.3516,10400.0],["1976-01-19",1.3792,1.4896,1.3792,1.3792,4000.0],["1976-01-20",1.3792,1.4896,1.3792,1.3792,800.0],["1976-01-21",1.3792,1.4896,1.3792,1.3792,25600.0],["1976-01-22",1.3792,1.4896,1.3792,1.3792,6400.0],["1976-01-23",1.3792,1.4896,1.3792,1.3792,1600.0],["1976-01-26",1.4344,1.5447,1.4344,1.4344,12800.0],["1976-01-27",1.462,1.5723,1.462,1.462,4800.0],["1976-01-28",1.462,1.5723,1.462,1.462,15200.0],["1976-01-29",1.462,1.5723,1.462,1.462,2400.0],["1976-01-30",1.5447,1.6551,1.5447,1.5447,20000.0],["1976-02-02",1.5447,1.6551,1.5447,1.5447,4800.0],["1976-02-03",1.5447,1.6551,1.5447,1.5447,3200.0],["1976-02-04",1.5447,1.5447,1.5447,1.5447,0.0],["1976-02-05",1.5999,1.7102,1.5999,1.5999,24000.0],["1976-02-06",1.5999,1.7102,1.5999,1.5999,4800.0],["1976-02-09",1.6275,1.7378,1.6275,1.6275,4800.0],["1976-02-10",1.6275,1.6275,1.6275,1.6275,0.0],["1976-02-11",1.6275,1.6275,1.6275,1.6275,0.0],["1976-02-12",1.6275,1.7378,1.6275,1.6275,800.0],["1976-02-13",1.6275,1.7378,1.6275,1.6275,800.0],["1976-02-17",1.6275,1.6275,1.6275,1.6275,0.0],["1976-02-18",1.6275,1.7378,1.6275,1.6275,800.0],["1976-02-19",1.7378,1.8482,1.7378,1.7378,47200.0],["1976-02-20",1.7654,1.8757,1.7654,1.7654,800.0],["1976-02-23",1.7654,1.8757,1.7654,1.7654,800.0],["1976-02-24",1.7654,1.793,1.6826,1.6826,5600.0],["1976-02-25",1.6826,1.6826,1.6826,1.6826,0.0],["1976-02-26",1.6826,1.7654,1.6551,1.6551,3200.0],["1976-02-27",1.6551,1.7654,1.6551,1.6551,14400.0],["1976-03-01",1.6551,1.7654,1.6551,1.6551,40000.0],["1976-03-02",1.6551,1.7102,1.5999,1.5999,9600.0],["1976-03-03",1.5999,1.5999,1.5999,1.5999,0.0],["1976-03-04",1.6275,1.7378,1.6275,1.6275,2400.0],["1976-03-05",1.6275,1.7378,1.6275,1.6275,800.0],["1976-03-08",1.6275,1.7378,1.6275,1.6275,8000.0],["1976-03-09",1.6275,1.6275,1.6275,1.6275,0.0],["1976-03-10",1.6275,1.6275,1.6275,1.6275,0.0],["1976-03-11",1.7102,1.8206,1.7102,1.7102,6400.0],["1976-03-12",1.7102,1.8206,1.7102,1.7102,4000.0],["1976-03-15",1.7102,1.8206,1.7102,1.7102,8800.0],["1976-03-16",1.7102,1.8206,1.7102,1.7102,1600.0],["1976-03-17",1.7102,1.8206,1.7102,1.7102,8000.0],["1976-03-18",1.7102,1.793,1.6826,1.6826,20800.0],["1976-03-19",1.6826,1.7378,1.6275,1.6275,9600.0],["1976-03-22",1.6275,1.7378,1.6275,1.6275,16800.0],["1976-03-23",1.6275,1.6551,1.5447,1.5447,8000.0],["1976-03-24",1.5447,1.6551,1.5447,1.5447,100800.0],["1976-03-25",1.5447,1.5999,1.4896,1.4896,20800.0],["1976-03-26",1.4896,1.5999,1.4896,1.4896,10400.0],["1976-03-29",1.4896,1.5999,1.4896,1.4896,1600.0],["1976-03-30",1.4896,1.4896,1.4896,1.4896,0.0],["1976-03-31",1.4896,1.5999,1.4896,1.4896,8800.0],["1976-04-01",1.4896,1.5999,1.4896,1.4896,20000.0],["1976-04-02",1.4896,1.4896,1.4896,1.4896,0.0],["1976-04-05",1.4896,1.5999,1.4896,1.4896,28800.0],["1976-04-06",1.4896,1.5999,1.4896,1.4896,16000.0],["1976-04-07",1.4896,1.5999,1.4896,1.4896,8000.0],["1976-04-08",1.4896,1.5999,1.4896,1.4896,4800.0],["1976-04-09",1.4896,1.5999,1.4896,1.4896,16000.0],["1976-04-12",1.4896,1.4896,1.4896,1.4896,0.0],["1976-04-13",1.4896,1.5999,1.4896,1.4896,8000.0],["1976-04-14",1.4896,1.4896,1.4896,1.4896,0.0],["1976-04-15",1.4896,1.4896,1.4896,1.4896,0.0],["1976-04-19",1.4896,1.4896,1.4896,1.4896,0.0],["1976-04-20",1.4896,1.4896,1.4896,1.4896,0.0],["1976-04-21",1.5171,1.6275,1.5171,1.5171,3200.0],["1976-04-22",1.5171,1.5171,1.5171,1.5171,0.0],["1976-04-23",1.5171,1.6275,1.5171,1.5171,3200.0],["1976-04-26",1.5447,1.6551,1.5447,1.5447,5600.0],["1976-04-27",1.5447,1.6551,1.5447,1.5447,1600.0],["1976-04-28",1.5999,1.7102,1.5999,1.5999,8800.0],["1976-04-29",1.5999,1.5999,1.5999,1.5999,0.0],["1976-04-30",1.5999,1.6826,1.5723,1.5723,1600.0],["1976-05-03",1.5723,1.6826,1.5723,1.5723,15200.0],["1976-05-04",1.5723,1.5723,1.5723,1.5723,0.0],["1976-05-05",1.5723,1.5723,1.5723,1.5723,0.0],["1976-05-06",1.5723,1.6826,1.5723,1.5723,2400.0],["1976-05-07",1.5723,1.5723,1.5723,1.5723,0.0],["1976-05-10",1.5723,1.5723,1.5723,1.5723,0.0],["1976-05-11",1.5999,1.7102,1.5999,1.5999,24000.0],["1976-05-12",1.6275,1.7378,1.6275,1.6275,64000.0],["1976-05-13",1.6275,1.7378,1.6275,1.6275,5600.0],["1976-05-14",1.6275,1.6275,1.6275,1.6275,0.0],["1976-05-17",1.6275,1.6275,1.6275,1.6275,0.0],["1976-05-18",1.6275,1.7378,1.6275,1.6275,1600.0],["1976-05-19",1.6275,1.6275,1.6275,1.6275,0.0],["1976-05-20",1.6275,1.6275,1.6275,1.6275,0.0],["1976-05-21",1.6275,1.7378,1.6275,1.6275,2400.0],["1976-05-24",1.6275,1.6275,1.6275,1.6275,0.0],["1976-05-25",1.6275,1.7378,1.6275,1.6275,2400.0],["1976-05-26",1.6275,1.7378,1.6275,1.6275,2400.0],["1976-05-27",1.6275,1.7378,1.6275,1.6275,1600.0],["1976-05-28",1.6275,1.6275,1.6275,1.6275,0.0],["1976-06-01",1.6275,1.6275,1.6275,1.6275,0.0],["1976-06-02",1.6275,1.7378,1.6275,1.6275,1600.0],["1976-06-03",1.6275,1.7378,1.6275,1.6275,800.0],["1976-06-04",1.6275,1.6275,1.6275,1.6275,0.0],["1976-06-07",1.6275,1.6275,1.6275,1.6275,0.0],["1976-06-08",1.6275,1.7378,1.6275,1.6275,4000.0],["1976-06-09",1.6275,1.6275,1.6275,1.6275,0.0],["1976-06-10",1.6275,1.6275,1.6275,1.6275,0.0],["1976-06-11",1.6275,1.6275,1.6275,1.6275,0.0],["1976-06-14",1.6275,1.6275,1.6275,1.6275,0.0],["1976-06-15",1.6275,1.7378,1.6275,1.6275,800.0],["1976-06-16",1.6275,1.6275,1.6275,1.6275,0.0],["1976-06-17",1.6275,1.6275,1.6275,1.6275,0.0],["1976-06-18",1.6275,1.6275,1.6275,1.6275,0.0],["1976-06-21",1.6275,1.7378,1.6275,1.6275,1600.0],["1976-06-22",1.6275,1.7378,1.6275,1.6275,800.0],["1976-06-23",1.6275,1.7378,1.6275,1.6275,2400.0],["1976-06-24",1.6275,1.6275,1.6275,1.6275,0.0],["1976-06-25",1.6275,1.6275,1.6275,1.6275,0.0],["1976-06-28",1.6275,1.7378,1.6275,1.6275,40000.0],["1976-06-29",1.6275,1.7378,1.6275,1.6275,800.0],["1976-06-30",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-01",1.6275,1.7378,1.6275,1.6275,21600.0],["1976-07-02",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-06",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-07",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-08",1.6275,1.7378,1.6275,1.6275,4000.0],["1976-07-09",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-12",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-13",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-14",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-15",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-16",1.6275,1.7378,1.6275,1.6275,800.0],["1976-07-19",1.6275,1.7378,1.6275,1.6275,800.0],["1976-07-20",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-21",1.6275,1.7378,1.6275,1.6275,41600.0],["1976-07-22",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-23",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-26",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-27",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-28",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-29",1.6275,1.6275,1.6275,1.6275,0.0],["1976-07-30",1.6275,1.7378,1.6275,1.6275,800.0],["1976-08-02",1.6275,1.6275,1.6275,1.6275,0.0],["1976-08-03",1.6275,1.6275,1.6275,1.6275,0.0],["1976-08-04",1.6275,1.7378,1.6275,1.6275,1600.0],["1976-08-05",1.6275,1.7378,1.6275,1.6275,1600.0],["1976-08-06",1.6275,1.7378,1.6275,1.6275,64800.0],["1976-08-09",1.6275,1.6275,1.6275,1.6275,0.0],["1976-08-10",1.6275,1.6275,1.6275,1.6275,0.0],["1976-08-11",1.6275,1.6275,1.6275,1.6275,0.0],["1976-08-12",1.6275,1.7102,1.5999,1.5999,800.0],["1976-08-13",1.5999,1.7102,1.5999,1.5999,4800.0],["1976-08-16",1.5999,1.5999,1.5999,1.5999,0.0],["1976-08-17",1.5999,1.6826,1.5723,1.5723,42400.0],["1976-08-18",1.5723,1.6551,1.5447,1.5447,3200.0],["1976-08-19",1.5447,1.6275,1.5171,1.5171,8800.0],["1976-08-20",1.5171,1.5171,1.5171,1.5171,0.0],["1976-08-23",1.5171,1.6275,1.5171,1.5171,60000.0],["1976-08-24",1.5171,1.5171,1.5171,1.5171,0.0],["1976-08-25",1.5171,1.6275,1.5171,1.5171,800.0],["1976-08-26",1.5171,1.5723,1.462,1.462,32000.0],["1976-08-27",1.462,1.5447,1.4344,1.4344,18400.0],["1976-08-30",1.4344,1.5447,1.4344,1.4344,1600.0],["1976-08-31",1.4344,1.5447,1.4344,1.4344,800.0],["1976-09-01",1.4344,1.5447,1.4344,1.4344,49600.0],["1976-09-02",1.4344,1.5171,1.4068,1.4068,3200.0],["1976-09-03",1.4068,1.4068,1.4068,1.4068,0.0],["1976-09-07",1.4068,1.4068,1.4068,1.4068,0.0],["1976-09-08",1.4068,1.4896,1.3792,1.3792,3200.0],["1976-09-09",1.3792,1.4896,1.3792,1.3792,1600.0],["1976-09-10",1.3792,1.4896,1.3792,1.3792,4000.0],["1976-09-13",1.3792,1.3792,1.3792,1.3792,0.0],["1976-09-14",1.3792,1.3792,1.3792,1.3792,0.0],["1976-09-15",1.3792,1.3792,1.3792,1.3792,0.0],["1976-09-16",1.3792,1.4896,1.3792,1.3792,4000.0],["1976-09-17",1.3792,1.3792,1.3792,1.3792,0.0],["1976-09-20",1.3792,1.4896,1.3792,1.3792,2400.0],["1976-09-21",1.3792,1.3792,1.3792,1.3792,0.0],["1976-09-22",1.4344,1.5447,1.4344,1.4344,2400.0],["1976-09-23",1.4344,1.5447,1.4344,1.4344,1600.0],["1976-09-24",1.4344,1.4344,1.4344,1.4344,0.0],["1976-09-27",1.4344,1.4344,1.4344,1.4344,0.0],["1976-09-28",1.4344,1.4344,1.4344,1.4344,0.0],["1976-09-29",1.4344,1.5447,1.4344,1.4344,1600.0],["1976-09-30",1.5171,1.6275,1.5171,1.5171,5600.0],["1976-10-01",1.5171,1.6275,1.5171,1.5171,10400.0],["1976-10-04",1.5171,1.5171,1.5171,1.5171,0.0],["1976-10-05",1.5171,1.6275,1.5171,1.5171,11200.0],["1976-10-06",1.5171,1.5171,1.5171,1.5171,0.0],["1976-10-07",1.5171,1.6275,1.5171,1.5171,3200.0],["1976-10-08",1.5171,1.6275,1.5171,1.5171,4800.0],["1976-10-11",1.5171,1.6275,1.5171,1.5171,800.0],["1976-10-12",1.5171,1.6275,1.5171,1.5171,3200.0],["1976-10-13",1.5171,1.5999,1.4896,1.4896,8000.0],["1976-10-14",1.4896,1.4896,1.4896,1.4896,0.0],["1976-10-15",1.4896,1.5999,1.4896,1.4896,800.0],["1976-10-18",1.4896,1.4896,1.4896,1.4896,0.0],["1976-10-19",1.4896,1.5447,1.4344,1.4344,800.0],["1976-10-20",1.4344,1.5447,1.4344,1.4344,14400.0],["1976-10-21",1.4344,1.5447,1.4344,1.4344,800.0],["1976-10-22",1.4344,1.5447,1.4344,1.4344,1600.0],["1976-10-25",1.4344,1.4344,1.4344,1.4344,0.0],["1976-10-26",1.4344,1.5447,1.4344,1.4344,41600.0],["1976-10-27",1.4344,1.4344,1.4344,1.4344,0.0],["1976-10-28",1.4344,1.4344,1.4344,1.4344,0.0],["1976-10-29",1.4344,1.4344,1.4344,1.4344,0.0],["1976-11-01",1.4344,1.4344,1.4344,1.4344,0.0],["1976-11-03",1.4344,1.5447,1.4344,1.4344,4800.0],["1976-11-04",1.4344,1.4344,1.4344,1.4344,0.0],["1976-11-05",1.4344,1.5447,1.4344,1.4344,8000.0],["1976-11-08",1.4344,1.4344,1.4344,1.4344,0.0],["1976-11-09",1.4344,1.4344,1.4344,1.4344,0.0],["1976-11-10",1.4344,1.4344,1.4344,1.4344,0.0],["1976-11-11",1.4344,1.5447,1.4344,1.4344,44000.0],["1976-11-12",1.4344,1.4344,1.4344,1.4344,0.0],["1976-11-15",1.4344,1.4344,1.4344,1.4344,0.0],["1976-11-16",1.4344,1.4344,1.4344,1.4344,0.0],["1976-11-17",1.4344,1.4896,1.3792,1.3792,4000.0],["1976-11-18",1.3792,1.3792,1.3792,1.3792,0.0],["1976-11-19",1.3792,1.4896,1.3792,1.3792,3200.0],["1976-11-22",1.3792,1.4896,1.3792,1.3792,800.0],["1976-11-23",1.3792,1.4896,1.3792,1.3792,16000.0],["1976-11-24",1.462,1.5723,1.462,1.462,3200.0],["1976-11-26",1.462,1.5723,1.462,1.462,8000.0],["1976-11-29",1.462,1.462,1.462,1.462,0.0],["1976-11-30",1.5171,1.6275,1.5171,1.5171,4000.0],["1976-12-01",1.5171,1.5171,1.5171,1.5171,0.0],["1976-12-02",1.5171,1.6275,1.5171,1.5171,3200.0],["1976-12-03",1.5171,1.5171,1.5171,1.5171,0.0],["1976-12-06",1.5171,1.5171,1.5171,1.5171,0.0],["1976-12-07",1.5171,1.5171,1.5171,1.5171,0.0],["1976-12-08",1.5171,1.6275,1.5171,1.5171,5600.0],["1976-12-09",1.5171,1.5171,1.5171,1.5171,0.0],["1976-12-10",1.5171,1.5171,1.5171,1.5171,0.0],["1976-12-13",1.5171,1.6275,1.5171,1.5171,4000.0],["1976-12-14",1.5171,1.6275,1.5171,1.5171,2400.0],["1976-12-15",1.5171,1.6275,1.5171,1.5171,800.0],["1976-12-16",1.5171,1.5171,1.5171,1.5171,0.0],["1976-12-17",1.5171,1.5999,1.4896,1.4896,2400.0],["1976-12-20",1.4896,1.5999,1.4896,1.4896,1600.0],["1976-12-21",1.4896,1.5999,1.4896,1.4896,4000.0],["1976-12-22",1.4896,1.5999,1.4896,1.4896,11200.0],["1976-12-23",1.4896,1.5999,1.4896,1.4896,14400.0],["1976-12-27",1.4896,1.4896,1.4896,1.4896,0.0],["1976-12-28",1.4896,1.5999,1.4896,1.4896,1600.0],["1976-12-29",1.4896,1.4896,1.4896,1.4896,0.0],["1976-12-30",1.4896,1.5999,1.4896,1.4896,1600.0],["1976-12-31",1.4896,1.4896,1.4896,1.4896,0.0],["1977-01-03",1.4896,1.4896,1.4896,1.4896,0.0],["1977-01-04",1.4896,1.5999,1.4896,1.4896,2400.0],["1977-01-05",1.4896,1.5999,1.4896,1.4896,800.0],["1977-01-06",1.4896,1.5999,1.4896,1.4896,800.0],["1977-01-07",1.4896,1.4896,1.4896,1.4896,0.0],["1977-01-10",1.4896,1.5999,1.4896,1.4896,3200.0],["1977-01-11",1.4896,1.5999,1.4896,1.4896,1600.0],["1977-01-12",1.4896,1.4896,1.4896,1.4896,0.0],["1977-01-13",1.4896,1.5999,1.4896,1.4896,27200.0],["1977-01-14",1.4896,1.4896,1.4896,1.4896,0.0],["1977-01-17",1.4896,1.5999,1.4896,1.4896,1600.0],["1977-01-18",1.4896,1.4896,1.4896,1.4896,0.0],["1977-01-19",1.5447,1.6551,1.5447,1.5447,4000.0],["1977-01-20",1.5447,1.6551,1.5447,1.5447,88800.0],["1977-01-21",1.5447,1.6551,1.5447,1.5447,800.0],["1977-01-24",1.5447,1.6275,1.5171,1.5171,800.0],["1977-01-25",1.5171,1.5171,1.5171,1.5171,0.0],["1977-01-26",1.5171,1.6275,1.5171,1.5171,800.0],["1977-01-27",1.5171,1.6275,1.5171,1.5171,1600.0],["1977-01-28",1.5171,1.5447,1.4344,1.4344,83200.0],["1977-01-31",1.4344,1.5171,1.4068,1.4068,7200.0],["1977-02-01",1.4068,1.5171,1.4068,1.4068,2400.0],["1977-02-02",1.4068,1.5171,1.4068,1.4068,800.0],["1977-02-03",1.4068,1.4896,1.3792,1.3792,4000.0],["1977-02-04",1.3792,1.4896,1.3792,1.3792,800.0],["1977-02-07",1.3792,1.3792,1.3792,1.3792,0.0],["1977-02-08",1.3792,1.4896,1.3792,1.3792,800.0],["1977-02-09",1.3792,1.4896,1.3792,1.3792,80000.0],["1977-02-10",1.3792,1.4896,1.3792,1.3792,5600.0],["1977-02-11",1.3792,1.4896,1.3792,1.3792,177600.0],["1977-02-14",1.3792,1.3792,1.3792,1.3792,0.0],["1977-02-15",1.3792,1.3792,1.3792,1.3792,0.0],["1977-02-16",1.3792,1.3792,1.3792,1.3792,0.0],["1977-02-17",1.3792,1.4896,1.3792,1.3792,1600.0],["1977-02-18",1.3792,1.4896,1.3792,1.3792,800.0],["1977-02-22",1.3792,1.3792,1.3792,1.3792,0.0],["1977-02-23",1.3792,1.3792,1.3792,1.3792,0.0],["1977-02-24",1.3792,1.4896,1.3792,1.3792,8000.0],["1977-02-25",1.3792,1.4896,1.3792,1.3792,5600.0],["1977-02-28",1.3792,1.4896,1.3792,1.3792,27200.0],["1977-03-01",1.3792,1.4896,1.3792,1.3792,16000.0],["1977-03-02",1.3792,1.3792,1.3792,1.3792,0.0],["1977-03-03",1.3792,1.4896,1.3792,1.3792,8800.0],["1977-03-04",1.3792,1.4896,1.3792,1.3792,1600.0],["1977-03-07",1.3792,1.4896,1.3792,1.3792,1600.0],["1977-03-08",1.3792,1.3792,1.3792,1.3792,0.0],["1977-03-09",1.3792,1.3792,1.3792,1.3792,0.0],["1977-03-10",1.3792,1.4344,1.324,1.324,7200.0],["1977-03-11",1.324,1.324,1.324,1.324,0.0],["1977-03-14",1.324,1.324,1.324,1.324,0.0],["1977-03-15",1.324,1.4344,1.324,1.324,8800.0],["1977-03-16",1.324,1.324,1.324,1.324,0.0],["1977-03-17",1.3516,1.462,1.3516,1.3516,22400.0],["1977-03-18",1.3516,1.4344,1.324,1.324,8000.0],["1977-03-21",1.324,1.324,1.324,1.324,0.0],["1977-03-22",1.324,1.4344,1.324,1.324,800.0],["1977-03-23",1.3792,1.4896,1.3792,1.3792,8000.0],["1977-03-24",1.3792,1.3792,1.3792,1.3792,0.0],["1977-03-25",1.3792,1.4896,1.3792,1.3792,7200.0],["1977-03-28",1.3792,1.3792,1.3792,1.3792,0.0],["1977-03-29",1.3792,1.3792,1.3792,1.3792,0.0],["1977-03-30",1.3792,1.3792,1.3792,1.3792,0.0],["1977-03-31",1.4068,1.5171,1.4068,1.4068,800.0],["1977-04-01",1.4068,1.5171,1.4068,1.4068,800.0],["1977-04-04",1.4068,1.4068,1.4068,1.4068,0.0],["1977-04-05",1.4068,1.4068,1.4068,1.4068,0.0],["1977-04-06",1.4068,1.4068,1.4068,1.4068,0.0],["1977-04-07",1.4137,1.524,1.4137,1.4137,174400.0],["1977-04-11",1.4344,1.5447,1.4344,1.4344,800.0],["1977-04-12",1.4344,1.4344,1.4344,1.4344,0.0],["1977-04-13",1.4344,1.5447,1.4344,1.4344,800.0],["1977-04-14",1.4344,1.5447,1.4344,1.4344,800.0],["1977-04-15",1.4344,1.5447,1.4344,1.4344,40000.0],["1977-04-18",1.4344,1.5447,1.4344,1.4344,1600.0],["1977-04-19",1.4344,1.4344,1.4344,1.4344,0.0],["1977-04-20",1.462,1.5723,1.462,1.462,80800.0],["1977-04-21",1.4896,1.5999,1.4896,1.4896,7200.0],["1977-04-22",1.5447,1.6551,1.5447,1.5447,17600.0],["1977-04-25",1.5447,1.6551,1.5447,1.5447,11200.0],["1977-04-26",1.5447,1.6275,1.5171,1.5171,8000.0],["1977-04-27",1.5171,1.6275,1.5171,1.5171,8800.0],["1977-04-28",1.5999,1.7102,1.5999,1.5999,8800.0],["1977-04-29",1.5999,1.7102,1.5999,1.5999,8000.0],["1977-05-02",1.5999,1.7102,1.5999,1.5999,800.0],["1977-05-03",1.5999,1.5999,1.5999,1.5999,0.0],["1977-05-04",1.5999,1.6826,1.5723,1.5723,800.0],["1977-05-05",1.6275,1.7378,1.6275,1.6275,32800.0],["1977-05-06",1.6275,1.7378,1.6275,1.6275,10400.0],["1977-05-09",1.6275,1.6275,1.6275,1.6275,0.0],["1977-05-10",1.6551,1.7654,1.6551,1.6551,12800.0],["1977-05-11",1.6551,1.7654,1.6551,1.6551,11200.0],["1977-05-12",1.6551,1.7654,1.6551,1.6551,28800.0],["1977-05-13",1.6551,1.6551,1.6551,1.6551,0.0],["1977-05-16",1.6551,1.6551,1.6551,1.6551,0.0],["1977-05-17",1.6551,1.7654,1.6551,1.6551,800.0],["1977-05-18",1.6551,1.6551,1.6551,1.6551,0.0],["1977-05-19",1.7102,1.8206,1.7102,1.7102,4000.0],["1977-05-20",1.7102,1.8206,1.7102,1.7102,800.0],["1977-05-23",1.7102,1.8206,1.7102,1.7102,4000.0],["1977-05-24",1.7102,1.8206,1.7102,1.7102,3200.0],["1977-05-25",1.7102,1.7102,1.7102,1.7102,0.0],["1977-05-26",1.7102,1.7102,1.7102,1.7102,0.0],["1977-05-27",1.7102,1.7102,1.7102,1.7102,0.0],["1977-05-31",1.7102,1.8206,1.7102,1.7102,1600.0],["1977-06-01",1.7102,1.8206,1.7102,1.7102,800.0],["1977-06-02",1.7102,1.7102,1.7102,1.7102,0.0],["1977-06-03",1.7102,1.7102,1.7102,1.7102,0.0],["1977-06-06",1.7102,1.7102,1.7102,1.7102,0.0],["1977-06-07",1.7102,1.8206,1.7102,1.7102,8000.0],["1977-06-08",1.7102,1.7102,1.7102,1.7102,0.0],["1977-06-09",1.7102,1.8206,1.7102,1.7102,2400.0],["1977-06-10",1.7102,1.8206,1.7102,1.7102,3200.0],["1977-06-13",1.7378,1.8482,1.7378,1.7378,800.0],["1977-06-14",1.7378,1.8482,1.7378,1.7378,800.0],["1977-06-15",1.7378,1.8482,1.7378,1.7378,800.0],["1977-06-16",1.7378,1.8482,1.7378,1.7378,800.0],["1977-06-17",1.8206,1.9309,1.8206,1.8206,5600.0],["1977-06-20",1.8206,1.9309,1.8206,1.8206,800.0],["1977-06-21",1.8206,1.8757,1.7654,1.7654,42400.0],["1977-06-22",1.7654,1.8482,1.7378,1.7378,5600.0],["1977-06-23",1.7378,1.8482,1.7378,1.7378,800.0],["1977-06-24",1.7378,1.793,1.6826,1.6826,19200.0],["1977-06-27",1.6826,1.6826,1.6826,1.6826,0.0],["1977-06-28",1.6826,1.7378,1.6275,1.6275,7200.0],["1977-06-29",1.6275,1.7378,1.6275,1.6275,12000.0],["1977-06-30",1.6275,1.6275,1.6275,1.6275,0.0],["1977-07-01",1.6275,1.6275,1.6275,1.6275,0.0],["1977-07-05",1.6551,1.7654,1.6551,1.6551,1600.0],["1977-07-06",1.6551,1.6551,1.6551,1.6551,0.0],["1977-07-07",1.6551,1.6551,1.6551,1.6551,0.0],["1977-07-08",1.6551,1.6551,1.6551,1.6551,0.0],["1977-07-11",1.6551,1.7378,1.6275,1.6275,16000.0],["1977-07-12",1.6275,1.7378,1.6275,1.6275,24800.0],["1977-07-13",1.6275,1.6275,1.6275,1.6275,0.0],["1977-07-15",1.6275,1.6275,1.6275,1.6275,0.0],["1977-07-18",1.6275,1.7102,1.5999,1.5999,8000.0],["1977-07-19",1.5999,1.7102,1.5999,1.5999,3200.0],["1977-07-20",1.5999,1.7102,1.5999,1.5999,800.0],["1977-07-21",1.6551,1.7654,1.6551,1.6551,800.0],["1977-07-22",1.6826,1.793,1.6826,1.6826,1600.0],["1977-07-25",1.6826,1.6826,1.6826,1.6826,0.0],["1977-07-26",1.6826,1.6826,1.6826,1.6826,0.0],["1977-07-27",1.6826,1.6826,1.6826,1.6826,0.0],["1977-07-28",1.6826,1.793,1.6826,1.6826,800.0],["1977-07-29",1.6826,1.6826,1.6826,1.6826,0.0],["1977-08-01",1.6826,1.6826,1.6826,1.6826,0.0],["1977-08-02",1.6826,1.7654,1.6551,1.6551,2400.0],["1977-08-03",1.6551,1.7654,1.6551,1.6551,1600.0],["1977-08-04",1.6551,1.6551,1.6551,1.6551,0.0],["1977-08-05",1.6551,1.6551,1.6551,1.6551,0.0],["1977-08-08",1.6551,1.6551,1.6551,1.6551,0.0],["1977-08-09",1.6551,1.6551,1.6551,1.6551,0.0],["1977-08-10",1.6826,1.793,1.6826,1.6826,4000.0],["1977-08-11",1.6826,1.6826,1.6826,1.6826,0.0],["1977-08-12",1.6826,1.793,1.6826,1.6826,41600.0],["1977-08-15",1.6826,1.6826,1.6826,1.6826,0.0],["1977-08-16",1.6826,1.6826,1.6826,1.6826,0.0],["1977-08-17",1.6826,1.6826,1.6826,1.6826,0.0],["1977-08-18",1.6826,1.793,1.6826,1.6826,800.0],["1977-08-19",1.6826,1.6826,1.6826,1.6826,0.0],["1977-08-22",1.6826,1.6826,1.6826,1.6826,0.0],["1977-08-23",1.6826,1.6826,1.6826,1.6826,0.0],["1977-08-24",1.6826,1.793,1.6826,1.6826,4000.0],["1977-08-25",1.6826,1.6826,1.6826,1.6826,0.0],["1977-08-26",1.6826,1.793,1.6826,1.6826,9600.0],["1977-08-29",1.6826,1.6826,1.6826,1.6826,0.0],["1977-08-30",1.6826,1.793,1.6826,1.6826,800.0],["1977-08-31",1.6826,1.793,1.6826,1.6826,1600.0],["1977-09-01",1.6826,1.793,1.6826,1.6826,4800.0],["1977-09-02",1.6826,1.793,1.6826,1.6826,2400.0],["1977-09-06",1.6826,1.793,1.6826,1.6826,800.0],["1977-09-07",1.6826,1.6826,1.6826,1.6826,0.0],["1977-09-08",1.6826,1.6826,1.6826,1.6826,0.0],["1977-09-09",1.6826,1.793,1.6826,1.6826,800.0],["1977-09-12",1.6826,1.6826,1.6826,1.6826,0.0],["1977-09-13",1.6826,1.793,1.6826,1.6826,6400.0],["1977-09-14",1.6826,1.6826,1.6826,1.6826,0.0],["1977-09-15",1.6826,1.6826,1.6826,1.6826,0.0],["1977-09-16",1.6826,1.793,1.6826,1.6826,800.0],["1977-09-19",1.6826,1.7654,1.6551,1.6551,4800.0],["1977-09-20",1.6551,1.7654,1.6551,1.6551,2400.0],["1977-09-21",1.6551,1.6551,1.6551,1.6551,0.0],["1977-09-22",1.6551,1.7654,1.6551,1.6551,800.0],["1977-09-23",1.6551,1.6551,1.6551,1.6551,0.0],["1977-09-26",1.6551,1.6551,1.6551,1.6551,0.0],["1977-09-27",1.6551,1.6551,1.6551,1.6551,0.0],["1977-09-28",1.6551,1.6551,1.6551,1.6551,0.0],["1977-09-29",1.6551,1.6551,1.6551,1.6551,0.0],["1977-09-30",1.6551,1.7654,1.6551,1.6551,800.0],["1977-10-03",1.6551,1.7654,1.6551,1.6551,80000.0],["1977-10-04",1.6551,1.6551,1.6551,1.6551,0.0],["1977-10-05",1.6551,1.7654,1.6551,1.6551,24000.0],["1977-10-06",1.6551,1.7654,1.6551,1.6551,72000.0],["1977-10-07",1.6551,1.7654,1.6551,1.6551,1600.0],["1977-10-10",1.6551,1.6551,1.6551,1.6551,0.0],["1977-10-11",1.6551,1.6551,1.6551,1.6551,0.0],["1977-10-12",1.6551,1.7654,1.6551,1.6551,91200.0],["1977-10-13",1.6551,1.7378,1.6275,1.6275,12000.0],["1977-10-14",1.6275,1.7378,1.6275,1.6275,800.0],["1977-10-17",1.6275,1.6275,1.6275,1.6275,0.0],["1977-10-18",1.6275,1.6275,1.6275,1.6275,0.0],["1977-10-19",1.6275,1.6275,1.6275,1.6275,0.0],["1977-10-20",1.6275,1.7102,1.5999,1.5999,18400.0],["1977-10-21",1.5999,1.7102,1.5999,1.5999,8000.0],["1977-10-24",1.5999,1.5999,1.5999,1.5999,0.0],["1977-10-25",1.5999,1.7102,1.5999,1.5999,165600.0],["1977-10-26",1.5999,1.7102,1.5999,1.5999,1600.0],["1977-10-27",1.5999,1.5999,1.5999,1.5999,0.0],["1977-10-28",1.5999,1.5999,1.5999,1.5999,0.0],["1977-10-31",1.5999,1.5999,1.5999,1.5999,0.0],["1977-11-01",1.5999,1.5999,1.5999,1.5999,0.0],["1977-11-02",1.5999,1.7102,1.5999,1.5999,12000.0],["1977-11-03",1.5999,1.7102,1.5999,1.5999,1600.0],["1977-11-04",1.5999,1.7102,1.5999,1.5999,2400.0],["1977-11-07",1.5999,1.7102,1.5999,1.5999,23200.0],["1977-11-08",1.6275,1.7378,1.6275,1.6275,11200.0],["1977-11-09",1.6551,1.7654,1.6551,1.6551,116000.0],["1977-11-10",1.6551,1.7654,1.6551,1.6551,800.0],["1977-11-11",1.6551,1.7654,1.6551,1.6551,800.0],["1977-11-14",1.6826,1.793,1.6826,1.6826,9600.0],["1977-11-15",1.6826,1.6826,1.6826,1.6826,0.0],["1977-11-16",1.6826,1.6826,1.6826,1.6826,0.0],["1977-11-17",1.6826,1.6826,1.6826,1.6826,0.0],["1977-11-18",1.6826,1.6826,1.6826,1.6826,0.0],["1977-11-21",1.6826,1.6826,1.6826,1.6826,0.0],["1977-11-22",1.6826,1.6826,1.6826,1.6826,0.0],["1977-11-23",1.7102,1.8206,1.7102,1.7102,32000.0],["1977-11-25",1.7102,1.8206,1.7102,1.7102,3200.0],["1977-11-28",1.7102,1.7102,1.7102,1.7102,0.0],["1977-11-29",1.7102,1.8206,1.7102,1.7102,1600.0],["1977-11-30",1.7102,1.7102,1.7102,1.7102,0.0],["1977-12-01",1.7102,1.7102,1.7102,1.7102,0.0],["1977-12-02",1.7102,1.7102,1.7102,1.7102,0.0],["1977-12-05",1.7102,1.8206,1.7102,1.7102,800.0],["1977-12-06",1.7102,1.7102,1.7102,1.7102,0.0],["1977-12-07",1.7102,1.8206,1.7102,1.7102,247200.0],["1977-12-08",1.7102,1.7102,1.7102,1.7102,0.0],["1977-12-09",1.7378,1.8482,1.7378,1.7378,6400.0],["1977-12-12",1.7654,1.8757,1.7654,1.7654,16800.0],["1977-12-13",1.7654,1.7654,1.7654,1.7654,0.0],["1977-12-14",1.7654,1.8206,1.7102,1.7102,47200.0],["1977-12-15",1.7102,1.8206,1.7102,1.7102,10400.0],["1977-12-16",1.7102,1.8206,1.7102,1.7102,800.0],["1977-12-19",1.7102,1.7102,1.7102,1.7102,0.0],["1977-12-20",1.7102,1.7102,1.7102,1.7102,0.0],["1977-12-21",1.7102,1.7102,1.7102,1.7102,0.0],["1977-12-22",1.7102,1.8206,1.7102,1.7102,4800.0],["1977-12-23",1.7102,1.8206,1.7102,1.7102,16000.0],["1977-12-27",1.7102,1.8206,1.7102,1.7102,2400.0],["1977-12-28",1.7102,1.8206,1.7102,1.7102,1600.0],["1977-12-29",1.7102,1.7102,1.7102,1.7102,0.0],["1977-12-30",1.7102,1.8206,1.7102,1.7102,800.0],["1978-01-03",1.7102,1.8206,1.7102,1.7102,23200.0],["1978-01-04",1.7102,1.793,1.6826,1.6826,40000.0],["1978-01-05",1.6826,1.7654,1.6551,1.6551,95200.0],["1978-01-06",1.6551,1.7378,1.6275,1.6275,12000.0],["1978-01-09",1.6275,1.7378,1.6275,1.6275,24000.0],["1978-01-10",1.6275,1.7102,1.5999,1.5999,32000.0],["1978-01-11",1.5999,1.5999,1.5999,1.5999,0.0],["1978-01-12",1.5999,1.7102,1.5999,1.5999,800.0],["1978-01-13",1.5999,1.5999,1.5999,1.5999,0.0],["1978-01-16",1.5999,1.7102,1.5999,1.5999,800.0],["1978-01-17",1.5999,1.7102,1.5999,1.5999,800.0],["1978-01-18",1.5999,1.7102,1.5999,1.5999,8000.0],["1978-01-19",1.5999,1.5999,1.5999,1.5999,0.0],["1978-01-20",1.5999,1.5999,1.5999,1.5999,0.0],["1978-01-23",1.5999,1.5999,1.5999,1.5999,0.0],["1978-01-24",1.5999,1.7102,1.5999,1.5999,3200.0],["1978-01-25",1.5999,1.7102,1.5999,1.5999,4800.0],["1978-01-26",1.5999,1.7102,1.5999,1.5999,8000.0],["1978-01-27",1.5999,1.5999,1.5999,1.5999,0.0],["1978-01-30",1.5999,1.7102,1.5999,1.5999,17600.0],["1978-01-31",1.5999,1.7102,1.5999,1.5999,8000.0],["1978-02-01",1.6275,1.7378,1.6275,1.6275,1600.0],["1978-02-02",1.6275,1.7378,1.6275,1.6275,12800.0],["1978-02-03",1.6275,1.6275,1.6275,1.6275,0.0],["1978-02-06",1.6275,1.7378,1.6275,1.6275,800.0],["1978-02-07",1.6275,1.6275,1.6275,1.6275,0.0],["1978-02-08",1.6275,1.6275,1.6275,1.6275,0.0],["1978-02-09",1.6275,1.7102,1.5999,1.5999,5600.0],["1978-02-10",1.5999,1.5999,1.5999,1.5999,0.0],["1978-02-13",1.5999,1.7102,1.5999,1.5999,5600.0],["1978-02-14",1.5999,1.6826,1.5723,1.5723,9600.0],["1978-02-15",1.5723,1.5723,1.5723,1.5723,0.0],["1978-02-16",1.5723,1.6826,1.5723,1.5723,4800.0],["1978-02-17",1.5723,1.5723,1.5723,1.5723,0.0],["1978-02-21",1.5723,1.5723,1.5723,1.5723,0.0],["1978-02-22",1.5723,1.6826,1.5723,1.5723,800.0],["1978-02-23",1.5723,1.6826,1.5723,1.5723,1600.0],["1978-02-24",1.5999,1.7102,1.5999,1.5999,8000.0],["1978-02-27",1.5999,1.7102,1.5999,1.5999,8000.0],["1978-02-28",1.5999,1.7102,1.5999,1.5999,12000.0],["1978-03-01",1.5999,1.7102,1.5999,1.5999,4800.0],["1978-03-02",1.5999,1.6826,1.5723,1.5723,10400.0],["1978-03-03",1.5723,1.6826,1.5723,1.5723,20000.0],["1978-03-06",1.5723,1.5723,1.5723,1.5723,0.0],["1978-03-07",1.5999,1.7102,1.5999,1.5999,148800.0],["1978-03-08",1.5999,1.7102,1.5999,1.5999,6400.0],["1978-03-09",1.6275,1.7378,1.6275,1.6275,8000.0],["1978-03-10",1.6551,1.7654,1.6551,1.6551,8000.0],["1978-03-13",1.6551,1.7654,1.6551,1.6551,1600.0],["1978-03-14",1.6551,1.7654,1.6551,1.6551,8000.0],["1978-03-15",1.6551,1.7654,1.6551,1.6551,8000.0],["1978-03-16",1.6551,1.7654,1.6551,1.6551,4000.0],["1978-03-17",1.6826,1.793,1.6826,1.6826,10400.0],["1978-03-20",1.6826,1.6826,1.6826,1.6826,0.0],["1978-03-21",1.6826,1.793,1.6826,1.6826,63200.0],["1978-03-22",1.6826,1.793,1.6826,1.6826,9600.0],["1978-03-23",1.6826,1.6826,1.6826,1.6826,0.0],["1978-03-27",1.6826,1.793,1.6826,1.6826,800.0],["1978-03-28",1.6826,1.6826,1.6826,1.6826,0.0],["1978-03-29",1.6826,1.793,1.6826,1.6826,8000.0],["1978-03-30",1.6826,1.6826,1.6826,1.6826,0.0],["1978-03-31",1.6826,1.6826,1.6826,1.6826,0.0],["1978-04-03",1.7378,1.8482,1.7378,1.7378,14400.0],["1978-04-04",1.7378,1.8482,1.7378,1.7378,1600.0],["1978-04-05",1.7378,1.8482,1.7378,1.7378,276800.0],["1978-04-06",1.7654,1.8757,1.7654,1.7654,184800.0],["1978-04-07",1.7654,1.8482,1.7378,1.7378,88000.0],["1978-04-10",1.7378,1.7378,1.7378,1.7378,0.0],["1978-04-11",1.7378,1.8206,1.7102,1.7102,2400.0],["1978-04-12",1.7102,1.7102,1.7102,1.7102,0.0],["1978-04-13",1.7102,1.8206,1.7102,1.7102,16000.0],["1978-04-14",1.7102,1.8206,1.7102,1.7102,4800.0],["1978-04-17",1.7102,1.8206,1.7102,1.7102,4800.0],["1978-04-18",1.7102,1.793,1.6826,1.6826,46400.0],["1978-04-19",1.6826,1.793,1.6826,1.6826,6400.0],["1978-04-20",1.7102,1.8206,1.7102,1.7102,12000.0],["1978-04-21",1.7102,1.8206,1.7102,1.7102,39200.0],["1978-04-24",1.7102,1.8206,1.7102,1.7102,800.0],["1978-04-25",1.7102,1.793,1.6826,1.6826,28000.0],["1978-04-26",1.7102,1.8206,1.7102,1.7102,27200.0],["1978-04-27",1.7102,1.8206,1.7102,1.7102,800.0],["1978-04-28",1.7102,1.8206,1.7102,1.7102,4000.0],["1978-05-01",1.7102,1.8206,1.7102,1.7102,4000.0],["1978-05-02",1.7102,1.7654,1.6551,1.6551,12000.0],["1978-05-03",1.6551,1.7654,1.6551,1.6551,24000.0],["1978-05-04",1.6551,1.7654,1.6551,1.6551,22400.0],["1978-05-05",1.6551,1.6551,1.6551,1.6551,0.0],["1978-05-08",1.6551,1.7378,1.6275,1.6275,18400.0],["1978-05-09",1.6275,1.7102,1.5999,1.5999,3200.0],["1978-05-10",1.5999,1.7102,1.5999,1.5999,12000.0],["1978-05-11",1.5999,1.5999,1.5999,1.5999,0.0],["1978-05-12",1.6275,1.7378,1.6275,1.6275,17600.0],["1978-05-15",1.6275,1.7378,1.6275,1.6275,66400.0],["1978-05-16",1.6275,1.7102,1.5999,1.5999,8800.0],["1978-05-17",1.5999,1.7102,1.5999,1.5999,18400.0],["1978-05-18",1.6551,1.7654,1.6551,1.6551,8000.0],["1978-05-19",1.6551,1.7102,1.5999,1.5999,76800.0],["1978-05-22",1.5999,1.7102,1.5999,1.5999,8000.0],["1978-05-23",1.5999,1.6826,1.5723,1.5723,17600.0],["1978-05-24",1.5999,1.7102,1.5999,1.5999,1600.0],["1978-05-25",1.5999,1.7102,1.5999,1.5999,44800.0],["1978-05-26",1.5999,1.5999,1.5999,1.5999,0.0],["1978-05-30",1.5999,1.5999,1.5999,1.5999,0.0],["1978-05-31",1.5999,1.7102,1.5999,1.5999,8800.0],["1978-06-01",1.5999,1.5999,1.5999,1.5999,0.0],["1978-06-02",1.5999,1.7102,1.5999,1.5999,2400.0],["1978-06-05",1.5999,1.7102,1.5999,1.5999,4000.0],["1978-06-06",1.5999,1.7102,1.5999,1.5999,41600.0],["1978-06-07",1.5999,1.7102,1.5999,1.5999,1600.0],["1978-06-08",1.5999,1.5999,1.5999,1.5999,0.0],["1978-06-09",1.5999,1.7102,1.5999,1.5999,800.0],["1978-06-12",1.5999,1.7102,1.5999,1.5999,26400.0],["1978-06-13",1.6275,1.7378,1.6275,1.6275,4000.0],["1978-06-14",1.6551,1.7654,1.6551,1.6551,20000.0],["1978-06-15",1.6551,1.6551,1.6551,1.6551,0.0],["1978-06-16",1.6551,1.7654,1.6551,1.6551,800.0],["1978-06-19",1.6551,1.7654,1.6551,1.6551,40800.0],["1978-06-20",1.6551,1.7654,1.6551,1.6551,24800.0],["1978-06-21",1.6551,1.7654,1.6551,1.6551,12800.0],["1978-06-22",1.6551,1.7654,1.6551,1.6551,5600.0],["1978-06-23",1.6551,1.7654,1.6551,1.6551,20800.0],["1978-06-26",1.6551,1.7654,1.6551,1.6551,3200.0],["1978-06-27",1.6551,1.7654,1.6551,1.6551,8000.0],["1978-06-28",1.6551,1.7654,1.6551,1.6551,24000.0],["1978-06-29",1.6551,1.7654,1.6551,1.6551,32000.0],["1978-06-30",1.6551,1.7654,1.6551,1.6551,40000.0],["1978-07-03",1.6551,1.7654,1.6551,1.6551,800.0],["1978-07-05",1.6551,1.6551,1.6551,1.6551,0.0],["1978-07-06",1.6551,1.7654,1.6551,1.6551,1600.0],["1978-07-07",1.6551,1.6551,1.6551,1.6551,0.0],["1978-07-10",1.6551,1.6551,1.6551,1.6551,0.0],["1978-07-11",1.6551,1.6551,1.6551,1.6551,0.0],["1978-07-12",1.6551,1.7654,1.6551,1.6551,800.0],["1978-07-13",1.6551,1.7654,1.6551,1.6551,800.0],["1978-07-14",1.6551,1.7654,1.6551,1.6551,80000.0],["1978-07-17",1.6551,1.6551,1.6551,1.6551,0.0],["1978-07-18",1.6826,1.793,1.6826,1.6826,16000.0],["1978-07-19",1.6826,1.793,1.6826,1.6826,4000.0],["1978-07-20",1.6826,1.793,1.6826,1.6826,800.0],["1978-07-21",1.6826,1.793,1.6826,1.6826,3200.0],["1978-07-24",1.6826,1.793,1.6826,1.6826,8000.0],["1978-07-25",1.6826,1.6826,1.6826,1.6826,0.0],["1978-07-26",1.6826,1.793,1.6826,1.6826,800.0],["1978-07-27",1.6826,1.793,1.6826,1.6826,3200.0],["1978-07-28",1.6826,1.6826,1.6826,1.6826,0.0],["1978-07-31",1.6826,1.793,1.6826,1.6826,1600.0],["1978-08-01",1.6826,1.793,1.6826,1.6826,1600.0],["1978-08-02",1.6826,1.793,1.6826,1.6826,16800.0],["1978-08-03",1.7654,1.8757,1.7654,1.7654,5600.0],["1978-08-04",1.7654,1.7654,1.7654,1.7654,0.0],["1978-08-07",1.7654,1.8757,1.7654,1.7654,3200.0],["1978-08-08",1.8206,1.9309,1.8206,1.8206,17600.0],["1978-08-09",1.8206,1.9309,1.8206,1.8206,3200.0],["1978-08-10",1.8206,1.9309,1.8206,1.8206,800.0],["1978-08-11",1.8482,1.9585,1.8482,1.8482,8000.0],["1978-08-14",1.8482,1.9585,1.8482,1.8482,3200.0],["1978-08-15",1.8482,1.9585,1.8482,1.8482,800.0],["1978-08-16",1.8482,1.8482,1.8482,1.8482,0.0],["1978-08-17",1.8482,1.9585,1.8482,1.8482,5600.0],["1978-08-18",1.8482,1.8482,1.8482,1.8482,0.0],["1978-08-21",1.8482,1.9585,1.8482,1.8482,800.0],["1978-08-22",1.8482,1.9033,1.793,1.793,8000.0],["1978-08-23",1.793,1.9033,1.793,1.793,8000.0],["1978-08-24",1.793,1.793,1.793,1.793,0.0],["1978-08-25",1.793,1.793,1.793,1.793,0.0],["1978-08-28",1.793,1.793,1.793,1.793,0.0],["1978-08-29",1.793,1.8757,1.7654,1.7654,800.0],["1978-08-30",1.7654,1.8757,1.7654,1.7654,800.0],["1978-08-31",1.7654,1.7654,1.7654,1.7654,0.0],["1978-09-01",1.793,1.9033,1.793,1.793,8000.0],["1978-09-05",1.793,1.793,1.793,1.793,0.0],["1978-09-06",1.793,1.793,1.793,1.793,0.0],["1978-09-07",1.793,1.793,1.793,1.793,0.0],["1978-09-08",1.793,1.9033,1.793,1.793,24800.0],["1978-09-11",1.8206,1.9309,1.8206,1.8206,1600.0],["1978-09-12",1.8206,1.8206,1.8206,1.8206,0.0],["1978-09-13",1.8206,1.8206,1.8206,1.8206,0.0],["1978-09-14",1.8206,1.9033,1.793,1.793,2400.0],["1978-09-15",1.793,1.9033,1.793,1.793,4000.0],["1978-09-18",1.793,1.793,1.793,1.793,0.0],["1978-09-19",1.793,1.8757,1.7654,1.7654,800.0],["1978-09-20",1.7654,1.8482,1.7378,1.7378,8000.0],["1978-09-21",1.7378,1.8482,1.7378,1.7378,4000.0],["1978-09-22",1.7378,1.8482,1.7378,1.7378,2400.0],["1978-09-25",1.7378,1.8482,1.7378,1.7378,10400.0],["1978-09-26",1.7654,1.8757,1.7654,1.7654,8000.0],["1978-09-27",1.7654,1.7654,1.7654,1.7654,0.0],["1978-09-28",1.7654,1.8757,1.7654,1.7654,800.0],["1978-09-29",1.7654,1.7654,1.7654,1.7654,0.0],["1978-10-02",1.7654,1.7654,1.7654,1.7654,0.0],["1978-10-03",1.7654,1.7654,1.7654,1.7654,0.0],["1978-10-04",1.793,1.9033,1.793,1.793,20000.0],["1978-10-05",1.793,1.9033,1.793,1.793,24000.0],["1978-10-06",1.793,1.793,1.793,1.793,0.0],["1978-10-09",1.793,1.9033,1.793,1.793,800.0],["1978-10-10",1.793,1.793,1.793,1.793,0.0],["1978-10-11",1.793,1.793,1.793,1.793,0.0],["1978-10-12",1.793,1.793,1.793,1.793,0.0],["1978-10-13",1.793,1.793,1.793,1.793,0.0],["1978-10-16",1.793,1.8757,1.7654,1.7654,3200.0],["1978-10-17",1.793,1.9033,1.793,1.793,8800.0],["1978-10-18",1.793,1.8757,1.7654,1.7654,6400.0],["1978-10-19",1.7654,1.8757,1.7654,1.7654,12800.0],["1978-10-20",1.7654,1.8757,1.7654,1.7654,16800.0],["1978-10-23",1.7654,1.7654,1.7654,1.7654,0.0],["1978-10-24",1.7654,1.7654,1.7654,1.7654,0.0],["1978-10-25",1.7654,1.7654,1.7654,1.7654,0.0],["1978-10-26",1.7654,1.7654,1.6551,1.6551,13600.0],["1978-10-27",1.6551,1.7654,1.6551,1.6551,1600.0],["1978-10-30",1.6551,1.7102,1.5999,1.5999,61600.0],["1978-10-31",1.5999,1.7102,1.5999,1.5999,20800.0],["1978-11-01",1.5999,1.5999,1.5999,1.5999,0.0],["1978-11-02",1.5999,1.7102,1.5999,1.5999,800.0],["1978-11-03",1.5999,1.7102,1.5999,1.5999,12000.0],["1978-11-06",1.5999,1.6826,1.5723,1.5723,48000.0],["1978-11-07",1.5723,1.6551,1.5447,1.5447,1600.0],["1978-11-08",1.5447,1.5447,1.5447,1.5447,0.0],["1978-11-09",1.5447,1.5999,1.4896,1.4896,9600.0],["1978-11-10",1.4896,1.4896,1.4896,1.4896,0.0],["1978-11-13",1.5171,1.6275,1.5171,1.5171,1600.0],["1978-11-14",1.5171,1.5999,1.4896,1.4896,4800.0],["1978-11-15",1.4896,1.4896,1.4896,1.4896,0.0],["1978-11-16",1.4896,1.4896,1.4896,1.4896,0.0],["1978-11-17",1.4896,1.4896,1.4896,1.4896,0.0],["1978-11-20",1.4896,1.5999,1.4896,1.4896,40000.0],["1978-11-21",1.4896,1.4896,1.4896,1.4896,0.0],["1978-11-22",1.4896,1.5999,1.4896,1.4896,80000.0],["1978-11-24",1.4896,1.4896,1.4896,1.4896,0.0],["1978-11-27",1.4896,1.5999,1.4896,1.4896,16000.0],["1978-11-28",1.4896,1.4896,1.4896,1.4896,0.0],["1978-11-29",1.4896,1.5723,1.462,1.462,6400.0],["1978-11-30",1.462,1.462,1.462,1.462,0.0],["1978-12-01",1.462,1.462,1.462,1.462,0.0],["1978-12-04",1.462,1.5447,1.4344,1.4344,10400.0],["1978-12-05",1.4344,1.4344,1.4344,1.4344,0.0],["1978-12-06",1.462,1.5723,1.462,1.462,8000.0],["1978-12-07",1.462,1.5723,1.462,1.462,800.0],["1978-12-08",1.4896,1.5999,1.4896,1.4896,40000.0],["1978-12-11",1.5171,1.6275,1.5171,1.5171,42400.0],["1978-12-12",1.5171,1.5171,1.5171,1.5171,0.0],["1978-12-13",1.5171,1.5171,1.5171,1.5171,0.0],["1978-12-14",1.5171,1.5999,1.4896,1.4896,800.0],["1978-12-15",1.5171,1.6275,1.5171,1.5171,2400.0],["1978-12-18",1.5171,1.5999,1.4896,1.4896,800.0],["1978-12-19",1.4896,1.4896,1.4896,1.4896,0.0],["1978-12-20",1.4896,1.4896,1.4896,1.4896,0.0],["1978-12-21",1.4896,1.5999,1.4896,1.4896,800.0],["1978-12-22",1.4896,1.4896,1.4896,1.4896,0.0],["1978-12-26",1.4896,1.4896,1.4896,1.4896,0.0],["1978-12-27",1.4896,1.5723,1.462,1.462,12000.0],["1978-12-28",1.462,1.462,1.462,1.462,0.0],["1978-12-29",1.462,1.5723,1.462,1.462,16000.0],["1979-01-02",1.4896,1.5999,1.4896,1.4896,5600.0],["1979-01-03",1.4896,1.5999,1.4896,1.4896,3200.0],["1979-01-04",1.4896,1.5999,1.4896,1.4896,45600.0],["1979-01-05",1.4896,1.5999,1.4896,1.4896,1600.0],["1979-01-08",1.4896,1.5999,1.4896,1.4896,16000.0],["1979-01-09",1.4896,1.4896,1.4896,1.4896,0.0],["1979-01-10",1.5171,1.6275,1.5171,1.5171,1600.0],["1979-01-11",1.5171,1.6275,1.5171,1.5171,42400.0],["1979-01-12",1.5447,1.6551,1.5447,1.5447,9600.0],["1979-01-15",1.5447,1.6551,1.5447,1.5447,4000.0],["1979-01-16",1.5447,1.6551,1.5447,1.5447,16000.0],["1979-01-17",1.5447,1.6551,1.5447,1.5447,24000.0],["1979-01-18",1.5447,1.6551,1.5447,1.5447,24000.0],["1979-01-19",1.5723,1.6826,1.5723,1.5723,14400.0],["1979-01-22",1.5723,1.5723,1.5723,1.5723,0.0],["1979-01-23",1.5723,1.5723,1.5723,1.5723,0.0],["1979-01-24",1.5723,1.5723,1.5723,1.5723,0.0],["1979-01-25",1.5723,1.6826,1.5723,1.5723,4000.0],["1979-01-26",1.5723,1.6826,1.5723,1.5723,5600.0],["1979-01-29",1.5723,1.6826,1.5723,1.5723,80800.0],["1979-01-30",1.5723,1.6826,1.5723,1.5723,35200.0],["1979-01-31",1.5723,1.6826,1.5723,1.5723,16000.0],["1979-02-01",1.5723,1.6826,1.5723,1.5723,16000.0],["1979-02-02",1.5723,1.6826,1.5723,1.5723,36000.0],["1979-02-05",1.5723,1.5723,1.5723,1.5723,0.0],["1979-02-06",1.5723,1.5723,1.5723,1.5723,0.0],["1979-02-07",1.5723,1.6826,1.5723,1.5723,78400.0],["1979-02-08",1.5723,1.6826,1.5723,1.5723,1600.0],["1979-02-09",1.5723,1.6826,1.5723,1.5723,2400.0],["1979-02-12",1.5723,1.6826,1.5723,1.5723,4000.0],["1979-02-13",1.5723,1.6826,1.5723,1.5723,800.0],["1979-02-14",1.5723,1.5723,1.5723,1.5723,0.0],["1979-02-15",1.5999,1.7102,1.5999,1.5999,16000.0],["1979-02-16",1.5999,1.5999,1.5999,1.5999,0.0],["1979-02-20",1.5999,1.5999,1.5999,1.5999,0.0],["1979-02-21",1.5999,1.7102,1.5999,1.5999,800.0],["1979-02-22",1.5999,1.7102,1.5999,1.5999,1600.0],["1979-02-23",1.5999,1.5999,1.5999,1.5999,0.0],["1979-02-26",1.5999,1.7102,1.5999,1.5999,72000.0],["1979-02-27",1.5999,1.7102,1.5999,1.5999,16000.0],["1979-02-28",1.5999,1.5999,1.5999,1.5999,0.0],["1979-03-01",1.5999,1.5999,1.5999,1.5999,0.0],["1979-03-02",1.5999,1.5999,1.5999,1.5999,0.0],["1979-03-05",1.5999,1.7102,1.5999,1.5999,24800.0],["1979-03-06",1.5999,1.7102,1.5999,1.5999,44000.0],["1979-03-07",1.5999,1.7102,1.5999,1.5999,8800.0],["1979-03-08",1.5999,1.7102,1.5999,1.5999,34400.0],["1979-03-09",1.5999,1.6826,1.5723,1.5723,24800.0],["1979-03-12",1.5723,1.6826,1.5723,1.5723,8000.0],["1979-03-13",1.5723,1.5723,1.5723,1.5723,0.0],["1979-03-14",1.5723,1.5723,1.5723,1.5723,0.0],["1979-03-15",1.5723,1.6826,1.5723,1.5723,800.0],["1979-03-16",1.5723,1.6826,1.5723,1.5723,800.0],["1979-03-19",1.5723,1.6826,1.5723,1.5723,800.0],["1979-03-20",1.5723,1.5723,1.5723,1.5723,0.0],["1979-03-21",1.5723,1.6826,1.5723,1.5723,1600.0],["1979-03-22",1.5723,1.6551,1.5447,1.5447,4800.0],["1979-03-23",1.5447,1.5447,1.5447,1.5447,0.0],["1979-03-26",1.5447,1.6551,1.5447,1.5447,800.0],["1979-03-27",1.5447,1.5447,1.5447,1.5447,0.0],["1979-03-28",1.5447,1.6551,1.5447,1.5447,12000.0],["1979-03-29",1.5447,1.6551,1.5447,1.5447,8800.0],["1979-03-30",1.5447,1.6551,1.5447,1.5447,4800.0],["1979-04-02",1.5447,1.6551,1.5447,1.5447,16000.0],["1979-04-03",1.5447,1.6551,1.5447,1.5447,8000.0],["1979-04-04",1.5447,1.5447,1.5447,1.5447,0.0],["1979-04-05",1.5447,1.6551,1.5447,1.5447,24000.0],["1979-04-06",1.5447,1.6551,1.5447,1.5447,1600.0],["1979-04-09",1.5447,1.6551,1.5447,1.5447,2400.0],["1979-04-10",1.5447,1.5447,1.5447,1.5447,0.0],["1979-04-11",1.5447,1.5447,1.5447,1.5447,0.0],["1979-04-12",1.5447,1.6551,1.5447,1.5447,32000.0],["1979-04-16",1.5447,1.6275,1.5171,1.5171,9600.0],["1979-04-17",1.5171,1.5171,1.5171,1.5171,0.0],["1979-04-18",1.5171,1.6275,1.5171,1.5171,800.0],["1979-04-19",1.5171,1.5171,1.5171,1.5171,0.0],["1979-04-20",1.5171,1.5171,1.5171,1.5171,0.0],["1979-04-23",1.5447,1.6551,1.5447,1.5447,7200.0],["1979-04-24",1.5447,1.6551,1.5447,1.5447,40000.0],["1979-04-25",1.5447,1.5447,1.5447,1.5447,0.0],["1979-04-26",1.5447,1.6551,1.5447,1.5447,50400.0],["1979-04-27",1.5447,1.6551,1.5447,1.5447,17600.0],["1979-04-30",1.5447,1.6551,1.5447,1.5447,44800.0],["1979-05-01",1.5447,1.6551,1.5447,1.5447,40000.0],["1979-05-02",1.5447,1.5447,1.5447,1.5447,0.0],["1979-05-03",1.5447,1.5447,1.5447,1.5447,0.0],["1979-05-04",1.5447,1.5447,1.5447,1.5447,0.0],["1979-05-07",1.5447,1.5447,1.5447,1.5447,0.0],["1979-05-08",1.5447,1.6551,1.5447,1.5447,800.0],["1979-05-09",1.5447,1.6551,1.5447,1.5447,8000.0],["1979-05-10",1.5447,1.6551,1.5447,1.5447,4000.0],["1979-05-11",1.5447,1.5447,1.5447,1.5447,0.0],["1979-05-14",1.5447,1.6551,1.5447,1.5447,800.0],["1979-05-15",1.5447,1.6551,1.5447,1.5447,10400.0],["1979-05-16",1.5447,1.6551,1.5447,1.5447,800.0],["1979-05-17",1.5447,1.6551,1.5447,1.5447,4000.0],["1979-05-18",1.5447,1.6551,1.5447,1.5447,800.0],["1979-05-21",1.5447,1.6551,1.5447,1.5447,12800.0],["1979-05-22",1.5447,1.5447,1.5447,1.5447,0.0],["1979-05-23",1.5447,1.5447,1.5447,1.5447,0.0],["1979-05-24",1.5447,1.5447,1.5447,1.5447,0.0],["1979-05-25",1.5447,1.5447,1.5447,1.5447,0.0],["1979-05-29",1.5723,1.6826,1.5723,1.5723,1600.0],["1979-05-30",1.5723,1.6551,1.5447,1.5447,8000.0],["1979-05-31",1.5447,1.6551,1.5447,1.5447,800.0],["1979-06-01",1.5447,1.5447,1.5447,1.5447,0.0],["1979-06-04",1.5447,1.5447,1.5447,1.5447,0.0],["1979-06-05",1.5447,1.6551,1.5447,1.5447,8000.0],["1979-06-06",1.5447,1.6551,1.5447,1.5447,8000.0],["1979-06-07",1.5447,1.5447,1.5447,1.5447,0.0],["1979-06-08",1.5723,1.6826,1.5723,1.5723,16000.0],["1979-06-11",1.5723,1.6826,1.5723,1.5723,800.0],["1979-06-12",1.5723,1.6826,1.5723,1.5723,5600.0],["1979-06-13",1.5723,1.6826,1.5723,1.5723,4000.0],["1979-06-14",1.5723,1.6826,1.5723,1.5723,800.0],["1979-06-15",1.5723,1.5723,1.5723,1.5723,0.0],["1979-06-18",1.5723,1.6826,1.5723,1.5723,20000.0],["1979-06-19",1.5723,1.6826,1.5723,1.5723,200000.0],["1979-06-20",1.5723,1.6826,1.5723,1.5723,1600.0],["1979-06-21",1.5723,1.6826,1.5723,1.5723,8000.0],["1979-06-22",1.5723,1.6826,1.5723,1.5723,60000.0],["1979-06-25",1.5723,1.6826,1.5723,1.5723,800.0],["1979-06-26",1.5723,1.6551,1.5447,1.5447,4000.0],["1979-06-27",1.5447,1.6551,1.5447,1.5447,3200.0],["1979-06-28",1.5447,1.6551,1.5447,1.5447,1600.0],["1979-06-29",1.5447,1.5447,1.5447,1.5447,0.0],["1979-07-02",1.5447,1.5447,1.5447,1.5447,0.0],["1979-07-03",1.5447,1.6551,1.5447,1.5447,800.0],["1979-07-05",1.5447,1.6551,1.5447,1.5447,800.0],["1979-07-06",1.5447,1.6275,1.5171,1.5171,800.0],["1979-07-09",1.5171,1.6275,1.5171,1.5171,9600.0],["1979-07-10",1.5171,1.5171,1.5171,1.5171,0.0],["1979-07-11",1.5171,1.5171,1.5171,1.5171,0.0],["1979-07-12",1.5171,1.5999,1.4896,1.4896,13600.0],["1979-07-13",1.4896,1.4896,1.4896,1.4896,0.0],["1979-07-16",1.4896,1.5999,1.4896,1.4896,800.0],["1979-07-17",1.4896,1.5999,1.4896,1.4896,1600.0],["1979-07-18",1.4896,1.4896,1.4896,1.4896,0.0],["1979-07-19",1.5171,1.6275,1.5171,1.5171,20800.0],["1979-07-20",1.5171,1.5999,1.4896,1.4896,4000.0],["1979-07-23",1.4896,1.4896,1.4896,1.4896,0.0],["1979-07-24",1.4896,1.5999,1.4896,1.4896,800.0],["1979-07-25",1.5447,1.6551,1.5447,1.5447,8800.0],["1979-07-26",1.5723,1.6826,1.5723,1.5723,13600.0],["1979-07-27",1.5723,1.6826,1.5723,1.5723,4000.0],["1979-07-30",1.5723,1.6826,1.5723,1.5723,12000.0],["1979-07-31",1.5723,1.6826,1.5723,1.5723,9600.0],["1979-08-01",1.5723,1.6826,1.5723,1.5723,34400.0],["1979-08-02",1.5723,1.5723,1.5723,1.5723,0.0],["1979-08-03",1.5723,1.6826,1.5723,1.5723,208000.0],["1979-08-06",1.5723,1.6826,1.5723,1.5723,13600.0],["1979-08-07",1.5723,1.6826,1.5723,1.5723,1600.0],["1979-08-08",1.5723,1.6826,1.5723,1.5723,2400.0],["1979-08-09",1.5723,1.6826,1.5723,1.5723,9600.0],["1979-08-10",1.5723,1.5723,1.5723,1.5723,0.0],["1979-08-13",1.5723,1.5723,1.5723,1.5723,0.0],["1979-08-14",1.5723,1.6826,1.5723,1.5723,28000.0],["1979-08-15",1.5723,1.5723,1.5723,1.5723,0.0],["1979-08-16",1.5723,1.6826,1.5723,1.5723,400000.0],["1979-08-17",1.5723,1.6826,1.5723,1.5723,12800.0],["1979-08-20",1.5723,1.5723,1.5723,1.5723,0.0],["1979-08-21",1.5723,1.5723,1.5723,1.5723,0.0],["1979-08-22",1.5723,1.6826,1.5723,1.5723,6400.0],["1979-08-23",1.5723,1.6826,1.5723,1.5723,1600.0],["1979-08-24",1.5723,1.6826,1.5723,1.5723,1600.0],["1979-08-27",1.5723,1.6826,1.5723,1.5723,1600.0],["1979-08-28",1.5723,1.6826,1.5723,1.5723,1600.0],["1979-08-29",1.5999,1.7102,1.5999,1.5999,27200.0],["1979-08-30",1.5999,1.7102,1.5999,1.5999,4000.0],["1979-08-31",1.5999,1.7102,1.5999,1.5999,13600.0],["1979-09-04",1.5999,1.7102,1.5999,1.5999,12800.0],["1979-09-05",1.5999,1.5999,1.5999,1.5999,0.0],["1979-09-06",1.5999,1.6826,1.5723,1.5723,9600.0],["1979-09-07",1.5723,1.5723,1.5723,1.5723,0.0],["1979-09-10",1.5723,1.5723,1.5723,1.5723,0.0],["1979-09-11",1.5723,1.6826,1.5723,1.5723,800.0],["1979-09-12",1.5723,1.5723,1.5723,1.5723,0.0],["1979-09-13",1.5723,1.6826,1.5723,1.5723,2400.0],["1979-09-14",1.5999,1.7102,1.5999,1.5999,27200.0],["1979-09-17",1.5999,1.7102,1.5999,1.5999,4000.0],["1979-09-18",1.5999,1.7102,1.5999,1.5999,800.0],["1979-09-19",1.5999,1.7102,1.5999,1.5999,20000.0],["1979-09-20",1.5999,1.5999,1.5999,1.5999,0.0],["1979-09-21",1.5999,1.7102,1.5999,1.5999,800.0],["1979-09-24",1.5999,1.6826,1.5723,1.5723,21600.0],["1979-09-25",1.5723,1.6826,1.5723,1.5723,8800.0],["1979-09-26",1.5723,1.6826,1.5723,1.5723,1600.0],["1979-09-27",1.5723,1.6826,1.5723,1.5723,8000.0],["1979-09-28",1.5999,1.7102,1.5999,1.5999,8000.0],["1979-10-01",1.5999,1.5999,1.5999,1.5999,0.0],["1979-10-02",1.5999,1.7102,1.5999,1.5999,1600.0],["1979-10-03",1.5999,1.7102,1.5999,1.5999,8800.0],["1979-10-04",1.5999,1.7102,1.5999,1.5999,8800.0],["1979-10-05",1.5999,1.5999,1.5999,1.5999,0.0],["1979-10-08",1.5999,1.5999,1.5999,1.5999,0.0],["1979-10-09",1.5999,1.5999,1.5999,1.5999,0.0],["1979-10-10",1.5999,1.7102,1.5999,1.5999,3200.0],["1979-10-11",1.6551,1.7654,1.6551,1.6551,11200.0],["1979-10-12",1.6551,1.7378,1.6275,1.6275,8000.0],["1979-10-15",1.6275,1.7378,1.6275,1.6275,8000.0],["1979-10-16",1.6551,1.7378,1.6551,1.6551,1600.0],["1979-10-17",1.6551,1.7378,1.6551,1.6551,80800.0],["1979-10-18",1.6551,1.7378,1.6551,1.6551,136000.0],["1979-10-19",1.6551,1.7378,1.6551,1.6551,1600.0],["1979-10-22",1.6551,1.6551,1.6551,1.6551,0.0],["1979-10-23",1.6551,1.6551,1.6551,1.6551,0.0],["1979-10-24",1.6551,1.6551,1.6551,1.6551,0.0],["1979-10-25",1.6551,1.7378,1.6551,1.6551,8000.0],["1979-10-26",1.6551,1.7378,1.6551,1.6551,2400.0],["1979-10-29",1.6551,1.7378,1.6551,1.6551,8800.0],["1979-10-30",1.6551,1.7378,1.6551,1.6551,8000.0],["1979-10-31",1.6551,1.6826,1.5999,1.5999,31200.0],["1979-11-01",1.5999,1.5999,1.5999,1.5999,0.0],["1979-11-02",1.5999,1.6551,1.5723,1.5723,2400.0],["1979-11-05",1.5723,1.6551,1.5723,1.5723,800.0],["1979-11-06",1.5723,1.6551,1.5723,1.5723,8800.0],["1979-11-07",1.5723,1.6551,1.5723,1.5723,5600.0],["1979-11-08",1.5723,1.5723,1.5723,1.5723,0.0],["1979-11-09",1.5723,1.5723,1.5723,1.5723,0.0],["1979-11-12",1.5723,1.6275,1.5447,1.5447,5600.0],["1979-11-13",1.5447,1.5447,1.5447,1.5447,0.0],["1979-11-14",1.5447,1.6275,1.5447,1.5447,800.0],["1979-11-15",1.5447,1.6275,1.5447,1.5447,1600.0],["1979-11-16",1.5447,1.5447,1.5447,1.5447,0.0],["1979-11-19",1.5447,1.6275,1.5447,1.5447,12000.0],["1979-11-20",1.5723,1.6551,1.5723,1.5723,6400.0],["1979-11-21",1.5723,1.6551,1.5723,1.5723,3200.0],["1979-11-23",1.5999,1.6826,1.5999,1.5999,4000.0],["1979-11-26",1.5999,1.6826,1.5999,1.5999,3200.0],["1979-11-27",1.5999,1.6826,1.5999,1.5999,1600.0],["1979-11-28",1.5999,1.5999,1.5999,1.5999,0.0],["1979-11-29",1.5999,1.5999,1.5999,1.5999,0.0],["1979-11-30",1.6275,1.7102,1.6275,1.6275,8800.0],["1979-12-03",1.6275,1.7102,1.6275,1.6275,1600.0],["1979-12-04",1.6275,1.7102,1.6275,1.6275,3200.0],["1979-12-05",1.6826,1.7654,1.6826,1.6826,8800.0],["1979-12-06",1.6826,1.7654,1.6826,1.6826,48800.0],["1979-12-07",1.6826,1.6826,1.6826,1.6826,0.0],["1979-12-10",1.6826,1.7378,1.6551,1.6551,800.0],["1979-12-11",1.6551,1.6551,1.6551,1.6551,0.0],["1979-12-12",1.6551,1.7378,1.6551,1.6551,10400.0],["1979-12-13",1.6551,1.7102,1.6275,1.6275,6400.0],["1979-12-14",1.6275,1.7102,1.6275,1.6275,1600.0],["1979-12-17",1.6275,1.6826,1.5999,1.5999,17600.0],["1979-12-18",1.6275,1.7102,1.6275,1.6275,4000.0],["1979-12-19",1.6275,1.6275,1.6275,1.6275,0.0],["1979-12-20",1.6275,1.7102,1.6275,1.6275,3200.0],["1979-12-21",1.6275,1.7102,1.6275,1.6275,2400.0],["1979-12-24",1.6275,1.6275,1.6275,1.6275,0.0],["1979-12-26",1.6275,1.7102,1.6275,1.6275,800.0],["1979-12-27",1.6275,1.7102,1.6275,1.6275,800.0],["1979-12-28",1.6275,1.6275,1.6275,1.6275,0.0],["1979-12-31",1.6275,1.7102,1.6275,1.6275,15200.0],["1980-01-02",1.6275,1.6551,1.5723,1.5723,30400.0],["1980-01-03",1.5723,1.6275,1.5447,1.5447,6400.0],["1980-01-04",1.5447,1.6275,1.5447,1.5447,20000.0],["1980-01-07",1.5447,1.6275,1.5447,1.5447,2400.0],["1980-01-08",1.5447,1.6275,1.5447,1.5447,31200.0],["1980-01-09",1.5723,1.6551,1.5723,1.5723,23200.0],["1980-01-10",1.5723,1.5723,1.5723,1.5723,0.0],["1980-01-11",1.5723,1.5723,1.5723,1.5723,0.0],["1980-01-14",1.5723,1.6551,1.5723,1.5723,2400.0],["1980-01-15",1.5723,1.6551,1.5723,1.5723,2400.0],["1980-01-16",1.5723,1.6551,1.5723,1.5723,4800.0],["1980-01-17",1.5723,1.6551,1.5723,1.5723,15200.0],["1980-01-18",1.5999,1.6826,1.5999,1.5999,5600.0],["1980-01-21",1.6275,1.7102,1.6275,1.6275,16000.0],["1980-01-22",1.6275,1.7102,1.6275,1.6275,44000.0],["1980-01-23",1.6275,1.6275,1.6275,1.6275,0.0],["1980-01-24",1.6275,1.7102,1.6275,1.6275,1600.0],["1980-01-25",1.6275,1.7102,1.6275,1.6275,1600.0],["1980-01-28",1.6275,1.7102,1.6275,1.6275,5600.0],["1980-01-29",1.6275,1.7102,1.6275,1.6275,4000.0],["1980-01-30",1.6275,1.7102,1.6275,1.6275,2400.0],["1980-01-31",1.6275,1.7102,1.6275,1.6275,120000.0],["1980-02-01",1.6275,1.7102,1.6275,1.6275,8000.0],["1980-02-04",1.6275,1.7102,1.6275,1.6275,1600.0],["1980-02-05",1.6275,1.7102,1.6275,1.6275,1600.0],["1980-02-06",1.6275,1.7102,1.6275,1.6275,19200.0],["1980-02-07",1.6275,1.7102,1.6275,1.6275,18400.0],["1980-02-08",1.6275,1.7102,1.6275,1.6275,1600.0],["1980-02-11",1.6275,1.7102,1.6275,1.6275,5600.0],["1980-02-12",1.6275,1.6826,1.5999,1.5999,18400.0],["1980-02-13",1.5999,1.5999,1.5999,1.5999,0.0],["1980-02-14",1.5999,1.6551,1.5723,1.5723,11200.0],["1980-02-15",1.5723,1.6275,1.5447,1.5447,8000.0],["1980-02-19",1.5447,1.5999,1.5171,1.5171,800.0],["1980-02-20",1.5171,1.5723,1.4896,1.4896,65600.0],["1980-02-21",1.4896,1.5723,1.4896,1.4896,64000.0],["1980-02-22",1.4896,1.4896,1.4896,1.4896,0.0],["1980-02-25",1.4896,1.5723,1.4896,1.4896,8000.0],["1980-02-26",1.4896,1.5723,1.4896,1.4896,4000.0],["1980-02-27",1.462,1.462,1.3792,1.3792,72800.0],["1980-02-28",1.3792,1.462,1.3792,1.3792,33600.0],["1980-02-29",1.4068,1.4896,1.4068,1.4068,4800.0],["1980-03-03",1.4896,1.5723,1.4896,1.4896,349600.0],["1980-03-04",1.4896,1.4896,1.4896,1.4896,0.0],["1980-03-05",1.4896,1.5723,1.4896,1.4896,32000.0],["1980-03-06",1.4896,1.5447,1.462,1.462,8000.0],["1980-03-07",1.462,1.462,1.462,1.462,0.0],["1980-03-10",1.462,1.462,1.462,1.462,0.0],["1980-03-11",1.462,1.5447,1.462,1.462,8800.0],["1980-03-12",1.462,1.462,1.462,1.462,0.0],["1980-03-13",1.462,1.462,1.462,1.462,0.0],["1980-03-14",1.462,1.5447,1.462,1.462,120000.0],["1980-03-17",1.462,1.5447,1.462,1.462,16800.0],["1980-03-18",1.462,1.5447,1.462,1.462,8000.0],["1980-03-19",1.462,1.462,1.462,1.462,0.0],["1980-03-20",1.462,1.462,1.462,1.462,0.0],["1980-03-21",1.462,1.462,1.462,1.462,0.0],["1980-03-24",1.462,1.5171,1.4344,1.4344,14400.0],["1980-03-25",1.4344,1.462,1.3792,1.3792,8800.0],["1980-03-26",1.3792,1.3792,1.3792,1.3792,0.0],["1980-03-27",1.3792,1.462,1.3792,1.3792,4000.0],["1980-03-28",1.3792,1.462,1.3792,1.3792,17600.0],["1980-03-31",1.3792,1.462,1.3792,1.3792,800.0],["1980-04-01",1.3792,1.3792,1.3792,1.3792,0.0],["1980-04-02",1.3792,1.462,1.3792,1.3792,11200.0],["1980-04-03",1.3792,1.462,1.3792,1.3792,22400.0],["1980-04-07",1.3792,1.462,1.3792,1.3792,4800.0],["1980-04-08",1.3792,1.462,1.3792,1.3792,1600.0],["1980-04-09",1.3792,1.462,1.3792,1.3792,55200.0],["1980-04-10",1.3792,1.3792,1.3792,1.3792,0.0],["1980-04-11",1.3792,1.462,1.3792,1.3792,800.0],["1980-04-14",1.3792,1.4344,1.3516,1.3516,9600.0],["1980-04-15",1.3516,1.3516,1.3516,1.3516,0.0],["1980-04-16",1.3516,1.4344,1.3516,1.3516,4000.0],["1980-04-17",1.3516,1.4068,1.324,1.324,11200.0],["1980-04-18",1.324,1.3792,1.2965,1.2965,7200.0],["1980-04-21",1.2965,1.3792,1.2965,1.2965,7200.0],["1980-04-22",1.2965,1.3792,1.2965,1.2965,13600.0],["1980-04-23",1.2965,1.3792,1.2965,1.2965,34400.0],["1980-04-24",1.3516,1.4344,1.3516,1.3516,53600.0],["1980-04-25",1.3516,1.4344,1.3516,1.3516,8000.0],["1980-04-28",1.3516,1.4068,1.324,1.324,8000.0],["1980-04-29",1.324,1.4068,1.324,1.324,3200.0],["1980-04-30",1.3516,1.4344,1.3516,1.3516,16000.0],["1980-05-01",1.3516,1.3516,1.3516,1.3516,0.0],["1980-05-02",1.3792,1.462,1.3792,1.3792,16000.0],["1980-05-05",1.4068,1.4896,1.4068,1.4068,4000.0],["1980-05-06",1.4068,1.4896,1.4068,1.4068,800.0],["1980-05-07",1.4068,1.4896,1.4068,1.4068,3200.0],["1980-05-08",1.4068,1.4068,1.4068,1.4068,0.0],["1980-05-09",1.4344,1.5171,1.4344,1.4344,800.0],["1980-05-12",1.4344,1.4344,1.4344,1.4344,0.0],["1980-05-13",1.4344,1.4344,1.4344,1.4344,0.0],["1980-05-14",1.4344,1.4344,1.4344,1.4344,0.0],["1980-05-15",1.4344,1.5171,1.4344,1.4344,18400.0],["1980-05-16",1.4344,1.5171,1.4344,1.4344,33600.0],["1980-05-19",1.4344,1.4344,1.4344,1.4344,0.0],["1980-05-20",1.4344,1.4344,1.4344,1.4344,0.0],["1980-05-21",1.4896,1.5723,1.4896,1.4896,11200.0],["1980-05-22",1.4896,1.5723,1.4896,1.4896,13600.0],["1980-05-23",1.5171,1.5999,1.5171,1.5171,57600.0],["1980-05-27",1.5171,1.5999,1.5171,1.5171,8000.0],["1980-05-28",1.5171,1.5171,1.5171,1.5171,0.0],["1980-05-29",1.5447,1.6275,1.5447,1.5447,4000.0],["1980-05-30",1.5447,1.6275,1.5447,1.5447,8000.0],["1980-06-02",1.5447,1.5447,1.5447,1.5447,0.0],["1980-06-03",1.5447,1.5447,1.5447,1.5447,0.0],["1980-06-04",1.5447,1.6275,1.5447,1.5447,800.0],["1980-06-05",1.5447,1.6275,1.5447,1.5447,15200.0],["1980-06-06",1.5447,1.6275,1.5447,1.5447,4000.0],["1980-06-09",1.5447,1.5999,1.5171,1.5171,800.0],["1980-06-10",1.5447,1.6275,1.5447,1.5447,8000.0],["1980-06-11",1.5447,1.6275,1.5447,1.5447,8000.0],["1980-06-12",1.5723,1.6551,1.5723,1.5723,5600.0],["1980-06-13",1.5723,1.5723,1.5723,1.5723,0.0],["1980-06-16",1.5723,1.5723,1.5723,1.5723,0.0],["1980-06-17",1.5999,1.6826,1.5999,1.5999,1600.0],["1980-06-18",1.5999,1.6826,1.5999,1.5999,800.0],["1980-06-19",1.6275,1.7102,1.6275,1.6275,8800.0],["1980-06-20",1.6275,1.7102,1.6275,1.6275,123200.0],["1980-06-23",1.6275,1.6275,1.6275,1.6275,0.0],["1980-06-24",1.6275,1.7102,1.6275,1.6275,6400.0],["1980-06-25",1.6275,1.7102,1.6275,1.6275,12800.0],["1980-06-26",1.6275,1.6275,1.6275,1.6275,0.0],["1980-06-27",1.6275,1.6275,1.6275,1.6275,0.0],["1980-06-30",1.6275,1.6826,1.5999,1.5999,24000.0],["1980-07-01",1.5999,1.5999,1.5999,1.5999,0.0],["1980-07-02",1.5999,1.6826,1.5999,1.5999,2400.0],["1980-07-03",1.5999,1.6826,1.5999,1.5999,7200.0],["1980-07-07",1.6551,1.6826,1.6551,1.6551,8000.0],["1980-07-08",1.6826,1.7378,1.6826,1.6826,27200.0],["1980-07-09",1.6826,1.7378,1.6826,1.6826,1600.0],["1980-07-10",1.6826,1.7378,1.6826,1.6826,8000.0],["1980-07-11",1.6826,1.7378,1.6826,1.6826,24000.0],["1980-07-14",1.7102,1.7654,1.7102,1.7102,22400.0],["1980-07-15",1.7102,1.7654,1.7102,1.7102,1600.0],["1980-07-16",1.7102,1.793,1.7102,1.7102,36800.0],["1980-07-17",1.7102,1.793,1.7102,1.7102,800.0],["1980-07-18",1.7102,1.793,1.7102,1.7102,800.0],["1980-07-21",1.7102,1.7102,1.7102,1.7102,0.0],["1980-07-22",1.7102,1.7654,1.7102,1.7102,16800.0],["1980-07-23",1.7102,1.7102,1.7102,1.7102,0.0],["1980-07-24",1.7102,1.7654,1.7102,1.7102,3200.0],["1980-07-25",1.7102,1.7654,1.7102,1.7102,166400.0],["1980-07-28",1.7102,1.7102,1.7102,1.7102,0.0],["1980-07-29",1.7102,1.7102,1.7102,1.7102,0.0],["1980-07-30",1.7102,1.7654,1.7102,1.7102,32000.0],["1980-07-31",1.7102,1.7654,1.7102,1.7102,48000.0],["1980-08-01",1.7102,1.7102,1.7102,1.7102,0.0],["1980-08-04",1.7102,1.7102,1.7102,1.7102,0.0],["1980-08-05",1.7102,1.7654,1.7102,1.7102,4000.0],["1980-08-06",1.7102,1.7102,1.6275,1.6275,20000.0],["1980-08-07",1.6275,1.7102,1.6275,1.6275,3200.0],["1980-08-08",1.6275,1.7102,1.6275,1.6275,800.0],["1980-08-11",1.6551,1.7102,1.6551,1.6551,1600.0],["1980-08-12",1.6551,1.6826,1.6551,1.6551,17600.0],["1980-08-13",1.6551,1.7102,1.6551,1.6551,1600.0],["1980-08-14",1.6551,1.7102,1.6551,1.6551,1600.0],["1980-08-15",1.6826,1.7378,1.6826,1.6826,84800.0],["1980-08-18",1.6826,1.7654,1.6826,1.6826,1600.0],["1980-08-19",1.6826,1.6826,1.6826,1.6826,0.0],["1980-08-20",1.6826,1.7654,1.6826,1.6826,1600.0],["1980-08-21",1.7378,1.793,1.7378,1.7378,48000.0],["1980-08-22",1.7378,1.793,1.7378,1.7378,7200.0],["1980-08-25",1.7378,1.793,1.7378,1.7378,800.0],["1980-08-26",1.7378,1.793,1.7378,1.7378,11200.0],["1980-08-27",1.7378,1.7378,1.7378,1.7378,0.0],["1980-08-28",1.7378,1.793,1.7378,1.7378,2400.0],["1980-08-29",1.7378,1.793,1.7378,1.7378,800.0],["1980-09-02",1.7378,1.7378,1.7378,1.7378,0.0],["1980-09-03",1.7378,1.793,1.7378,1.7378,95200.0],["1980-09-04",1.7654,1.8206,1.7654,1.7654,31200.0],["1980-09-05",1.7654,1.8206,1.7654,1.7654,800.0],["1980-09-08",1.7654,1.8206,1.7654,1.7654,5600.0],["1980-09-09",1.7654,1.8206,1.7654,1.7654,17600.0],["1980-09-10",1.7654,1.8206,1.7654,1.7654,4000.0],["1980-09-11",1.7654,1.8206,1.7654,1.7654,48800.0],["1980-09-12",1.7654,1.8206,1.7654,1.7654,19200.0],["1980-09-15",1.7654,1.793,1.7378,1.7378,63200.0],["1980-09-16",1.7378,1.7378,1.7378,1.7378,0.0],["1980-09-17",1.7378,1.8206,1.7378,1.7378,1600.0],["1980-09-18",1.7654,1.8206,1.7654,1.7654,3200.0],["1980-09-19",1.7654,1.7654,1.7654,1.7654,0.0],["1980-09-22",1.9033,1.9309,1.9033,1.9033,59200.0],["1980-09-23",1.9585,2.0137,1.9585,1.9585,36800.0],["1980-09-24",1.9585,1.9585,1.9309,1.9309,16800.0],["1980-09-25",1.9309,1.9309,1.8757,1.8757,18400.0],["1980-09-26",1.8757,1.9033,1.8482,1.8482,53600.0],["1980-09-29",1.8482,1.9033,1.8482,1.8482,35200.0],["1980-09-30",1.8482,1.8482,1.8482,1.8482,0.0],["1980-10-01",1.8757,1.9309,1.8757,1.8757,140000.0],["1980-10-02",1.8895,1.9309,1.8895,1.8895,1600.0],["1980-10-03",1.9033,1.9309,1.9033,1.9033,2400.0],["1980-10-06",1.9033,1.9585,1.9033,1.9033,8000.0],["1980-10-07",1.9033,1.9033,1.9033,1.9033,0.0],["1980-10-08",1.9033,1.9033,1.9033,1.9033,0.0],["1980-10-09",1.9033,1.9585,1.9033,1.9033,12800.0],["1980-10-10",1.9033,1.9033,1.9033,1.9033,0.0],["1980-10-13",1.9033,1.9033,1.9033,1.9033,0.0],["1980-10-14",1.9171,1.9585,1.9171,1.9171,3200.0],["1980-10-15",1.9171,1.9171,1.9171,1.9171,0.0],["1980-10-16",1.9171,1.9171,1.9171,1.9171,0.0],["1980-10-17",1.9171,1.9171,1.9171,1.9171,0.0],["1980-10-20",1.9171,1.9585,1.9171,1.9171,1600.0],["1980-10-21",1.9171,1.9171,1.9171,1.9171,0.0],["1980-10-22",1.9171,1.9309,1.9033,1.9033,48800.0],["1980-10-23",1.9033,1.9585,1.9033,1.9033,4000.0],["1980-10-24",1.9033,1.9585,1.8895,1.8895,5600.0],["1980-10-27",1.8895,1.9585,1.8895,1.8895,4800.0],["1980-10-28",1.8895,1.9309,1.8757,1.8757,800.0],["1980-10-29",1.8757,1.9033,1.8757,1.8757,512800.0],["1980-10-30",1.8757,1.9033,1.8482,1.8482,106400.0],["1980-10-31",1.8482,1.8757,1.8482,1.8482,65600.0],["1980-11-03",1.8482,1.8757,1.8206,1.8206,8800.0],["1980-11-05",1.8206,1.8206,1.8206,1.8206,0.0],["1980-11-06",1.8206,1.8206,1.8206,1.8206,0.0],["1980-11-07",1.8206,1.8206,1.793,1.793,5600.0],["1980-11-10",1.793,1.793,1.793,1.793,0.0],["1980-11-11",1.793,1.8206,1.793,1.793,2400.0],["1980-11-12",1.793,1.8206,1.793,1.793,40000.0],["1980-11-13",1.793,1.8206,1.793,1.793,8000.0],["1980-11-14",1.793,1.793,1.793,1.793,0.0],["1980-11-17",1.793,1.793,1.793,1.793,0.0],["1980-11-18",1.793,1.8482,1.793,1.793,45600.0],["1980-11-19",1.793,1.8482,1.793,1.793,4800.0],["1980-11-20",1.793,1.8206,1.7654,1.7654,3200.0],["1980-11-21",1.793,1.8482,1.793,1.793,28000.0],["1980-11-24",1.793,1.8206,1.7654,1.7654,153600.0],["1980-11-25",1.7654,1.8206,1.7654,1.7654,4000.0],["1980-11-26",1.7654,1.7654,1.7654,1.7654,0.0],["1980-11-28",1.7654,1.793,1.7654,1.7654,75200.0],["1980-12-01",1.7654,1.7654,1.7378,1.7378,4800.0],["1980-12-02",1.7378,1.7654,1.7378,1.7378,5600.0],["1980-12-03",1.7378,1.793,1.7378,1.7378,8000.0],["1980-12-04",1.7654,1.793,1.7654,1.7654,9600.0],["1980-12-05",1.7654,1.793,1.7378,1.7378,42400.0],["1980-12-08",1.7378,1.7792,1.7378,1.7378,1600.0],["1980-12-09",1.7378,1.793,1.7378,1.7378,4000.0],["1980-12-10",1.7654,1.793,1.7654,1.7654,80800.0],["1980-12-11",1.7654,1.7654,1.7654,1.7654,0.0],["1980-12-12",1.7654,1.793,1.7654,1.7654,3200.0],["1980-12-15",1.7654,1.7654,1.7654,1.7654,0.0],["1980-12-16",1.7654,1.7654,1.7654,1.7654,0.0],["1980-12-17",1.7654,1.7654,1.7654,1.7654,0.0],["1980-12-18",1.793,1.8206,1.793,1.793,1600.0],["1980-12-19",1.793,1.793,1.7792,1.7792,9600.0],["1980-12-22",1.7792,1.8206,1.7792,1.7792,19200.0],["1980-12-23",1.7792,1.8206,1.7792,1.7792,3200.0],["1980-12-24",1.7792,1.8206,1.7792,1.7792,4800.0],["1980-12-26",1.7792,1.7792,1.7792,1.7792,0.0],["1980-12-29",1.7792,1.8206,1.7792,1.7792,9600.0],["1980-12-30",1.793,1.8206,1.793,1.793,800.0],["1980-12-31",1.793,1.8206,1.793,1.793,1600.0],["1981-01-02",1.793,1.8206,1.793,1.793,88000.0],["1981-01-05",1.793,1.8482,1.793,1.793,59200.0],["1981-01-06",1.793,1.8482,1.793,1.793,8000.0],["1981-01-07",1.793,1.793,1.793,1.793,0.0],["1981-01-08",1.793,1.793,1.793,1.793,0.0],["1981-01-09",1.793,1.793,1.793,1.793,0.0],["1981-01-12",1.793,1.8482,1.793,1.793,20000.0],["1981-01-13",1.793,1.8206,1.793,1.793,16000.0],["1981-01-14",1.793,1.8206,1.793,1.793,25600.0],["1981-01-15",1.793,1.8344,1.793,1.793,21600.0],["1981-01-16",1.793,1.8482,1.793,1.793,30400.0],["1981-01-19",1.793,1.8206,1.793,1.793,13600.0],["1981-01-20",1.793,1.8482,1.793,1.793,8000.0],["1981-01-21",1.793,1.8206,1.793,1.793,8000.0],["1981-01-22",1.793,1.793,1.7378,1.7378,26400.0],["1981-01-23",1.7378,1.793,1.7102,1.7102,15200.0],["1981-01-26",1.7102,1.7654,1.7102,1.7102,5600.0],["1981-01-27",1.7102,1.7654,1.7102,1.7102,800.0],["1981-01-28",1.7102,1.7654,1.7102,1.7102,800.0],["1981-01-29",1.7102,1.7516,1.7102,1.7102,2400.0],["1981-01-30",1.7102,1.7516,1.7102,1.7102,3200.0],["1981-02-02",1.7102,1.7516,1.7102,1.7102,30400.0],["1981-02-03",1.7378,1.793,1.7378,1.7378,16800.0],["1981-02-04",1.7378,1.7792,1.7378,1.7378,29600.0],["1981-02-05",1.7378,1.7792,1.7378,1.7378,32000.0],["1981-02-06",1.7378,1.7378,1.7378,1.7378,0.0],["1981-02-09",1.7378,1.7378,1.7102,1.7102,8000.0],["1981-02-10",1.7102,1.7378,1.7102,1.7102,3200.0],["1981-02-11",1.7102,1.7378,1.7102,1.7102,8800.0],["1981-02-12",1.7102,1.7102,1.6551,1.6551,8000.0],["1981-02-13",1.6551,1.6551,1.6551,1.6551,0.0],["1981-02-17",1.7378,1.793,1.7378,1.7378,20000.0],["1981-02-18",1.793,1.8482,1.793,1.793,46400.0],["1981-02-19",1.793,1.8482,1.793,1.793,2400.0],["1981-02-20",1.793,1.8206,1.7654,1.7654,10400.0],["1981-02-23",1.7654,1.8206,1.7654,1.7654,1600.0],["1981-02-24",1.7654,1.793,1.7654,1.7654,17600.0],["1981-02-25",1.7654,1.793,1.7654,1.7654,5600.0],["1981-02-26",1.7792,1.8206,1.7792,1.7792,12800.0],["1981-02-27",1.793,1.8757,1.793,1.793,11200.0],["1981-03-02",1.793,1.8482,1.793,1.793,3200.0],["1981-03-03",1.8068,1.8482,1.8068,1.8068,1600.0],["1981-03-04",1.8482,1.9033,1.8482,1.8482,1600.0],["1981-03-05",1.8482,1.8482,1.8482,1.8482,0.0],["1981-03-06",1.8757,1.9309,1.8757,1.8757,4000.0],["1981-03-09",1.9033,1.9309,1.9033,1.9033,13600.0],["1981-03-10",1.9033,1.9309,1.9033,1.9033,8000.0],["1981-03-11",1.9033,1.9309,1.8757,1.8757,800.0],["1981-03-12",1.8757,1.9309,1.8757,1.8757,8000.0],["1981-03-13",1.8757,1.8757,1.8757,1.8757,0.0],["1981-03-16",1.9033,1.9033,1.8757,1.8757,25200.0],["1981-03-17",1.8757,1.9033,1.8757,1.8757,2400.0],["1981-03-18",1.8757,1.9033,1.8482,1.8482,4000.0],["1981-03-19",1.8757,1.9033,1.8757,1.8757,5200.0],["1981-03-20",1.8757,1.9033,1.8757,1.8757,2800.0],["1981-03-23",1.8757,1.9309,1.8757,1.8757,17200.0],["1981-03-24",1.9033,1.9309,1.9033,1.9033,3600.0],["1981-03-25",1.9447,1.9861,1.9447,1.9447,32800.0],["1981-03-26",1.9585,1.9999,1.9585,1.9585,15600.0],["1981-03-27",1.9723,2.0137,1.9723,1.9723,36000.0],["1981-03-30",1.9861,2.0137,1.9861,1.9861,6400.0],["1981-03-31",1.9861,2.0137,1.9861,1.9861,27200.0],["1981-04-01",1.9861,2.0137,1.9861,1.9861,5200.0],["1981-04-02",1.9861,2.0137,1.9585,1.9585,24400.0],["1981-04-03",1.9861,2.0137,1.9861,1.9861,9200.0],["1981-04-06",1.9861,2.0137,1.9861,1.9861,400.0],["1981-04-07",1.9861,1.9861,1.9861,1.9861,0.0],["1981-04-08",1.9861,2.0137,1.9585,1.9585,4400.0],["1981-04-09",1.9585,1.9585,1.9585,1.9585,0.0],["1981-04-10",2.0137,2.0688,2.0137,2.0137,25600.0],["1981-04-13",2.0688,2.124,2.0688,2.0688,51600.0],["1981-04-14",2.0964,2.1516,2.0964,2.0964,5200.0],["1981-04-15",2.2343,2.2619,2.2343,2.2343,26000.0],["1981-04-16",2.2343,2.2895,2.2343,2.2343,4400.0],["1981-04-20",2.4826,2.5378,2.4826,2.4826,39200.0],["1981-04-21",2.5378,2.5929,2.5378,2.5378,5200.0],["1981-04-22",2.5653,2.6205,2.5653,2.5653,14000.0],["1981-04-23",2.5653,2.5653,2.5102,2.5102,41600.0],["1981-04-24",2.5102,2.5102,2.5102,2.5102,0.0],["1981-04-27",2.4826,2.4826,2.3998,2.3998,24400.0],["1981-04-28",2.3998,2.4274,2.3723,2.3723,2800.0],["1981-04-29",2.3447,2.3447,2.3171,2.3171,15200.0],["1981-04-30",2.3447,2.3998,2.3447,2.3447,12000.0],["1981-05-01",2.3723,2.4274,2.3723,2.3723,9600.0],["1981-05-04",2.3447,2.3447,2.2895,2.2895,22400.0],["1981-05-05",2.2895,2.3447,2.2895,2.2895,4800.0],["1981-05-06",2.3447,2.3998,2.3447,2.3447,7200.0],["1981-05-07",2.3447,2.3998,2.3447,2.3447,9600.0],["1981-05-08",2.3998,2.455,2.3998,2.3998,22400.0],["1981-05-11",2.3998,2.3998,2.3447,2.3447,35600.0],["1981-05-12",2.3447,2.3447,2.3171,2.3171,26800.0],["1981-05-13",2.3171,2.3447,2.3171,2.3171,2000.0],["1981-05-14",2.3171,2.3723,2.3171,2.3171,8400.0],["1981-05-15",2.3171,2.3447,2.2895,2.2895,12400.0],["1981-05-18",2.2895,2.3447,2.2895,2.2895,1200.0],["1981-05-19",2.2895,2.3447,2.2895,2.2895,1600.0],["1981-05-20",2.2895,2.3447,2.2895,2.2895,800.0],["1981-05-21",2.2895,2.3447,2.2895,2.2895,14000.0],["1981-05-22",2.2895,2.3447,2.2895,2.2895,6800.0],["1981-05-26",2.3171,2.3447,2.3171,2.3171,4400.0],["1981-05-27",2.3171,2.3998,2.3171,2.3171,6400.0],["1981-05-28",2.3447,2.3998,2.3447,2.3447,6000.0],["1981-05-29",2.3447,2.3998,2.3447,2.3447,40800.0],["1981-06-01",2.3447,2.3723,2.3447,2.3447,5600.0],["1981-06-02",2.3447,2.3998,2.3447,2.3447,7600.0],["1981-06-03",2.3447,2.3998,2.3447,2.3447,5600.0],["1981-06-04",2.3447,2.3998,2.3447,2.3447,2400.0],["1981-06-05",2.3447,2.3998,2.3447,2.3447,3600.0],["1981-06-08",2.3723,2.4274,2.3723,2.3723,42800.0],["1981-06-09",2.3723,2.4274,2.3723,2.3723,2000.0],["1981-06-10",2.3723,2.4274,2.3723,2.3723,4400.0],["1981-06-11",2.3998,2.455,2.3998,2.3998,1600.0],["1981-06-12",2.3998,2.455,2.3998,2.3998,13600.0],["1981-06-15",2.3998,2.4826,2.3998,2.3998,1200.0],["1981-06-16",2.4274,2.5102,2.4274,2.4274,3200.0],["1981-06-17",2.4274,2.5102,2.4274,2.4274,800.0],["1981-06-18",2.4274,2.4274,2.4274,2.4274,0.0],["1981-06-19",2.4826,2.5102,2.4826,2.4826,1200.0],["1981-06-22",2.4826,2.4826,2.455,2.455,84000.0],["1981-06-23",2.455,2.455,2.455,2.455,0.0],["1981-06-24",2.455,2.4826,2.4274,2.4274,19600.0],["1981-06-25",2.4274,2.5102,2.4274,2.4274,46800.0],["1981-06-26",2.455,2.5102,2.455,2.455,400.0],["1981-06-29",2.4274,2.4274,2.3723,2.3723,16800.0],["1981-06-30",2.3723,2.3998,2.3447,2.3447,4400.0],["1981-07-01",2.3171,2.3171,2.2619,2.2619,11200.0],["1981-07-02",2.3171,2.3723,2.3171,2.3171,38800.0],["1981-07-06",2.3171,2.3447,2.2895,2.2895,8000.0],["1981-07-07",2.2895,2.3447,2.2619,2.2619,1200.0],["1981-07-08",2.2619,2.3447,2.2619,2.2619,1200.0],["1981-07-09",2.2619,2.3447,2.2619,2.2619,130000.0],["1981-07-10",2.2619,2.3447,2.2619,2.2619,1200.0],["1981-07-13",2.2619,2.2619,2.2619,2.2619,0.0],["1981-07-14",2.2619,2.3171,2.2619,2.2619,5200.0],["1981-07-15",2.2619,2.2619,2.2619,2.2619,0.0],["1981-07-16",2.2619,2.2619,2.2619,2.2619,0.0],["1981-07-17",2.2619,2.2619,2.2619,2.2619,0.0],["1981-07-20",2.2619,2.2619,2.2067,2.2067,5600.0],["1981-07-21",2.2068,2.2343,2.1792,2.1792,1200.0],["1981-07-22",2.1792,2.2068,2.1516,2.1516,10000.0],["1981-07-23",2.1516,2.2068,2.1516,2.1516,3200.0],["1981-07-24",2.1516,2.1792,2.0964,2.0964,1600.0],["1981-07-27",2.0964,2.1792,2.0964,2.0964,2000.0],["1981-07-28",2.0964,2.1792,2.0964,2.0964,2800.0],["1981-07-29",2.0964,2.0964,2.0964,2.0964,0.0],["1981-07-30",2.0964,2.1516,2.0964,2.0964,400.0],["1981-07-31",2.124,2.1792,2.124,2.124,42400.0],["1981-08-03",2.124,2.1792,2.124,2.124,2400.0],["1981-08-04",2.124,2.1516,2.0964,2.0964,20800.0],["1981-08-05",2.0964,2.124,2.0964,2.0964,6000.0],["1981-08-06",2.0964,2.0964,2.0964,2.0964,0.0],["1981-08-07",2.0964,2.124,2.0964,2.0964,400.0],["1981-08-10",2.0964,2.0964,2.0964,2.0964,0.0],["1981-08-11",2.0964,2.124,2.0688,2.0688,3600.0],["1981-08-12",2.0688,2.0964,2.0412,2.0412,138800.0],["1981-08-13",2.0412,2.0964,2.0412,2.0412,51200.0],["1981-08-14",2.0412,2.0412,2.0412,2.0412,0.0],["1981-08-17",2.0412,2.0688,2.0412,2.0412,4400.0],["1981-08-18",2.0412,2.0688,2.0412,2.0412,12000.0],["1981-08-19",2.0412,2.0964,2.0412,2.0412,1200.0],["1981-08-20",2.0412,2.0964,2.0412,2.0412,4000.0],["1981-08-21",2.0412,2.0964,2.0137,2.0137,16000.0],["1981-08-24",2.0137,2.0688,1.9861,1.9861,27200.0],["1981-08-25",1.9861,2.0137,1.9861,1.9861,3200.0],["1981-08-26",1.9861,2.0137,1.9585,1.9585,400.0],["1981-08-27",1.9585,2.0137,1.9585,1.9585,1200.0],["1981-08-28",1.9585,2.0412,1.9585,1.9585,6400.0],["1981-08-31",1.9585,2.0137,1.9585,1.9585,4800.0],["1981-09-01",1.9585,2.0137,1.9585,1.9585,1200.0],["1981-09-02",1.9861,2.0137,1.9861,1.9861,4000.0],["1981-09-03",1.9861,2.0137,1.9861,1.9861,25600.0],["1981-09-04",1.9861,1.9861,1.9861,1.9861,0.0],["1981-09-08",1.9861,1.9861,1.9309,1.9309,12000.0],["1981-09-09",1.9309,1.9861,1.9309,1.9309,400.0],["1981-09-10",1.9033,1.9033,1.8482,1.8482,18400.0],["1981-09-11",1.8482,1.9309,1.8482,1.8482,16000.0],["1981-09-14",1.8482,1.8482,1.8482,1.8482,0.0],["1981-09-15",1.8482,1.9309,1.8482,1.8482,26000.0],["1981-09-16",1.8482,1.9033,1.8482,1.8482,8800.0],["1981-09-17",1.8757,1.9033,1.8757,1.8757,12800.0],["1981-09-18",1.8757,1.9309,1.8482,1.8482,16000.0],["1981-09-21",1.8482,1.9033,1.8482,1.8482,3200.0],["1981-09-22",1.8482,1.8757,1.8482,1.8482,66800.0],["1981-09-23",1.8482,1.8757,1.8482,1.8482,5600.0],["1981-09-24",1.8482,1.8757,1.8482,1.8482,400.0],["1981-09-25",1.8482,1.8482,1.793,1.793,14800.0],["1981-09-28",1.793,1.8206,1.7654,1.7654,1600.0],["1981-09-29",1.7654,1.8206,1.7654,1.7654,3200.0],["1981-09-30",1.7654,1.8206,1.7654,1.7654,800.0],["1981-10-01",1.7654,1.8206,1.7654,1.7654,2000.0],["1981-10-02",1.7654,1.7654,1.7654,1.7654,0.0],["1981-10-05",1.7654,1.8206,1.7654,1.7654,83600.0],["1981-10-06",1.7654,1.8206,1.7378,1.7378,6000.0],["1981-10-07",1.7378,1.8206,1.7378,1.7378,2000.0],["1981-10-08",1.7378,1.7378,1.7378,1.7378,0.0],["1981-10-09",1.7378,1.7378,1.7378,1.7378,0.0],["1981-10-12",1.7378,1.7378,1.7378,1.7378,0.0],["1981-10-13",1.7378,1.8206,1.7378,1.7378,800.0],["1981-10-14",1.7378,1.8206,1.7378,1.7378,800.0],["1981-10-15",1.7378,1.793,1.7378,1.7378,12400.0],["1981-10-16",1.7378,1.793,1.7378,1.7378,8800.0],["1981-10-19",1.7378,1.7654,1.7378,1.7378,2800.0],["1981-10-20",1.7378,1.7378,1.6551,1.6551,258800.0],["1981-10-21",1.7102,1.7654,1.7102,1.7102,38800.0],["1981-10-22",1.7102,1.7654,1.7102,1.7102,60000.0],["1981-10-23",1.793,1.8482,1.793,1.793,26800.0],["1981-10-26",1.793,1.8482,1.793,1.793,46400.0],["1981-10-27",1.8206,1.8757,1.8206,1.8206,1600.0],["1981-10-28",1.8206,1.8757,1.8206,1.8206,55600.0],["1981-10-29",1.8206,1.8757,1.8206,1.8206,16000.0],["1981-10-30",1.8206,1.8757,1.8206,1.8206,80000.0],["1981-11-02",1.8206,1.8757,1.8206,1.8206,800.0],["1981-11-03",1.8482,1.9309,1.8482,1.8482,51600.0],["1981-11-04",1.9033,1.9309,1.9033,1.9033,147600.0],["1981-11-05",1.9033,1.9309,1.9033,1.9033,32800.0],["1981-11-06",1.9033,1.9033,1.9033,1.9033,0.0],["1981-11-09",1.9033,1.9309,1.9033,1.9033,20400.0],["1981-11-10",1.9033,1.9309,1.9033,1.9033,21600.0],["1981-11-11",1.9033,1.9033,1.8482,1.8482,38800.0],["1981-11-12",1.8482,1.9033,1.8482,1.8482,22400.0],["1981-11-13",1.8482,1.9033,1.8482,1.8482,156400.0],["1981-11-16",1.8482,1.8757,1.8482,1.8482,14800.0],["1981-11-17",1.8482,1.8757,1.8482,1.8482,6400.0],["1981-11-18",1.8482,1.9033,1.8482,1.8482,4400.0],["1981-11-19",1.8482,1.9033,1.8206,1.8206,15200.0],["1981-11-20",1.8206,1.9033,1.8206,1.8206,2000.0],["1981-11-23",1.8206,1.8757,1.793,1.793,4000.0],["1981-11-24",1.8206,1.8757,1.8206,1.8206,18000.0],["1981-11-25",1.8206,1.8482,1.8206,1.8206,12400.0],["1981-11-27",1.8206,1.8482,1.8206,1.8206,400.0],["1981-11-30",1.8206,1.8206,1.8206,1.8206,0.0],["1981-12-01",1.8206,1.8757,1.8206,1.8206,2400.0],["1981-12-02",1.8206,1.8482,1.793,1.793,9200.0],["1981-12-03",1.793,1.8206,1.7654,1.7654,26800.0],["1981-12-04",1.7654,1.8206,1.7654,1.7654,153200.0],["1981-12-07",1.793,1.8482,1.793,1.793,262000.0],["1981-12-08",1.8206,1.8482,1.8206,1.8206,18400.0],["1981-12-09",1.8482,1.9033,1.8482,1.8482,73200.0],["1981-12-10",1.8482,1.9033,1.8482,1.8482,400.0],["1981-12-11",1.8757,1.9033,1.8757,1.8757,44800.0],["1981-12-14",1.8757,1.9033,1.8482,1.8482,110800.0],["1981-12-15",1.8482,1.9033,1.8482,1.8482,2800.0],["1981-12-16",1.8482,1.9033,1.8482,1.8482,4400.0],["1981-12-17",1.8482,1.9033,1.8482,1.8482,400.0],["1981-12-18",1.8482,1.8482,1.8482,1.8482,0.0],["1981-12-21",1.8482,1.9033,1.8482,1.8482,3600.0],["1981-12-22",1.8482,1.9033,1.8482,1.8482,52800.0],["1981-12-23",1.8482,1.9033,1.8482,1.8482,10800.0],["1981-12-24",1.8482,1.9033,1.8482,1.8482,6400.0],["1981-12-28",1.8482,1.9033,1.8482,1.8482,40800.0],["1981-12-29",1.8482,1.9309,1.8482,1.8482,14800.0],["1981-12-30",1.8482,1.9033,1.8482,1.8482,32400.0],["1981-12-31",1.8482,1.9309,1.8482,1.8482,23600.0],["1982-01-04",1.8757,1.9033,1.8757,1.8757,25600.0],["1982-01-05",1.8757,1.9033,1.8757,1.8757,34000.0],["1982-01-06",1.8757,1.9033,1.8757,1.8757,7200.0],["1982-01-07",1.8757,1.9033,1.8757,1.8757,10800.0],["1982-01-08",1.8757,1.9309,1.8757,1.8757,28000.0],["1982-01-11",1.8757,1.9309,1.8757,1.8757,24000.0],["1982-01-12",1.8757,1.9309,1.8757,1.8757,800.0],["1982-01-13",1.8757,1.9309,1.8757,1.8757,28000.0],["1982-01-14",1.8895,1.9309,1.8895,1.8895,8800.0],["1982-01-15",1.8895,1.9309,1.8895,1.8895,20400.0],["1982-01-18",1.8895,1.9309,1.8895,1.8895,4000.0],["1982-01-19",1.8895,1.9309,1.8895,1.8895,8800.0],["1982-01-20",1.8895,1.9309,1.8895,1.8895,4000.0],["1982-01-21",1.8895,1.9309,1.8895,1.8895,34800.0],["1982-01-22",1.8895,1.9309,1.8757,1.8757,44000.0],["1982-01-25",1.8757,1.8757,1.8757,1.8757,0.0],["1982-01-26",1.8757,1.9033,1.8482,1.8482,1600.0],["1982-01-27",1.8482,1.9033,1.8206,1.8206,12000.0],["1982-01-28",1.8206,1.8206,1.8206,1.8206,0.0],["1982-01-29",1.8206,1.9033,1.793,1.793,31200.0],["1982-02-01",1.793,1.8757,1.793,1.793,32400.0],["1982-02-02",1.8206,1.8757,1.8206,1.8206,18400.0],["1982-02-03",1.8206,1.8757,1.8206,1.8206,4000.0],["1982-02-04",1.8206,1.8757,1.8206,1.8206,4800.0],["1982-02-05",1.8206,1.8757,1.8206,1.8206,4000.0],["1982-02-08",1.8206,1.8757,1.8206,1.8206,10400.0],["1982-02-09",1.8206,1.8757,1.8206,1.8206,16000.0],["1982-02-10",1.8206,1.8757,1.8206,1.8206,8400.0],["1982-02-11",1.8206,1.8757,1.8206,1.8206,3600.0],["1982-02-12",1.8206,1.8757,1.8206,1.8206,22400.0],["1982-02-16",1.8206,1.8757,1.8206,1.8206,400.0],["1982-02-17",1.8206,1.8757,1.8206,1.8206,400.0],["1982-02-18",1.8206,1.8757,1.8206,1.8206,82000.0],["1982-02-19",1.8206,1.8757,1.793,1.793,8800.0],["1982-02-22",1.793,1.8757,1.793,1.793,11600.0],["1982-02-23",1.793,1.8206,1.7654,1.7654,74000.0],["1982-02-24",1.7654,1.8482,1.7654,1.7654,6800.0],["1982-02-25",1.7654,1.8482,1.7654,1.7654,8000.0],["1982-02-26",1.7654,1.8482,1.7654,1.7654,6800.0],["1982-03-01",1.7654,1.7654,1.7654,1.7654,0.0],["1982-03-02",1.793,1.8757,1.793,1.793,9600.0],["1982-03-03",1.793,1.8757,1.793,1.793,2400.0],["1982-03-04",1.793,1.793,1.793,1.793,0.0],["1982-03-05",1.8482,1.8757,1.8482,1.8482,17200.0],["1982-03-08",1.8482,1.8757,1.8206,1.8206,10800.0],["1982-03-09",1.8206,1.8757,1.8206,1.8206,8000.0],["1982-03-10",1.8482,1.9033,1.8482,1.8482,7200.0],["1982-03-11",1.8482,1.8482,1.8482,1.8482,0.0],["1982-03-12",1.8482,1.8482,1.8482,1.8482,0.0],["1982-03-15",1.793,1.793,1.7378,1.7378,14800.0],["1982-03-16",1.7654,1.793,1.7654,1.7654,16000.0],["1982-03-17",1.7654,1.8206,1.7654,1.7654,800.0],["1982-03-18",1.7654,1.793,1.7378,1.7378,20800.0],["1982-03-19",1.7378,1.793,1.7378,1.7378,3200.0],["1982-03-22",1.7378,1.793,1.7378,1.7378,9200.0],["1982-03-23",1.7378,1.7654,1.7378,1.7378,4000.0],["1982-03-24",1.7378,1.7654,1.7102,1.7102,17200.0],["1982-03-25",1.7102,1.7378,1.6826,1.6826,6000.0],["1982-03-26",1.6826,1.7378,1.6826,1.6826,2400.0],["1982-03-29",1.6826,1.6826,1.5999,1.5999,26400.0],["1982-03-30",1.6275,1.6826,1.6275,1.6275,40800.0],["1982-03-31",1.6551,1.7102,1.6551,1.6551,8000.0],["1982-04-01",1.7102,1.7378,1.7102,1.7102,4000.0],["1982-04-02",1.7102,1.793,1.7102,1.7102,50400.0],["1982-04-05",1.7378,1.793,1.7378,1.7378,10400.0],["1982-04-06",1.7378,1.793,1.7378,1.7378,9200.0],["1982-04-07",1.7378,1.793,1.7378,1.7378,400.0],["1982-04-08",1.7378,1.7654,1.7378,1.7378,10000.0],["1982-04-12",1.7378,1.7654,1.7378,1.7378,2000.0],["1982-04-13",1.7378,1.7654,1.7102,1.7102,5600.0],["1982-04-14",1.7102,1.7654,1.6826,1.6826,12400.0],["1982-04-15",1.7378,1.793,1.7378,1.7378,62800.0],["1982-04-16",1.7378,1.793,1.7378,1.7378,6000.0],["1982-04-19",1.7378,1.793,1.7378,1.7378,2400.0],["1982-04-20",1.7378,1.7654,1.7378,1.7378,23600.0],["1982-04-21",1.7378,1.7654,1.7102,1.7102,14000.0],["1982-04-22",1.7102,1.7654,1.7102,1.7102,1200.0],["1982-04-23",1.7102,1.7654,1.7102,1.7102,400.0],["1982-04-26",1.7102,1.7654,1.7102,1.7102,4000.0],["1982-04-27",1.7378,1.7654,1.7378,1.7378,9600.0],["1982-04-28",1.7378,1.7378,1.7378,1.7378,0.0],["1982-04-29",1.7378,1.7654,1.7378,1.7378,1200.0],["1982-04-30",1.7378,1.793,1.7378,1.7378,20400.0],["1982-05-03",1.7378,1.7654,1.7102,1.7102,6800.0],["1982-05-04",1.7102,1.7102,1.7102,1.7102,0.0],["1982-05-05",1.7102,1.7378,1.6826,1.6826,1600.0],["1982-05-06",1.6826,1.7378,1.6826,1.6826,4800.0],["1982-05-07",1.6826,1.6826,1.6275,1.6275,8800.0],["1982-05-10",1.6275,1.6826,1.6275,1.6275,10000.0],["1982-05-11",1.6275,1.6826,1.6275,1.6275,1600.0],["1982-05-12",1.6275,1.6826,1.6275,1.6275,46400.0],["1982-05-13",1.6551,1.6826,1.6551,1.6551,800.0],["1982-05-14",1.6551,1.6551,1.6275,1.6275,4000.0],["1982-05-17",1.6275,1.6551,1.6275,1.6275,4400.0],["1982-05-18",1.6275,1.6551,1.6275,1.6275,400.0],["1982-05-19",1.6275,1.6275,1.6275,1.6275,0.0],["1982-05-20",1.6275,1.6551,1.5723,1.5723,8800.0],["1982-05-21",1.5723,1.6275,1.5723,1.5723,2800.0],["1982-05-24",1.5723,1.5999,1.5447,1.5447,49600.0],["1982-05-25",1.5447,1.5999,1.5447,1.5447,27600.0],["1982-05-26",1.5447,1.6275,1.5447,1.5447,8000.0],["1982-05-27",1.5447,1.5999,1.5447,1.5447,2000.0],["1982-05-28",1.5447,1.6275,1.5447,1.5447,4000.0],["1982-06-01",1.5447,1.6275,1.5447,1.5447,1600.0],["1982-06-02",1.5447,1.6275,1.5447,1.5447,3200.0],["1982-06-03",1.5447,1.6275,1.5447,1.5447,800.0],["1982-06-04",1.5447,1.5999,1.5447,1.5447,400.0],["1982-06-07",1.5447,1.5999,1.5447,1.5447,24000.0],["1982-06-08",1.5447,1.5447,1.5447,1.5447,0.0],["1982-06-09",1.5447,1.5723,1.5447,1.5447,4000.0],["1982-06-10",1.5447,1.5447,1.5447,1.5447,0.0],["1982-06-11",1.5447,1.5999,1.5447,1.5447,1600.0],["1982-06-14",1.5447,1.5447,1.5447,1.5447,0.0],["1982-06-15",1.5447,1.5999,1.5447,1.5447,5600.0],["1982-06-16",1.5447,1.5447,1.5447,1.5447,0.0],["1982-06-17",1.5447,1.5999,1.5447,1.5447,8400.0],["1982-06-18",1.5447,1.5447,1.4896,1.4896,15200.0],["1982-06-21",1.4896,1.5447,1.4896,1.4896,400.0],["1982-06-22",1.4896,1.5723,1.4896,1.4896,400.0],["1982-06-23",1.4896,1.5723,1.4896,1.4896,5600.0],["1982-06-24",1.5171,1.5999,1.5171,1.5171,1200.0],["1982-06-25",1.5171,1.5999,1.5171,1.5171,5600.0],["1982-06-28",1.5171,1.5171,1.5171,1.5171,0.0],["1982-06-29",1.5171,1.5723,1.5171,1.5171,11200.0],["1982-06-30",1.5171,1.5447,1.5171,1.5171,13600.0],["1982-07-01",1.5171,1.5171,1.5171,1.5171,0.0],["1982-07-02",1.5171,1.5447,1.4896,1.4896,2400.0],["1982-07-06",1.4896,1.5447,1.4896,1.4896,400.0],["1982-07-07",1.4896,1.5447,1.4896,1.4896,10000.0],["1982-07-08",1.4896,1.5723,1.4896,1.4896,10000.0],["1982-07-09",1.4896,1.5723,1.4896,1.4896,2800.0],["1982-07-12",1.4896,1.5447,1.4896,1.4896,4000.0],["1982-07-13",1.5171,1.5723,1.5171,1.5171,6000.0],["1982-07-14",1.5171,1.5171,1.5171,1.5171,0.0],["1982-07-15",1.5171,1.5171,1.5171,1.5171,0.0],["1982-07-16",1.5171,1.5171,1.5171,1.5171,0.0],["1982-07-19",1.5171,1.5171,1.5171,1.5171,0.0],["1982-07-20",1.5171,1.5171,1.462,1.462,1600.0],["1982-07-21",1.4896,1.5447,1.4896,1.4896,22800.0],["1982-07-22",1.4896,1.5447,1.4896,1.4896,2000.0],["1982-07-23",1.4896,1.5447,1.4896,1.4896,1200.0],["1982-07-26",1.5171,1.5447,1.5171,1.5171,8000.0],["1982-07-27",1.5171,1.5447,1.4896,1.4896,19200.0],["1982-07-28",1.4896,1.5447,1.4896,1.4896,8800.0],["1982-07-29",1.4896,1.5447,1.4896,1.4896,54000.0],["1982-07-30",1.5171,1.5447,1.5171,1.5171,3200.0],["1982-08-02",1.5171,1.5171,1.5171,1.5171,0.0],["1982-08-03",1.5171,1.5447,1.5171,1.5171,400.0],["1982-08-04",1.5171,1.5447,1.5171,1.5171,7200.0],["1982-08-05",1.5171,1.5447,1.5171,1.5171,4000.0],["1982-08-06",1.5171,1.5447,1.4896,1.4896,1600.0],["1982-08-09",1.4896,1.5447,1.4896,1.4896,4000.0],["1982-08-10",1.4896,1.4896,1.4896,1.4896,0.0],["1982-08-11",1.4896,1.5447,1.4896,1.4896,2400.0],["1982-08-12",1.5171,1.5447,1.5171,1.5171,4800.0],["1982-08-13",1.5171,1.5447,1.5171,1.5171,8400.0],["1982-08-16",1.5171,1.5723,1.5171,1.5171,2000.0],["1982-08-17",1.5171,1.5171,1.5171,1.5171,0.0],["1982-08-18",1.5171,1.5171,1.5171,1.5171,0.0],["1982-08-19",1.5447,1.5723,1.5447,1.5447,8000.0],["1982-08-20",1.5447,1.5723,1.5447,1.5447,2800.0],["1982-08-23",1.5447,1.5999,1.5447,1.5447,4400.0],["1982-08-24",1.5447,1.5999,1.5447,1.5447,24800.0],["1982-08-25",1.5447,1.5999,1.5447,1.5447,20400.0],["1982-08-26",1.5723,1.6275,1.5723,1.5723,20000.0],["1982-08-27",1.5723,1.5723,1.5723,1.5723,0.0],["1982-08-30",1.5723,1.6551,1.5723,1.5723,800.0],["1982-08-31",1.5999,1.6826,1.5999,1.5999,5600.0],["1982-09-01",1.5999,1.6551,1.5723,1.5723,4800.0],["1982-09-02",1.5999,1.6551,1.5999,1.5999,9200.0],["1982-09-03",1.5999,1.5999,1.5999,1.5999,0.0],["1982-09-07",1.5999,1.5999,1.5999,1.5999,0.0],["1982-09-08",1.5999,1.6275,1.5723,1.5723,2000.0],["1982-09-09",1.5723,1.5723,1.5723,1.5723,0.0],["1982-09-10",1.5723,1.5723,1.5723,1.5723,0.0],["1982-09-13",1.5723,1.6275,1.5723,1.5723,6000.0],["1982-09-14",1.5723,1.6275,1.5723,1.5723,800.0],["1982-09-15",1.5723,1.6275,1.5723,1.5723,1200.0],["1982-09-16",1.5723,1.6275,1.5723,1.5723,5600.0],["1982-09-17",1.5999,1.6275,1.5999,1.5999,800.0],["1982-09-20",1.5999,1.6275,1.5999,1.5999,400.0],["1982-09-21",1.5999,1.6275,1.5999,1.5999,1200.0],["1982-09-22",1.5999,1.6551,1.5999,1.5999,7200.0],["1982-09-23",1.5999,1.5999,1.5999,1.5999,0.0],["1982-09-24",1.5999,1.6275,1.5999,1.5999,800.0],["1982-09-27",1.5999,1.6551,1.5999,1.5999,4800.0],["1982-09-28",1.5999,1.5999,1.5999,1.5999,0.0],["1982-09-29",1.5999,1.5999,1.5999,1.5999,0.0],["1982-09-30",1.5999,1.6551,1.5999,1.5999,800.0],["1982-10-01",1.5999,1.6551,1.5999,1.5999,8800.0],["1982-10-04",1.5999,1.6551,1.5999,1.5999,20400.0],["1982-10-05",1.5999,1.6551,1.5999,1.5999,400.0],["1982-10-06",1.6275,1.6826,1.6275,1.6275,11200.0],["1982-10-07",1.7102,1.7654,1.7102,1.7102,22000.0],["1982-10-08",1.7102,1.7654,1.7102,1.7102,4400.0],["1982-10-11",1.8206,1.8757,1.8206,1.8206,17200.0],["1982-10-12",1.8206,1.8482,1.8206,1.8206,14000.0],["1982-10-13",1.8206,1.8482,1.8206,1.8206,51200.0],["1982-10-14",1.8206,1.8482,1.793,1.793,7600.0],["1982-10-15",1.793,1.8482,1.793,1.793,800.0],["1982-10-18",1.793,1.8482,1.793,1.793,6000.0],["1982-10-19",1.793,1.8482,1.793,1.793,1200.0],["1982-10-20",1.8206,1.8757,1.8206,1.8206,4400.0],["1982-10-21",1.8206,1.9033,1.8206,1.8206,16400.0],["1982-10-22",1.8206,1.9033,1.8206,1.8206,1600.0],["1982-10-25",1.8206,1.8757,1.8206,1.8206,34800.0],["1982-10-26",1.8206,1.8757,1.8206,1.8206,1200.0],["1982-10-27",1.8206,1.8757,1.8206,1.8206,400.0],["1982-10-28",1.8206,1.8757,1.8206,1.8206,400.0],["1982-10-29",1.8206,1.8482,1.8206,1.8206,3200.0],["1982-11-01",1.8206,1.8757,1.8206,1.8206,4400.0],["1982-11-02",1.8206,1.8757,1.8206,1.8206,8000.0],["1982-11-03",1.8757,1.9309,1.8757,1.8757,35600.0],["1982-11-04",1.9585,2.0137,1.9585,1.9585,19200.0],["1982-11-05",1.9585,2.0137,1.9585,1.9585,3200.0],["1982-11-08",1.9861,2.0412,1.9861,1.9861,21200.0],["1982-11-09",1.9861,2.0412,1.9861,1.9861,800.0],["1982-11-10",2.0137,2.0412,2.0137,2.0137,35600.0],["1982-11-11",2.0137,2.0688,2.0137,2.0137,23200.0],["1982-11-12",2.0137,2.0688,2.0137,2.0137,2000.0],["1982-11-15",2.0137,2.0412,2.0137,2.0137,103600.0],["1982-11-16",2.0137,2.0137,1.9861,1.9861,17200.0],["1982-11-17",1.9861,2.0688,1.9861,1.9861,21200.0],["1982-11-18",2.0137,2.0688,2.0137,2.0137,2800.0],["1982-11-19",2.0137,2.0688,2.0137,2.0137,81200.0],["1982-11-22",2.0137,2.0412,1.9861,1.9861,13200.0],["1982-11-23",1.9861,2.0412,1.9861,1.9861,32000.0],["1982-11-24",2.0137,2.0412,2.0137,2.0137,4400.0],["1982-11-26",2.0137,2.0688,2.0137,2.0137,8000.0],["1982-11-29",2.0137,2.0688,2.0137,2.0137,10400.0],["1982-11-30",2.0137,2.0137,2.0137,2.0137,0.0],["1982-12-01",2.0137,2.0688,2.0137,2.0137,75600.0],["1982-12-02",2.0137,2.0412,2.0137,2.0137,31600.0],["1982-12-03",2.0137,2.0137,2.0137,2.0137,0.0],["1982-12-06",2.0137,2.0688,2.0137,2.0137,110000.0],["1982-12-07",2.0137,2.0688,2.0137,2.0137,180400.0],["1982-12-08",2.0137,2.0688,2.0137,2.0137,3200.0],["1982-12-09",2.0137,2.0688,2.0137,2.0137,12400.0],["1982-12-10",2.0137,2.0688,2.0137,2.0137,14400.0],["1982-12-13",2.0137,2.0688,2.0137,2.0137,800.0],["1982-12-14",2.0137,2.0688,2.0137,2.0137,3200.0],["1982-12-15",2.0137,2.0688,2.0137,2.0137,2000.0],["1982-12-16",2.0137,2.0412,2.0137,2.0137,88400.0],["1982-12-17",2.0137,2.0688,2.0137,2.0137,22000.0],["1982-12-20",2.0137,2.0688,2.0137,2.0137,34000.0],["1982-12-21",2.0137,2.0688,2.0137,2.0137,12000.0],["1982-12-22",2.0137,2.0412,2.0137,2.0137,4000.0],["1982-12-23",2.0137,2.0412,2.0137,2.0137,102800.0],["1982-12-27",2.0137,2.0412,2.0137,2.0137,104800.0],["1982-12-28",2.0137,2.0688,2.0137,2.0137,125200.0],["1982-12-29",2.0412,2.124,2.0412,2.0412,32000.0],["1982-12-30",2.0688,2.1516,2.0688,2.0688,73600.0],["1982-12-31",2.1516,2.1792,2.1516,2.1516,64000.0],["1983-01-03",2.1516,2.1516,2.0688,2.0688,9600.0],["1983-01-04",2.0688,2.124,2.0688,2.0688,17600.0],["1983-01-05",2.0964,2.124,2.0964,2.0964,7600.0],["1983-01-06",2.0964,2.1516,2.0964,2.0964,7600.0],["1983-01-07",2.0964,2.1516,2.0964,2.0964,82800.0],["1983-01-10",2.124,2.1516,2.124,2.124,1600.0],["1983-01-11",2.124,2.1516,2.0964,2.0964,28000.0],["1983-01-12",2.0964,2.1516,2.0964,2.0964,24000.0],["1983-01-13",2.0964,2.1516,2.0964,2.0964,2000.0],["1983-01-14",2.0964,2.1516,2.0964,2.0964,4400.0],["1983-01-17",2.124,2.1516,2.124,2.124,234000.0],["1983-01-18",2.124,2.1792,2.0964,2.0964,9200.0],["1983-01-19",2.0964,2.0964,2.0412,2.0412,92800.0],["1983-01-20",2.0412,2.0412,2.0137,2.0137,113200.0],["1983-01-21",2.0137,2.0412,2.0137,2.0137,32400.0],["1983-01-24",2.0137,2.0137,2.0137,2.0137,0.0],["1983-01-25",2.0137,2.0412,1.9861,1.9861,16000.0],["1983-01-26",1.9861,2.0412,1.9861,1.9861,118400.0],["1983-01-27",1.9861,1.9861,1.9861,1.9861,0.0],["1983-01-28",2.0137,2.0412,2.0137,2.0137,800.0],["1983-01-31",2.0137,2.0412,2.0137,2.0137,3600.0],["1983-02-01",2.0137,2.0412,2.0137,2.0137,30400.0],["1983-02-02",2.0137,2.0412,2.0137,2.0137,5600.0],["1983-02-03",2.0137,2.0137,2.0137,2.0137,0.0],["1983-02-04",2.0137,2.0412,2.0137,2.0137,20000.0],["1983-02-07",2.0137,2.0412,2.0137,2.0137,3200.0],["1983-02-08",2.0137,2.0412,2.0137,2.0137,3200.0],["1983-02-09",2.0137,2.0412,2.0137,2.0137,8000.0],["1983-02-10",2.0137,2.0412,2.0137,2.0137,400.0],["1983-02-11",2.0137,2.0412,2.0137,2.0137,24400.0],["1983-02-14",2.0137,2.0412,2.0137,2.0137,4400.0],["1983-02-15",2.0137,2.0412,2.0137,2.0137,18000.0],["1983-02-16",2.0137,2.0412,2.0137,2.0137,1200.0],["1983-02-17",2.0137,2.0412,2.0137,2.0137,81200.0],["1983-02-18",2.0137,2.0412,2.0137,2.0137,6400.0],["1983-02-22",2.0137,2.0412,2.0137,2.0137,8000.0],["1983-02-23",2.0137,2.0412,2.0137,2.0137,17200.0],["1983-02-24",2.0137,2.0412,2.0137,2.0137,70400.0],["1983-02-25",2.0412,2.124,2.0412,2.0412,36000.0],["1983-02-28",2.0412,2.124,2.0412,2.0412,7200.0],["1983-03-01",2.0412,2.124,2.0412,2.0412,5600.0],["1983-03-02",2.0688,2.124,2.0688,2.0688,13200.0],["1983-03-03",2.0688,2.124,2.0688,2.0688,28400.0],["1983-03-04",2.0688,2.124,2.0688,2.0688,59200.0],["1983-03-07",2.0688,2.0964,2.0688,2.0688,23600.0],["1983-03-08",2.0688,2.0964,2.0688,2.0688,36000.0],["1983-03-09",2.0688,2.124,2.0688,2.0688,82800.0],["1983-03-10",2.0688,2.124,2.0412,2.0412,80400.0],["1983-03-11",2.0412,2.124,2.0412,2.0412,84800.0],["1983-03-14",2.0412,2.124,2.0412,2.0412,1600.0],["1983-03-15",2.0412,2.124,2.0412,2.0412,1600.0],["1983-03-16",2.0412,2.124,2.0412,2.0412,16400.0],["1983-03-17",2.0412,2.124,2.0412,2.0412,4000.0],["1983-03-18",2.0412,2.124,2.0412,2.0412,400.0],["1983-03-21",2.0688,2.124,2.0688,2.0688,8400.0],["1983-03-22",2.0688,2.1516,2.0688,2.0688,4800.0],["1983-03-23",2.0688,2.1516,2.0688,2.0688,269200.0],["1983-03-24",2.0688,2.1516,2.0688,2.0688,1200.0],["1983-03-25",2.0688,2.0688,2.0688,2.0688,0.0],["1983-03-28",2.0964,2.1792,2.0964,2.0964,10800.0],["1983-03-29",2.0964,2.0964,2.0964,2.0964,0.0],["1983-03-30",2.0964,2.1516,2.0964,2.0964,29600.0],["1983-03-31",2.0964,2.1516,2.0964,2.0964,610800.0],["1983-04-04",2.0964,2.1516,2.0964,2.0964,10000.0],["1983-04-05",2.0964,2.124,2.0964,2.0964,10000.0],["1983-04-06",2.0964,2.124,2.0964,2.0964,5200.0],["1983-04-07",2.0688,2.0688,2.0137,2.0137,7600.0],["1983-04-08",2.0137,2.0412,2.0137,2.0137,4000.0],["1983-04-11",2.0137,2.0412,2.0137,2.0137,9200.0],["1983-04-12",2.0137,2.0412,2.0137,2.0137,5600.0],["1983-04-13",2.0137,2.0412,2.0137,2.0137,2000.0],["1983-04-14",2.0137,2.0412,2.0137,2.0137,2000.0],["1983-04-15",2.0137,2.0412,2.0137,2.0137,2400.0],["1983-04-18",2.0137,2.0412,2.0137,2.0137,26000.0],["1983-04-19",2.0137,2.0412,2.0137,2.0137,44800.0],["1983-04-20",2.0137,2.0412,2.0137,2.0137,24000.0],["1983-04-21",2.0137,2.0412,2.0137,2.0137,3200.0],["1983-04-22",2.0137,2.0137,2.0137,2.0137,0.0],["1983-04-25",2.0137,2.0412,1.9861,1.9861,36800.0],["1983-04-26",1.9861,2.0412,1.9861,1.9861,0.0],["1983-04-27",1.9861,2.0412,1.9861,1.9861,16400.0],["1983-04-28",1.9861,2.0137,1.9861,1.9861,15600.0],["1983-04-29",1.9861,1.9861,1.9309,1.9309,25600.0],["1983-05-02",1.9309,1.9861,1.9309,1.9309,24400.0],["1983-05-03",1.9309,1.9861,1.9309,1.9309,10000.0],["1983-05-04",1.9309,1.9585,1.9309,1.9309,161200.0],["1983-05-05",1.9309,1.9861,1.9309,1.9309,8000.0],["1983-05-06",1.9861,2.0412,1.9861,1.9861,37200.0],["1983-05-09",1.9861,2.0412,1.9585,1.9585,48400.0],["1983-05-10",1.9861,2.0412,1.9861,1.9861,604000.0],["1983-05-11",2.0412,2.0964,2.0412,2.0412,552800.0],["1983-05-12",2.0412,2.124,2.0412,2.0412,6800.0],["1983-05-13",2.0688,2.124,2.0688,2.0688,1600.0],["1983-05-16",2.0688,2.124,2.0688,2.0688,2400.0],["1983-05-17",2.0688,2.1516,2.0688,2.0688,44800.0],["1983-05-18",2.124,2.1516,2.124,2.124,56000.0],["1983-05-19",2.124,2.1516,2.124,2.124,14800.0],["1983-05-20",2.124,2.1516,2.124,2.124,1600.0],["1983-05-23",2.124,2.124,2.124,2.124,0.0],["1983-05-24",2.124,2.1516,2.124,2.124,12800.0],["1983-05-25",2.124,2.124,2.124,2.124,0.0],["1983-05-26",2.124,2.1516,2.124,2.124,91200.0],["1983-05-27",2.124,2.1516,2.124,2.124,3200.0],["1983-05-31",2.124,2.1516,2.0964,2.0964,231600.0],["1983-06-01",2.0964,2.124,2.0688,2.0688,16000.0],["1983-06-02",2.0688,2.124,2.0412,2.0412,4000.0],["1983-06-03",2.0688,2.124,2.0688,2.0688,7200.0],["1983-06-06",2.0688,2.0688,2.0688,2.0688,0.0],["1983-06-07",2.0688,2.0688,2.0688,2.0688,0.0],["1983-06-08",2.0688,2.0964,2.0137,2.0137,33600.0],["1983-06-09",2.0137,2.0964,2.0137,2.0137,6000.0],["1983-06-10",2.0137,2.0137,2.0137,2.0137,0.0],["1983-06-13",2.0137,2.0964,2.0137,2.0137,400.0],["1983-06-14",2.0137,2.0964,2.0137,2.0137,2400.0],["1983-06-15",2.0137,2.0964,2.0137,2.0137,9200.0],["1983-06-16",2.124,2.1792,2.124,2.124,427600.0],["1983-06-17",2.1516,2.2068,2.1516,2.1516,8000.0],["1983-06-20",2.1516,2.2068,2.1516,2.1516,40800.0],["1983-06-21",2.2343,2.2895,2.2343,2.2343,135600.0],["1983-06-22",2.2895,2.3447,2.2895,2.2895,244800.0],["1983-06-23",2.3171,2.3723,2.3171,2.3171,74800.0],["1983-06-24",2.3171,2.3998,2.3171,2.3171,22000.0],["1983-06-27",2.3171,2.3723,2.3171,2.3171,31200.0],["1983-06-28",2.3171,2.3723,2.3171,2.3171,12000.0],["1983-06-29",2.3171,2.3171,2.2895,2.2895,48400.0],["1983-06-30",2.2895,2.3447,2.2895,2.2895,122400.0],["1983-07-01",2.2895,2.3447,2.2895,2.2895,1600.0],["1983-07-05",2.2895,2.3723,2.2895,2.2895,15600.0],["1983-07-06",2.2895,2.2895,2.2895,2.2895,0.0],["1983-07-07",2.2895,2.3723,2.2895,2.2895,1200.0],["1983-07-08",2.2895,2.3723,2.2895,2.2895,800.0],["1983-07-11",2.3171,2.3723,2.3171,2.3171,24800.0],["1983-07-12",2.3171,2.3723,2.2895,2.2895,0.0],["1983-07-13",2.2895,2.3723,2.2895,2.2895,400.0],["1983-07-14",2.2895,2.3723,2.2895,2.2895,1200.0],["1983-07-15",2.2895,2.2895,2.2895,2.2895,0.0],["1983-07-18",2.2895,2.3447,2.2895,2.2895,4000.0],["1983-07-19",2.2895,2.3447,2.2895,2.2895,40800.0],["1983-07-20",2.2895,2.3447,2.2895,2.2895,10800.0],["1983-07-21",2.2895,2.3447,2.2895,2.2895,2800.0],["1983-07-22",2.2895,2.3447,2.2895,2.2895,146000.0],["1983-07-25",2.2895,2.3447,2.2895,2.2895,22800.0],["1983-07-26",2.2895,2.3447,2.2895,2.2895,47600.0],["1983-07-27",2.4274,2.4826,2.4274,2.4274,35200.0],["1983-07-28",2.4274,2.4274,2.4274,2.4274,0.0],["1983-07-29",2.4274,2.4274,2.3447,2.3447,18000.0],["1983-08-01",2.3447,2.3998,2.3447,2.3447,2000.0],["1983-08-02",2.3447,2.3998,2.3447,2.3447,1200.0],["1983-08-03",2.3447,2.3998,2.3447,2.3447,24000.0],["1983-08-04",2.3447,2.3723,2.3171,2.3171,14400.0],["1983-08-05",2.3171,2.3723,2.3171,2.3171,800.0],["1983-08-08",2.3171,2.3723,2.3171,2.3171,2400.0],["1983-08-09",2.3171,2.3171,2.2619,2.2619,10400.0],["1983-08-10",2.2619,2.3171,2.2343,2.2343,2800.0],["1983-08-11",2.2343,2.3171,2.2343,2.2343,40400.0],["1983-08-12",2.2343,2.3171,2.2343,2.2343,5600.0],["1983-08-15",2.2619,2.3171,2.2619,2.2619,15200.0],["1983-08-16",2.2619,2.3171,2.2619,2.2619,36000.0],["1983-08-17",2.2619,2.3171,2.2619,2.2619,20400.0],["1983-08-18",2.2619,2.3171,2.2619,2.2619,29200.0],["1983-08-19",2.2619,2.3171,2.2619,2.2619,10000.0],["1983-08-22",2.2619,2.3171,2.2619,2.2619,1600.0],["1983-08-23",2.2619,2.3171,2.2619,2.2619,24400.0],["1983-08-24",2.2895,2.3171,2.2895,2.2895,221200.0],["1983-08-25",2.2895,2.3171,2.2895,2.2895,2000.0],["1983-08-26",2.2895,2.3171,2.2895,2.2895,3200.0],["1983-08-29",2.2895,2.3171,2.2895,2.2895,10000.0],["1983-08-30",2.2895,2.3171,2.2895,2.2895,3200.0],["1983-08-31",2.2895,2.3171,2.2895,2.2895,800.0],["1983-09-01",2.2895,2.3171,2.2895,2.2895,1600.0],["1983-09-02",2.2895,2.3171,2.2895,2.2895,4000.0],["1983-09-06",2.2895,2.3171,2.2895,2.2895,2800.0],["1983-09-07",2.2895,2.3447,2.2895,2.2895,10000.0],["1983-09-08",2.2895,2.3447,2.2895,2.2895,12400.0],["1983-09-09",2.3171,2.3447,2.3171,2.3171,3600.0],["1983-09-12",2.3171,2.3447,2.3171,2.3171,3200.0],["1983-09-13",2.3171,2.3447,2.2895,2.2895,1200.0],["1983-09-14",2.2895,2.3447,2.2895,2.2895,44800.0],["1983-09-15",2.2895,2.3447,2.2895,2.2895,19200.0],["1983-09-16",2.2895,2.3447,2.2895,2.2895,5600.0],["1983-09-19",2.2895,2.3723,2.2895,2.2895,62800.0],["1983-09-20",2.2895,2.3447,2.2895,2.2895,33200.0],["1983-09-21",2.2895,2.3447,2.2895,2.2895,22400.0],["1983-09-22",2.3171,2.3723,2.3171,2.3171,28000.0],["1983-09-23",2.3171,2.3723,2.3171,2.3171,5600.0],["1983-09-26",2.3723,2.4274,2.3723,2.3723,2000.0],["1983-09-27",2.3723,2.4274,2.3723,2.3723,11200.0],["1983-09-28",2.3723,2.4274,2.3723,2.3723,14800.0],["1983-09-29",2.3723,2.3998,2.3447,2.3447,24800.0],["1983-09-30",2.3447,2.3447,2.3447,2.3447,0.0],["1983-10-03",2.3447,2.3998,2.3447,2.3447,8800.0],["1983-10-04",2.3723,2.4274,2.3723,2.3723,31200.0],["1983-10-05",2.3723,2.455,2.3723,2.3723,14400.0],["1983-10-06",2.3998,2.455,2.3998,2.3998,4000.0],["1983-10-07",2.3998,2.455,2.3998,2.3998,68000.0],["1983-10-10",2.3998,2.455,2.3998,2.3998,4000.0],["1983-10-11",2.3998,2.455,2.3998,2.3998,8000.0],["1983-10-12",2.3998,2.455,2.3998,2.3998,8400.0],["1983-10-13",2.3998,2.455,2.3998,2.3998,100800.0],["1983-10-14",2.3998,2.455,2.3723,2.3723,4000.0],["1983-10-17",2.3723,2.3723,2.3723,2.3723,0.0],["1983-10-18",2.3723,2.4274,2.3723,2.3723,4000.0],["1983-10-19",2.3723,2.4274,2.3447,2.3447,800.0],["1983-10-20",2.3447,2.3447,2.3447,2.3447,0.0],["1983-10-21",2.3447,2.3998,2.3447,2.3447,2000.0],["1983-10-24",2.3447,2.3723,2.3171,2.3171,1600.0],["1983-10-25",2.3171,2.3723,2.3171,2.3171,40000.0],["1983-10-26",2.3171,2.3723,2.3171,2.3171,400.0],["1983-10-27",2.3171,2.3447,2.2619,2.2619,8000.0],["1983-10-28",2.2619,2.2619,2.2067,2.2067,15200.0],["1983-10-31",2.2067,2.2619,2.2067,2.2067,14000.0],["1983-11-01",2.2068,2.2068,2.1516,2.1516,50400.0],["1983-11-02",2.1516,2.2068,2.1516,2.1516,132000.0],["1983-11-03",2.1516,2.2068,2.1516,2.1516,1200.0],["1983-11-04",2.2067,2.2343,2.2067,2.2067,20000.0],["1983-11-07",2.2068,2.2343,2.1792,2.1792,400.0],["1983-11-08",2.1792,2.1792,2.1792,2.1792,0.0],["1983-11-09",2.2067,2.2343,2.2067,2.2067,800.0],["1983-11-10",2.2068,2.2343,2.1792,2.1792,11600.0],["1983-11-11",2.1792,2.2343,2.1792,2.1792,2000.0],["1983-11-14",2.2067,2.2343,2.2067,2.2067,6000.0],["1983-11-15",2.2067,2.2343,2.2067,2.2067,16000.0],["1983-11-16",2.2068,2.2343,2.1792,2.1792,45200.0],["1983-11-17",2.1792,2.2068,2.1516,2.1516,9200.0],["1983-11-18",2.1516,2.2068,2.1516,2.1516,12000.0],["1983-11-21",2.1792,2.2068,2.1792,2.1792,42800.0],["1983-11-22",2.1792,2.2343,2.1792,2.1792,19200.0],["1983-11-23",2.1792,2.1792,2.1792,2.1792,0.0],["1983-11-25",2.1792,2.2343,2.1516,2.1516,2800.0],["1983-11-28",2.1792,2.2343,2.1792,2.1792,10000.0],["1983-11-29",2.2067,2.2619,2.2067,2.2067,4400.0],["1983-11-30",2.2067,2.2067,2.2067,2.2067,0.0],["1983-12-01",2.2067,2.2619,2.2067,2.2067,3200.0],["1983-12-02",2.2067,2.2895,2.2067,2.2067,60400.0],["1983-12-05",2.2067,2.2895,2.2067,2.2067,26000.0],["1983-12-06",2.2067,2.2895,2.2067,2.2067,12000.0],["1983-12-07",2.2067,2.2895,2.2067,2.2067,27200.0],["1983-12-08",2.2067,2.2895,2.2067,2.2067,1600.0],["1983-12-09",2.2067,2.2067,2.2067,2.2067,0.0],["1983-12-12",2.2067,2.2895,2.2067,2.2067,4000.0],["1983-12-13",2.2067,2.2895,2.2067,2.2067,16800.0],["1983-12-14",2.2067,2.2895,2.2067,2.2067,13600.0],["1983-12-15",2.2067,2.2895,2.2067,2.2067,1200.0],["1983-12-16",2.2067,2.2619,2.2067,2.2067,24000.0],["1983-12-19",2.2067,2.2619,2.2067,2.2067,400.0],["1983-12-20",2.2067,2.2619,2.2067,2.2067,319600.0],["1983-12-21",2.2067,2.2619,2.2067,2.2067,5200.0],["1983-12-22",2.2067,2.2619,2.2067,2.2067,4000.0],["1983-12-23",2.2067,2.2619,2.2067,2.2067,5600.0],["1983-12-27",2.2067,2.2619,2.2067,2.2067,9600.0],["1983-12-28",2.2068,2.2619,2.1516,2.1516,6400.0],["1983-12-29",2.1792,2.2619,2.1792,2.1792,20000.0],["1983-12-30",2.3723,2.4274,2.3723,2.3723,90000.0],["1984-01-03",2.3723,2.4274,2.3723,2.3723,27600.0],["1984-01-04",2.3723,2.4274,2.3723,2.3723,54800.0],["1984-01-05",2.3723,2.3998,2.3723,2.3723,14000.0],["1984-01-06",2.3723,2.3998,2.3723,2.3723,3200.0],["1984-01-09",2.3723,2.3723,2.2895,2.2895,3200.0],["1984-01-10",2.2895,2.3723,2.2895,2.2895,400.0],["1984-01-11",2.2895,2.3723,2.2895,2.2895,4400.0],["1984-01-12",2.2895,2.3723,2.2895,2.2895,8800.0],["1984-01-13",2.2895,2.3723,2.2895,2.2895,800.0],["1984-01-16",2.2895,2.3447,2.2895,2.2895,38800.0],["1984-01-17",2.2895,2.3447,2.2895,2.2895,1600.0],["1984-01-18",2.2895,2.3447,2.2895,2.2895,11200.0],["1984-01-19",2.2895,2.3447,2.2895,2.2895,3200.0],["1984-01-20",2.2895,2.3447,2.2895,2.2895,8800.0],["1984-01-23",2.2895,2.3171,2.2619,2.2619,12400.0],["1984-01-24",2.2619,2.2619,2.2619,2.2619,0.0],["1984-01-25",2.2619,2.2895,2.2343,2.2343,400.0],["1984-01-26",2.2343,2.2343,2.2343,2.2343,0.0],["1984-01-27",2.2343,2.2895,2.2343,2.2343,0.0],["1984-01-30",2.2343,2.2895,2.2343,2.2343,2000.0],["1984-01-31",2.2343,2.2619,2.2067,2.2067,15200.0],["1984-02-01",2.2067,2.2619,2.2067,2.2067,800.0],["1984-02-02",2.2067,2.2619,2.2067,2.2067,8400.0],["1984-02-03",2.2067,2.2619,2.2067,2.2067,400.0],["1984-02-06",2.2067,2.2067,2.2067,2.2067,0.0],["1984-02-07",2.1792,2.1792,2.0964,2.0964,8400.0],["1984-02-08",2.0964,2.1516,2.0688,2.0688,5600.0],["1984-02-09",2.0688,2.0688,1.9861,1.9861,20800.0],["1984-02-10",1.9861,2.0412,1.9861,1.9861,800.0],["1984-02-13",1.9861,2.0412,1.9861,1.9861,8000.0],["1984-02-14",1.9861,2.0412,1.9861,1.9861,400.0],["1984-02-15",1.9861,1.9861,1.9861,1.9861,0.0],["1984-02-16",1.9861,1.9861,1.9861,1.9861,0.0],["1984-02-17",2.0137,2.0964,2.0137,2.0137,33600.0],["1984-02-21",2.0137,2.0964,2.0137,2.0137,26000.0],["1984-02-22",2.0412,2.1516,2.0412,2.0412,5200.0],["1984-02-23",2.0412,2.0412,2.0412,2.0412,0.0],["1984-02-24",2.0964,2.1516,2.0964,2.0964,4400.0],["1984-02-27",2.0964,2.1516,2.0964,2.0964,400.0],["1984-02-28",2.124,2.2343,2.124,2.124,10000.0],["1984-02-29",2.124,2.124,2.124,2.124,0.0],["1984-03-01",2.124,2.124,2.124,2.124,0.0],["1984-03-02",2.124,2.124,2.124,2.124,0.0],["1984-03-05",2.124,2.124,2.124,2.124,0.0],["1984-03-06",2.2067,2.2895,2.2067,2.2067,4000.0],["1984-03-07",2.2067,2.2895,2.2067,2.2067,8000.0],["1984-03-08",2.2067,2.2895,2.2067,2.2067,8400.0],["1984-03-09",2.2067,2.2895,2.2067,2.2067,66000.0],["1984-03-12",2.2067,2.2067,2.2067,2.2067,0.0],["1984-03-13",2.2067,2.2067,2.2067,2.2067,0.0],["1984-03-14",2.2343,2.2895,2.2343,2.2343,1200.0],["1984-03-15",2.2343,2.2895,2.2343,2.2343,1600.0],["1984-03-16",2.2619,2.3171,2.2619,2.2619,4400.0],["1984-03-19",2.2619,2.3447,2.2619,2.2619,13600.0],["1984-03-20",2.3723,2.4274,2.3723,2.3723,28400.0],["1984-03-21",2.3723,2.4274,2.3723,2.3723,42800.0],["1984-03-22",2.3723,2.4274,2.3723,2.3723,3200.0],["1984-03-23",2.3723,2.4274,2.3723,2.3723,14000.0],["1984-03-26",2.3723,2.4274,2.3171,2.3171,54000.0],["1984-03-27",2.3171,2.3171,2.3171,2.3171,0.0],["1984-03-28",2.3171,2.3171,2.3171,2.3171,0.0],["1984-03-29",2.3447,2.4274,2.3447,2.3447,4000.0],["1984-03-30",2.3447,2.3447,2.3447,2.3447,0.0],["1984-04-02",2.3447,2.3998,2.3171,2.3171,2400.0],["1984-04-03",2.3171,2.3998,2.3171,2.3171,5600.0],["1984-04-04",2.3171,2.3723,2.3171,2.3171,54800.0],["1984-04-05",2.3171,2.3723,2.3171,2.3171,4000.0],["1984-04-06",2.3171,2.3723,2.3171,2.3171,400.0],["1984-04-09",2.3171,2.3723,2.3171,2.3171,162000.0],["1984-04-10",2.3171,2.3723,2.3171,2.3171,3600.0],["1984-04-11",2.3171,2.3171,2.2619,2.2619,11600.0],["1984-04-12",2.2619,2.3171,2.2619,2.2619,7200.0],["1984-04-13",2.2619,2.3171,2.2619,2.2619,3200.0],["1984-04-16",2.2619,2.3171,2.2619,2.2619,21600.0],["1984-04-17",2.2619,2.3171,2.2343,2.2343,48400.0],["1984-04-18",2.2343,2.2895,2.2067,2.2067,2800.0],["1984-04-19",2.2067,2.2895,2.2067,2.2067,44000.0],["1984-04-23",2.2067,2.2895,2.2067,2.2067,400.0],["1984-04-24",2.2067,2.2067,2.2067,2.2067,0.0],["1984-04-25",2.2067,2.2895,2.2067,2.2067,2000.0],["1984-04-26",2.2067,2.2619,2.2067,2.2067,1200.0],["1984-04-27",2.2067,2.2067,2.2067,2.2067,0.0],["1984-04-30",2.2067,2.2067,2.2067,2.2067,0.0],["1984-05-01",2.2067,2.2619,2.2067,2.2067,3200.0],["1984-05-02",2.2067,2.2895,2.2067,2.2067,800.0],["1984-05-03",2.2067,2.2895,2.2067,2.2067,28000.0],["1984-05-04",2.2067,2.2895,2.2067,2.2067,400.0],["1984-05-07",2.2067,2.2895,2.2067,2.2067,3200.0],["1984-05-08",2.2067,2.2619,2.2067,2.2067,11200.0],["1984-05-09",2.2067,2.2619,2.2067,2.2067,8400.0],["1984-05-10",2.2068,2.2343,2.1792,2.1792,10800.0],["1984-05-11",2.1792,2.2343,2.1792,2.1792,1600.0],["1984-05-14",2.1792,2.2343,2.1792,2.1792,9200.0],["1984-05-15",2.1792,2.2343,2.1792,2.1792,1600.0],["1984-05-16",2.1792,2.2343,2.1792,2.1792,2000.0],["1984-05-17",2.1792,2.2068,2.1516,2.1516,9600.0],["1984-05-18",2.1516,2.2068,2.1516,2.1516,2000.0],["1984-05-21",2.1516,2.2068,2.1516,2.1516,1200.0],["1984-05-22",2.1516,2.2068,2.124,2.124,16800.0],["1984-05-23",2.124,2.2068,2.124,2.124,24800.0],["1984-05-24",2.124,2.124,2.0412,2.0412,41600.0],["1984-05-25",2.0412,2.0412,2.0412,2.0412,0.0],["1984-05-29",2.0412,2.0964,1.9861,1.9861,17600.0],["1984-05-30",1.9861,2.0688,1.9861,1.9861,400.0],["1984-05-31",1.9861,1.9861,1.9861,1.9861,0.0],["1984-06-01",1.9861,2.0688,1.9861,1.9861,2400.0],["1984-06-04",1.9861,1.9861,1.9861,1.9861,0.0],["1984-06-05",1.9861,1.9861,1.9861,1.9861,0.0],["1984-06-06",1.9861,2.0964,1.9861,1.9861,10000.0],["1984-06-07",1.9861,2.0964,1.9861,1.9861,800.0],["1984-06-08",1.9861,2.0688,1.9861,1.9861,16000.0],["1984-06-11",1.9861,2.0137,1.9309,1.9309,17600.0],["1984-06-12",1.9309,2.0137,1.9309,1.9309,400.0],["1984-06-13",1.9309,2.0137,1.9309,1.9309,1200.0],["1984-06-14",1.9309,1.9585,1.8757,1.8757,12400.0],["1984-06-15",1.8757,1.9585,1.8757,1.8757,52000.0],["1984-06-18",1.8757,1.8757,1.8757,1.8757,0.0],["1984-06-19",1.9033,1.9861,1.9033,1.9033,3200.0],["1984-06-20",1.9033,1.9033,1.9033,1.9033,0.0],["1984-06-21",1.9033,1.9585,1.9033,1.9033,6400.0],["1984-06-22",1.9033,1.9585,1.9033,1.9033,8000.0],["1984-06-25",1.9033,1.9585,1.8757,1.8757,4000.0],["1984-06-26",1.9033,1.9861,1.9033,1.9033,52000.0],["1984-06-27",1.9033,1.9861,1.9033,1.9033,44000.0],["1984-06-28",1.9033,1.9033,1.9033,1.9033,0.0],["1984-06-29",1.9033,1.9861,1.9033,1.9033,5200.0],["1984-07-02",1.9033,1.9033,1.9033,1.9033,0.0],["1984-07-03",1.9033,1.9585,1.9033,1.9033,400.0],["1984-07-05",1.9033,1.9033,1.9033,1.9033,0.0],["1984-07-06",1.9033,1.9585,1.9033,1.9033,40400.0],["1984-07-09",1.9033,1.9585,1.9033,1.9033,800.0],["1984-07-10",1.9033,1.9585,1.9033,1.9033,6800.0],["1984-07-11",1.9033,1.9585,1.9033,1.9033,1200.0],["1984-07-12",1.9033,1.9033,1.9033,1.9033,0.0],["1984-07-13",1.9033,1.9033,1.9033,1.9033,0.0],["1984-07-16",1.9033,1.9033,1.9033,1.9033,0.0],["1984-07-17",1.9033,1.9585,1.9033,1.9033,10800.0],["1984-07-18",1.9033,1.9585,1.9033,1.9033,400.0],["1984-07-19",1.9033,1.9585,1.9033,1.9033,32400.0],["1984-07-20",1.9033,1.9033,1.9033,1.9033,0.0],["1984-07-23",1.9033,1.9585,1.9033,1.9033,38000.0],["1984-07-24",1.9033,1.9309,1.9033,1.9033,60000.0],["1984-07-25",1.9033,1.9309,1.8482,1.8482,14400.0],["1984-07-26",1.8482,1.9309,1.8482,1.8482,1200.0],["1984-07-27",1.8757,1.9309,1.8757,1.8757,24800.0],["1984-07-30",1.8757,1.9309,1.8482,1.8482,1600.0],["1984-07-31",1.8482,1.9309,1.8482,1.8482,800.0],["1984-08-01",1.8482,1.8482,1.8482,1.8482,0.0],["1984-08-02",1.9033,1.9585,1.9033,1.9033,24800.0],["1984-08-03",1.9585,2.0688,1.9585,1.9585,11200.0],["1984-08-06",2.0412,2.124,2.0412,2.0412,8000.0],["1984-08-07",2.0412,2.0412,2.0412,2.0412,0.0],["1984-08-08",2.0412,2.124,2.0412,2.0412,2800.0],["1984-08-09",2.0412,2.124,2.0412,2.0412,4800.0],["1984-08-10",2.0688,2.1516,2.0688,2.0688,14000.0],["1984-08-13",2.0688,2.1792,2.0688,2.0688,2400.0],["1984-08-14",2.124,2.2068,2.124,2.124,2800.0],["1984-08-15",2.1792,2.2343,2.1792,2.1792,21600.0],["1984-08-16",2.1792,2.2343,2.1792,2.1792,20800.0],["1984-08-17",2.1792,2.2343,2.1792,2.1792,17600.0],["1984-08-20",2.1792,2.1792,2.1792,2.1792,0.0],["1984-08-21",2.1792,2.2343,2.1792,2.1792,10400.0],["1984-08-22",2.1792,2.2343,2.1792,2.1792,49600.0],["1984-08-23",2.1792,2.2343,2.1792,2.1792,2800.0],["1984-08-24",2.1792,2.2343,2.1792,2.1792,18000.0],["1984-08-27",2.1792,2.1792,2.1792,2.1792,0.0],["1984-08-28",2.1792,2.2343,2.1792,2.1792,42000.0],["1984-08-29",2.1792,2.2343,2.1792,2.1792,34400.0],["1984-08-30",2.1792,2.2343,2.1792,2.1792,800.0],["1984-08-31",2.1792,2.2343,2.1792,2.1792,6400.0],["1984-09-04",2.1792,2.2068,2.1792,2.1792,12000.0],["1984-09-05",2.1792,2.2068,2.1516,2.1516,6400.0],["1984-09-06",2.1516,2.1792,2.1516,2.1516,800.0],["1984-09-07",2.1516,2.1792,2.1516,2.1516,1200.0],["1984-09-10",2.1516,2.1792,2.1516,2.1516,800.0],["1984-09-11",2.1516,2.2067,2.0964,2.0964,22000.0],["1984-09-12",2.0964,2.1792,2.0964,2.0964,23200.0],["1984-09-13",2.0964,2.1792,2.0964,2.0964,40000.0],["1984-09-14",2.0964,2.0964,2.0964,2.0964,0.0],["1984-09-17",2.124,2.1792,2.124,2.124,11200.0],["1984-09-18",2.124,2.124,2.124,2.124,0.0],["1984-09-19",2.124,2.1792,2.124,2.124,1600.0],["1984-09-20",2.124,2.124,2.124,2.124,0.0],["1984-09-21",2.124,2.1792,2.124,2.124,27600.0],["1984-09-24",2.124,2.1792,2.124,2.124,6800.0],["1984-09-25",2.124,2.2068,2.124,2.124,800.0],["1984-09-26",2.124,2.1792,2.0964,2.0964,1600.0],["1984-09-27",2.0964,2.1792,2.0964,2.0964,60800.0],["1984-09-28",2.0964,2.0964,2.0964,2.0964,0.0],["1984-10-01",2.0964,2.1792,2.0964,2.0964,21600.0],["1984-10-02",2.124,2.1792,2.124,2.124,800.0],["1984-10-03",2.124,2.124,2.124,2.124,0.0],["1984-10-04",2.124,2.1792,2.124,2.124,2800.0],["1984-10-05",2.124,2.1792,2.124,2.124,2000.0],["1984-10-08",2.124,2.1792,2.124,2.124,8000.0],["1984-10-09",2.124,2.1792,2.124,2.124,2400.0],["1984-10-10",2.124,2.1792,2.0964,2.0964,6400.0],["1984-10-11",2.0964,2.1792,2.0964,2.0964,2000.0],["1984-10-12",2.0964,2.0964,2.0964,2.0964,0.0],["1984-10-15",2.0964,2.1516,2.0964,2.0964,8800.0],["1984-10-16",2.0964,2.1792,2.0964,2.0964,800.0],["1984-10-17",2.0964,2.0964,2.0964,2.0964,0.0],["1984-10-18",2.0964,2.0964,2.0964,2.0964,0.0],["1984-10-19",2.1516,2.2068,2.1516,2.1516,13600.0],["1984-10-22",2.1516,2.2343,2.1516,2.1516,23200.0],["1984-10-23",2.1792,2.2343,2.1792,2.1792,23600.0],["1984-10-24",2.1792,2.1792,2.1792,2.1792,0.0],["1984-10-25",2.1792,2.1792,2.1792,2.1792,0.0],["1984-10-26",2.1792,2.2343,2.1792,2.1792,800.0],["1984-10-29",2.1792,2.2343,2.1792,2.1792,1200.0],["1984-10-30",2.1792,2.2619,2.1792,2.1792,400.0],["1984-10-31",2.1792,2.2619,2.1792,2.1792,2400.0],["1984-11-01",2.1792,2.2619,2.1792,2.1792,1200.0],["1984-11-02",2.1792,2.2619,2.1792,2.1792,1200.0],["1984-11-05",2.1792,2.2619,2.1792,2.1792,2000.0],["1984-11-06",2.1792,2.1792,2.1792,2.1792,0.0],["1984-11-07",2.2067,2.2895,2.2067,2.2067,10000.0],["1984-11-08",2.2067,2.2895,2.2067,2.2067,400.0],["1984-11-09",2.2067,2.2619,2.2067,2.2067,4000.0],["1984-11-12",2.2068,2.2619,2.1792,2.1792,10000.0],["1984-11-13",2.1792,2.2343,2.1516,2.1516,10000.0],["1984-11-14",2.1516,2.1516,2.1516,2.1516,0.0],["1984-11-15",2.1516,2.2068,2.1516,2.1516,800.0],["1984-11-16",2.1516,2.1516,2.1516,2.1516,0.0],["1984-11-19",2.1516,2.2068,2.124,2.124,1600.0],["1984-11-20",2.124,2.124,2.124,2.124,0.0],["1984-11-21",2.124,2.2068,2.124,2.124,1200.0],["1984-11-23",2.124,2.124,2.124,2.124,0.0],["1984-11-26",2.1516,2.2068,2.1516,2.1516,4800.0],["1984-11-27",2.1516,2.1792,2.1516,2.1516,10000.0],["1984-11-28",2.1516,2.1792,2.0964,2.0964,5600.0],["1984-11-29",2.0964,2.1516,2.0688,2.0688,3200.0],["1984-11-30",2.0688,2.124,2.0688,2.0688,40000.0],["1984-12-03",2.0688,2.124,2.0688,2.0688,36000.0],["1984-12-04",2.0688,2.124,2.0688,2.0688,2400.0],["1984-12-05",2.0688,2.124,2.0688,2.0688,1200.0],["1984-12-06",2.0688,2.0688,2.0688,2.0688,0.0],["1984-12-07",2.0688,2.124,2.0688,2.0688,2400.0],["1984-12-10",2.0688,2.124,2.0688,2.0688,33200.0],["1984-12-11",2.0688,2.124,2.0688,2.0688,1200.0],["1984-12-12",2.0688,2.124,2.0688,2.0688,6400.0],["1984-12-13",2.0688,2.0688,2.0688,2.0688,0.0],["1984-12-14",2.0688,2.124,2.0688,2.0688,800.0],["1984-12-17",2.0688,2.124,2.0688,2.0688,23600.0],["1984-12-18",2.0964,2.1516,2.0964,2.0964,25200.0],["1984-12-19",2.1516,2.2068,2.1516,2.1516,33200.0],["1984-12-20",2.1516,2.2068,2.1516,2.1516,400.0],["1984-12-21",2.1516,2.2068,2.1516,2.1516,8800.0],["1984-12-24",2.1516,2.2068,2.1516,2.1516,0.0],["1984-12-26",2.1516,2.1516,2.1516,2.1516,0.0],["1984-12-27",2.1516,2.2068,2.1516,2.1516,149200.0],["1984-12-28",2.1516,2.2068,2.1516,2.1516,25600.0],["1984-12-31",2.2067,2.2619,2.2067,2.2067,44000.0],["1985-01-02",2.2068,2.2619,2.1792,2.1792,1200.0],["1985-01-03",2.1792,2.2343,2.1516,2.1516,20000.0],["1985-01-04",2.1516,2.2343,2.1516,2.1516,2800.0],["1985-01-07",2.1516,2.2343,2.1516,2.1516,2800.0],["1985-01-08",2.1516,2.2068,2.1516,2.1516,2400.0],["1985-01-09",2.1516,2.2068,2.1516,2.1516,4000.0],["1985-01-10",2.1792,2.2343,2.1792,2.1792,16000.0],["1985-01-11",2.1792,2.2343,2.1792,2.1792,20000.0],["1985-01-14",2.1792,2.2343,2.1792,2.1792,3600.0],["1985-01-15",2.1792,2.2343,2.1792,2.1792,4400.0],["1985-01-16",2.1792,2.2343,2.1792,2.1792,400.0],["1985-01-17",2.1792,2.2343,2.1792,2.1792,400.0],["1985-01-18",2.1792,2.2343,2.1792,2.1792,6400.0],["1985-01-21",2.1792,2.2343,2.1792,2.1792,4000.0],["1985-01-22",2.2343,2.2343,2.2343,2.2343,8000.0],["1985-01-23",2.2343,2.2895,2.2343,2.2619,139600.0],["1985-01-24",2.3033,2.3171,2.3033,2.3033,26000.0],["1985-01-25",2.3033,2.3171,2.2895,2.2895,14000.0],["1985-01-28",2.2895,2.3447,2.2619,2.3447,38400.0],["1985-01-29",2.3447,2.3447,2.2895,2.3171,16800.0],["1985-01-30",2.3171,2.4274,2.3171,2.4274,42400.0],["1985-01-31",2.4274,2.455,2.3723,2.455,16800.0],["1985-02-01",2.4274,2.4274,2.4274,2.4274,8400.0],["1985-02-04",2.455,2.455,2.455,2.455,800.0],["1985-02-05",2.4826,2.5102,2.4826,2.4826,3200.0],["1985-02-06",2.4826,2.5102,2.455,2.455,14400.0],["1985-02-07",2.5102,2.6481,2.5102,2.5653,44400.0],["1985-02-08",2.6205,2.6481,2.6205,2.6205,7600.0],["1985-02-11",2.6205,2.6481,2.5929,2.6205,21200.0],["1985-02-12",2.6067,2.6067,2.5929,2.5929,20800.0],["1985-02-13",2.5929,2.5929,2.5378,2.5929,14800.0],["1985-02-14",2.5929,2.5929,2.5653,2.5653,16800.0],["1985-02-15",2.5653,2.5929,2.5653,2.5929,23200.0],["1985-02-19",2.5791,2.5791,2.5653,2.5791,11600.0],["1985-02-20",2.5791,2.5791,2.5791,2.5791,0.0],["1985-02-21",2.5791,2.6067,2.5653,2.5653,45200.0],["1985-02-22",2.5653,2.5791,2.5653,2.5791,12000.0],["1985-02-25",2.5929,2.5929,2.5929,2.5929,4400.0],["1985-02-26",2.5929,2.5929,2.5653,2.5653,37200.0],["1985-02-27",2.5378,2.5378,2.5378,2.5378,800.0],["1985-02-28",2.5378,2.5653,2.5378,2.5653,6400.0],["1985-03-01",2.5653,2.5929,2.5516,2.5929,6800.0],["1985-03-04",2.5653,2.5653,2.5102,2.5653,13200.0],["1985-03-05",2.5653,2.5653,2.5378,2.5378,14800.0],["1985-03-06",2.5378,2.5653,2.524,2.5378,42000.0],["1985-03-07",2.5378,2.5653,2.5378,2.5378,104000.0],["1985-03-08",2.5378,2.5929,2.5378,2.5929,64800.0],["1985-03-11",2.5929,2.5929,2.5378,2.5653,80000.0],["1985-03-12",2.5378,2.5378,2.5378,2.5378,14400.0],["1985-03-13",2.5378,2.5929,2.5378,2.5653,58400.0],["1985-03-14",2.5378,2.5378,2.5378,2.5378,56000.0],["1985-03-15",2.5378,2.5378,2.4826,2.4826,20000.0],["1985-03-18",2.4826,2.5378,2.4826,2.5378,3600.0],["1985-03-19",2.455,2.455,2.4274,2.4274,6000.0],["1985-03-20",2.4274,2.5102,2.4274,2.455,2000.0],["1985-03-21",2.4826,2.4826,2.4826,2.4826,400.0],["1985-03-22",2.4826,2.4826,2.4826,2.4826,0.0],["1985-03-25",2.455,2.455,2.3998,2.455,5200.0],["1985-03-26",2.455,2.455,2.455,2.455,0.0],["1985-03-27",2.455,2.455,2.455,2.455,0.0],["1985-03-28",2.455,2.455,2.3998,2.3998,1200.0],["1985-03-29",2.3998,2.455,2.3998,2.3998,12800.0],["1985-04-01",2.3998,2.3998,2.3998,2.3998,6400.0],["1985-04-02",2.4274,2.4274,2.4274,2.4274,400.0],["1985-04-03",2.4274,2.4274,2.3998,2.3998,4400.0],["1985-04-04",2.4274,2.4274,2.4274,2.4274,400.0],["1985-04-08",2.3723,2.3723,2.3723,2.3723,5200.0],["1985-04-09",2.3447,2.3447,2.3171,2.3447,5200.0],["1985-04-10",2.3447,2.3447,2.3447,2.3447,800.0],["1985-04-11",2.3447,2.3447,2.3171,2.3447,6800.0],["1985-04-12",2.3447,2.3447,2.3447,2.3447,0.0],["1985-04-15",2.3447,2.3447,2.2343,2.2895,368800.0],["1985-04-16",2.2895,2.3171,2.2619,2.3171,15600.0],["1985-04-17",2.3171,2.3171,2.3171,2.3171,800.0],["1985-04-18",2.2343,2.2343,2.2343,2.2343,3200.0],["1985-04-19",2.2895,2.3447,2.2895,2.3171,112800.0],["1985-04-22",2.3171,2.3447,2.2895,2.3447,12800.0],["1985-04-23",2.3447,2.3447,2.3447,2.3447,0.0],["1985-04-24",2.3447,2.3447,2.3447,2.3447,2800.0],["1985-04-25",2.3447,2.3447,2.3447,2.3447,0.0],["1985-04-26",2.3447,2.3447,2.3447,2.3447,0.0],["1985-04-29",2.2895,2.2895,2.2895,2.2895,2000.0],["1985-04-30",2.2895,2.2895,2.2895,2.2895,0.0],["1985-05-01",2.3171,2.3171,2.3171,2.3171,6000.0],["1985-05-02",2.3171,2.3447,2.2895,2.3447,2800.0],["1985-05-03",2.3447,2.3447,2.3171,2.3447,80000.0],["1985-05-06",2.3447,2.3447,2.3447,2.3447,0.0],["1985-05-07",2.2895,2.2895,2.2895,2.2895,800.0],["1985-05-08",2.2895,2.2895,2.2895,2.2895,0.0],["1985-05-09",2.2895,2.2895,2.2895,2.2895,4800.0],["1985-05-10",2.2895,2.2895,2.2895,2.2895,0.0],["1985-05-13",2.2895,2.2895,2.2895,2.2895,0.0],["1985-05-14",2.2895,2.3309,2.2895,2.3171,48000.0],["1985-05-15",2.2895,2.2895,2.2895,2.2895,3200.0],["1985-05-16",2.2895,2.2895,2.2895,2.2895,0.0],["1985-05-17",2.2895,2.3171,2.2895,2.3171,4800.0],["1985-05-20",2.3171,2.3171,2.2895,2.3171,9600.0],["1985-05-21",2.3171,2.3309,2.2895,2.2895,14800.0],["1985-05-22",2.2895,2.3309,2.2895,2.2895,5200.0],["1985-05-23",2.3171,2.3171,2.3171,2.3171,2000.0],["1985-05-24",2.3171,2.3171,2.2895,2.3171,2800.0],["1985-05-28",2.2757,2.2757,2.2481,2.2757,720000.0],["1985-05-29",2.3171,2.3171,2.3171,2.3171,22000.0],["1985-05-30",2.2895,2.2895,2.2895,2.2895,800.0],["1985-05-31",2.2895,2.3171,2.2895,2.2895,16800.0],["1985-06-03",2.2895,2.3447,2.2895,2.3171,37600.0],["1985-06-04",2.3447,2.3447,2.3447,2.3447,400.0],["1985-06-05",2.3447,2.3723,2.3171,2.3723,3600.0],["1985-06-06",2.3723,2.3723,2.3723,2.3723,2000.0],["1985-06-07",2.3723,2.3723,2.3723,2.3723,2000.0],["1985-06-10",2.3723,2.3723,2.3171,2.3171,40400.0],["1985-06-11",2.3171,2.4274,2.3171,2.3171,17600.0],["1985-06-12",2.3447,2.4274,2.3447,2.3723,22400.0],["1985-06-13",2.3723,2.3723,2.3171,2.3171,54000.0],["1985-06-14",2.3171,2.3447,2.3171,2.3447,3600.0],["1985-06-17",2.3447,2.3447,2.3171,2.3171,2000.0],["1985-06-18",2.3171,2.3447,2.2895,2.3447,15200.0],["1985-06-19",2.3447,2.3447,2.3171,2.3171,13600.0],["1985-06-20",2.3171,2.3447,2.2895,2.2895,16800.0],["1985-06-21",2.2895,2.3447,2.2895,2.3447,95200.0],["1985-06-24",2.2895,2.2895,2.2895,2.2895,3600.0],["1985-06-25",2.2895,2.3447,2.2895,2.3309,44000.0],["1985-06-26",2.3309,2.3447,2.3171,2.3447,6400.0],["1985-06-27",2.3447,2.3447,2.2895,2.3171,56000.0],["1985-06-28",2.3171,2.3723,2.3171,2.3723,29600.0],["1985-07-01",2.3447,2.3447,2.3171,2.3447,427600.0],["1985-07-02",2.3447,2.3447,2.3171,2.3447,5200.0],["1985-07-03",2.3447,2.3723,2.3447,2.3723,2800.0],["1985-07-05",2.3723,2.5653,2.3723,2.5653,33200.0],["1985-07-08",2.5653,2.5653,2.5102,2.5102,2800.0],["1985-07-09",2.5102,2.5929,2.5102,2.5378,4000.0],["1985-07-10",2.5378,2.5378,2.5378,2.5378,2400.0],["1985-07-11",2.5378,2.5929,2.5378,2.5378,6000.0],["1985-07-12",2.5929,2.5929,2.5929,2.5929,1600.0],["1985-07-15",2.5929,2.5929,2.5653,2.5653,80000.0],["1985-07-16",2.5653,2.5929,2.5378,2.5929,70800.0],["1985-07-17",2.6481,2.7033,2.6481,2.6481,62400.0],["1985-07-18",2.6205,2.6205,2.5929,2.6205,8800.0],["1985-07-19",2.6205,2.6481,2.5653,2.6481,23600.0],["1985-07-22",2.6481,2.6481,2.5653,2.6481,1600.0],["1985-07-23",2.5653,2.5653,2.5653,2.5653,1600.0],["1985-07-24",2.5653,2.5653,2.5102,2.5653,17200.0],["1985-07-25",2.5102,2.5102,2.455,2.455,16400.0],["1985-07-26",2.455,2.455,2.3998,2.455,31200.0],["1985-07-29",2.455,2.455,2.3998,2.455,66800.0],["1985-07-30",2.455,2.4826,2.4274,2.4274,36800.0],["1985-07-31",2.4274,2.4826,2.3998,2.3998,21600.0],["1985-08-01",2.455,2.455,2.455,2.455,14000.0],["1985-08-02",2.455,2.4688,2.4274,2.4688,19600.0],["1985-08-05",2.4412,2.4412,2.4274,2.4412,20400.0],["1985-08-06",2.4412,2.455,2.4274,2.4274,4400.0],["1985-08-07",2.4274,2.4826,2.4274,2.4274,4800.0],["1985-08-08",2.4274,2.4826,2.4274,2.4826,78800.0],["1985-08-09",2.4412,2.4412,2.4274,2.4412,19600.0],["1985-08-12",2.4412,2.455,2.4274,2.4274,18400.0],["1985-08-13",2.4274,2.4274,2.3998,2.3998,12800.0],["1985-08-14",2.3998,2.4412,2.3723,2.4274,94400.0],["1985-08-15",2.4274,2.455,2.4274,2.455,11200.0],["1985-08-16",2.4274,2.4274,2.3998,2.3998,10000.0],["1985-08-19",2.455,2.455,2.455,2.455,5600.0],["1985-08-20",2.455,2.455,2.3998,2.455,4400.0],["1985-08-21",2.455,2.4826,2.3998,2.4274,30000.0],["1985-08-22",2.4274,2.455,2.3998,2.3998,19200.0],["1985-08-23",2.3998,2.3998,2.3998,2.3998,17600.0],["1985-08-26",2.4274,2.455,2.4274,2.455,10400.0],["1985-08-27",2.455,2.455,2.3998,2.455,180800.0],["1985-08-28",2.455,2.5102,2.455,2.5102,22000.0],["1985-08-29",2.5102,2.5102,2.4826,2.4826,3200.0],["1985-08-30",2.5102,2.5102,2.5102,2.5102,3600.0],["1985-09-03",2.5102,2.5102,2.4274,2.4274,14800.0],["1985-09-04",2.4274,2.5102,2.4274,2.5102,88400.0],["1985-09-05",2.5102,2.6481,2.5102,2.6481,18000.0],["1985-09-06",2.6481,2.6481,2.6481,2.6481,2800.0],["1985-09-09",2.6481,2.6757,2.5929,2.5929,28800.0],["1985-09-10",2.5929,2.5929,2.5929,2.5929,4000.0],["1985-09-11",2.5929,2.5929,2.5102,2.5102,55600.0],["1985-09-12",2.5102,2.5653,2.5102,2.5102,57600.0],["1985-09-13",2.5102,2.5378,2.5102,2.5102,49600.0],["1985-09-16",2.5102,2.5378,2.5102,2.5102,2800.0],["1985-09-17",2.5102,2.5378,2.4826,2.4964,178800.0],["1985-09-18",2.4964,2.5102,2.4274,2.4274,70800.0],["1985-09-19",2.4274,2.5102,2.4274,2.455,24400.0],["1985-09-20",2.4688,2.5378,2.4688,2.5378,34400.0],["1985-09-23",2.5378,2.5378,2.4274,2.4274,26800.0],["1985-09-24",2.4274,2.4964,2.4274,2.4274,2400.0],["1985-09-25",2.4826,2.5102,2.4826,2.4826,12000.0],["1985-09-26",2.4826,2.5378,2.4826,2.5378,87600.0],["1985-09-30",2.5378,2.5653,2.4826,2.5653,19600.0],["1985-10-01",2.5653,2.5653,2.5378,2.5653,17200.0],["1985-10-02",2.5653,2.5653,2.5378,2.5653,71200.0],["1985-10-03",2.5653,2.6205,2.5102,2.6205,282800.0],["1985-10-04",2.6205,2.6481,2.5653,2.6481,42400.0],["1985-10-07",2.6481,2.6481,2.5653,2.6481,74400.0],["1985-10-08",2.6481,2.6481,2.5929,2.5929,32800.0],["1985-10-09",2.5929,2.6481,2.5653,2.5653,24000.0],["1985-10-10",2.5653,2.6481,2.5653,2.6481,7200.0],["1985-10-11",2.6481,2.6757,2.6205,2.6205,10000.0],["1985-10-14",2.6205,2.6757,2.6205,2.6481,34400.0],["1985-10-15",2.6481,2.6757,2.6343,2.6481,93600.0],["1985-10-16",2.7033,2.7584,2.7033,2.7584,13600.0],["1985-10-17",2.7584,2.8412,2.7584,2.7584,171200.0],["1985-10-18",2.7584,2.786,2.7033,2.7446,65200.0],["1985-10-21",2.7446,2.7584,2.7033,2.7309,9200.0],["1985-10-22",2.7309,2.7309,2.7033,2.7033,10000.0],["1985-10-23",2.7309,2.7584,2.7309,2.7584,12800.0],["1985-10-24",2.7309,2.7309,2.7033,2.7309,27600.0],["1985-10-25",2.7309,2.7309,2.6757,2.7309,1200.0],["1985-10-28",2.6481,2.6481,2.6481,2.6481,2400.0],["1985-10-29",2.6481,2.6895,2.6481,2.6481,10800.0],["1985-10-30",2.6481,2.6757,2.6205,2.6481,44800.0],["1985-10-31",2.6481,2.6481,2.5653,2.5929,16800.0],["1985-11-01",2.5929,2.5929,2.5378,2.5378,17200.0],["1985-11-04",2.5378,2.5653,2.5102,2.5102,26800.0],["1985-11-05",2.5102,2.5378,2.4826,2.4826,3200.0],["1985-11-06",2.4826,2.5378,2.4826,2.4826,12800.0],["1985-11-07",2.4826,2.5378,2.4826,2.5102,26400.0],["1985-11-08",2.5102,2.5378,2.4826,2.5378,9600.0],["1985-11-11",2.5378,2.5378,2.455,2.5378,154400.0],["1985-11-12",2.5378,2.5378,2.5102,2.5378,74000.0],["1985-11-13",2.5378,2.5378,2.5378,2.5378,0.0],["1985-11-14",2.5378,2.5378,2.4826,2.5378,10800.0],["1985-11-15",2.5378,2.5378,2.5378,2.5378,15200.0],["1985-11-18",2.5378,2.5378,2.5102,2.5378,95600.0],["1985-11-19",2.5378,2.5378,2.5102,2.5102,26400.0],["1985-11-20",2.5102,2.5516,2.5102,2.5378,135200.0],["1985-11-21",2.5378,2.5516,2.5102,2.5378,61200.0],["1985-11-22",2.5929,2.6757,2.5929,2.6757,17200.0],["1985-11-25",2.6481,2.6481,2.5929,2.6481,8400.0],["1985-11-26",2.6481,2.6481,2.5653,2.6481,16000.0],["1985-11-27",2.6481,2.6481,2.5929,2.6481,19200.0],["1985-11-29",2.6481,2.6481,2.6481,2.6481,0.0],["1985-12-02",2.6481,2.6757,2.6205,2.6205,33200.0],["1985-12-03",2.6205,2.6757,2.5929,2.6757,13200.0],["1985-12-04",2.6481,2.6481,2.5929,2.6481,37600.0],["1985-12-05",2.6481,2.6481,2.6205,2.6481,31600.0],["1985-12-06",2.6481,2.6481,2.5929,2.6481,8000.0],["1985-12-09",2.6481,2.6481,2.5929,2.5929,24400.0],["1985-12-10",2.6205,2.6481,2.6205,2.6481,103600.0],["1985-12-11",2.6481,2.7309,2.6481,2.7033,96800.0],["1985-12-12",2.7033,2.7309,2.7033,2.7309,113600.0],["1985-12-13",2.7309,2.7309,2.7033,2.7309,62000.0],["1985-12-16",2.7309,2.7584,2.7033,2.7584,80000.0],["1985-12-17",2.7584,2.786,2.7309,2.7309,5600.0],["1985-12-18",2.7309,2.7309,2.7309,2.7309,0.0],["1985-12-19",2.7309,2.786,2.6481,2.7033,38000.0],["1985-12-20",2.7033,2.7033,2.6205,2.7033,62000.0],["1985-12-23",2.7033,2.7033,2.6481,2.6481,54000.0],["1985-12-24",2.6481,2.7033,2.6481,2.6619,5200.0],["1985-12-26",2.6757,2.7033,2.6757,2.7033,16800.0],["1985-12-27",2.6757,2.6757,2.6205,2.6205,56000.0],["1985-12-30",2.6205,2.6757,2.5653,2.6205,38000.0],["1985-12-31",2.6205,2.6205,2.5653,2.5929,7600.0],["1986-01-02",2.5929,2.6205,2.5653,2.5653,15200.0],["1986-01-03",2.5653,2.6205,2.5653,2.6205,46000.0],["1986-01-06",2.6205,2.6205,2.5378,2.5929,110800.0],["1986-01-07",2.5929,2.5929,2.5378,2.5378,61200.0],["1986-01-08",2.5378,2.5653,2.5378,2.5653,30400.0],["1986-01-09",2.5516,2.5516,2.4826,2.4826,32000.0],["1986-01-10",2.4826,2.5378,2.3998,2.3998,26400.0],["1986-01-13",2.3998,2.4826,2.3998,2.4826,8000.0],["1986-01-14",2.4826,2.5102,2.455,2.5102,22800.0],["1986-01-15",2.5102,2.5102,2.4274,2.5102,592800.0],["1986-01-16",2.5102,2.5653,2.5102,2.5378,76000.0],["1986-01-17",2.5378,2.5653,2.5378,2.5653,115600.0],["1986-01-20",2.5653,2.5929,2.5378,2.5929,12400.0],["1986-01-21",2.5929,2.5929,2.5653,2.5929,122400.0],["1986-01-22",2.5929,2.6205,2.5378,2.5378,30400.0],["1986-01-23",2.5929,2.5929,2.5929,2.5929,400.0],["1986-01-24",2.5929,2.6205,2.5929,2.5929,10000.0],["1986-01-27",2.5929,2.6205,2.5653,2.5653,16800.0],["1986-01-28",2.5929,2.6481,2.5929,2.6343,118800.0],["1986-01-29",2.6343,2.6481,2.5929,2.5929,68000.0],["1986-01-30",2.5929,2.6205,2.5929,2.6205,31600.0],["1986-01-31",2.6205,2.6205,2.6205,2.6205,3600.0],["1986-02-03",2.6205,2.6205,2.5653,2.5653,486800.0],["1986-02-04",2.6205,2.6205,2.6205,2.6205,5200.0],["1986-02-05",2.6205,2.6481,2.6067,2.6481,48000.0],["1986-02-06",2.6481,2.6481,2.5929,2.6481,2800.0],["1986-02-07",2.6481,2.7309,2.6481,2.7309,31200.0],["1986-02-10",2.7309,2.786,2.7033,2.786,36400.0],["1986-02-11",2.786,2.8136,2.7584,2.8136,265200.0],["1986-02-12",2.8136,2.8136,2.7309,2.7584,6000.0],["1986-02-13",2.7584,2.7584,2.7584,2.7584,0.0],["1986-02-14",2.7584,2.786,2.7309,2.786,1200.0],["1986-02-18",2.786,2.8136,2.7309,2.7309,25200.0],["1986-02-19",2.7309,2.786,2.7309,2.786,309200.0],["1986-02-20",2.7584,2.7584,2.7584,2.7584,8400.0],["1986-02-21",2.7584,2.7584,2.7033,2.7309,78000.0],["1986-02-24",2.7309,2.7584,2.7033,2.7033,6800.0],["1986-02-25",2.7033,2.7033,2.7033,2.7033,0.0],["1986-02-26",2.7033,2.7033,2.7033,2.7033,1600.0],["1986-02-27",2.7033,2.7584,2.7033,2.7309,99200.0],["1986-02-28",2.7584,2.7584,2.7584,2.7584,400.0],["1986-03-03",2.7584,2.7584,2.7584,2.7584,5600.0],["1986-03-04",2.7584,2.7584,2.7033,2.7171,12000.0],["1986-03-05",2.7033,2.7033,2.6205,2.6757,22000.0],["1986-03-06",2.6757,2.6757,2.6205,2.6757,37200.0],["1986-03-07",2.6757,2.6757,2.6205,2.6205,7200.0],["1986-03-10",2.6205,2.6757,2.5653,2.6205,8800.0],["1986-03-11",2.6481,2.6481,2.6481,2.6481,9200.0],["1986-03-12",2.6481,2.6481,2.5929,2.6205,52000.0],["1986-03-13",2.6205,2.6481,2.6205,2.6205,19600.0],["1986-03-14",2.6205,2.6205,2.5653,2.6205,12000.0],["1986-03-17",2.6205,2.6757,2.5929,2.5929,83600.0],["1986-03-18",2.5929,2.6757,2.5929,2.6757,7200.0],["1986-03-19",2.6757,2.6757,2.6205,2.6343,87200.0],["1986-03-20",2.6481,2.6757,2.6481,2.6757,80400.0],["1986-03-21",2.6757,2.7309,2.6343,2.7309,124400.0],["1986-03-24",2.7309,2.7309,2.7033,2.7033,8800.0],["1986-03-25",2.7033,2.7309,2.6481,2.7309,19200.0],["1986-03-26",2.7309,2.7309,2.6757,2.7309,5600.0],["1986-03-27",2.7309,2.7309,2.6757,2.6757,28400.0],["1986-03-31",2.6757,2.6757,2.6481,2.6481,15200.0],["1986-04-01",2.6481,2.7033,2.6205,2.7033,26800.0],["1986-04-02",2.6481,2.6481,2.6205,2.6481,12000.0],["1986-04-03",2.6481,2.6481,2.6205,2.6205,22000.0],["1986-04-04",2.6205,2.6205,2.5653,2.5929,100000.0],["1986-04-07",2.5929,2.6205,2.5653,2.6067,20400.0],["1986-04-08",2.6067,2.6757,2.6067,2.6757,36000.0],["1986-04-09",2.6481,2.6481,2.5102,2.5102,34000.0],["1986-04-10",2.5102,2.5653,2.5102,2.5653,35600.0],["1986-04-11",2.5653,2.5653,2.5102,2.5653,198000.0],["1986-04-14",2.5653,2.5653,2.5102,2.5102,18800.0],["1986-04-15",2.5102,2.5653,2.5102,2.5102,17600.0],["1986-04-16",2.5102,2.5653,2.5102,2.5102,114400.0],["1986-04-17",2.5102,2.5653,2.5102,2.5378,29200.0],["1986-04-18",2.5378,2.5378,2.455,2.455,84400.0],["1986-04-21",2.455,2.5378,2.3998,2.3998,20000.0],["1986-04-22",2.3998,2.4826,2.3998,2.455,26400.0],["1986-04-23",2.455,2.455,2.3998,2.4274,17600.0],["1986-04-24",2.4274,2.455,2.3998,2.3998,34000.0],["1986-04-25",2.3998,2.4274,2.3998,2.3998,66400.0],["1986-04-28",2.3998,2.4274,2.3998,2.4274,7600.0],["1986-04-29",2.4274,2.4274,2.3998,2.4274,1200.0],["1986-04-30",2.4274,2.4274,2.3447,2.3447,93600.0],["1986-05-01",2.3447,2.3723,2.2895,2.3447,71600.0],["1986-05-02",2.3447,2.3447,2.2895,2.3171,21600.0],["1986-05-05",2.3171,2.3447,2.2895,2.3447,19600.0],["1986-05-06",2.3447,2.3447,2.2895,2.3447,35600.0],["1986-05-07",2.3447,2.3447,2.2895,2.3447,9600.0],["1986-05-08",2.3447,2.3447,2.2895,2.2895,6000.0],["1986-05-09",2.2895,2.3447,2.2895,2.3447,40800.0],["1986-05-12",2.3447,2.3447,2.2895,2.2895,10400.0],["1986-05-13",2.2895,2.3447,2.2895,2.3447,203600.0],["1986-05-14",2.3447,2.3447,2.2895,2.3447,4800.0],["1986-05-15",2.3447,2.3447,2.2895,2.2895,6000.0],["1986-05-16",2.2895,2.3447,2.2895,2.3171,486400.0],["1986-05-19",2.3171,2.3447,2.2895,2.3447,15600.0],["1986-05-20",2.3447,2.3447,2.2619,2.3171,46800.0],["1986-05-21",2.3171,2.3447,2.2619,2.3447,22400.0],["1986-05-22",2.3447,2.3447,2.2619,2.3447,24000.0],["1986-05-23",2.3447,2.3447,2.3447,2.3447,4400.0],["1986-05-27",2.3447,2.3447,2.2619,2.3447,26400.0],["1986-05-28",2.3447,2.4274,2.2895,2.3447,62800.0],["1986-05-29",2.3447,2.4274,2.3447,2.4274,251600.0],["1986-05-30",2.4274,2.4826,2.3998,2.455,144800.0],["1986-06-02",2.455,2.455,2.3998,2.455,18800.0],["1986-06-03",2.455,2.6205,2.455,2.5378,615600.0],["1986-06-04",2.5653,2.6481,2.5653,2.6481,140400.0],["1986-06-05",2.6481,2.6481,2.5929,2.6205,324400.0],["1986-06-06",2.6205,2.6481,2.5929,2.6481,325200.0],["1986-06-09",2.6343,2.6343,2.5653,2.5653,22400.0],["1986-06-10",2.5929,2.6757,2.5929,2.6757,27200.0],["1986-06-11",2.6757,2.6757,2.6205,2.6757,430400.0],["1986-06-12",2.6757,2.7309,2.6481,2.7309,10000.0],["1986-06-13",2.7309,2.786,2.7033,2.7584,276400.0],["1986-06-16",2.7584,2.786,2.7309,2.7584,60000.0],["1986-06-17",2.7584,2.786,2.7309,2.786,110800.0],["1986-06-18",2.786,2.786,2.7309,2.786,39600.0],["1986-06-19",2.786,2.8412,2.7309,2.8412,968400.0],["1986-06-20",2.8412,2.8688,2.786,2.786,203600.0],["1986-06-23",2.786,2.8688,2.786,2.8412,73600.0],["1986-06-24",2.8412,2.8688,2.786,2.8136,11200.0],["1986-06-25",2.8136,2.8412,2.786,2.786,8000.0],["1986-06-26",2.786,2.8412,2.786,2.8412,40000.0],["1986-06-27",2.8412,2.8412,2.786,2.8412,166400.0],["1986-06-30",2.8412,2.8412,2.786,2.8412,18400.0],["1986-07-01",2.8412,2.8412,2.8136,2.8412,76400.0],["1986-07-02",2.8412,2.8688,2.8136,2.8688,38400.0],["1986-07-03",2.8688,2.8964,2.8412,2.8964,120800.0],["1986-07-07",2.8964,2.8964,2.8412,2.8412,21200.0],["1986-07-08",2.8412,2.8412,2.7309,2.7309,52800.0],["1986-07-09",2.7309,2.786,2.7309,2.786,8800.0],["1986-07-10",2.786,2.786,2.7309,2.786,4800.0],["1986-07-11",2.786,2.786,2.786,2.786,2000.0],["1986-07-14",2.7584,2.7584,2.7309,2.7309,46800.0],["1986-07-15",2.7309,2.7584,2.7309,2.7584,74800.0],["1986-07-16",2.7584,2.786,2.7309,2.7584,843600.0],["1986-07-17",2.7584,2.8412,2.7584,2.8136,96000.0],["1986-07-18",2.8136,2.8136,2.7584,2.7584,62800.0],["1986-07-21",2.7584,2.786,2.7309,2.786,202000.0],["1986-07-22",2.7584,2.7584,2.7584,2.7584,2000.0],["1986-07-23",2.7309,2.7309,2.6895,2.6895,170000.0],["1986-07-24",2.6895,2.7309,2.6481,2.7309,11600.0],["1986-07-25",2.6205,2.6205,2.6205,2.6205,32800.0],["1986-07-28",2.5929,2.5929,2.4826,2.4826,19600.0],["1986-07-29",2.4826,2.5378,2.4826,2.5378,20400.0],["1986-07-30",2.5378,2.5378,2.4826,2.5378,100000.0],["1986-07-31",2.5378,2.5378,2.4826,2.5102,17600.0],["1986-08-01",2.5102,2.5102,2.4826,2.5102,800.0],["1986-08-04",2.4826,2.4826,2.4826,2.4826,8400.0],["1986-08-05",2.4826,2.5102,2.455,2.5102,161200.0],["1986-08-06",2.455,2.455,2.455,2.455,800.0],["1986-08-07",2.455,2.5102,2.455,2.455,70000.0],["1986-08-08",2.455,2.5102,2.455,2.4826,176400.0],["1986-08-11",2.4826,2.4826,2.4826,2.4826,0.0],["1986-08-12",2.4826,2.5102,2.4274,2.4274,8800.0],["1986-08-13",2.4274,2.4826,2.3998,2.4274,42000.0],["1986-08-14",2.4274,2.455,2.3723,2.3723,10000.0],["1986-08-15",2.3723,2.3723,2.3723,2.3723,0.0],["1986-08-18",2.3723,2.455,2.3723,2.3723,5200.0],["1986-08-19",2.4274,2.4274,2.4274,2.4274,1600.0],["1986-08-20",2.4274,2.4274,2.3723,2.3723,33200.0],["1986-08-21",2.3723,2.386,2.3723,2.3723,13200.0],["1986-08-22",2.3723,2.4274,2.3447,2.3723,194400.0],["1986-08-25",2.3723,2.4274,2.3447,2.3447,41600.0],["1986-08-26",2.3447,2.4274,2.3447,2.4274,45600.0],["1986-08-27",2.3998,2.3998,2.3447,2.3998,22400.0],["1986-08-28",2.3998,2.5378,2.3447,2.5378,74800.0],["1986-08-29",2.5378,2.5929,2.5102,2.5929,55600.0],["1986-09-02",2.5653,2.5653,2.455,2.5102,85600.0],["1986-09-03",2.5102,2.5378,2.455,2.5378,130800.0],["1986-09-04",2.5378,2.7309,2.5378,2.6757,65600.0],["1986-09-05",2.6757,2.6757,2.6481,2.6757,21600.0],["1986-09-08",2.7033,2.7033,2.7033,2.7033,2400.0],["1986-09-09",2.7033,2.7584,2.7033,2.7584,250400.0],["1986-09-10",2.7309,2.7309,2.7033,2.7033,64800.0],["1986-09-11",2.7033,2.7584,2.6481,2.6481,193200.0],["1986-09-12",2.5929,2.5929,2.5378,2.5929,130800.0],["1986-09-15",2.5653,2.5653,2.5378,2.5653,60800.0],["1986-09-16",2.5653,2.5929,2.5378,2.5929,17600.0],["1986-09-17",2.5378,2.5378,2.5378,2.5378,2800.0],["1986-09-18",2.5378,2.5378,2.5378,2.5378,400.0],["1986-09-19",2.5378,2.5929,2.5378,2.5653,33200.0],["1986-09-22",2.5929,2.5929,2.5929,2.5929,12000.0],["1986-09-23",2.5929,2.5929,2.5653,2.5653,5600.0],["1986-09-24",2.5653,2.6757,2.5653,2.6757,2000.0],["1986-09-25",2.6757,2.6757,2.5653,2.5653,3200.0],["1986-09-26",2.5653,2.7033,2.5653,2.7033,35600.0],["1986-09-29",2.7033,2.7033,2.6481,2.6481,34000.0],["1986-09-30",2.6481,2.6757,2.5791,2.5791,116400.0],["1986-10-01",2.5791,2.5929,2.5653,2.5929,92000.0],["1986-10-02",2.5929,2.5929,2.5378,2.5929,66000.0],["1986-10-03",2.5929,2.5929,2.5378,2.5929,18400.0],["1986-10-06",2.5929,2.5929,2.4688,2.4688,43200.0],["1986-10-07",2.4826,2.5102,2.4826,2.4826,2800.0],["1986-10-08",2.4826,2.4826,2.4826,2.4826,0.0],["1986-10-09",2.4826,2.5653,2.4412,2.5102,124400.0],["1986-10-10",2.5102,2.5929,2.5102,2.5929,244400.0],["1986-10-13",2.5102,2.5102,2.5102,2.5102,8800.0],["1986-10-14",2.5378,2.5929,2.5378,2.5929,6800.0],["1986-10-15",2.5929,2.6205,2.5378,2.6205,3200.0],["1986-10-16",2.6205,2.6205,2.6205,2.6205,4400.0],["1986-10-17",2.5929,2.5929,2.5653,2.5653,3600.0],["1986-10-20",2.5653,2.5653,2.5653,2.5653,4000.0],["1986-10-21",2.5653,2.6205,2.5653,2.6205,97600.0],["1986-10-22",2.6205,2.6481,2.5653,2.6481,21600.0],["1986-10-23",2.6481,2.7309,2.6481,2.6481,24800.0],["1986-10-24",2.6481,2.7309,2.6481,2.7309,325200.0],["1986-10-27",2.7309,2.7309,2.5929,2.5929,101200.0],["1986-10-28",2.5929,2.6481,2.5929,2.6481,80800.0],["1986-10-29",2.6481,2.7033,2.6481,2.7033,72000.0],["1986-10-30",2.7033,2.7033,2.6481,2.7033,2800.0],["1986-10-31",2.7033,2.786,2.7033,2.786,63600.0],["1986-11-03",2.786,2.786,2.7033,2.7584,110400.0],["1986-11-04",2.7584,2.7584,2.7309,2.7309,104400.0],["1986-11-05",2.7309,2.786,2.7309,2.7446,320800.0],["1986-11-06",2.7446,2.786,2.7309,2.7584,284400.0],["1986-11-07",2.7584,2.7584,2.7309,2.7584,3600.0],["1986-11-10",2.7584,2.786,2.7309,2.7309,363200.0],["1986-11-11",2.7309,2.786,2.7309,2.7309,14800.0],["1986-11-12",2.7309,2.7584,2.7309,2.7446,87200.0],["1986-11-13",2.7446,2.7446,2.7309,2.7309,42000.0],["1986-11-14",2.7446,2.7584,2.7446,2.7446,62400.0],["1986-11-17",2.7446,2.786,2.7309,2.7309,100800.0],["1986-11-18",2.7309,2.786,2.7309,2.7584,56000.0],["1986-11-19",2.7584,2.8136,2.7584,2.786,56400.0],["1986-11-20",2.786,2.8412,2.786,2.786,4400.0],["1986-11-21",2.786,2.8412,2.7584,2.7584,8000.0],["1986-11-24",2.7584,2.8688,2.7584,2.8688,69200.0],["1986-11-25",2.8688,2.8688,2.786,2.8688,5600.0],["1986-11-26",2.8688,2.8964,2.8412,2.8964,51200.0],["1986-11-28",2.8964,2.9239,2.8412,2.9239,26400.0],["1986-12-01",2.8412,2.8412,2.8412,2.8412,1600.0],["1986-12-02",2.8688,2.9239,2.8688,2.9102,202800.0],["1986-12-03",2.9102,2.9239,2.8688,2.9239,157600.0],["1986-12-04",2.9239,2.9239,2.8688,2.8688,149600.0],["1986-12-05",2.8688,2.9239,2.8688,2.9239,24000.0],["1986-12-08",2.9239,2.9239,2.8964,2.8964,68400.0],["1986-12-09",2.8964,2.9239,2.8688,2.9239,58800.0],["1986-12-10",2.9239,2.9239,2.8688,2.8964,72800.0],["1986-12-11",2.8964,2.9239,2.8688,2.8688,70400.0],["1986-12-12",2.8688,2.8964,2.8688,2.8688,26400.0],["1986-12-15",2.8688,2.8964,2.8136,2.8964,30000.0],["1986-12-16",2.8964,2.8964,2.8412,2.8964,31200.0],["1986-12-17",2.8964,2.8964,2.8412,2.8412,227600.0],["1986-12-18",2.8412,2.8688,2.786,2.786,67600.0],["1986-12-19",2.786,2.8412,2.786,2.8412,49600.0],["1986-12-22",2.8136,2.8136,2.7309,2.786,46400.0],["1986-12-23",2.786,2.786,2.5378,2.5929,136400.0],["1986-12-24",2.5929,2.6481,2.5378,2.6481,22000.0],["1986-12-26",2.6481,2.6481,2.6205,2.6481,76800.0],["1986-12-29",2.6481,2.7033,2.6205,2.7033,191200.0],["1986-12-30",2.6757,2.6757,2.5929,2.6205,61600.0],["1986-12-31",2.6205,2.6757,2.5929,2.6757,35200.0],["1987-01-02",2.6757,2.6757,2.6205,2.6757,43600.0],["1987-01-05",2.6757,2.6757,2.6481,2.6481,12000.0],["1987-01-06",2.6481,2.6481,2.5378,2.6205,161200.0],["1987-01-07",2.6205,2.6205,2.5791,2.5929,72800.0],["1987-01-08",2.5929,2.6205,2.5791,2.6205,66800.0],["1987-01-09",2.6205,2.6205,2.5653,2.6205,365200.0],["1987-01-12",2.6205,2.6205,2.5653,2.5653,135600.0],["1987-01-13",2.5653,2.6205,2.5653,2.6205,564000.0],["1987-01-14",2.6205,2.7309,2.5929,2.7309,612800.0],["1987-01-15",2.7309,2.9239,2.7309,2.8412,62400.0],["1987-01-16",2.8412,2.9239,2.8412,2.8412,168000.0],["1987-01-19",2.8412,2.9515,2.8412,2.9515,83600.0],["1987-01-20",2.9515,2.9515,2.8688,2.8964,13600.0],["1987-01-21",2.8964,2.9515,2.8964,2.9239,62800.0],["1987-01-22",2.9239,2.9515,2.8688,2.8688,389600.0],["1987-01-23",2.8688,2.9515,2.8688,2.9515,90000.0],["1987-01-26",2.9239,2.9239,2.8412,2.8412,82000.0],["1987-01-27",2.8412,2.8964,2.8412,2.8826,241600.0],["1987-01-28",2.8826,2.9239,2.8688,2.9239,64800.0],["1987-01-29",2.9239,2.9791,2.8964,2.8964,50400.0],["1987-01-30",2.8964,2.9515,2.8964,2.8964,8800.0],["1987-02-02",2.9239,2.9791,2.9239,2.9239,33600.0],["1987-02-03",2.9239,2.9791,2.9239,2.9515,112000.0],["1987-02-04",2.9515,2.9791,2.9239,2.9791,8400.0],["1987-02-05",2.9791,3.0619,2.9791,3.0343,32800.0],["1987-02-06",3.0343,3.1446,3.0343,3.0894,20400.0],["1987-02-09",3.0894,3.0894,3.0343,3.0343,217600.0],["1987-02-10",3.0343,3.0894,3.0343,3.0343,37200.0],["1987-02-11",3.0343,3.0757,3.0343,3.0343,162400.0],["1987-02-12",3.0343,3.0895,2.9791,2.9791,73600.0],["1987-02-13",2.9791,2.9791,2.9791,2.9791,97600.0],["1987-02-17",2.9791,3.1998,2.9791,3.1998,119600.0],["1987-02-18",3.1998,3.255,3.117,3.1998,328800.0],["1987-02-19",3.1998,3.255,3.1722,3.255,385600.0],["1987-02-20",3.255,3.255,3.1722,3.2274,76000.0],["1987-02-23",3.2274,3.3101,3.1998,3.2825,93600.0],["1987-02-24",3.2825,3.3101,3.2274,3.255,30800.0],["1987-02-25",3.255,3.3377,3.255,3.3101,39200.0],["1987-02-26",3.3101,3.3653,3.2825,3.3101,60400.0],["1987-02-27",3.3101,3.3929,3.3101,3.3377,84400.0],["1987-03-02",3.3644,3.4478,3.3644,3.3644,30800.0],["1987-03-03",3.3644,3.4478,3.3644,3.3644,98800.0],["1987-03-04",3.3644,3.42,3.3644,3.3922,60400.0],["1987-03-05",3.3922,3.42,3.3644,3.3644,7600.0],["1987-03-06",3.3644,3.42,3.3644,3.3644,196400.0],["1987-03-09",3.3644,3.42,3.3644,3.42,15200.0],["1987-03-10",3.42,3.42,3.3644,3.3922,103600.0],["1987-03-11",3.3922,3.42,3.3922,3.3922,12800.0],["1987-03-12",3.3922,3.42,3.3644,3.42,9600.0],["1987-03-13",3.42,3.42,3.42,3.42,0.0],["1987-03-16",3.42,3.42,3.3644,3.3644,2800.0],["1987-03-17",3.3644,3.42,3.3644,3.3644,90400.0],["1987-03-18",3.3644,3.3644,3.3644,3.3644,400.0],["1987-03-19",3.3922,3.4756,3.3922,3.3922,106400.0],["1987-03-20",3.3922,3.5034,3.3922,3.3922,94800.0],["1987-03-23",3.3922,3.5034,3.3922,3.3922,7600.0],["1987-03-24",3.42,3.559,3.42,3.4895,35200.0],["1987-03-25",3.4895,3.5312,3.4756,3.4756,20000.0],["1987-03-26",3.5034,3.559,3.5034,3.5034,16000.0],["1987-03-27",3.5034,3.559,3.5034,3.5034,31600.0],["1987-03-30",3.5034,3.5312,3.5034,3.5034,341600.0],["1987-03-31",3.5034,3.559,3.5034,3.559,30000.0],["1987-04-01",3.559,3.559,3.5034,3.5034,20400.0],["1987-04-02",3.5034,3.559,3.5034,3.559,37600.0],["1987-04-03",3.559,3.559,3.559,3.559,24800.0],["1987-04-06",3.559,3.6146,3.5034,3.6146,32400.0],["1987-04-07",3.6146,3.6146,3.5312,3.5312,18800.0],["1987-04-08",3.5312,3.6146,3.5312,3.5312,200400.0],["1987-04-09",3.5312,3.5312,3.5312,3.5312,27200.0],["1987-04-10",3.5312,3.5312,3.5312,3.5312,10000.0],["1987-04-13",3.5312,3.5868,3.5312,3.5312,40400.0],["1987-04-14",3.5312,3.559,3.4756,3.4756,49600.0],["1987-04-15",3.4756,3.4756,3.4756,3.4756,3200.0],["1987-04-16",3.4756,3.559,3.4756,3.4756,107600.0],["1987-04-20",3.4756,3.4756,3.4756,3.4756,4800.0],["1987-04-21",3.4756,3.5173,3.4478,3.4756,345600.0],["1987-04-22",3.4756,3.5034,3.3922,3.3922,143600.0],["1987-04-23",3.3922,3.4478,3.3644,3.3922,15600.0],["1987-04-24",3.3644,3.3644,3.3366,3.3366,5200.0],["1987-04-27",3.3366,3.3922,3.3366,3.3366,28800.0],["1987-04-28",3.3644,3.4478,3.3644,3.3644,87600.0],["1987-04-29",3.3644,3.3644,3.3644,3.3644,0.0],["1987-04-30",3.3644,3.42,3.3366,3.3366,30800.0],["1987-05-01",3.3366,3.3644,3.3366,3.3366,6400.0],["1987-05-04",3.3366,3.3922,3.3366,3.3366,61200.0],["1987-05-05",3.3366,3.3922,3.3366,3.3366,388000.0],["1987-05-06",3.3366,3.3922,3.3366,3.3366,9200.0],["1987-05-07",3.3366,3.3505,3.3366,3.3505,18000.0],["1987-05-08",3.3366,3.3366,3.3366,3.3366,8000.0],["1987-05-11",3.3366,3.3922,3.3366,3.3366,6400.0],["1987-05-12",3.3366,3.3922,3.3366,3.3922,56000.0],["1987-05-13",3.3644,3.3644,3.3644,3.3644,2400.0],["1987-05-14",3.3644,3.42,3.3644,3.3644,800.0],["1987-05-15",3.3644,3.42,3.3644,3.3644,7200.0],["1987-05-18",3.3644,3.3922,3.3088,3.3366,212000.0],["1987-05-19",3.3366,3.3644,3.3088,3.3088,264800.0],["1987-05-20",3.3088,3.3644,3.3088,3.3644,118800.0],["1987-05-21",3.3644,3.3922,3.3088,3.3088,78400.0],["1987-05-22",3.3357,3.3497,3.3357,3.3357,22000.0],["1987-05-26",3.3357,3.3637,3.1955,3.2796,46400.0],["1987-05-27",3.2516,3.2516,3.1675,3.2516,22800.0],["1987-05-28",3.2516,3.2516,3.1395,3.2516,10800.0],["1987-05-29",3.2516,3.2516,3.1395,3.2516,13600.0],["1987-06-01",3.2516,3.2516,3.1395,3.2236,7600.0],["1987-06-02",3.1395,3.1395,3.1115,3.1115,4000.0],["1987-06-03",3.1395,3.1395,3.1395,3.1395,16000.0],["1987-06-04",3.1115,3.1115,3.1115,3.1115,800.0],["1987-06-05",3.1115,3.1955,3.1115,3.1395,37600.0],["1987-06-08",3.1115,3.1115,3.1115,3.1115,2000.0],["1987-06-09",3.1115,3.1115,3.1115,3.1115,7200.0],["1987-06-10",3.1115,3.1955,3.1115,3.1115,55600.0],["1987-06-11",3.1395,3.1955,3.1395,3.1395,9600.0],["1987-06-12",3.1675,3.1955,3.1675,3.1675,14400.0],["1987-06-15",3.2236,3.2516,3.2236,3.2236,4800.0],["1987-06-16",3.2516,3.2516,3.2516,3.2516,10400.0],["1987-06-17",3.1955,3.1955,3.1955,3.1955,6400.0],["1987-06-18",3.1955,3.1955,3.1955,3.1955,4000.0],["1987-06-19",3.1955,3.3637,3.1955,3.2796,47600.0],["1987-06-22",3.2796,3.3637,3.2796,3.3637,22800.0],["1987-06-23",3.3637,3.3637,3.3077,3.3497,7600.0],["1987-06-24",3.3497,3.3637,3.3217,3.3357,184800.0],["1987-06-25",3.3357,3.5319,3.3357,3.5039,196000.0],["1987-06-26",3.5039,3.56,3.5039,3.56,120400.0],["1987-06-29",3.5599,3.644,3.5319,3.644,196400.0],["1987-06-30",3.644,3.644,3.588,3.644,155200.0],["1987-07-01",3.644,3.644,3.5319,3.5319,176400.0],["1987-07-02",3.5319,3.5319,3.5319,3.5319,0.0],["1987-07-06",3.5319,3.616,3.5319,3.5319,4000.0],["1987-07-07",3.5599,3.644,3.5599,3.644,8800.0],["1987-07-08",3.5599,3.5599,3.5319,3.5319,290400.0],["1987-07-09",3.5319,3.616,3.5039,3.5039,290400.0],["1987-07-10",3.5039,3.5459,3.5039,3.5039,23200.0],["1987-07-13",3.5039,3.5039,3.4759,3.4759,92400.0],["1987-07-14",3.4759,3.4759,3.4198,3.4198,188000.0],["1987-07-15",3.4198,3.5039,3.4198,3.4478,28400.0],["1987-07-16",3.4198,3.4198,3.4198,3.4198,400.0],["1987-07-17",3.4198,3.4198,3.4198,3.4198,2000.0],["1987-07-20",3.3918,3.3918,3.3918,3.3918,14000.0],["1987-07-21",3.4198,3.4759,3.4198,3.4198,11600.0],["1987-07-22",3.4338,3.4759,3.4338,3.4338,64000.0],["1987-07-23",3.4338,3.4759,3.3918,3.4759,49600.0],["1987-07-24",3.4198,3.4198,3.3918,3.4198,3200.0],["1987-07-27",3.4198,3.4478,3.3918,3.4478,27600.0],["1987-07-28",3.4478,3.4759,3.4198,3.4759,800.0],["1987-07-29",3.4198,3.4198,3.4198,3.4198,1200.0],["1987-07-30",3.4338,3.5039,3.4338,3.5039,20000.0],["1987-07-31",3.5039,3.56,3.4759,3.56,111600.0],["1987-08-03",3.5039,3.5039,3.5039,3.5039,4000.0],["1987-08-04",3.5319,3.5319,3.5319,3.5319,8400.0],["1987-08-05",3.5319,3.5319,3.5319,3.5319,6000.0],["1987-08-06",3.56,3.56,3.56,3.56,1200.0],["1987-08-07",3.56,3.616,3.56,3.616,5200.0],["1987-08-10",3.616,3.616,3.56,3.56,3600.0],["1987-08-11",3.56,3.616,3.56,3.616,4400.0],["1987-08-12",3.56,3.56,3.56,3.56,2400.0],["1987-08-13",3.56,3.56,3.56,3.56,4800.0],["1987-08-14",3.5599,3.644,3.5599,3.588,65200.0],["1987-08-17",3.616,3.616,3.616,3.616,2000.0],["1987-08-18",3.616,3.7001,3.616,3.7001,16800.0],["1987-08-19",3.644,3.644,3.616,3.644,124400.0],["1987-08-20",3.644,3.644,3.644,3.644,24400.0],["1987-08-21",3.644,3.6721,3.616,3.616,34000.0],["1987-08-24",3.616,3.644,3.616,3.644,170400.0],["1987-08-25",3.6712,3.7276,3.6429,3.6429,18800.0],["1987-08-26",3.6429,3.6994,3.6429,3.6994,10400.0],["1987-08-27",3.6994,3.6994,3.6429,3.6994,3600.0],["1987-08-28",3.6994,3.6994,3.6429,3.6429,6800.0],["1987-08-31",3.6429,3.6853,3.6429,3.6429,14000.0],["1987-09-01",3.6994,3.6994,3.6994,3.6994,2800.0],["1987-09-02",3.6429,3.6429,3.6429,3.6429,2400.0],["1987-09-03",3.6429,3.6429,3.6429,3.6429,4400.0],["1987-09-04",3.6147,3.6147,3.6147,3.6147,5200.0],["1987-09-08",3.6147,3.6147,3.3888,3.3888,108400.0],["1987-09-09",3.4452,3.5017,3.4452,3.5017,24400.0],["1987-09-10",3.5017,3.5017,3.5017,3.5017,0.0],["1987-09-11",3.5017,3.5017,3.417,3.5017,18800.0],["1987-09-14",3.4735,3.4735,3.417,3.4735,20400.0],["1987-09-15",3.417,3.417,3.417,3.417,4000.0],["1987-09-16",3.417,3.417,3.417,3.417,0.0],["1987-09-17",3.417,3.4735,3.3888,3.3888,44000.0],["1987-09-18",3.3888,3.4735,3.3605,3.3605,24000.0],["1987-09-21",3.4452,3.4452,3.4452,3.4452,400.0],["1987-09-22",3.3605,3.3605,3.3605,3.3605,1600.0],["1987-09-23",3.3605,3.4452,3.3605,3.4452,6000.0],["1987-09-24",3.4452,3.4594,3.3888,3.4452,66400.0],["1987-09-25",3.4452,3.4735,3.3888,3.3888,1200.0],["1987-09-28",3.417,3.5017,3.417,3.5017,107600.0],["1987-09-29",3.4452,3.4452,3.4452,3.4452,2000.0],["1987-09-30",3.4452,3.5017,3.4452,3.4876,8800.0],["1987-10-01",3.4452,3.4452,3.4452,3.4452,13200.0],["1987-10-02",3.4452,3.4735,3.417,3.4735,20400.0],["1987-10-05",3.4452,3.4452,3.4452,3.4452,10400.0],["1987-10-06",3.4452,3.4452,3.4452,3.4452,0.0],["1987-10-07",3.417,3.417,3.417,3.417,6400.0],["1987-10-08",3.417,3.4735,3.417,3.417,9200.0],["1987-10-09",3.417,3.417,3.417,3.417,0.0],["1987-10-12",3.417,3.417,3.3888,3.3888,25600.0],["1987-10-13",3.3888,3.3888,3.3888,3.3888,0.0],["1987-10-14",3.3888,3.3888,3.3888,3.3888,4400.0],["1987-10-15",3.3605,3.3605,3.3323,3.3323,18400.0],["1987-10-16",3.3323,3.3323,3.1628,3.1911,15600.0],["1987-10-19",3.1911,3.1911,3.0781,3.0781,9200.0],["1987-10-20",3.0499,3.0499,2.7957,2.7957,11600.0],["1987-10-21",2.7957,2.8804,2.6545,2.711,40000.0],["1987-10-22",2.598,2.598,2.2309,2.2874,61200.0],["1987-10-23",2.2874,2.3439,2.2309,2.3439,226000.0],["1987-10-26",2.3439,2.3439,2.1462,2.1462,208000.0],["1987-10-27",2.0897,2.0897,2.0333,2.0333,13600.0],["1987-10-28",1.9203,1.9203,1.8073,1.8073,36800.0],["1987-10-29",1.8638,2.0615,1.8638,1.9485,103600.0],["1987-10-30",1.9485,2.0333,1.9485,2.0333,208000.0],["1987-11-02",2.0333,2.0897,2.005,2.0897,12400.0],["1987-11-03",2.0897,2.0897,2.005,2.005,10400.0],["1987-11-04",2.0333,2.0897,2.0333,2.0897,40000.0],["1987-11-05",2.0897,2.0897,2.0333,2.0897,24400.0],["1987-11-06",2.0897,2.1603,2.0615,2.0615,4400.0],["1987-11-09",2.0615,2.0615,2.0615,2.0615,0.0],["1987-11-10",2.0615,2.0615,2.0615,2.0615,4000.0],["1987-11-11",2.0897,2.1462,2.0897,2.0897,14000.0],["1987-11-12",2.118,2.2733,2.118,2.2592,321200.0],["1987-11-13",2.2592,2.2874,2.1462,2.1462,16800.0],["1987-11-16",2.1462,2.2592,2.1462,2.2592,12000.0],["1987-11-17",2.2592,2.2592,2.2592,2.2592,0.0],["1987-11-18",2.1462,2.1462,2.1462,2.1462,4400.0],["1987-11-19",2.1462,2.2592,2.1462,2.1462,9200.0],["1987-11-20",2.1462,2.2027,2.1462,2.1745,14000.0],["1987-11-23",2.1745,2.2592,2.1745,2.2309,81200.0],["1987-11-24",2.2309,2.2592,2.2309,2.2309,74000.0],["1987-11-25",2.2592,2.2592,2.2592,2.2592,2000.0],["1987-11-27",2.3157,2.3157,2.3157,2.3157,6000.0],["1987-11-30",2.2027,2.2027,2.2027,2.2027,16000.0],["1987-12-01",2.2027,2.3157,2.2027,2.2027,68800.0],["1987-12-02",2.2309,2.2309,2.2309,2.2309,1200.0],["1987-12-03",2.2309,2.2309,2.2309,2.2309,11200.0],["1987-12-04",2.2309,2.2874,2.2309,2.2874,28000.0],["1987-12-07",2.2451,2.2451,2.2168,2.2309,160000.0],["1987-12-08",2.2592,2.3157,2.2592,2.2874,28800.0],["1987-12-09",2.3157,2.3157,2.3157,2.3157,3200.0],["1987-12-10",2.3157,2.3157,2.2592,2.2592,4000.0],["1987-12-11",2.2592,2.2592,2.2309,2.2592,1600.0],["1987-12-14",2.3439,2.3439,2.3439,2.3439,6000.0],["1987-12-15",2.3439,2.4286,2.2592,2.2592,12000.0],["1987-12-16",2.4009,2.4581,2.4009,2.4581,91200.0],["1987-12-17",2.4581,2.5153,2.3438,2.4724,355200.0],["1987-12-18",2.4724,2.5724,2.4009,2.4867,19600.0],["1987-12-21",2.4867,2.5724,2.4581,2.501,17600.0],["1987-12-22",2.501,2.5724,2.4581,2.4581,48400.0],["1987-12-23",2.4867,2.5724,2.4867,2.5724,6800.0],["1987-12-24",2.5724,2.6868,2.5153,2.6868,9600.0],["1987-12-28",2.6868,2.6868,2.6868,2.6868,400.0],["1987-12-29",2.6868,2.6868,2.6868,2.6868,0.0],["1987-12-30",2.5153,2.5153,2.5153,2.5153,1200.0],["1987-12-31",2.5153,2.6868,2.5153,2.6868,3600.0],["1988-01-04",2.6868,2.8583,2.6868,2.8011,95600.0],["1988-01-05",2.8011,2.9154,2.6868,2.7439,61200.0],["1988-01-06",2.7439,2.7439,2.7439,2.7439,0.0],["1988-01-07",2.7439,2.7439,2.7154,2.7154,69200.0],["1988-01-08",2.7154,2.7725,2.6868,2.6868,37200.0],["1988-01-11",2.6868,2.8011,2.6868,2.6868,45600.0],["1988-01-12",2.6868,2.7154,2.6296,2.7154,6000.0],["1988-01-13",2.6296,2.6296,2.6296,2.6296,10800.0],["1988-01-14",2.6296,2.7439,2.6296,2.7439,2000.0],["1988-01-15",2.7439,2.7439,2.6296,2.6296,7200.0],["1988-01-18",2.6296,2.6296,2.6296,2.6296,3200.0],["1988-01-19",2.7296,2.7296,2.7296,2.7296,800.0],["1988-01-20",2.6296,2.6296,2.6296,2.6296,1200.0],["1988-01-21",2.6296,2.6868,2.6296,2.6868,3200.0],["1988-01-22",2.6868,2.6868,2.6296,2.6868,124800.0],["1988-01-25",2.6868,2.7439,2.6582,2.7439,47600.0],["1988-01-26",2.6868,2.6868,2.6582,2.6582,4000.0],["1988-01-27",2.6582,2.6582,2.6582,2.6582,0.0],["1988-01-28",2.6582,2.7439,2.6582,2.6868,60400.0],["1988-01-29",2.8011,2.8011,2.8011,2.8011,1200.0],["1988-02-01",2.8011,2.8011,2.6868,2.6868,2400.0],["1988-02-02",2.6868,2.7154,2.6868,2.7154,36000.0],["1988-02-03",2.7154,2.7154,2.7154,2.7154,0.0],["1988-02-04",2.6868,2.6868,2.6868,2.6868,2000.0],["1988-02-05",2.6868,2.6868,2.6868,2.6868,6000.0],["1988-02-08",2.6868,2.6868,2.6868,2.6868,0.0],["1988-02-09",2.6868,2.6868,2.6868,2.6868,4000.0],["1988-02-10",2.6868,2.7439,2.6296,2.7439,2800.0],["1988-02-11",2.7439,2.7439,2.5724,2.7439,25600.0],["1988-02-12",2.601,2.601,2.601,2.601,800.0],["1988-02-16",2.601,2.601,2.601,2.601,0.0],["1988-02-17",2.7439,2.7439,2.7439,2.7439,4800.0],["1988-02-18",2.7439,2.7439,2.7439,2.7439,0.0],["1988-02-19",2.7439,2.7439,2.6296,2.7439,76800.0],["1988-02-22",2.7439,2.7439,2.7439,2.7439,1200.0],["1988-02-23",2.7439,2.7439,2.7439,2.7439,3600.0],["1988-02-24",2.7439,2.7439,2.7439,2.7439,16000.0],["1988-02-25",2.8011,2.8583,2.8011,2.8583,8000.0],["1988-02-26",2.8583,2.8583,2.8583,2.8583,0.0],["1988-02-29",2.8583,2.8583,2.8583,2.8583,2000.0],["1988-03-01",2.886,2.886,2.8282,2.8282,115600.0],["1988-03-02",2.8282,2.8715,2.8282,2.8282,26000.0],["1988-03-03",2.8282,2.886,2.8282,2.8282,6000.0],["1988-03-04",2.8282,2.8282,2.8282,2.8282,11600.0],["1988-03-07",2.8283,2.886,2.8283,2.886,2000.0],["1988-03-08",2.886,2.886,2.886,2.886,4400.0],["1988-03-09",2.8282,2.8282,2.8282,2.8282,13600.0],["1988-03-10",2.9148,2.9148,2.9148,2.9148,1600.0],["1988-03-11",2.9004,2.9004,2.886,2.9004,12000.0],["1988-03-14",2.9004,3.0303,2.886,3.0303,14000.0],["1988-03-15",3.0303,3.088,2.9148,3.088,18800.0],["1988-03-16",3.088,3.1168,2.9725,3.1168,114800.0],["1988-03-17",3.1168,3.1168,3.0014,3.1168,6400.0],["1988-03-18",3.0014,3.0014,3.0014,3.0014,4000.0],["1988-03-21",3.1168,3.1168,3.1168,3.1168,1600.0],["1988-03-22",3.1168,3.1168,3.0014,3.1168,6400.0],["1988-03-23",3.1168,3.1457,3.0591,3.0591,6400.0],["1988-03-24",3.1746,3.1746,3.1746,3.1746,400.0],["1988-03-25",3.1746,3.1746,3.1457,3.1746,15600.0],["1988-03-28",3.1746,3.189,3.1168,3.1168,58400.0],["1988-03-29",3.1168,3.2323,3.1168,3.2323,213600.0],["1988-03-30",3.2323,3.2323,3.2323,3.2323,0.0],["1988-03-31",3.1746,3.1746,3.1457,3.1746,36400.0],["1988-04-04",3.1457,3.1457,3.1457,3.1457,400.0],["1988-04-05",3.1457,3.29,3.1457,3.1746,5600.0],["1988-04-06",3.2323,3.29,3.2323,3.29,126800.0],["1988-04-07",3.29,3.29,3.2323,3.2323,10000.0],["1988-04-08",3.29,3.4054,3.29,3.29,212000.0],["1988-04-11",3.29,3.29,3.29,3.29,0.0],["1988-04-12",3.4054,3.4054,3.4054,3.4054,3200.0],["1988-04-13",3.4054,3.4054,3.29,3.4054,4000.0],["1988-04-14",3.4054,3.4054,3.29,3.29,18400.0],["1988-04-15",3.29,3.3044,3.2611,3.2611,27600.0],["1988-04-18",3.2611,3.3189,3.2611,3.3189,18400.0],["1988-04-19",3.3189,3.3477,3.2611,3.3477,26400.0],["1988-04-20",3.3477,3.4054,3.2611,3.4054,150800.0],["1988-04-21",3.4054,3.4487,3.3477,3.4487,108400.0],["1988-04-22",3.4487,3.492,3.3766,3.3766,17200.0],["1988-04-25",3.3766,3.5209,3.3766,3.492,162400.0],["1988-04-26",3.492,3.5353,3.4343,3.5353,4000.0],["1988-04-27",3.4343,3.4343,3.4343,3.4343,1600.0],["1988-04-28",3.4343,3.4343,3.4343,3.4343,6000.0],["1988-04-29",3.4632,3.5642,3.4632,3.5642,40400.0],["1988-05-02",3.5642,3.593,3.4343,3.5786,4800.0],["1988-05-03",3.5786,3.6508,3.492,3.6508,110800.0],["1988-05-04",3.6508,3.7229,3.5786,3.694,106800.0],["1988-05-05",3.694,3.7806,3.6652,3.6652,255600.0],["1988-05-06",3.6363,3.6363,3.6363,3.6363,6000.0],["1988-05-09",3.6652,3.7518,3.6652,3.6652,66800.0],["1988-05-10",3.7229,3.7806,3.7229,3.7229,1224800.0],["1988-05-11",3.7229,3.7229,3.6363,3.6363,60000.0],["1988-05-12",3.5209,3.5209,3.5209,3.5209,5600.0],["1988-05-13",3.5209,3.7229,3.5209,3.694,92000.0],["1988-05-16",3.694,3.7229,3.5786,3.694,29600.0],["1988-05-17",3.694,3.7518,3.6075,3.6363,9600.0],["1988-05-18",3.6363,3.7518,3.6075,3.7518,125200.0],["1988-05-19",3.6363,3.6363,3.5209,3.5209,17200.0],["1988-05-20",3.5209,3.6363,3.5209,3.6075,84000.0],["1988-05-23",3.6354,3.6645,3.6354,3.6645,60400.0],["1988-05-24",3.6645,3.6645,3.6645,3.6645,400.0],["1988-05-25",3.6645,3.679,3.6354,3.6645,604000.0],["1988-05-26",3.6645,3.6645,3.5481,3.5481,10000.0],["1988-05-27",3.5481,3.5481,3.4318,3.4318,40800.0],["1988-05-31",3.4318,3.4318,3.4318,3.4318,25200.0],["1988-06-01",3.4318,3.49,3.3736,3.49,23200.0],["1988-06-02",3.3736,3.3736,3.3155,3.3446,65200.0],["1988-06-03",3.33,3.33,3.2864,3.33,54800.0],["1988-06-06",3.33,3.3882,3.1991,3.2864,70000.0],["1988-06-07",3.2864,3.3155,3.141,3.1701,44400.0],["1988-06-08",3.1991,3.2573,3.1991,3.2573,119600.0],["1988-06-09",3.3155,3.3155,3.3155,3.3155,800.0],["1988-06-10",3.3155,3.3155,3.2864,3.3155,202000.0],["1988-06-13",3.2864,3.2864,3.2573,3.2573,23600.0],["1988-06-14",3.3155,3.3446,3.3155,3.3446,120400.0],["1988-06-15",3.2573,3.2573,3.2573,3.2573,400.0],["1988-06-16",3.2573,3.2573,3.2573,3.2573,2000.0],["1988-06-17",3.4318,3.4318,3.4318,3.4318,14400.0],["1988-06-20",3.2573,3.2573,3.2573,3.2573,8800.0],["1988-06-21",3.2573,3.2573,3.2573,3.2573,0.0],["1988-06-22",3.2573,3.2573,3.1991,3.2428,16400.0],["1988-06-23",3.2428,3.2573,3.1701,3.2573,36000.0],["1988-06-24",3.1701,3.1701,3.1701,3.1701,8000.0],["1988-06-27",3.1701,3.2573,3.1701,3.1701,64000.0],["1988-06-28",3.1701,3.2573,3.1701,3.2573,26400.0],["1988-06-29",3.2573,3.2573,3.1991,3.2573,26000.0],["1988-06-30",3.2573,3.3155,3.1991,3.3155,13600.0],["1988-07-01",3.3155,3.3155,3.3155,3.3155,4000.0],["1988-07-05",3.3155,3.4027,3.3155,3.4027,120000.0],["1988-07-06",3.3591,3.3591,3.3591,3.3591,11600.0],["1988-07-07",3.3591,3.4027,3.2864,3.4027,13600.0],["1988-07-08",3.3446,3.3446,3.3155,3.3155,26400.0],["1988-07-11",3.2864,3.2864,3.2573,3.2573,5200.0],["1988-07-12",3.2573,3.3009,3.2573,3.2864,34000.0],["1988-07-13",3.2864,3.2864,3.2864,3.2864,0.0],["1988-07-14",3.3155,3.3155,3.3155,3.3155,400.0],["1988-07-15",3.3155,3.3155,3.3155,3.3155,0.0],["1988-07-18",3.2573,3.2573,3.2573,3.2573,8400.0],["1988-07-19",3.2573,3.3155,3.2282,3.2282,41600.0],["1988-07-20",3.2282,3.2282,3.2282,3.2282,400.0],["1988-07-21",3.3155,3.3155,3.3155,3.3155,5200.0],["1988-07-22",3.2573,3.2573,3.2573,3.2573,800.0],["1988-07-25",3.2573,3.2573,3.2282,3.2573,5200.0],["1988-07-26",3.2573,3.2573,3.2573,3.2573,0.0],["1988-07-27",3.2282,3.2282,3.2282,3.2282,800.0],["1988-07-28",3.2282,3.2864,3.2282,3.2573,12800.0],["1988-07-29",3.2573,3.2864,3.2282,3.2573,9600.0],["1988-08-01",3.2573,3.2864,3.2282,3.2864,21200.0],["1988-08-02",3.2282,3.2282,3.2282,3.2282,5600.0],["1988-08-03",3.2573,3.2864,3.2573,3.2864,22000.0],["1988-08-04",3.2573,3.2573,3.2573,3.2573,800.0],["1988-08-05",3.2573,3.2864,3.2573,3.2864,11600.0],["1988-08-08",3.2573,3.2573,3.2282,3.2282,22400.0],["1988-08-09",3.2282,3.2282,3.1701,3.1701,6000.0],["1988-08-10",3.1701,3.1701,3.141,3.141,24000.0],["1988-08-11",3.141,3.1991,3.1119,3.1119,4000.0],["1988-08-12",3.1119,3.1264,3.0828,3.0828,108800.0],["1988-08-15",3.0828,3.0828,3.0246,3.0246,44000.0],["1988-08-16",3.0246,3.0828,3.0246,3.0246,117200.0],["1988-08-17",3.0246,3.0246,3.0246,3.0246,0.0],["1988-08-18",3.0246,3.0392,3.0246,3.0392,240000.0],["1988-08-19",3.0246,3.0246,3.0246,3.0246,3200.0],["1988-08-22",3.0246,3.0246,3.0246,3.0246,0.0],["1988-08-23",3.141,3.141,3.141,3.141,800.0],["1988-08-24",3.1691,3.1691,3.0518,3.1691,2400.0],["1988-08-25",3.0518,3.0518,3.0518,3.0518,2000.0],["1988-08-26",3.0518,3.0518,3.0518,3.0518,2000.0],["1988-08-29",3.0518,3.0518,3.0518,3.0518,0.0],["1988-08-30",2.9931,2.9931,2.9344,2.9344,14800.0],["1988-08-31",2.9344,2.9344,2.9344,2.9344,0.0],["1988-09-01",2.8757,2.8757,2.8757,2.8757,1600.0],["1988-09-02",2.8757,2.8757,2.8757,2.8757,0.0],["1988-09-06",3.0518,3.0518,3.0518,3.0518,5600.0],["1988-09-07",3.0518,3.0518,3.0518,3.0518,0.0],["1988-09-08",2.9344,2.9344,2.8757,2.9344,4400.0],["1988-09-09",2.9344,2.9931,2.8757,2.9931,5600.0],["1988-09-12",2.9931,2.9931,2.9344,2.9344,107600.0],["1988-09-13",2.9344,2.9344,2.9344,2.9344,0.0],["1988-09-14",2.9344,2.9931,2.9344,2.9344,5200.0],["1988-09-15",2.905,2.905,2.905,2.905,400.0],["1988-09-16",2.905,2.905,2.905,2.905,0.0],["1988-09-19",2.9931,2.9931,2.9931,2.9931,9600.0],["1988-09-20",2.9931,3.0518,2.9344,3.0518,1200.0],["1988-09-21",3.0518,3.0518,3.0518,3.0518,0.0],["1988-09-22",2.9931,2.9931,2.9344,2.9344,3200.0],["1988-09-23",2.9931,2.9931,2.9931,2.9931,1600.0],["1988-09-26",2.9491,2.9491,2.9344,2.9344,9200.0],["1988-09-27",2.9344,2.9344,2.9344,2.9344,0.0],["1988-09-28",2.9931,2.9931,2.9931,2.9931,800.0],["1988-09-29",2.9931,2.9931,2.9931,2.9931,4000.0],["1988-09-30",2.9931,3.0518,2.9344,3.0518,6800.0],["1988-10-03",3.0224,3.0224,2.9931,3.0224,12000.0],["1988-10-04",3.0224,3.0224,3.0224,3.0224,0.0],["1988-10-05",3.0224,3.0224,3.0224,3.0224,0.0],["1988-10-06",3.0224,3.0518,2.9784,2.9784,12000.0],["1988-10-07",2.9931,3.0224,2.9931,3.0224,34000.0],["1988-10-10",3.0224,3.0224,3.0224,3.0224,0.0],["1988-10-11",3.0224,3.0224,3.0224,3.0224,0.0],["1988-10-12",3.0224,3.0518,2.9344,3.0518,2800.0],["1988-10-13",3.0518,3.0518,3.0518,3.0518,2000.0],["1988-10-14",2.9344,2.9344,2.9344,2.9344,400.0],["1988-10-17",2.9344,2.9344,2.9344,2.9344,2000.0],["1988-10-18",2.9931,3.0224,2.9931,3.0224,158000.0],["1988-10-19",3.0518,3.0518,3.0518,3.0518,8000.0],["1988-10-20",2.9931,2.9931,2.9931,2.9931,12800.0],["1988-10-21",2.9931,2.9931,2.9344,2.9344,480800.0],["1988-10-24",2.9344,3.0518,2.9344,3.0518,12800.0],["1988-10-25",3.0518,3.0518,2.905,3.0518,7600.0],["1988-10-26",3.0518,3.0518,3.0518,3.0518,0.0],["1988-10-27",3.0518,3.0518,2.8757,2.905,87600.0],["1988-10-28",2.905,2.9637,2.8757,2.9344,180000.0],["1988-10-31",2.8757,2.8757,2.8757,2.8757,1200.0],["1988-11-01",2.8757,2.8757,2.8757,2.8757,1200.0],["1988-11-02",2.8757,2.8757,2.8757,2.8757,0.0],["1988-11-03",2.9344,2.9931,2.9344,2.9637,166800.0],["1988-11-04",2.9931,2.9931,2.9931,2.9931,4000.0],["1988-11-07",2.9931,2.9931,2.8757,2.9931,264000.0],["1988-11-08",2.9637,2.9637,2.9344,2.9637,160000.0],["1988-11-09",2.9637,2.9931,2.8757,2.8757,25200.0],["1988-11-10",2.8757,2.8757,2.8757,2.8757,800.0],["1988-11-11",2.8757,2.8757,2.8757,2.8757,0.0],["1988-11-14",2.9344,2.9344,2.9344,2.9344,1200.0],["1988-11-15",2.9344,2.9637,2.905,2.905,540800.0],["1988-11-16",2.905,2.9637,2.905,2.905,16800.0],["1988-11-17",2.9197,2.9197,2.9197,2.9197,4000.0],["1988-11-18",2.9197,2.9344,2.9197,2.9344,59600.0],["1988-11-21",2.905,2.905,2.905,2.905,2800.0],["1988-11-22",2.905,2.905,2.905,2.905,0.0],["1988-11-23",2.905,2.905,2.905,2.905,0.0],["1988-11-25",2.9637,2.9637,2.9637,2.9637,400.0],["1988-11-28",2.9637,2.9637,2.905,2.9491,322800.0],["1988-11-29",2.9491,2.9637,2.9344,2.9637,200000.0],["1988-11-30",2.905,2.905,2.905,2.905,400.0],["1988-12-01",2.905,2.905,2.905,2.905,1200.0],["1988-12-02",2.9344,2.9491,2.9344,2.9344,228000.0],["1988-12-05",2.905,2.905,2.905,2.905,800.0],["1988-12-06",2.9344,2.9931,2.9344,2.9931,8800.0],["1988-12-07",2.9197,2.9197,2.905,2.905,18000.0],["1988-12-08",2.905,2.9344,2.905,2.905,3600.0],["1988-12-09",2.9344,2.9344,2.9344,2.9344,8000.0],["1988-12-12",2.9344,2.9931,2.905,2.9931,55200.0],["1988-12-13",2.9931,2.9931,2.9344,2.9784,135600.0],["1988-12-14",2.9931,3.0224,2.9931,2.9931,70000.0],["1988-12-15",2.9931,3.0224,2.9637,3.0224,167600.0],["1988-12-16",3.0224,3.0518,2.9344,3.0224,73200.0],["1988-12-19",2.994,2.994,2.9643,2.9643,17600.0],["1988-12-20",3.0236,3.0829,3.0236,3.0236,52800.0],["1988-12-21",3.0236,3.0532,2.9643,3.0532,57600.0],["1988-12-22",3.0532,3.0532,2.9643,3.0236,41600.0],["1988-12-23",3.0532,3.0532,3.0532,3.0532,4000.0],["1988-12-27",2.9643,2.9643,2.9643,2.9643,400.0],["1988-12-28",2.9643,2.9643,2.9643,2.9643,0.0],["1988-12-29",3.0532,3.0532,3.0532,3.0532,2000.0],["1988-12-30",3.0532,3.1125,2.9643,3.1125,254800.0],["1989-01-03",3.0829,3.0829,2.994,3.0236,16000.0],["1989-01-04",3.0236,3.1125,2.994,2.994,2000.0],["1989-01-05",2.994,3.1125,2.994,3.1125,5200.0],["1989-01-06",3.1125,3.1125,3.0236,3.1125,238800.0],["1989-01-09",3.0829,3.0829,2.994,3.0532,309600.0],["1989-01-10",3.0532,3.0829,3.0236,3.0236,53600.0],["1989-01-11",3.0236,3.0829,3.0236,3.0532,162400.0],["1989-01-12",3.0532,3.0532,3.0236,3.0532,80000.0],["1989-01-13",3.0532,3.0532,3.0532,3.0532,0.0],["1989-01-16",3.0829,3.0829,3.0829,3.0829,4000.0],["1989-01-17",3.0829,3.0829,3.0829,3.0829,2000.0],["1989-01-18",3.0532,3.0532,2.994,3.0532,72000.0],["1989-01-19",2.994,2.994,2.994,2.994,2800.0],["1989-01-20",3.0829,3.0829,3.0829,3.0829,27600.0],["1989-01-23",2.994,2.994,2.994,2.994,2800.0],["1989-01-24",2.994,3.0829,2.994,3.0384,118000.0],["1989-01-25",3.0384,3.0384,3.0384,3.0384,0.0],["1989-01-26",3.0384,3.0384,3.0384,3.0384,0.0],["1989-01-27",3.0384,3.0829,3.0236,3.0829,109200.0],["1989-01-30",3.0236,3.0236,3.0236,3.0236,7600.0],["1989-01-31",3.0236,3.0236,3.0236,3.0236,0.0],["1989-02-01",3.0236,3.0829,2.994,3.0829,101600.0],["1989-02-02",3.0829,3.0829,3.0829,3.0829,0.0],["1989-02-03",3.0236,3.0236,2.994,2.994,154000.0],["1989-02-06",2.994,3.0236,2.994,3.0088,160800.0],["1989-02-07",3.0384,3.0681,3.0384,3.0384,143600.0],["1989-02-08",3.0532,3.0681,3.0532,3.0532,65200.0],["1989-02-09",3.0532,3.0681,3.0532,3.0681,100000.0],["1989-02-10",3.0681,3.0829,3.0532,3.0829,58000.0],["1989-02-13",3.0829,3.0829,3.0532,3.0829,12000.0],["1989-02-14",3.0829,3.0829,3.0532,3.0532,6400.0],["1989-02-15",3.0532,3.0829,3.0532,3.0532,14400.0],["1989-02-16",3.0532,3.1422,3.0532,3.1422,116800.0],["1989-02-17",3.1422,3.2607,3.1125,3.2311,5600.0],["1989-02-21",3.2311,3.2311,3.2311,3.2311,2800.0],["1989-02-22",3.2163,3.2163,3.1125,3.2163,1200.0],["1989-02-23",3.2163,3.2163,3.2163,3.2163,0.0],["1989-02-24",3.2163,3.2311,3.1125,3.1422,7600.0],["1989-02-27",3.1422,3.2015,3.1125,3.2015,27600.0],["1989-02-28",3.2027,3.2027,3.1428,3.1428,105200.0],["1989-03-01",3.1428,3.1727,3.1428,3.1727,27200.0],["1989-03-02",3.1727,3.1727,3.1278,3.1428,30800.0],["1989-03-03",3.1428,3.2027,3.1428,3.2027,119200.0],["1989-03-06",3.2027,3.2027,3.2027,3.2027,0.0],["1989-03-07",3.2027,3.2326,3.1727,3.2326,9200.0],["1989-03-08",3.2625,3.2625,3.2625,3.2625,2800.0],["1989-03-09",3.2326,3.2326,3.1727,3.1727,4000.0],["1989-03-10",3.1727,3.1727,3.1727,3.1727,0.0],["1989-03-13",3.2027,3.2625,3.2027,3.2027,12400.0],["1989-03-14",3.2326,3.2925,3.2326,3.2625,8400.0],["1989-03-15",3.3523,3.4122,3.3523,3.4122,24000.0],["1989-03-16",3.4122,3.472,3.4122,3.4122,8000.0],["1989-03-17",3.5319,3.5319,3.5319,3.5319,8800.0],["1989-03-20",3.502,3.502,3.502,3.502,2400.0],["1989-03-21",3.502,3.502,3.502,3.502,0.0],["1989-03-22",3.502,3.502,3.3823,3.3823,174400.0],["1989-03-23",3.472,3.502,3.472,3.502,41200.0],["1989-03-27",3.4122,3.4122,3.4122,3.4122,26800.0],["1989-03-28",3.472,3.5319,3.472,3.472,46400.0],["1989-03-29",3.472,3.5319,3.472,3.472,35600.0],["1989-03-30",3.4122,3.4122,3.4122,3.4122,3200.0],["1989-03-31",3.4122,3.4122,3.4122,3.4122,2000.0],["1989-04-03",3.4122,3.4122,3.4122,3.4122,8000.0],["1989-04-04",3.4122,3.4421,3.4122,3.4421,132800.0],["1989-04-05",3.4421,3.502,3.4421,3.4421,5600.0],["1989-04-06",3.502,3.502,3.502,3.502,400.0],["1989-04-07",3.472,3.472,3.4421,3.472,16000.0],["1989-04-10",3.4571,3.4571,3.4122,3.4571,10000.0],["1989-04-11",3.4122,3.4122,3.4122,3.4122,8000.0],["1989-04-12",3.4122,3.4122,3.4122,3.4122,400.0],["1989-04-13",3.4122,3.4421,3.4122,3.4421,20000.0],["1989-04-14",3.4421,3.502,3.4122,3.502,24400.0],["1989-04-17",3.502,3.502,3.4122,3.4122,100800.0],["1989-04-18",3.472,3.502,3.472,3.502,284000.0],["1989-04-19",3.4122,3.4122,3.4122,3.4122,800.0],["1989-04-20",3.4122,3.502,3.4122,3.502,28400.0],["1989-04-21",3.4571,3.4571,3.4571,3.4571,1200.0],["1989-04-24",3.4571,3.5319,3.4122,3.4122,16000.0],["1989-04-25",3.4122,3.4122,3.4122,3.4122,0.0],["1989-04-26",3.4122,3.4122,3.4122,3.4122,0.0],["1989-04-27",3.4122,3.472,3.4122,3.4122,49200.0],["1989-04-28",3.5319,3.5319,3.5319,3.5319,6000.0],["1989-05-01",3.5319,3.5319,3.4122,3.5319,4400.0],["1989-05-02",3.5319,3.5319,3.5319,3.5319,0.0],["1989-05-03",3.5319,3.5319,3.5319,3.5319,0.0],["1989-05-04",3.5319,3.5319,3.502,3.5319,15600.0],["1989-05-05",3.5319,3.5319,3.5319,3.5319,0.0],["1989-05-08",3.5319,3.5319,3.472,3.5319,50800.0],["1989-05-09",3.5918,3.6516,3.5918,3.6217,228400.0],["1989-05-10",3.6217,3.6965,3.5918,3.6965,22000.0],["1989-05-11",3.6965,3.6965,3.6965,3.6965,800.0],["1989-05-12",3.6965,3.6965,3.6965,3.6965,0.0],["1989-05-15",3.5918,3.5918,3.5918,3.5918,9600.0],["1989-05-16",3.5918,3.6217,3.5918,3.5918,8400.0],["1989-05-17",3.6516,3.7115,3.6516,3.7115,106400.0],["1989-05-18",3.7115,3.7115,3.7115,3.7115,400.0],["1989-05-19",3.7115,3.8312,3.6816,3.8312,41600.0],["1989-05-22",3.8312,4.0108,3.8013,4.0108,257600.0],["1989-05-23",4.0446,4.0446,3.9541,3.9843,403200.0],["1989-05-24",4.0446,4.0446,4.0446,4.0446,4000.0],["1989-05-25",4.0446,4.0748,3.9842,4.0446,214800.0],["1989-05-26",4.0446,4.0446,3.9842,4.0446,87600.0],["1989-05-30",4.0446,4.105,4.0144,4.105,28000.0],["1989-05-31",4.105,4.105,4.0446,4.105,1600.0],["1989-06-01",4.105,4.105,4.0899,4.105,112800.0],["1989-06-02",4.105,4.1654,4.0748,4.1654,114400.0],["1989-06-05",4.1654,4.1654,4.0748,4.0748,4000.0],["1989-06-06",4.0748,4.1654,4.0748,4.0748,34000.0],["1989-06-07",4.105,4.1654,4.105,4.1352,48800.0],["1989-06-08",4.1352,4.2257,4.1201,4.2257,15200.0],["1989-06-09",4.1955,4.1955,4.105,4.1955,82000.0],["1989-06-12",4.1955,4.2257,4.105,4.105,124800.0],["1989-06-13",4.105,4.2257,4.105,4.2257,27600.0],["1989-06-14",4.2257,4.2257,4.1955,4.2257,161200.0],["1989-06-15",4.2257,4.2257,4.105,4.2257,40000.0],["1989-06-16",4.2106,4.2106,4.1352,4.1352,27600.0],["1989-06-19",4.1352,4.2257,4.1352,4.2257,63600.0],["1989-06-20",4.2257,4.2861,4.1352,4.1955,42800.0],["1989-06-21",4.1955,4.2559,4.1654,4.2257,28000.0],["1989-06-22",4.2257,4.3163,4.1654,4.2559,38000.0],["1989-06-23",4.2257,4.2257,4.1654,4.1654,11200.0],["1989-06-26",4.1654,4.3163,4.1654,4.2559,91200.0],["1989-06-27",4.2559,4.3465,4.1955,4.3465,121200.0],["1989-06-28",4.3465,4.3465,4.1955,4.2861,16800.0],["1989-06-29",4.2408,4.2408,4.1955,4.1955,305600.0],["1989-06-30",4.1955,4.2257,4.1955,4.2257,33200.0],["1989-07-03",4.2257,4.2257,4.2257,4.2257,0.0],["1989-07-05",4.3163,4.3163,4.3163,4.3163,2000.0],["1989-07-06",4.3163,4.3163,4.3163,4.3163,400.0],["1989-07-07",4.3163,4.3163,4.3163,4.3163,0.0],["1989-07-10",4.2559,4.2559,4.1955,4.2257,48400.0],["1989-07-11",4.2861,4.2861,4.2861,4.2861,2000.0],["1989-07-12",4.3465,4.3465,4.3465,4.3465,5200.0],["1989-07-13",4.2257,4.2257,4.2257,4.2257,1200.0],["1989-07-14",4.2559,4.3163,4.2559,4.2559,22000.0],["1989-07-17",4.2559,4.3163,4.2257,4.2408,1163600.0],["1989-07-18",4.2408,4.3163,4.2257,4.3163,1624400.0],["1989-07-19",4.3163,4.3163,4.2861,4.3163,28800.0],["1989-07-20",4.3163,4.3465,4.2861,4.3465,6800.0],["1989-07-21",4.3465,4.3465,4.2559,4.2559,19200.0],["1989-07-24",4.2257,4.2257,4.2257,4.2257,800.0],["1989-07-25",4.2257,4.3465,4.2257,4.2257,9600.0],["1989-07-26",4.2257,4.4068,4.2257,4.4068,2400.0],["1989-07-27",4.4068,4.4068,4.4068,4.4068,0.0],["1989-07-28",4.271,4.271,4.2257,4.271,80400.0],["1989-07-31",4.271,4.271,4.271,4.271,0.0],["1989-08-01",4.2257,4.2257,4.2257,4.2257,2000.0],["1989-08-02",4.3465,4.4068,4.3465,4.3465,39200.0],["1989-08-03",4.3465,4.3766,4.3465,4.3465,14400.0],["1989-08-04",4.2559,4.2559,4.2559,4.2559,2000.0],["1989-08-07",4.2559,4.2559,4.2559,4.2559,400.0],["1989-08-08",4.3465,4.3766,4.3465,4.3465,6800.0],["1989-08-09",4.2559,4.2559,4.2559,4.2559,4000.0],["1989-08-10",4.2559,4.3163,4.2257,4.3163,30800.0],["1989-08-11",4.2861,4.2861,4.1352,4.1352,52400.0],["1989-08-14",4.1352,4.2257,4.0446,4.1352,3600.0],["1989-08-15",4.1352,4.2257,4.0446,4.0446,2800.0],["1989-08-16",4.0446,4.2257,4.0446,4.0446,2400.0],["1989-08-17",4.1352,4.2257,4.1352,4.1352,2400.0],["1989-08-18",4.1352,4.1955,4.0446,4.0446,12000.0],["1989-08-21",4.1352,4.1352,4.1352,4.1352,800.0],["1989-08-22",4.1352,4.1352,4.1352,4.1352,800.0],["1989-08-23",4.1352,4.1352,4.1352,4.1352,0.0],["1989-08-24",4.1693,4.1693,4.1693,4.1693,0.0],["1989-08-25",4.1388,4.1388,4.0171,4.1388,24400.0],["1989-08-28",4.078,4.078,3.9867,4.078,22000.0],["1989-08-29",4.1388,4.1388,4.1388,4.1388,1600.0],["1989-08-30",4.1388,4.1388,4.1388,4.1388,400.0],["1989-08-31",4.078,4.078,4.078,4.078,18800.0],["1989-09-01",4.078,4.1388,4.0171,4.0171,4400.0],["1989-09-05",4.078,4.1388,4.078,4.078,21600.0],["1989-09-06",4.1388,4.1693,4.1388,4.1693,18000.0],["1989-09-07",4.1084,4.1084,4.1084,4.1084,2000.0],["1989-09-08",4.1997,4.1997,4.1997,4.1997,4000.0],["1989-09-11",4.2301,4.2301,4.2301,4.2301,1600.0],["1989-09-12",4.2301,4.2605,4.2301,4.2605,13600.0],["1989-09-13",4.2606,4.2606,4.2301,4.2301,28000.0],["1989-09-14",4.2301,4.2301,4.2301,4.2301,0.0],["1989-09-15",4.2301,4.291,4.1693,4.1997,6000.0],["1989-09-18",4.1693,4.1693,4.1693,4.1693,1600.0],["1989-09-19",4.1693,4.291,4.1693,4.291,4000.0],["1989-09-20",4.291,4.291,4.1693,4.1693,6400.0],["1989-09-21",4.1693,4.1693,4.1693,4.1693,0.0],["1989-09-22",4.1693,4.1693,4.1693,4.1693,1200.0],["1989-09-25",4.1692,4.2605,4.1692,4.2605,30800.0],["1989-09-26",4.2605,4.2605,4.2605,4.2605,1600.0],["1989-09-27",4.2301,4.2301,4.1693,4.1693,3200.0],["1989-09-28",4.1693,4.1693,4.1693,4.1693,0.0],["1989-09-29",4.1693,4.1693,4.1693,4.1693,1600.0],["1989-10-02",4.2605,4.2605,4.2605,4.2605,1600.0],["1989-10-03",4.1693,4.1693,4.1693,4.1693,4800.0],["1989-10-04",4.1693,4.2453,4.1693,4.2453,8800.0],["1989-10-05",4.2453,4.291,4.1693,4.291,122800.0],["1989-10-06",4.2605,4.2605,4.2301,4.2605,6400.0],["1989-10-09",4.2605,4.2605,4.2605,4.2605,4000.0],["1989-10-10",4.2605,4.2605,4.2605,4.2605,4000.0],["1989-10-11",4.2301,4.2301,4.2301,4.2301,4000.0],["1989-10-12",4.2605,4.2605,4.2605,4.2605,6000.0],["1989-10-13",4.2605,4.2758,4.2301,4.2758,33600.0],["1989-10-16",4.1693,4.1693,4.078,4.1388,10400.0],["1989-10-17",4.1084,4.1084,4.1084,4.1084,9200.0],["1989-10-18",4.1084,4.1693,4.078,4.1388,28000.0],["1989-10-19",4.1388,4.1693,4.1388,4.1693,30000.0],["1989-10-20",4.291,4.291,4.291,4.291,800.0],["1989-10-23",4.3214,4.3214,4.3214,4.3214,3200.0],["1989-10-24",4.2605,4.2605,4.1084,4.2605,20800.0],["1989-10-25",4.2301,4.2301,4.1388,4.1997,124000.0],["1989-10-26",4.1997,4.1997,4.0475,4.0475,19600.0],["1989-10-27",4.0475,4.1084,3.9867,4.1084,6400.0],["1989-10-30",3.9562,3.9562,3.9562,3.9562,2000.0],["1989-10-31",3.9562,3.9714,3.9258,3.9562,135600.0],["1989-11-01",3.9562,4.1084,3.9562,4.0323,14400.0],["1989-11-02",4.0323,4.0323,4.0323,4.0323,0.0],["1989-11-03",4.0323,4.0323,4.0323,4.0323,0.0],["1989-11-06",4.0323,4.0323,4.0323,4.0323,0.0],["1989-11-07",3.9867,3.9867,3.9258,3.9258,56400.0],["1989-11-08",3.9258,3.9258,3.9258,3.9258,3600.0],["1989-11-09",3.9258,3.9714,3.9258,3.9258,44000.0],["1989-11-10",3.941,3.9562,3.941,3.941,64000.0],["1989-11-13",3.941,4.0475,3.9258,4.0475,23200.0],["1989-11-14",3.9562,3.9562,3.9258,3.9258,68800.0],["1989-11-15",4.0475,4.0475,4.0475,4.0475,2000.0],["1989-11-16",3.9258,3.9258,3.9258,3.9258,2400.0],["1989-11-17",3.9258,4.0475,3.9258,3.9258,68800.0],["1989-11-20",3.9258,3.9258,3.9258,3.9258,0.0],["1989-11-21",4.0475,4.0475,4.0475,4.0475,1600.0],["1989-11-22",3.9562,3.9562,3.9562,3.9562,6000.0],["1989-11-24",3.9562,3.9562,3.9562,3.9562,0.0],["1989-11-27",3.9562,4.0475,3.9258,4.0475,14000.0],["1989-11-28",4.0475,4.0475,4.0475,4.0475,20000.0],["1989-11-29",4.0475,4.0475,4.0171,4.0475,64000.0],["1989-11-30",4.1084,4.1388,4.1084,4.1388,14800.0],["1989-12-01",4.1388,4.1388,4.1388,4.1388,0.0],["1989-12-04",4.1388,4.1693,4.0475,4.1693,27200.0],["1989-12-05",4.1997,4.2605,4.1997,4.2605,19200.0],["1989-12-06",4.2605,4.291,4.1388,4.1388,2400.0],["1989-12-07",4.1388,4.1388,4.1388,4.1388,0.0],["1989-12-08",4.1388,4.1388,4.1388,4.1388,0.0],["1989-12-11",4.1388,4.1388,4.1388,4.1388,0.0],["1989-12-12",4.2605,4.3518,4.2605,4.3518,18000.0],["1989-12-13",4.3518,4.3518,4.3518,4.3518,0.0],["1989-12-14",4.3518,4.3518,4.3518,4.3518,0.0],["1989-12-15",4.3862,4.3862,4.3862,4.3862,0.0],["1989-12-18",4.2635,4.2635,4.2635,4.2635,11600.0],["1989-12-19",4.2942,4.2942,4.2942,4.2942,1200.0],["1989-12-20",4.2635,4.2635,4.2635,4.2635,6000.0],["1989-12-21",4.2635,4.3249,4.2635,4.3249,99200.0],["1989-12-22",4.4169,4.4169,4.4169,4.4169,800.0],["1989-12-26",4.2942,4.2942,4.2635,4.2635,22400.0],["1989-12-27",4.3555,4.4169,4.3555,4.3862,10400.0],["1989-12-28",4.3862,4.3862,4.3862,4.3862,0.0],["1989-12-29",4.3862,4.3862,4.2942,4.2942,2800.0],["1990-01-02",4.2942,4.4475,4.2942,4.3249,14400.0],["1990-01-03",4.3249,4.3862,4.3249,4.3862,21600.0],["1990-01-04",4.3249,4.3249,4.3249,4.3249,2000.0],["1990-01-05",4.3249,4.4782,4.3249,4.3249,88400.0],["1990-01-08",4.3249,4.3249,4.3249,4.3249,1200.0],["1990-01-09",4.3249,4.3249,4.3249,4.3249,0.0],["1990-01-10",4.3249,4.3249,4.3249,4.3249,0.0],["1990-01-11",4.3555,4.3555,4.3555,4.3555,1600.0],["1990-01-12",4.2942,4.2942,4.2022,4.2328,134800.0],["1990-01-15",4.2635,4.2635,4.2635,4.2635,12000.0],["1990-01-16",4.2175,4.2175,4.2175,4.2175,14000.0],["1990-01-17",4.1408,4.1408,4.1408,4.1408,2800.0],["1990-01-18",4.1408,4.2942,4.1408,4.2942,6400.0],["1990-01-19",4.1408,4.1408,4.1408,4.1408,1600.0],["1990-01-22",4.1408,4.2942,4.1408,4.2942,16800.0],["1990-01-23",4.2942,4.2942,4.1408,4.1408,34000.0],["1990-01-24",4.1408,4.1715,4.1101,4.1101,23200.0],["1990-01-25",4.1101,4.1101,4.1101,4.1101,4000.0],["1990-01-26",4.1101,4.1101,4.1101,4.1101,0.0],["1990-01-29",4.1101,4.1101,4.1101,4.1101,0.0],["1990-01-30",4.1101,4.1101,4.1101,4.1101,7600.0],["1990-01-31",4.1101,4.1101,4.1101,4.1101,400.0],["1990-02-01",4.1868,4.2635,4.1868,4.2635,143600.0],["1990-02-02",4.2635,4.2942,4.1715,4.2635,8000.0],["1990-02-05",4.2635,4.2635,4.2635,4.2635,0.0],["1990-02-06",4.2635,4.2942,4.2022,4.2942,204400.0],["1990-02-07",4.2942,4.2942,4.1715,4.1715,22800.0],["1990-02-08",4.1715,4.1715,4.1715,4.1715,2000.0],["1990-02-09",4.1715,4.3555,4.1715,4.2942,3200.0],["1990-02-12",4.3555,4.3555,4.3555,4.3555,2000.0],["1990-02-13",4.3555,4.3555,4.3555,4.3555,0.0],["1990-02-14",4.3555,4.3555,4.2328,4.3555,178400.0],["1990-02-15",4.3555,4.3555,4.3555,4.3555,0.0],["1990-02-16",4.2788,4.2788,4.2328,4.2482,256400.0],["1990-02-20",4.1715,4.1715,4.1715,4.1715,2000.0],["1990-02-21",4.1715,4.2328,4.1715,4.1715,2400.0],["1990-02-22",4.1715,4.3555,4.1715,4.3555,20400.0],["1990-02-23",4.3555,4.3555,4.3555,4.3555,0.0],["1990-02-26",4.3555,4.3555,4.2635,4.3555,54400.0],["1990-02-27",4.3902,4.3902,4.3902,4.3902,0.0],["1990-02-28",4.3902,4.3902,4.3438,4.3902,6400.0],["1990-03-01",4.2047,4.2047,4.2047,4.2047,12400.0],["1990-03-02",4.2047,4.3283,4.2047,4.3283,16400.0],["1990-03-05",4.3283,4.3283,4.3283,4.3283,0.0],["1990-03-06",4.3283,4.3283,4.3283,4.3283,0.0],["1990-03-07",4.3283,4.3283,4.3283,4.3283,1600.0],["1990-03-08",4.3283,4.3283,4.3283,4.3283,0.0],["1990-03-09",4.2974,4.2974,4.2665,4.2974,9600.0],["1990-03-12",4.2974,4.2974,4.2974,4.2974,0.0],["1990-03-13",4.2974,4.2974,4.2974,4.2974,0.0],["1990-03-14",4.2974,4.452,4.2665,4.2665,15200.0],["1990-03-15",4.452,4.452,4.452,4.452,400.0],["1990-03-16",4.3592,4.3592,4.3283,4.3592,28400.0],["1990-03-19",4.452,4.452,4.452,4.452,400.0],["1990-03-20",4.452,4.452,4.3747,4.452,3600.0],["1990-03-21",4.452,4.452,4.452,4.452,0.0],["1990-03-22",4.452,4.452,4.2665,4.2665,4400.0],["1990-03-23",4.2665,4.2665,4.2665,4.2665,2800.0],["1990-03-26",4.2665,4.2665,4.2665,4.2665,0.0],["1990-03-27",4.2665,4.452,4.2665,4.2665,5200.0],["1990-03-28",4.2665,4.2665,4.2665,4.2665,2000.0],["1990-03-29",4.3438,4.452,4.3438,4.3747,108000.0],["1990-03-30",4.3902,4.452,4.3902,4.452,26000.0],["1990-04-02",4.452,4.6375,4.3902,4.6375,27200.0],["1990-04-03",4.6375,4.6993,4.6375,4.6993,7600.0],["1990-04-04",4.6993,4.6993,4.6993,4.6993,2400.0],["1990-04-05",4.6375,4.6375,4.5757,4.5757,15600.0],["1990-04-06",4.6375,4.6375,4.6375,4.6375,400.0],["1990-04-09",4.6375,4.6375,4.5757,4.5757,92800.0],["1990-04-10",4.5757,4.5757,4.5757,4.5757,2400.0],["1990-04-11",4.5757,4.5757,4.5757,4.5757,400.0],["1990-04-12",4.5757,4.6375,4.5757,4.6375,6400.0],["1990-04-16",4.6375,4.6375,4.6375,4.6375,0.0],["1990-04-17",4.6375,4.6375,4.5757,4.6375,2800.0],["1990-04-18",4.6375,4.6375,4.6375,4.6375,0.0],["1990-04-19",4.6375,4.6375,4.5757,4.5757,4400.0],["1990-04-20",4.6375,4.6375,4.6375,4.6375,2000.0],["1990-04-23",4.5757,4.5757,4.5757,4.5757,32400.0],["1990-04-24",4.5757,4.6066,4.5757,4.5757,20400.0],["1990-04-25",4.5757,4.6375,4.5757,4.6375,4400.0],["1990-04-26",4.5757,4.5757,4.5757,4.5757,800.0],["1990-04-27",4.5757,4.6375,4.5757,4.5757,6400.0],["1990-04-30",4.622,4.6375,4.622,4.6375,90000.0],["1990-05-01",4.6375,4.6375,4.6375,4.6375,1200.0],["1990-05-02",4.6375,4.6375,4.622,4.6375,107600.0],["1990-05-03",4.6375,4.6375,4.6375,4.6375,0.0],["1990-05-04",4.6375,4.6375,4.6375,4.6375,0.0],["1990-05-07",4.6375,4.6375,4.6375,4.6375,0.0],["1990-05-08",4.622,4.622,4.6066,4.622,122400.0],["1990-05-09",4.622,4.6375,4.5757,4.6375,52800.0],["1990-05-10",4.6375,4.6375,4.6066,4.622,40000.0],["1990-05-11",4.6993,4.7612,4.6993,4.6993,9200.0],["1990-05-14",4.6993,4.6993,4.6993,4.6993,1600.0],["1990-05-15",4.7921,5.0394,4.7921,5.0394,46000.0],["1990-05-16",4.8848,4.8848,4.8848,4.8848,5600.0],["1990-05-17",4.9467,5.0703,4.9467,5.0703,10800.0],["1990-05-18",5.1631,5.1631,5.1631,5.1631,1600.0],["1990-05-21",4.993,4.993,4.9776,4.9776,13200.0],["1990-05-22",4.9776,4.993,4.9776,4.993,6400.0],["1990-05-23",5.046,5.1706,5.046,5.046,44000.0],["1990-05-24",5.046,5.0616,4.9837,4.9837,9200.0],["1990-05-25",5.1394,5.1394,5.1394,5.1394,5600.0],["1990-05-29",5.1394,5.1394,4.9837,5.1394,10000.0],["1990-05-30",5.1394,5.1394,5.1083,5.1394,8400.0],["1990-05-31",5.1394,5.1706,4.9837,5.1706,2800.0],["1990-06-01",5.1706,5.1706,4.9837,4.9837,1600.0],["1990-06-04",4.9837,5.1706,4.9837,5.1083,24000.0],["1990-06-05",4.9993,4.9993,4.9837,4.9837,5200.0],["1990-06-06",4.9837,5.1706,4.9837,5.1706,2000.0],["1990-06-07",5.1083,5.1083,4.9837,4.9837,10800.0],["1990-06-08",4.9837,4.9837,4.9837,4.9837,2000.0],["1990-06-11",4.9837,5.1083,4.9837,4.9837,8000.0],["1990-06-12",5.0148,5.0148,5.0148,5.0148,2000.0],["1990-06-13",5.0148,5.1394,5.0148,5.0771,16800.0],["1990-06-14",5.0304,5.0304,5.0304,5.0304,2000.0],["1990-06-15",5.1083,5.2017,5.1083,5.1394,45200.0],["1990-06-18",5.1394,5.2017,5.0148,5.0304,340000.0],["1990-06-19",5.0148,5.0148,5.0148,5.0148,4800.0],["1990-06-20",5.0148,5.0148,5.0148,5.0148,400.0],["1990-06-21",5.0148,5.046,5.0148,5.046,64000.0],["1990-06-22",5.0148,5.0148,5.0148,5.0148,2000.0],["1990-06-25",5.0148,5.0148,5.0148,5.0148,400.0],["1990-06-26",5.0148,5.0927,5.0148,5.0616,112400.0],["1990-06-27",5.0616,5.0616,5.0616,5.0616,0.0],["1990-06-28",5.046,5.046,5.046,5.046,1200.0],["1990-06-29",5.046,5.1394,5.046,5.1394,48400.0],["1990-07-02",5.1706,5.1706,5.1706,5.1706,400.0],["1990-07-03",5.046,5.046,5.046,5.046,4000.0],["1990-07-05",5.046,5.1083,5.046,5.1083,13600.0],["1990-07-06",5.046,5.046,5.046,5.046,8800.0],["1990-07-09",5.046,5.1083,5.046,5.1083,224800.0],["1990-07-10",5.0771,5.0771,5.046,5.0771,118800.0],["1990-07-11",5.046,5.046,5.046,5.046,2000.0],["1990-07-12",5.1706,5.1706,5.1706,5.1706,6400.0],["1990-07-13",5.1706,5.2329,5.1083,5.1083,5600.0],["1990-07-16",5.1083,5.1083,5.1083,5.1083,1200.0],["1990-07-17",5.1083,5.2329,5.1083,5.2329,15200.0],["1990-07-18",5.2329,5.2329,5.1083,5.1394,42400.0],["1990-07-19",5.046,5.046,5.046,5.046,3600.0],["1990-07-20",5.1706,5.3886,5.1706,5.2952,220000.0],["1990-07-23",5.2952,5.2952,5.0148,5.0771,85200.0],["1990-07-24",5.0771,5.1706,5.0148,5.1706,56000.0],["1990-07-25",5.1706,5.1706,5.1706,5.1706,0.0],["1990-07-26",5.1706,5.2329,5.1394,5.1394,14400.0],["1990-07-27",5.2329,5.3263,5.2329,5.3263,21600.0],["1990-07-30",5.3575,5.5132,5.3575,5.4509,42000.0],["1990-07-31",5.4509,5.482,5.2952,5.3886,14000.0],["1990-08-01",5.3886,5.4821,5.2952,5.4821,15200.0],["1990-08-02",5.3575,5.3575,5.264,5.3575,20800.0],["1990-08-03",5.2329,5.2329,5.2329,5.2329,3600.0],["1990-08-06",5.2329,5.2329,5.1706,5.2329,67200.0],["1990-08-07",5.2329,5.2329,5.1706,5.1706,31600.0],["1990-08-08",5.1706,5.1706,5.1706,5.1706,2000.0],["1990-08-09",5.1706,5.1861,5.1083,5.1083,54400.0],["1990-08-10",5.0771,5.0771,4.9837,5.046,31600.0],["1990-08-13",4.9837,4.9837,4.8591,4.8591,10000.0],["1990-08-14",4.8591,5.0771,4.8591,5.0771,2800.0],["1990-08-15",4.9681,4.9681,4.9681,4.9681,4000.0],["1990-08-16",4.9681,4.9681,4.9214,4.9214,8800.0],["1990-08-17",4.9214,4.9214,4.8279,4.8279,1600.0],["1990-08-20",5.046,5.046,5.046,5.046,1200.0],["1990-08-21",5.0148,5.0148,4.8279,5.0148,7200.0],["1990-08-22",4.9525,4.9525,4.7968,4.7968,20800.0],["1990-08-23",4.7345,4.7345,4.1427,4.1427,52400.0],["1990-08-24",4.3376,4.3376,4.3376,4.3376,800.0],["1990-08-27",4.3376,4.3376,4.3376,4.3376,0.0],["1990-08-28",4.3376,4.4633,4.2747,4.4633,4800.0],["1990-08-29",4.4633,4.4633,4.4004,4.4633,11600.0],["1990-08-30",4.4633,4.4633,4.4633,4.4633,0.0],["1990-08-31",4.5262,4.5262,4.5262,4.5262,1200.0],["1990-09-04",4.5262,4.5262,4.5262,4.5262,29200.0],["1990-09-05",4.3847,4.3847,4.3376,4.3376,40800.0],["1990-09-06",4.3376,4.4633,4.3376,4.4633,5600.0],["1990-09-07",4.3376,4.3376,4.3376,4.3376,400.0],["1990-09-10",4.3376,4.3376,4.3376,4.3376,800.0],["1990-09-11",4.3376,4.3376,4.3376,4.3376,0.0],["1990-09-12",4.3376,4.3376,4.3376,4.3376,0.0],["1990-09-13",4.3376,4.3376,4.3376,4.3376,2000.0],["1990-09-14",4.3376,4.4319,4.3376,4.4319,40400.0],["1990-09-17",4.4319,4.5576,4.4004,4.5419,61600.0],["1990-09-18",4.5419,4.6519,4.5262,4.5262,4000.0],["1990-09-19",4.6519,4.6519,4.6519,4.6519,1600.0],["1990-09-20",4.6519,4.6519,4.589,4.589,45600.0],["1990-09-21",4.589,4.6204,4.5262,4.5262,52400.0],["1990-09-24",4.4319,4.4319,4.4004,4.4161,49600.0],["1990-09-25",4.4161,4.589,4.4004,4.4319,42800.0],["1990-09-26",4.4319,4.4319,4.4004,4.4319,176000.0],["1990-09-27",4.4319,4.4319,4.4004,4.4319,300400.0],["1990-09-28",4.4947,4.5262,4.4947,4.5262,2400.0],["1990-10-01",4.5262,4.5262,4.5262,4.5262,0.0],["1990-10-02",4.5262,4.5262,4.4004,4.4319,47600.0],["1990-10-03",4.4319,4.4319,4.4319,4.4319,400.0],["1990-10-04",4.4004,4.4004,4.2747,4.2747,10000.0],["1990-10-05",4.2747,4.2747,4.2747,4.2747,4000.0],["1990-10-08",4.2747,4.3376,3.9604,3.9604,32400.0],["1990-10-09",3.9604,3.9918,3.5832,3.5832,312000.0],["1990-10-10",3.5832,3.7718,3.5832,3.6146,17200.0],["1990-10-11",3.6146,3.6775,3.4889,3.4889,18800.0],["1990-10-12",3.4889,3.5832,3.4889,3.5046,5200.0],["1990-10-15",3.5046,3.5832,3.4889,3.5203,20800.0],["1990-10-16",3.5361,3.5518,3.5361,3.5518,73600.0],["1990-10-17",3.5518,3.5518,3.5518,3.5518,0.0],["1990-10-18",3.5361,3.5361,3.4889,3.5203,8400.0],["1990-10-19",3.5832,3.5832,3.5832,3.5832,400.0],["1990-10-22",3.5832,3.6461,3.5046,3.6461,42000.0],["1990-10-23",3.6461,3.7404,3.6461,3.6932,86400.0],["1990-10-24",3.6932,3.8661,3.6146,3.7404,116400.0],["1990-10-25",3.7561,3.7718,3.7561,3.7718,156400.0],["1990-10-26",3.6461,3.6461,3.6461,3.6461,800.0],["1990-10-29",3.6461,3.6461,3.6461,3.6461,0.0],["1990-10-30",3.6461,3.6461,3.6461,3.6461,0.0],["1990-10-31",3.7718,3.8032,3.7718,3.8032,28400.0],["1990-11-01",3.6461,3.6461,3.6461,3.6461,3200.0],["1990-11-02",3.8661,3.8975,3.8661,3.8975,9600.0],["1990-11-05",4.0232,4.1175,4.0232,4.0232,17200.0],["1990-11-06",4.0547,4.0547,4.0547,4.0547,400.0],["1990-11-07",4.0547,4.0547,4.0547,4.0547,0.0],["1990-11-08",4.0704,4.2747,4.0704,4.2747,5200.0],["1990-11-09",4.2747,4.2747,4.2747,4.2747,1200.0],["1990-11-12",4.2747,4.2747,4.2747,4.2747,1200.0],["1990-11-13",4.3061,4.3061,4.3061,4.3061,1600.0],["1990-11-14",4.0861,4.0861,4.0861,4.0861,1600.0],["1990-11-15",4.0861,4.0861,4.0861,4.0861,800.0],["1990-11-16",4.2747,4.3061,4.2747,4.3061,4000.0],["1990-11-19",4.0861,4.0861,4.0861,4.0861,5600.0],["1990-11-20",4.0861,4.0861,4.0861,4.0861,0.0],["1990-11-21",4.0861,4.3376,4.0861,4.3376,537200.0],["1990-11-23",4.3376,4.3376,4.0861,4.3376,8400.0],["1990-11-26",4.0861,4.0861,4.0861,4.0861,2800.0],["1990-11-27",4.0861,4.0861,4.0861,4.0861,0.0],["1990-11-28",4.0861,4.149,4.0232,4.0547,66000.0],["1990-11-29",4.0547,4.1804,4.0232,4.1804,154400.0],["1990-11-30",4.1804,4.1804,4.0232,4.0232,90800.0],["1990-12-03",4.0232,4.2747,4.0232,4.0232,2800.0],["1990-12-04",4.0232,4.0232,4.0232,4.0232,0.0],["1990-12-05",4.0232,4.0232,4.0232,4.0232,0.0],["1990-12-06",4.149,4.2747,4.149,4.149,7600.0],["1990-12-07",4.1804,4.2904,4.1804,4.2118,181600.0],["1990-12-10",4.2118,4.2747,4.149,4.149,4400.0],["1990-12-11",4.149,4.4004,4.149,4.3376,216000.0],["1990-12-12",4.4004,4.4004,4.4004,4.4004,400.0],["1990-12-13",4.4004,4.4004,4.2747,4.2747,2400.0],["1990-12-14",4.2747,4.4004,4.149,4.4004,52800.0],["1990-12-17",4.3751,4.3751,4.2483,4.3751,3600.0],["1990-12-18",4.3751,4.4385,4.3434,4.3751,3200.0],["1990-12-19",4.4385,4.4385,4.4385,4.4385,400.0],["1990-12-20",4.4385,4.4385,4.4385,4.4385,2000.0],["1990-12-21",4.4385,4.4385,4.2165,4.4385,4800.0],["1990-12-24",4.4385,4.4385,4.4385,4.4385,0.0],["1990-12-26",4.3117,4.3117,4.3117,4.3117,1600.0],["1990-12-27",4.3117,4.3117,4.3117,4.3117,0.0],["1990-12-28",4.3117,4.4385,4.1848,4.4385,22000.0],["1990-12-31",4.4385,4.4385,4.3434,4.4385,5600.0],["1991-01-02",4.4385,4.4385,4.1848,4.4385,6400.0],["1991-01-03",4.4385,4.4385,4.4385,4.4385,800.0],["1991-01-04",4.4385,4.4385,4.4385,4.4385,0.0],["1991-01-07",4.4385,4.4385,4.4385,4.4385,0.0],["1991-01-08",4.4385,4.4385,4.4385,4.4385,0.0],["1991-01-09",4.3434,4.3434,4.2482,4.3434,25600.0],["1991-01-10",4.3434,4.4385,4.2165,4.4385,1200.0],["1991-01-11",4.4385,4.4385,4.4385,4.4385,0.0],["1991-01-14",4.4385,4.4385,4.4385,4.4385,0.0],["1991-01-15",4.3751,4.3751,4.2483,4.3275,24800.0],["1991-01-16",4.3275,4.3275,4.3275,4.3275,0.0],["1991-01-17",4.3117,4.3117,4.3117,4.3117,8400.0],["1991-01-18",4.3117,4.4385,4.2482,4.2482,6800.0],["1991-01-21",4.2482,4.3434,4.2482,4.3117,28800.0],["1991-01-22",4.3117,4.4385,4.28,4.4385,8400.0],["1991-01-23",4.3434,4.3434,4.2482,4.3117,35200.0],["1991-01-24",4.4385,4.4385,4.4385,4.4385,800.0],["1991-01-25",4.4385,4.4385,4.2482,4.2482,33200.0],["1991-01-28",4.2482,4.4385,4.2482,4.4385,2800.0],["1991-01-29",4.4385,4.4385,4.4385,4.4385,0.0],["1991-01-30",4.4385,4.4385,4.4385,4.4385,8800.0],["1991-01-31",4.4385,4.4385,4.4385,4.4385,14000.0],["1991-02-01",4.4385,4.4385,4.4385,4.4385,4800.0],["1991-02-04",4.4385,4.4385,4.3434,4.4385,9600.0],["1991-02-05",4.4385,4.4385,4.2482,4.4385,5600.0],["1991-02-06",4.4385,4.4385,4.2482,4.4385,5600.0],["1991-02-07",4.4385,4.4385,4.2483,4.3751,2400.0],["1991-02-08",4.4385,4.4385,4.4385,4.4385,400.0],["1991-02-11",4.4385,4.5653,4.2482,4.5653,12800.0],["1991-02-12",4.5019,4.5019,4.4385,4.5019,18000.0],["1991-02-13",4.5019,4.8189,4.4385,4.6921,66000.0],["1991-02-14",4.8189,5.0091,4.8189,4.8189,6800.0],["1991-02-15",4.8189,4.8189,4.8189,4.8189,0.0],["1991-02-19",4.8189,4.9457,4.8189,4.8189,17600.0],["1991-02-20",4.8189,4.8189,4.8189,4.8189,2400.0],["1991-02-21",4.6921,4.6921,4.6921,4.6921,1600.0],["1991-02-22",4.7872,4.8189,4.7872,4.8189,68800.0],["1991-02-25",4.8823,4.8823,4.8823,4.8823,2000.0],["1991-02-26",4.9207,4.9207,4.7289,4.8408,48800.0],["1991-02-27",4.9207,4.9207,4.9207,4.9207,400.0],["1991-02-28",4.9207,4.9207,4.7289,4.9207,10000.0],["1991-03-01",4.9207,4.9207,4.9207,4.9207,3600.0],["1991-03-04",4.9207,4.9207,4.7609,4.9207,44000.0],["1991-03-05",4.8248,4.8248,4.7289,4.8248,40800.0],["1991-03-06",4.8568,4.9207,4.8568,4.9207,20800.0],["1991-03-07",4.9207,4.9846,4.8568,4.8568,11600.0],["1991-03-08",4.8568,4.9207,4.8568,4.8568,1600.0],["1991-03-11",4.8568,4.8568,4.8568,4.8568,2800.0],["1991-03-12",4.8568,4.8568,4.8568,4.8568,0.0],["1991-03-13",4.8568,4.8568,4.8568,4.8568,0.0],["1991-03-14",4.8568,4.8568,4.8568,4.8568,0.0],["1991-03-15",5.1124,5.1124,5.1124,5.1124,2400.0],["1991-03-18",5.1124,5.1124,5.1124,5.1124,0.0],["1991-03-19",4.8568,4.8568,4.8568,4.8568,800.0],["1991-03-20",4.8568,4.8568,4.8568,4.8568,800.0],["1991-03-21",4.9207,5.1124,4.9207,5.1124,800.0],["1991-03-22",5.1124,5.1124,5.1124,5.1124,0.0],["1991-03-25",5.0485,5.0485,5.0165,5.0485,184000.0],["1991-03-26",5.0485,5.1124,4.9846,4.9846,10800.0],["1991-03-27",4.9846,5.1124,4.9207,5.0485,220400.0],["1991-03-28",5.0485,5.0485,5.0485,5.0485,0.0],["1991-04-01",5.0485,5.1124,4.9846,5.1124,7200.0],["1991-04-02",5.1124,5.368,5.1124,5.368,144000.0],["1991-04-03",5.3041,5.3041,5.1763,5.3041,157200.0],["1991-04-04",5.3041,5.4319,5.1763,5.2402,77200.0],["1991-04-05",5.2402,5.2721,5.1763,5.2721,38800.0],["1991-04-08",5.2721,5.2721,5.2402,5.2721,12800.0],["1991-04-09",5.2721,5.2721,5.2721,5.2721,0.0],["1991-04-10",5.1763,5.1763,5.1763,5.1763,3600.0],["1991-04-11",5.1763,5.1763,5.1763,5.1763,1600.0],["1991-04-12",5.1763,5.1763,5.1763,5.1763,1600.0],["1991-04-15",5.2721,5.2721,5.2721,5.2721,4400.0],["1991-04-16",5.1763,5.1763,5.1763,5.1763,400.0],["1991-04-17",5.1763,5.4319,5.1763,5.4319,6400.0],["1991-04-18",5.3041,5.3041,5.3041,5.3041,2800.0],["1991-04-19",5.1124,5.1124,4.7928,4.8568,19600.0],["1991-04-22",4.8568,4.9207,4.665,4.7289,56400.0],["1991-04-23",4.7609,4.9207,4.7609,4.9207,84400.0],["1991-04-24",4.9207,4.9207,4.9207,4.9207,9600.0],["1991-04-25",4.7929,4.7929,4.665,4.665,125200.0],["1991-04-26",4.697,4.9207,4.697,4.9207,12800.0],["1991-04-29",4.9207,4.9207,4.9207,4.9207,0.0],["1991-04-30",4.7609,4.7609,4.665,4.665,3600.0],["1991-05-01",4.7928,4.9207,4.7928,4.7928,24400.0],["1991-05-02",4.7928,4.9207,4.7928,4.7928,46800.0],["1991-05-03",4.7929,4.7929,4.665,4.697,113600.0],["1991-05-06",4.7289,4.8568,4.7289,4.7769,82000.0],["1991-05-07",4.7769,4.8568,4.665,4.8568,7200.0],["1991-05-08",4.8248,4.8248,4.7289,4.7609,175200.0],["1991-05-09",4.7609,4.8568,4.7289,4.7289,5600.0],["1991-05-10",4.7289,4.7929,4.665,4.697,27600.0],["1991-05-13",4.9207,4.9207,4.9207,4.9207,1200.0],["1991-05-14",4.8568,4.8568,4.7289,4.7289,5600.0],["1991-05-15",4.7289,4.8568,4.7289,4.8568,29600.0],["1991-05-16",4.665,4.665,4.6011,4.665,8400.0],["1991-05-17",4.7289,4.8568,4.7289,4.8568,28800.0],["1991-05-20",4.8568,4.8568,4.7609,4.7928,42400.0],["1991-05-21",4.7928,4.8568,4.665,4.8568,1600.0],["1991-05-22",4.665,4.665,4.665,4.665,400.0],["1991-05-23",4.7037,4.7037,4.7037,4.7037,800.0],["1991-05-24",4.7681,4.8004,4.7681,4.8004,72800.0],["1991-05-28",4.897,4.897,4.897,4.897,6000.0],["1991-05-29",4.897,4.897,4.7037,4.7681,14400.0],["1991-05-30",4.7681,4.8004,4.7681,4.8004,49200.0],["1991-05-31",4.8326,4.8326,4.8326,4.8326,2000.0],["1991-06-03",4.8326,4.8326,4.6393,4.6393,1600.0],["1991-06-04",4.6554,4.6876,4.6554,4.6876,291200.0],["1991-06-05",4.6876,4.6876,4.6876,4.6876,0.0],["1991-06-06",4.6876,4.8326,4.6393,4.6393,3600.0],["1991-06-07",4.6876,4.7037,4.6876,4.7037,8000.0],["1991-06-10",4.6393,4.6393,4.6393,4.6393,12000.0],["1991-06-11",4.6393,4.8326,4.6393,4.6393,22000.0],["1991-06-12",4.6393,4.6393,4.6393,4.6393,0.0],["1991-06-13",4.6393,4.6393,4.6393,4.6393,0.0],["1991-06-14",4.6393,4.6393,4.6393,4.6393,0.0],["1991-06-17",4.7359,4.8326,4.7359,4.7842,133600.0],["1991-06-18",4.8326,4.8326,4.8326,4.8326,400.0],["1991-06-19",4.7681,4.7681,4.6393,4.7681,1200.0],["1991-06-20",4.7681,4.7681,4.7681,4.7681,0.0],["1991-06-21",4.7681,4.7681,4.5748,4.5748,16400.0],["1991-06-24",4.5748,4.5748,4.5748,4.5748,9200.0],["1991-06-25",4.5748,4.5748,4.5748,4.5748,0.0],["1991-06-26",4.5748,4.6393,4.5104,4.6393,19200.0],["1991-06-27",4.6393,4.7037,4.5104,4.7037,5200.0],["1991-06-28",4.7037,4.7037,4.7037,4.7037,0.0],["1991-07-01",4.7037,4.7037,4.5104,4.6715,4800.0],["1991-07-02",4.607,4.607,4.5104,4.607,1200.0],["1991-07-03",4.7037,4.7037,4.7037,4.7037,1600.0],["1991-07-05",4.6071,4.6071,4.5104,4.5104,6800.0],["1991-07-08",4.5104,4.7037,4.5104,4.607,10400.0],["1991-07-09",4.607,4.607,4.607,4.607,0.0],["1991-07-10",4.6071,4.7037,4.5104,4.5104,13600.0],["1991-07-11",4.607,4.7037,4.607,4.607,10400.0],["1991-07-12",4.607,4.607,4.5748,4.607,52000.0],["1991-07-15",4.6071,4.6232,4.6071,4.6232,21600.0],["1991-07-16",4.7037,4.7037,4.7037,4.7037,4800.0],["1991-07-17",4.7037,4.7681,4.5748,4.7681,48400.0],["1991-07-18",4.5748,4.5748,4.5104,4.5104,73600.0],["1991-07-19",4.5104,4.5104,4.3171,4.5104,10400.0],["1991-07-22",4.5104,4.5104,4.3171,4.4299,4000.0],["1991-07-23",4.446,4.5748,4.446,4.5748,2800.0],["1991-07-24",4.5104,4.5104,4.3815,4.4782,11600.0],["1991-07-25",4.3171,4.3171,4.3171,4.3171,3200.0],["1991-07-26",4.4137,4.446,4.4137,4.446,36000.0],["1991-07-29",4.5748,4.5748,4.5748,4.5748,1600.0],["1991-07-30",4.5748,4.5748,4.3171,4.5748,8800.0],["1991-07-31",4.5748,4.5748,4.4137,4.5748,14000.0],["1991-08-01",4.5748,4.6393,4.4782,4.5104,78000.0],["1991-08-02",4.7037,4.7681,4.7037,4.7037,2000.0],["1991-08-05",4.7681,4.7681,4.7681,4.7681,1600.0],["1991-08-06",4.7681,4.7681,4.7681,4.7681,1200.0],["1991-08-07",4.7681,4.7681,4.7681,4.7681,0.0],["1991-08-08",4.6393,4.6393,4.5104,4.5104,3600.0],["1991-08-09",4.6393,4.7681,4.6393,4.6715,62400.0],["1991-08-12",4.6715,4.7681,4.5104,4.5104,4400.0],["1991-08-13",4.5104,4.7037,4.5104,4.5104,1200.0],["1991-08-14",4.5104,4.5104,4.5104,4.5104,0.0],["1991-08-15",4.5104,4.7681,4.5104,4.7681,2400.0],["1991-08-16",4.7681,4.7681,4.5104,4.6393,2400.0],["1991-08-19",4.6393,4.6715,4.3493,4.6715,16800.0],["1991-08-20",4.6715,4.6715,4.4782,4.5909,127600.0],["1991-08-21",4.6232,4.6232,4.6232,4.6232,8000.0],["1991-08-22",4.4621,4.4621,4.446,4.446,4800.0],["1991-08-23",4.446,4.446,4.446,4.446,0.0],["1991-08-26",4.485,4.485,4.485,4.485,0.0],["1991-08-27",4.485,4.485,4.485,4.485,0.0],["1991-08-28",4.6475,4.745,4.6475,4.745,8000.0],["1991-08-29",4.485,4.485,4.485,4.485,2400.0],["1991-08-30",4.485,4.485,4.485,4.485,0.0],["1991-09-03",4.485,4.485,4.485,4.485,0.0],["1991-09-04",4.485,4.485,4.485,4.485,0.0],["1991-09-05",4.615,4.6475,4.615,4.6475,61600.0],["1991-09-06",4.6475,4.6475,4.6475,4.6475,0.0],["1991-09-09",4.615,4.615,4.615,4.615,5600.0],["1991-09-10",4.615,4.615,4.615,4.615,0.0],["1991-09-11",4.615,4.615,4.615,4.615,0.0],["1991-09-12",4.6475,4.745,4.6475,4.6475,22000.0],["1991-09-13",4.6475,4.6475,4.6475,4.6475,0.0],["1991-09-16",4.6475,4.6962,4.485,4.485,18000.0],["1991-09-17",4.485,4.745,4.485,4.745,38800.0],["1991-09-18",4.68,4.68,4.6475,4.68,109600.0],["1991-09-19",4.68,4.68,4.68,4.68,0.0],["1991-09-20",4.68,4.68,4.68,4.68,0.0],["1991-09-23",4.615,4.615,4.485,4.615,17600.0],["1991-09-24",4.485,4.485,4.485,4.485,6000.0],["1991-09-25",4.485,4.485,4.485,4.485,800.0],["1991-09-26",4.485,4.485,4.485,4.485,0.0],["1991-09-27",4.485,4.485,4.485,4.485,0.0],["1991-09-30",4.615,4.745,4.615,4.745,6400.0],["1991-10-01",4.745,4.745,4.485,4.6475,35600.0],["1991-10-02",4.6475,4.6475,4.6475,4.6475,0.0],["1991-10-03",4.615,4.615,4.615,4.615,1600.0],["1991-10-04",4.615,4.615,4.615,4.615,0.0],["1991-10-07",4.615,4.68,4.485,4.68,3200.0],["1991-10-08",4.68,4.68,4.5825,4.6475,28800.0],["1991-10-09",4.6475,4.6475,4.6475,4.6475,0.0],["1991-10-10",4.5825,4.5825,4.5825,4.5825,2000.0],["1991-10-11",4.5825,4.5825,4.5825,4.5825,0.0],["1991-10-14",4.5825,4.5825,4.5825,4.5825,0.0],["1991-10-15",4.5825,4.5825,4.5825,4.5825,0.0],["1991-10-16",4.5825,4.5825,4.5825,4.5825,0.0],["1991-10-17",4.5825,4.68,4.485,4.5825,15200.0],["1991-10-18",4.6475,4.6475,4.6475,4.6475,8000.0],["1991-10-21",4.6475,4.6475,4.6475,4.6475,0.0],["1991-10-22",4.55,4.55,4.485,4.55,11200.0],["1991-10-23",4.55,4.55,4.485,4.55,12400.0],["1991-10-24",4.55,4.55,4.55,4.55,0.0],["1991-10-25",4.55,4.68,4.355,4.355,16800.0],["1991-10-28",4.355,4.355,4.225,4.355,61600.0],["1991-10-29",4.355,4.5175,4.355,4.485,208800.0],["1991-10-30",4.485,4.55,4.42,4.55,23200.0],["1991-10-31",4.4037,4.4037,4.4037,4.4037,2400.0],["1991-11-01",4.615,4.615,4.615,4.615,1600.0],["1991-11-04",4.485,4.485,4.485,4.485,400.0],["1991-11-05",4.5175,4.5825,4.5175,4.5175,9600.0],["1991-11-06",4.5175,4.5175,4.5175,4.5175,0.0],["1991-11-07",4.5175,4.615,4.3875,4.485,2800.0],["1991-11-08",4.5012,4.55,4.5012,4.55,5200.0],["1991-11-11",4.5825,4.5825,4.42,4.42,2000.0],["1991-11-12",4.42,4.42,4.42,4.42,400.0],["1991-11-13",4.42,4.42,4.42,4.42,0.0],["1991-11-14",4.42,4.42,4.42,4.42,0.0],["1991-11-15",4.5987,4.7775,4.5987,4.7775,25200.0],["1991-11-18",4.615,4.615,4.42,4.5012,104400.0],["1991-11-19",4.5012,4.5012,4.5012,4.5012,0.0],["1991-11-20",4.42,4.68,4.42,4.68,18800.0],["1991-11-21",4.68,4.68,4.68,4.68,0.0],["1991-11-22",4.5175,4.55,4.5175,4.55,72400.0],["1991-11-25",4.615,4.745,4.55,4.55,12400.0],["1991-11-26",4.485,4.55,4.485,4.485,8000.0],["1991-11-27",4.485,4.745,4.485,4.55,5600.0],["1991-11-29",4.55,4.55,4.55,4.55,0.0],["1991-12-02",4.55,4.55,4.55,4.55,0.0],["1991-12-03",4.5175,4.5175,4.5175,4.5175,14000.0],["1991-12-04",4.5825,4.6475,4.5825,4.6475,2400.0],["1991-12-05",4.42,4.42,4.42,4.42,2000.0],["1991-12-06",4.5825,4.5825,4.42,4.55,6800.0],["1991-12-09",4.42,4.42,4.42,4.42,1600.0],["1991-12-10",4.4525,4.485,4.4525,4.485,6000.0],["1991-12-11",4.55,4.55,4.55,4.55,400.0],["1991-12-12",4.485,4.5175,4.42,4.5012,200400.0],["1991-12-13",4.485,4.615,4.485,4.615,15200.0],["1991-12-16",4.615,4.615,4.42,4.42,30800.0],["1991-12-17",4.4593,4.4593,4.4593,4.4593,400.0],["1991-12-18",4.4593,4.5905,4.4593,4.5577,56800.0],["1991-12-19",4.5905,4.5905,4.5577,4.5905,24800.0],["1991-12-20",4.6888,4.7216,4.6888,4.7216,15200.0],["1991-12-23",4.4921,4.7052,4.4921,4.7052,218000.0],["1991-12-24",4.7216,4.7216,4.7216,4.7216,800.0],["1991-12-26",4.7216,4.7216,4.7216,4.7216,5200.0],["1991-12-27",4.7216,4.7216,4.7216,4.7216,0.0],["1991-12-30",4.7216,4.7216,4.5249,4.7216,5600.0],["1991-12-31",4.7216,4.7216,4.5577,4.7216,8400.0],["1992-01-02",4.5249,4.8528,4.5249,4.8528,30400.0],["1992-01-03",4.656,4.656,4.656,4.656,1200.0],["1992-01-06",4.8528,5.0823,4.8528,5.0823,27200.0],["1992-01-07",5.0823,5.0823,4.8528,5.0823,5600.0],["1992-01-08",5.0823,5.0823,5.0823,5.0823,800.0],["1992-01-09",4.9839,4.9839,4.9839,4.9839,14000.0],["1992-01-10",5.1807,5.443,5.1479,5.4266,94800.0],["1992-01-13",5.3774,5.4758,5.3774,5.4758,82400.0],["1992-01-14",5.443,5.443,5.3118,5.3118,10800.0],["1992-01-15",5.3118,5.5741,5.3118,5.5741,21600.0],["1992-01-16",5.3118,5.4758,5.3118,5.4758,56800.0],["1992-01-17",5.3118,5.5086,5.3118,5.3118,257200.0],["1992-01-20",5.3118,5.3118,5.3118,5.3118,7600.0],["1992-01-21",5.3118,5.3118,5.3118,5.3118,10400.0],["1992-01-22",5.3118,5.3118,5.3118,5.3118,4400.0],["1992-01-23",5.3118,5.3118,5.3118,5.3118,0.0],["1992-01-24",5.3118,5.3774,5.3118,5.3118,7600.0],["1992-01-27",5.3118,5.3774,5.3118,5.361,14000.0],["1992-01-28",5.3774,5.3774,5.3446,5.3446,6800.0],["1992-01-29",5.3774,5.3774,5.3118,5.3118,36800.0],["1992-01-30",5.3118,5.3446,5.3118,5.3446,46000.0],["1992-01-31",5.3118,5.3118,5.0823,5.0823,25600.0],["1992-02-03",5.2135,5.4102,5.2135,5.3118,52800.0],["1992-02-04",5.1807,5.3774,5.1807,5.3774,43200.0],["1992-02-05",5.1807,5.2462,5.1807,5.2462,2000.0],["1992-02-06",5.2462,5.2462,5.2462,5.2462,0.0],["1992-02-07",5.443,5.443,5.3774,5.3774,6400.0],["1992-02-10",5.3118,5.3118,5.3118,5.3118,800.0],["1992-02-11",5.3118,5.3118,5.3118,5.3118,0.0],["1992-02-12",5.443,5.443,5.443,5.443,1600.0],["1992-02-13",5.1807,5.443,5.1807,5.1807,9200.0],["1992-02-14",5.1807,5.443,5.1807,5.443,4400.0],["1992-02-18",5.1807,5.443,5.1807,5.1807,8000.0],["1992-02-19",5.1807,5.443,5.1807,5.443,1600.0],["1992-02-20",5.1807,5.1807,5.1807,5.1807,4000.0],["1992-02-21",5.443,5.443,5.3774,5.3774,1600.0],["1992-02-24",5.443,5.443,5.443,5.443,1600.0],["1992-02-25",5.1807,5.2462,5.1807,5.2462,12000.0],["1992-02-26",5.3774,5.3774,5.279,5.279,22400.0],["1992-02-27",5.3118,5.3118,5.1807,5.279,12400.0],["1992-02-28",5.443,5.443,5.1807,5.3118,4800.0],["1992-03-02",5.2135,5.443,5.2135,5.443,9200.0],["1992-03-03",5.2845,5.5487,5.2845,5.5487,13200.0],["1992-03-04",5.5487,5.5487,5.5487,5.5487,0.0],["1992-03-05",5.3175,5.3175,5.3175,5.3175,1600.0],["1992-03-06",5.5817,5.5817,5.5817,5.5817,8000.0],["1992-03-09",5.3835,5.4496,5.3835,5.4496,3600.0],["1992-03-10",5.4496,5.4496,5.4496,5.4496,0.0],["1992-03-11",5.3835,5.3835,5.3835,5.3835,400.0],["1992-03-12",5.6478,5.6478,5.5487,5.6478,8800.0],["1992-03-13",5.8129,5.8129,5.6147,5.6147,3600.0],["1992-03-16",5.5487,5.6808,5.5487,5.6478,71600.0],["1992-03-17",5.5487,5.5487,5.5487,5.5487,6000.0],["1992-03-18",5.5817,5.5817,5.5817,5.5817,2400.0],["1992-03-19",5.5817,5.5817,5.5817,5.5817,0.0],["1992-03-20",5.3505,5.3505,5.3505,5.3505,800.0],["1992-03-23",5.4496,5.6147,5.4496,5.4826,8000.0],["1992-03-24",5.3835,5.3835,5.3835,5.3835,1200.0],["1992-03-25",5.4826,5.4826,5.4826,5.4826,1200.0],["1992-03-26",5.3505,5.3505,5.3505,5.3505,400.0],["1992-03-27",5.4826,5.4826,5.3505,5.4826,11600.0],["1992-03-30",5.6147,5.6147,5.4166,5.4166,39200.0],["1992-03-31",5.4166,5.4166,5.4166,5.4166,2000.0],["1992-04-01",5.4166,5.4166,5.4166,5.4166,0.0],["1992-04-02",5.4166,5.4166,5.4166,5.4166,0.0],["1992-04-03",5.5487,5.6808,5.4166,5.4166,167600.0],["1992-04-06",5.4166,5.4166,5.4166,5.4166,800.0],["1992-04-07",5.4166,5.4166,5.4166,5.4166,0.0],["1992-04-08",5.5156,5.5817,5.4166,5.5817,44400.0],["1992-04-09",5.5817,5.6147,5.4166,5.6147,1600.0],["1992-04-10",5.4166,5.6147,5.4166,5.5487,10800.0],["1992-04-13",5.4826,5.4826,5.4826,5.4826,2400.0],["1992-04-14",5.4166,5.4166,5.4166,5.4166,4000.0],["1992-04-15",5.3835,5.4166,5.3505,5.4166,112800.0],["1992-04-16",5.4166,5.4166,5.4166,5.4166,0.0],["1992-04-20",5.2844,5.2844,5.2844,5.2844,400.0],["1992-04-21",5.4166,5.4166,5.3835,5.3835,56800.0],["1992-04-22",5.2844,5.4166,5.2844,5.4166,26400.0],["1992-04-23",5.4826,5.5156,5.3505,5.3505,32400.0],["1992-04-24",5.4166,5.5487,5.4166,5.5487,14800.0],["1992-04-27",5.3505,5.3505,5.3505,5.3505,1600.0],["1992-04-28",5.3505,5.3505,5.3505,5.3505,0.0],["1992-04-29",5.4166,5.4166,5.4166,5.4166,3200.0],["1992-04-30",5.2844,5.2844,5.2844,5.2844,2800.0],["1992-05-01",5.4166,5.5487,5.4166,5.5487,2800.0],["1992-05-04",5.3505,5.5487,5.3505,5.5487,1200.0],["1992-05-05",5.5487,5.5487,5.5487,5.5487,0.0],["1992-05-06",5.3505,5.5487,5.3505,5.5487,3600.0],["1992-05-07",5.5487,5.5487,5.5487,5.5487,400.0],["1992-05-08",5.3505,5.5487,5.3505,5.5487,15200.0],["1992-05-11",5.5156,5.6808,5.5156,5.6808,12800.0],["1992-05-12",5.4166,5.4166,5.4166,5.4166,400.0],["1992-05-13",5.4166,5.4166,5.4166,5.4166,0.0],["1992-05-14",5.4826,5.6478,5.4826,5.6478,32000.0],["1992-05-15",5.6478,5.6478,5.6478,5.6478,0.0],["1992-05-18",5.6478,5.6478,5.6478,5.6478,0.0],["1992-05-19",5.6478,5.6478,5.6478,5.6478,0.0],["1992-05-20",5.8129,5.8129,5.7138,5.8129,9600.0],["1992-05-21",5.7468,5.7468,5.7468,5.7468,800.0],["1992-05-22",5.7468,6.0111,5.7468,5.945,12000.0],["1992-05-26",5.9849,5.9849,5.9849,5.9849,400.0],["1992-05-27",5.9849,6.1179,5.9849,6.1179,21200.0],["1992-05-28",6.2509,6.3174,6.2177,6.2509,64400.0],["1992-05-29",6.2177,6.2177,6.2177,6.2177,6800.0],["1992-06-01",6.2509,6.4836,6.0182,6.1844,48000.0],["1992-06-02",6.0182,6.0182,6.0182,6.0182,12800.0],["1992-06-03",6.0182,6.0182,5.9849,5.9849,8400.0],["1992-06-04",5.9849,5.9849,5.9849,5.9849,0.0],["1992-06-05",5.9517,6.1179,5.9517,6.1179,19200.0],["1992-06-08",5.9517,5.9849,5.9517,5.9517,15200.0],["1992-06-09",5.9184,5.9184,5.9184,5.9184,4000.0],["1992-06-10",5.9184,5.9517,5.9184,5.9184,18400.0],["1992-06-11",5.9184,5.9184,5.9184,5.9184,400.0],["1992-06-12",5.9184,5.9184,5.9184,5.9184,0.0],["1992-06-15",5.9184,6.0514,5.9184,6.0514,73600.0],["1992-06-16",6.1179,6.1179,6.1179,6.1179,400.0],["1992-06-17",5.9184,5.9517,5.9184,5.9517,37200.0],["1992-06-18",5.8519,5.9849,5.7189,5.7189,13600.0],["1992-06-19",5.6524,5.8519,5.6524,5.8519,13200.0],["1992-06-22",5.7189,5.7522,5.6524,5.6524,52000.0],["1992-06-23",5.6524,5.6524,5.6524,5.6524,400.0],["1992-06-24",5.6524,5.7189,5.6524,5.7189,11200.0],["1992-06-25",5.7522,5.7522,5.6524,5.7522,3200.0],["1992-06-26",5.8519,5.8519,5.5693,5.5859,72800.0],["1992-06-29",5.6524,5.6524,5.6524,5.6524,3200.0],["1992-06-30",5.7522,5.9184,5.6524,5.7854,19200.0],["1992-07-01",5.9184,5.9184,5.7522,5.7522,10400.0],["1992-07-02",5.7522,5.7522,5.7189,5.7522,51600.0],["1992-07-06",5.7522,5.7522,5.7522,5.7522,0.0],["1992-07-07",5.8519,5.8519,5.7522,5.8187,8800.0],["1992-07-08",5.6524,5.8519,5.6524,5.8519,36800.0],["1992-07-09",5.8519,5.8519,5.8519,5.8519,0.0],["1992-07-10",5.8519,5.8519,5.8519,5.8519,0.0],["1992-07-13",5.8519,5.8519,5.8519,5.8519,0.0],["1992-07-14",5.8519,5.8519,5.8519,5.8519,0.0],["1992-07-15",5.8519,5.8519,5.8519,5.8519,0.0],["1992-07-16",5.9184,6.1179,5.9184,6.1179,2800.0],["1992-07-17",5.9849,5.9849,5.9849,5.9849,400.0],["1992-07-20",5.9849,6.0847,5.9849,5.9849,32800.0],["1992-07-21",5.9849,5.9849,5.9849,5.9849,0.0],["1992-07-22",5.9849,5.9849,5.9849,5.9849,0.0],["1992-07-23",5.9184,5.9184,5.8519,5.8519,8400.0],["1992-07-24",5.8519,5.8519,5.8519,5.8519,0.0],["1992-07-27",5.8519,5.8519,5.8519,5.8519,0.0],["1992-07-28",5.8519,5.8519,5.8519,5.8519,0.0],["1992-07-29",5.9849,5.9849,5.9184,5.9184,4800.0],["1992-07-30",5.8519,5.8519,5.8519,5.8519,2400.0],["1992-07-31",5.8519,5.8519,5.8519,5.8519,0.0],["1992-08-03",5.9849,5.9849,5.7189,5.7189,23200.0],["1992-08-04",5.9849,5.9849,5.7189,5.9849,5600.0],["1992-08-05",5.9184,5.9517,5.8852,5.9517,23200.0],["1992-08-06",6.0182,6.0182,6.0182,6.0182,400.0],["1992-08-07",6.0514,6.0514,6.0514,6.0514,2000.0],["1992-08-10",5.9184,5.9184,5.7854,5.7854,3200.0],["1992-08-11",5.7854,6.0514,5.7854,6.0514,1200.0],["1992-08-12",5.7854,5.8852,5.7854,5.8852,17600.0],["1992-08-13",6.0514,6.0514,5.9849,5.9849,16000.0],["1992-08-14",6.0514,6.0514,5.8519,6.0182,4400.0],["1992-08-17",6.0514,6.0514,6.0514,6.0514,400.0],["1992-08-18",6.0514,6.0514,6.0514,6.0514,0.0],["1992-08-19",6.0514,6.0514,6.0514,6.0514,0.0],["1992-08-20",6.0514,6.0514,6.0514,6.0514,0.0],["1992-08-21",6.0514,6.0514,6.0514,6.0514,0.0],["1992-08-24",5.9184,5.9184,5.9184,5.9184,13200.0],["1992-08-25",5.7854,5.7854,5.7854,5.7854,1200.0],["1992-08-26",5.8256,5.8256,5.8256,5.8256,400.0],["1992-08-27",5.9595,5.9595,5.9595,5.9595,1200.0],["1992-08-28",5.9595,5.9595,5.9595,5.9595,0.0],["1992-08-31",6.0934,6.0934,6.0934,6.0934,4800.0],["1992-09-01",6.0599,6.0934,6.0599,6.0934,4400.0],["1992-09-02",6.0934,6.0934,6.0934,6.0934,0.0],["1992-09-03",6.0934,6.0934,6.0934,6.0934,1200.0],["1992-09-04",6.0934,6.0934,6.0934,6.0934,0.0],["1992-09-08",6.0934,6.0934,6.0934,6.0934,0.0],["1992-09-09",5.926,6.0934,5.926,6.0432,79200.0],["1992-09-10",6.0265,6.1604,6.0265,6.1604,6800.0],["1992-09-11",6.1604,6.1604,6.1604,6.1604,0.0],["1992-09-14",6.1604,6.2776,6.1604,6.2776,10400.0],["1992-09-15",6.0265,6.0265,6.0265,6.0265,2000.0],["1992-09-16",6.0265,6.0265,6.0265,6.0265,1200.0],["1992-09-17",6.0265,6.0265,6.0265,6.0265,800.0],["1992-09-18",6.1604,6.1604,6.0265,6.1604,6000.0],["1992-09-21",6.1604,6.1604,6.1604,6.1604,0.0],["1992-09-22",6.0599,6.1604,6.0599,6.1604,11200.0],["1992-09-23",6.1269,6.1604,6.0934,6.0934,180000.0],["1992-09-24",6.0934,6.0934,6.0934,6.0934,0.0],["1992-09-25",6.0934,6.3613,6.0934,6.3613,2400.0],["1992-09-28",6.0934,6.0934,6.0934,6.0934,1200.0],["1992-09-29",6.3613,6.3613,6.0934,6.2776,7200.0],["1992-09-30",6.1939,6.3613,6.1939,6.3613,8800.0],["1992-10-01",6.3613,6.3613,6.3613,6.3613,0.0],["1992-10-02",6.0934,6.0934,6.0934,6.0934,4800.0],["1992-10-05",6.1604,6.1604,6.1269,6.1269,16800.0],["1992-10-06",6.0934,6.1604,6.0934,6.1604,6400.0],["1992-10-07",6.1269,6.2273,6.1269,6.1269,8800.0],["1992-10-08",6.1269,6.1436,6.1269,6.1269,10400.0],["1992-10-09",6.2273,6.2273,6.0265,6.1269,31200.0],["1992-10-12",6.1269,6.1269,6.1269,6.1269,0.0],["1992-10-13",6.1269,6.1269,6.1269,6.1269,0.0],["1992-10-14",5.9595,5.9595,5.9595,5.9595,800.0],["1992-10-15",5.9595,6.0934,5.9595,6.0934,3600.0],["1992-10-16",6.0265,6.0265,6.0265,6.0265,3200.0],["1992-10-19",6.0265,6.0265,6.0265,6.0265,0.0],["1992-10-20",5.8256,5.8256,5.8256,5.8256,2800.0],["1992-10-21",5.993,5.993,5.993,5.993,800.0],["1992-10-22",5.9093,5.9093,5.9093,5.9093,5200.0],["1992-10-23",5.9093,5.9093,5.9093,5.9093,0.0],["1992-10-26",5.9093,5.9093,5.9093,5.9093,0.0],["1992-10-27",5.9093,5.9093,5.9093,5.9093,0.0],["1992-10-28",5.9093,5.9093,5.9093,5.9093,0.0],["1992-10-29",5.8591,6.0265,5.8591,5.9595,9600.0],["1992-10-30",5.8925,5.8925,5.8925,5.8925,1200.0],["1992-11-02",5.993,6.0934,5.9595,6.0265,11600.0],["1992-11-03",6.0265,6.0265,6.0265,6.0265,0.0],["1992-11-04",5.9595,6.0265,5.9595,6.0265,6000.0],["1992-11-05",5.9595,6.0934,5.9595,6.0934,18400.0],["1992-11-06",5.9595,5.9595,5.9595,5.9595,800.0],["1992-11-09",5.9595,5.9595,5.9595,5.9595,0.0],["1992-11-10",6.0934,6.0934,6.0934,6.0934,400.0],["1992-11-11",6.0934,6.0934,6.0934,6.0934,0.0],["1992-11-12",6.0934,6.0934,6.0934,6.0934,0.0],["1992-11-13",6.0265,6.0934,6.0265,6.0599,6400.0],["1992-11-16",6.0599,6.0599,6.0599,6.0599,0.0],["1992-11-17",5.9595,6.0599,5.9595,6.0599,9600.0],["1992-11-18",5.993,5.993,5.993,5.993,1600.0],["1992-11-19",5.993,5.993,5.993,5.993,0.0],["1992-11-20",5.993,6.0599,5.993,6.0599,73200.0],["1992-11-23",6.0599,6.0599,6.0599,6.0599,0.0],["1992-11-24",6.0599,6.0599,6.0599,6.0599,0.0],["1992-11-25",6.0599,6.0599,6.0599,6.0599,0.0],["1992-11-27",6.0599,6.0599,6.0599,6.0599,29600.0],["1992-11-30",6.0599,6.0599,6.0599,6.0599,0.0],["1992-12-01",6.0599,6.0599,6.0599,6.0599,0.0],["1992-12-02",6.1604,6.1604,6.1604,6.1604,1600.0],["1992-12-03",6.1604,6.1604,6.1604,6.1604,2000.0],["1992-12-04",6.1604,6.2274,6.0934,6.1604,27600.0],["1992-12-07",6.2273,6.2273,6.2273,6.2273,800.0],["1992-12-08",6.1269,6.1269,6.1269,6.1269,3600.0],["1992-12-09",6.1269,6.1269,6.1269,6.1269,0.0],["1992-12-10",6.1269,6.1269,6.1269,6.1269,0.0],["1992-12-11",6.1269,6.1269,6.1269,6.1269,0.0],["1992-12-14",6.0265,6.0934,6.0265,6.0265,176800.0],["1992-12-15",6.0022,6.1371,6.0022,6.1371,7600.0],["1992-12-16",5.8673,5.8673,5.8673,5.8673,2000.0],["1992-12-17",5.9347,6.0696,5.9347,5.9685,27200.0],["1992-12-18",5.9685,5.9685,5.9685,5.9685,2000.0],["1992-12-21",5.7999,5.7999,5.7999,5.7999,2000.0],["1992-12-22",5.7999,5.7999,5.5975,5.665,56400.0],["1992-12-23",5.8673,5.8673,5.665,5.665,11200.0],["1992-12-24",5.665,5.665,5.665,5.665,0.0],["1992-12-28",5.5975,5.665,5.5975,5.665,78000.0],["1992-12-29",5.5301,5.7324,5.5301,5.7324,64400.0],["1992-12-30",5.7999,5.8673,5.7661,5.783,32000.0],["1992-12-31",5.783,5.783,5.783,5.783,5200.0],["1993-01-04",5.665,5.665,5.665,5.665,14000.0],["1993-01-05",5.665,5.665,5.665,5.665,0.0],["1993-01-06",5.4289,5.4627,5.4289,5.4627,800.0],["1993-01-07",5.547,5.5638,5.4627,5.5638,34400.0],["1993-01-08",5.4627,5.547,5.4627,5.4964,36400.0],["1993-01-11",5.4964,5.4964,5.4964,5.4964,0.0],["1993-01-12",5.4627,5.4627,5.4627,5.4627,79200.0],["1993-01-13",5.5301,5.665,5.4627,5.665,170400.0],["1993-01-14",5.5301,5.665,5.4964,5.4964,112800.0],["1993-01-15",5.4964,5.4964,5.4964,5.4964,0.0],["1993-01-18",5.665,5.665,5.665,5.665,400.0],["1993-01-19",5.7324,5.7324,5.7324,5.7324,1200.0],["1993-01-20",5.4964,5.6144,5.4964,5.5807,65600.0],["1993-01-21",5.7324,5.7324,5.4964,5.5638,20800.0],["1993-01-22",5.6987,5.6987,5.4627,5.5301,9600.0],["1993-01-25",5.5301,5.5301,5.4964,5.4964,12000.0],["1993-01-26",5.5301,5.665,5.5132,5.5807,278000.0],["1993-01-27",5.5975,5.5975,5.5301,5.5301,484000.0],["1993-01-28",5.665,5.665,5.5301,5.5301,1600.0],["1993-01-29",5.5975,5.665,5.5301,5.665,16800.0],["1993-02-01",5.5301,5.5301,5.5301,5.5301,400.0],["1993-02-02",5.5807,5.5807,5.4627,5.4627,11600.0],["1993-02-03",5.4627,5.665,5.4627,5.5638,614000.0],["1993-02-04",5.4964,5.6818,5.4964,5.6818,242000.0],["1993-02-05",5.7324,5.7324,5.7324,5.7324,400.0],["1993-02-08",5.7324,5.7324,5.7324,5.7324,20000.0],["1993-02-09",5.665,5.7156,5.665,5.7156,109200.0],["1993-02-10",5.9347,5.9347,5.9347,5.9347,6000.0],["1993-02-11",5.9685,6.0696,5.9685,6.0022,18800.0],["1993-02-12",6.0022,6.0022,6.0022,6.0022,0.0],["1993-02-16",6.2045,6.2045,6.0696,6.0696,3200.0],["1993-02-17",6.0696,6.0696,6.0696,6.0696,6800.0],["1993-02-18",5.9347,6.2045,5.9347,6.2045,800.0],["1993-02-19",6.2045,6.2045,5.9347,6.0022,19600.0],["1993-02-22",6.0022,6.0022,6.0022,6.0022,0.0],["1993-02-23",5.9347,5.9347,5.9347,5.9347,400.0],["1993-02-24",6.0696,6.2045,5.9347,6.0696,14000.0],["1993-02-25",6.0696,6.0696,6.0696,6.0696,0.0],["1993-02-26",6.0696,6.0696,6.0696,6.0696,3600.0],["1993-03-01",6.0696,6.2045,6.0696,6.2045,44400.0],["1993-03-02",6.248,6.5196,6.248,6.5196,16000.0],["1993-03-03",6.248,6.5196,6.248,6.5196,1600.0],["1993-03-04",6.4517,6.4517,6.248,6.248,14400.0],["1993-03-05",6.248,6.3159,6.248,6.248,2000.0],["1993-03-08",6.248,6.248,6.248,6.248,2800.0],["1993-03-09",6.248,6.248,6.248,6.248,0.0],["1993-03-10",6.4178,6.4178,6.4178,6.4178,2000.0],["1993-03-11",6.3838,6.3838,6.3838,6.3838,400.0],["1993-03-12",6.3838,6.3838,6.248,6.248,5200.0],["1993-03-15",6.248,6.248,6.248,6.248,400.0],["1993-03-16",6.248,6.248,6.248,6.248,0.0],["1993-03-17",6.248,6.248,6.248,6.248,0.0],["1993-03-18",6.248,6.248,6.248,6.248,0.0],["1993-03-19",6.248,6.248,6.248,6.248,0.0],["1993-03-22",6.248,6.248,6.248,6.248,2400.0],["1993-03-23",6.3838,6.5196,6.248,6.248,4000.0],["1993-03-24",6.3159,6.3159,6.3159,6.3159,4000.0],["1993-03-25",6.5536,6.5536,6.4517,6.5536,6800.0],["1993-03-26",6.5875,6.5875,6.3498,6.3838,53600.0],["1993-03-29",5.8405,6.1121,5.8405,5.8405,5200.0],["1993-03-30",5.9763,5.9763,5.8065,5.8065,3200.0],["1993-03-31",5.7047,5.7047,5.7047,5.7047,3200.0],["1993-04-01",5.9084,5.9084,5.9084,5.9084,1200.0],["1993-04-02",5.9763,5.9763,5.9763,5.9763,400.0],["1993-04-05",5.9763,5.9763,5.9763,5.9763,0.0],["1993-04-06",5.8405,5.8405,5.8405,5.8405,1200.0],["1993-04-07",5.8405,5.8405,5.8405,5.8405,0.0],["1993-04-08",5.9763,5.9763,5.6368,5.7386,61600.0],["1993-04-12",5.6368,5.7386,5.6368,5.7386,12800.0],["1993-04-13",5.9763,5.9763,5.9763,5.9763,800.0],["1993-04-14",5.6368,5.6368,5.6368,5.6368,400.0],["1993-04-15",5.7047,5.7047,5.6028,5.6028,18800.0],["1993-04-16",5.6368,5.6368,5.5009,5.5009,8400.0],["1993-04-19",5.5009,5.5009,5.5009,5.5009,0.0],["1993-04-20",5.6028,5.6028,5.5688,5.5688,3200.0],["1993-04-21",5.5009,5.5179,5.467,5.484,859600.0],["1993-04-22",5.484,5.484,5.484,5.484,0.0],["1993-04-23",5.3651,5.5688,5.3651,5.5179,443200.0],["1993-04-26",5.5179,5.5179,5.5179,5.5179,0.0],["1993-04-27",5.5179,5.5179,5.5179,5.5179,400.0],["1993-04-28",5.467,5.484,5.467,5.484,11200.0],["1993-04-29",5.433,5.433,5.433,5.433,1600.0],["1993-04-30",5.433,5.433,5.433,5.433,3200.0],["1993-05-03",5.433,5.5688,5.433,5.5688,3600.0],["1993-05-04",5.5349,5.5349,5.433,5.433,4400.0],["1993-05-05",5.433,5.433,5.433,5.433,0.0],["1993-05-06",5.7047,5.7047,5.7047,5.7047,800.0],["1993-05-07",5.7047,5.7047,5.7047,5.7047,3200.0],["1993-05-10",5.7047,5.7047,5.7047,5.7047,0.0],["1993-05-11",5.433,5.5688,5.433,5.5688,31600.0],["1993-05-12",5.7047,5.7047,5.5688,5.5688,48000.0],["1993-05-13",5.433,5.7047,5.433,5.5009,11600.0],["1993-05-14",5.5009,5.5009,5.5009,5.5009,0.0],["1993-05-17",5.433,5.433,5.433,5.433,400.0],["1993-05-18",5.433,5.433,5.433,5.433,800.0],["1993-05-19",5.433,5.433,5.433,5.433,400.0],["1993-05-20",5.5519,5.5519,5.5519,5.5519,5600.0],["1993-05-21",5.7047,5.7047,5.7047,5.7047,2800.0],["1993-05-24",5.7047,5.7047,5.7047,5.7047,0.0],["1993-05-25",5.8853,5.9709,5.7485,5.7485,19600.0],["1993-05-26",5.988,5.988,5.988,5.988,2000.0],["1993-05-27",5.988,6.0222,5.988,5.988,15200.0],["1993-05-28",5.7485,5.7485,5.7485,5.7485,400.0],["1993-06-01",5.7485,5.7485,5.7485,5.7485,800.0],["1993-06-02",5.7485,5.7485,5.7485,5.7485,0.0],["1993-06-03",5.7485,5.7485,5.7485,5.7485,1200.0],["1993-06-04",5.7485,5.7485,5.7485,5.7485,800.0],["1993-06-07",6.0222,6.0222,5.8853,5.988,20000.0],["1993-06-08",5.988,6.0222,5.8169,5.8853,39200.0],["1993-06-09",5.8853,5.8853,5.8853,5.8853,0.0],["1993-06-10",5.8853,5.8853,5.8853,5.8853,0.0],["1993-06-11",5.9024,5.9709,5.7485,5.8853,23200.0],["1993-06-14",5.8853,5.8853,5.8853,5.8853,0.0],["1993-06-15",5.8169,5.8169,5.7485,5.7485,7600.0],["1993-06-16",5.68,5.68,5.6116,5.6116,2400.0],["1993-06-17",5.68,5.9196,5.68,5.9024,55200.0],["1993-06-18",5.6116,5.8853,5.6116,5.8169,14000.0],["1993-06-21",5.6116,5.9024,5.6116,5.8682,44000.0],["1993-06-22",5.68,5.68,5.68,5.68,2400.0],["1993-06-23",5.7485,5.7485,5.7485,5.7485,800.0],["1993-06-24",5.7485,5.7485,5.7485,5.7485,0.0],["1993-06-25",5.7485,5.7485,5.7485,5.7485,9600.0],["1993-06-28",5.7485,5.7485,5.7485,5.7485,0.0],["1993-06-29",5.9196,5.988,5.6116,5.9367,70800.0],["1993-06-30",5.8853,5.9024,5.7485,5.7485,23200.0],["1993-07-01",5.7485,6.0222,5.7485,6.0222,6000.0],["1993-07-02",6.0222,6.0222,6.0222,6.0222,0.0],["1993-07-06",5.9196,5.9196,5.9196,5.9196,7200.0],["1993-07-07",5.9196,5.9196,5.9196,5.9196,0.0],["1993-07-08",5.8169,5.8169,5.8169,5.8169,800.0],["1993-07-09",5.8169,5.8169,5.8169,5.8169,0.0],["1993-07-12",5.8682,5.9196,5.8682,5.9196,6000.0],["1993-07-13",5.9196,5.9196,5.9196,5.9196,0.0],["1993-07-14",5.9196,5.9196,5.8169,5.8169,2400.0],["1993-07-15",5.8511,5.9196,5.8511,5.9196,16000.0],["1993-07-16",5.8169,5.8853,5.8169,5.8853,3200.0],["1993-07-19",5.8169,5.9196,5.8169,5.9196,11600.0],["1993-07-20",5.68,5.8853,5.68,5.7485,47200.0],["1993-07-21",5.8169,5.8169,5.8169,5.8169,28000.0],["1993-07-22",5.8169,5.8169,5.8169,5.8169,0.0],["1993-07-23",5.68,5.68,5.68,5.68,2400.0],["1993-07-26",5.8169,6.0222,5.7485,6.0222,389600.0],["1993-07-27",5.8169,5.8169,5.8169,5.8169,30800.0],["1993-07-28",5.68,5.7485,5.68,5.7485,1600.0],["1993-07-29",5.8169,6.0222,5.7485,5.8853,254400.0],["1993-07-30",6.0222,6.0222,6.0222,6.0222,400.0],["1993-08-02",5.68,5.68,5.68,5.68,2000.0],["1993-08-03",5.68,5.8511,5.68,5.8511,1600.0],["1993-08-04",5.8511,5.8511,5.8511,5.8511,0.0],["1993-08-05",5.7827,5.7827,5.7827,5.7827,8800.0],["1993-08-06",5.8511,5.8511,5.8511,5.8511,4800.0],["1993-08-09",5.8511,5.8511,5.8511,5.8511,0.0],["1993-08-10",5.9024,6.0222,5.9024,6.0222,5200.0],["1993-08-11",5.9024,5.9024,5.9024,5.9024,3200.0],["1993-08-12",5.9024,5.9024,5.9024,5.9024,0.0],["1993-08-13",5.68,5.68,5.68,5.68,800.0],["1993-08-16",5.68,5.68,5.68,5.68,0.0],["1993-08-17",5.7314,5.7314,5.7314,5.7314,800.0],["1993-08-18",5.68,5.68,5.68,5.68,8400.0],["1993-08-19",5.68,5.8511,5.68,5.8511,2800.0],["1993-08-20",5.8511,5.8511,5.8511,5.8511,0.0],["1993-08-23",5.8853,5.8853,5.7485,5.7485,3200.0],["1993-08-24",5.8169,5.8169,5.8169,5.8169,8000.0],["1993-08-25",5.7921,5.9127,5.7921,5.9127,6000.0],["1993-08-26",5.7921,6.0679,5.7921,5.9989,19600.0],["1993-08-27",5.9989,5.9989,5.9989,5.9989,0.0],["1993-08-30",5.7921,5.93,5.7921,5.93,4800.0],["1993-08-31",5.93,5.93,5.7921,5.7921,8400.0],["1993-09-01",6.0679,6.0679,5.93,5.93,14400.0],["1993-09-02",5.93,5.93,5.861,5.93,8800.0],["1993-09-03",5.93,5.93,5.93,5.93,0.0],["1993-09-07",5.93,5.93,5.93,5.93,0.0],["1993-09-08",5.93,5.93,5.93,5.93,0.0],["1993-09-09",5.8955,5.8955,5.8955,5.8955,400.0],["1993-09-10",5.9817,5.9817,5.9817,5.9817,22000.0],["1993-09-13",5.9817,5.9817,5.9817,5.9817,0.0],["1993-09-14",5.8955,5.8955,5.8955,5.8955,1200.0],["1993-09-15",5.8955,6.2748,5.8955,6.0679,3200.0],["1993-09-16",6.0679,6.2058,5.93,5.9645,168800.0],["1993-09-17",5.8955,5.8955,5.8955,5.8955,1200.0],["1993-09-20",6.1713,6.1713,5.8955,5.8955,2400.0],["1993-09-21",6.1713,6.1713,5.9127,5.9127,98000.0],["1993-09-22",5.8955,6.0679,5.8955,6.0679,1600.0],["1993-09-23",5.9127,5.9127,5.9127,5.9127,2400.0],["1993-09-24",5.9645,5.9645,5.93,5.93,80000.0],["1993-09-27",5.93,5.9989,5.93,5.9989,92000.0],["1993-09-28",5.9817,6.2058,5.9817,6.2058,22800.0],["1993-09-29",5.8955,5.8955,5.7921,5.7921,12800.0],["1993-09-30",5.9645,5.9645,5.9127,5.9127,25200.0],["1993-10-01",5.9989,6.0334,5.8266,5.9127,37200.0],["1993-10-04",5.9645,5.9645,5.8955,5.93,9600.0],["1993-10-05",5.93,5.93,5.93,5.93,0.0],["1993-10-06",5.93,5.93,5.93,5.93,0.0],["1993-10-07",5.93,5.93,5.93,5.93,0.0],["1993-10-08",5.861,5.9472,5.861,5.9472,21200.0],["1993-10-11",5.9472,5.9472,5.9472,5.9472,0.0],["1993-10-12",5.9472,5.9472,5.9472,5.9472,0.0],["1993-10-13",6.1713,6.1713,6.1713,6.1713,400.0],["1993-10-14",6.0334,6.0334,5.7576,5.8955,11600.0],["1993-10-15",5.93,6.1713,5.93,6.1368,6000.0],["1993-10-18",5.7921,5.7921,5.7921,5.7921,1200.0],["1993-10-19",5.8438,6.1713,5.8438,6.1713,8400.0],["1993-10-20",5.93,5.9989,5.93,5.93,22400.0],["1993-10-21",5.93,5.93,5.93,5.93,0.0],["1993-10-22",5.93,5.93,5.8266,5.8266,5200.0],["1993-10-25",5.8266,5.8266,5.8266,5.8266,0.0],["1993-10-26",5.8266,5.8266,5.8266,5.8266,0.0],["1993-10-27",5.93,5.9472,5.93,5.9472,47200.0],["1993-10-28",5.93,5.9472,5.7921,5.7921,10800.0],["1993-10-29",5.7921,5.7921,5.7921,5.7921,400.0],["1993-11-01",5.93,5.9472,5.93,5.9472,41600.0],["1993-11-02",5.9989,6.2058,5.9989,6.2058,2000.0],["1993-11-03",6.2058,6.2058,6.2058,6.2058,0.0],["1993-11-04",5.9989,5.9989,5.9989,5.9989,23200.0],["1993-11-05",5.7921,6.2058,5.7921,6.2058,4000.0],["1993-11-08",5.9989,5.9989,5.9989,5.9989,2000.0],["1993-11-09",5.93,5.9989,5.93,5.9989,17600.0],["1993-11-10",5.93,6.1713,5.93,5.93,17200.0],["1993-11-11",5.93,5.93,5.93,5.93,800.0],["1993-11-12",5.93,5.93,5.93,5.93,2400.0],["1993-11-15",5.93,5.9472,5.93,5.9472,5600.0],["1993-11-16",6.0679,6.0679,5.93,5.93,11600.0],["1993-11-17",5.861,5.861,5.861,5.861,800.0],["1993-11-18",6.0679,6.0679,5.9472,5.9472,3200.0],["1993-11-19",5.9472,5.9472,5.9472,5.9472,0.0],["1993-11-22",5.861,5.861,5.861,5.861,800.0],["1993-11-23",5.93,6.0334,5.93,5.9472,380400.0],["1993-11-24",5.93,5.93,5.93,5.93,800.0],["1993-11-26",5.93,5.93,5.93,5.93,0.0],["1993-11-29",6.2058,6.2058,6.2058,6.2058,400.0],["1993-11-30",5.861,6.2058,5.861,6.2058,38400.0],["1993-12-01",6.2748,6.2748,6.2748,6.2748,2400.0],["1993-12-02",6.1368,6.1368,6.0334,6.0334,8400.0],["1993-12-03",6.3092,6.3265,6.0679,6.3265,14800.0],["1993-12-06",5.9989,6.3265,5.9989,6.3265,3200.0],["1993-12-07",6.3437,6.3437,6.2058,6.2058,21600.0],["1993-12-08",6.4816,6.4816,6.4816,6.4816,8800.0],["1993-12-09",6.4816,6.4816,6.4816,6.4816,4000.0],["1993-12-10",6.3782,6.3782,6.1368,6.2575,63600.0],["1993-12-13",6.2058,6.3437,6.2058,6.2058,20800.0],["1993-12-14",6.3437,6.3609,6.3437,6.3609,9600.0],["1993-12-15",6.5269,6.5269,6.5269,6.5269,400.0],["1993-12-16",6.5963,6.7352,6.5963,6.7352,7200.0],["1993-12-17",6.3186,6.3186,6.3186,6.3186,2000.0],["1993-12-20",6.3186,6.3186,6.3186,6.3186,0.0],["1993-12-21",6.3186,6.3186,6.3186,6.3186,0.0],["1993-12-22",6.4227,6.5269,6.3186,6.5269,46000.0],["1993-12-23",6.5269,6.5269,6.5269,6.5269,0.0],["1993-12-27",6.5443,6.7352,6.3707,6.5269,44400.0],["1993-12-28",6.3186,6.388,6.3186,6.388,4400.0],["1993-12-29",6.388,6.388,6.388,6.388,0.0],["1993-12-30",6.3186,6.5269,6.3186,6.4575,58400.0],["1993-12-31",6.7352,6.7352,6.5269,6.5269,4000.0],["1994-01-03",6.5269,6.7352,6.3186,6.7352,5200.0],["1994-01-04",6.3533,6.3533,6.3533,6.3533,400.0],["1994-01-05",6.3186,6.5269,6.3186,6.5269,4400.0],["1994-01-06",6.5269,6.5269,6.5269,6.5269,0.0],["1994-01-07",6.3186,6.3359,6.3186,6.3359,3200.0],["1994-01-10",6.5269,6.5269,6.5269,6.5269,8000.0],["1994-01-11",6.5269,6.5269,6.5269,6.5269,0.0],["1994-01-12",6.3186,6.5269,6.3186,6.3186,14000.0],["1994-01-13",6.388,6.388,6.2492,6.388,16400.0],["1994-01-14",6.3186,6.4922,6.3186,6.4922,7600.0],["1994-01-17",6.3186,6.6658,6.3186,6.6658,8800.0],["1994-01-18",6.4922,6.4922,6.3186,6.3186,62400.0],["1994-01-19",6.4575,6.631,6.4575,6.5443,34000.0],["1994-01-20",6.2144,6.2144,6.2144,6.2144,1200.0],["1994-01-21",6.4575,6.4575,6.1797,6.3359,5600.0],["1994-01-24",6.3359,6.3359,6.3359,6.3359,0.0],["1994-01-25",6.2492,6.3186,6.2318,6.2492,12800.0],["1994-01-26",6.3186,6.3186,6.0409,6.0409,2400.0],["1994-01-27",6.3533,6.3533,5.9714,5.9714,3200.0],["1994-01-28",5.9714,6.3533,5.9367,5.9367,9200.0],["1994-01-31",6.145,6.145,5.9367,5.9367,506400.0],["1994-02-01",5.8325,6.0408,5.8325,5.8846,38000.0],["1994-02-02",6.0061,6.0409,5.9714,5.9714,10800.0],["1994-02-03",5.8325,6.1797,5.8325,6.1797,1200.0],["1994-02-04",6.1103,6.1276,6.1103,6.1276,26000.0],["1994-02-07",6.1276,6.1276,6.1276,6.1276,0.0],["1994-02-08",6.1276,6.1276,6.1276,6.1276,0.0],["1994-02-09",6.1103,6.1103,6.1103,6.1103,24000.0],["1994-02-10",5.9714,5.9714,5.9714,5.9714,400.0],["1994-02-11",6.1276,6.1797,5.9367,5.9367,19200.0],["1994-02-14",5.9888,5.9888,5.9367,5.9367,34000.0],["1994-02-15",5.902,6.1276,5.902,6.0235,20400.0],["1994-02-16",6.1103,6.1103,6.1103,6.1103,400.0],["1994-02-17",6.1624,6.1797,5.9714,6.1103,48400.0],["1994-02-18",6.145,6.145,6.145,6.145,8000.0],["1994-02-22",6.145,6.145,6.145,6.145,0.0],["1994-02-23",6.1797,6.2144,6.0409,6.2144,28400.0],["1994-02-24",6.3186,6.3186,5.9714,5.9714,6000.0],["1994-02-25",5.9714,5.9714,5.9714,5.9714,0.0],["1994-02-28",5.9714,5.9714,5.9714,5.9714,0.0],["1994-03-01",6.2261,6.2261,6.2261,6.2261,800.0],["1994-03-02",6.2261,6.2261,6.2261,6.2261,1600.0],["1994-03-03",6.0162,6.0162,6.0162,6.0162,7600.0],["1994-03-04",6.0162,6.0162,6.0162,6.0162,7600.0],["1994-03-07",6.1911,6.2261,6.1561,6.1561,30800.0],["1994-03-08",6.0162,6.0162,6.0162,6.0162,4000.0],["1994-03-09",5.9462,5.9462,5.9462,5.9462,2000.0],["1994-03-10",6.0162,6.1561,5.9462,6.1561,20400.0],["1994-03-11",5.9113,5.9113,5.9113,5.9113,400.0],["1994-03-14",5.9113,5.9113,5.9113,5.9113,0.0],["1994-03-15",6.1561,6.1561,6.0162,6.0162,4000.0],["1994-03-16",6.1561,6.1561,6.1561,6.1561,400.0],["1994-03-17",5.8938,5.8938,5.8938,5.8938,800.0],["1994-03-18",5.8938,5.8938,5.8938,5.8938,0.0],["1994-03-21",6.0861,6.0861,5.8763,6.0162,4800.0],["1994-03-22",6.0162,6.0162,6.0162,6.0162,0.0],["1994-03-23",5.8763,6.0162,5.8763,5.8938,14000.0],["1994-03-24",5.9987,5.9987,5.9987,5.9987,9200.0],["1994-03-25",6.0861,6.0861,6.0861,6.0861,400.0],["1994-03-28",5.9812,5.9812,5.9812,5.9812,16000.0],["1994-03-29",6.0162,6.0162,6.0162,6.0162,1600.0],["1994-03-30",6.0162,6.0162,6.0162,6.0162,0.0],["1994-03-31",5.7713,6.1211,5.7713,6.0861,14800.0],["1994-04-04",5.9287,5.9287,5.9287,5.9287,9600.0],["1994-04-05",5.9287,5.9287,5.9287,5.9287,0.0],["1994-04-06",5.9287,5.9287,5.9287,5.9287,400.0],["1994-04-07",5.9462,5.9462,5.9462,5.9462,2000.0],["1994-04-08",5.8063,5.8063,5.8063,5.8063,1600.0],["1994-04-11",5.8063,5.8151,5.8063,5.8063,45200.0],["1994-04-12",5.7364,5.7364,5.7364,5.7364,400.0],["1994-04-13",5.7364,5.7364,5.7364,5.7364,0.0],["1994-04-14",5.9987,6.0074,5.7364,5.7364,48400.0],["1994-04-15",5.7364,5.7364,5.7364,5.7364,1200.0],["1994-04-18",5.8238,5.8413,5.8063,5.8413,6800.0],["1994-04-19",5.9812,5.9812,5.9812,5.9812,12800.0],["1994-04-20",5.8763,5.8763,5.8763,5.8763,800.0],["1994-04-21",5.8763,5.8763,5.8763,5.8763,0.0],["1994-04-22",5.8763,5.8763,5.8763,5.8763,0.0],["1994-04-25",6.0162,6.0162,6.0162,6.0162,3200.0],["1994-04-26",5.8763,5.8763,5.8763,5.8763,800.0],["1994-04-28",6.0512,6.0512,6.0468,6.0468,44400.0],["1994-04-29",5.8763,5.8763,5.8763,5.8763,400.0],["1994-05-02",5.8763,5.8763,5.8763,5.8763,1200.0],["1994-05-03",5.8763,5.8763,5.8763,5.8763,0.0],["1994-05-04",5.8763,5.8763,5.8763,5.8763,0.0],["1994-05-05",5.8763,5.8763,5.8763,5.8763,0.0],["1994-05-06",6.1211,6.1211,6.1211,6.1211,20000.0],["1994-05-09",5.9462,5.9462,5.9462,5.9462,18400.0],["1994-05-10",6.0687,6.0861,6.0512,6.0861,34000.0],["1994-05-11",6.0861,6.0861,5.7276,5.9812,347600.0],["1994-05-12",6.1561,6.1561,6.0162,6.0162,12400.0],["1994-05-13",6.0162,6.0162,6.0162,6.0162,0.0],["1994-05-16",6.1211,6.1211,5.9462,5.9462,11600.0],["1994-05-17",5.9462,5.9462,5.9462,5.9462,0.0],["1994-05-18",5.9462,5.9462,5.9462,5.9462,0.0],["1994-05-19",5.9812,5.9812,5.9812,5.9812,2400.0],["1994-05-20",5.9812,5.9812,5.9812,5.9812,0.0],["1994-05-23",5.9113,5.92,5.9113,5.92,14800.0],["1994-05-24",5.9563,5.9563,5.9563,5.9563,400.0],["1994-05-25",5.9563,5.9563,5.9563,5.9563,0.0],["1994-05-26",6.062,6.0973,6.062,6.062,40400.0],["1994-05-27",6.062,6.062,6.062,6.062,0.0],["1994-05-31",6.1149,6.1149,6.1149,6.1149,1200.0],["1994-06-01",6.0708,6.0708,6.0708,6.0708,2800.0],["1994-06-02",6.0092,6.062,6.0092,6.062,57600.0],["1994-06-03",5.9915,5.9915,5.9915,5.9915,1200.0],["1994-06-06",5.9915,5.9915,5.9915,5.9915,0.0],["1994-06-07",5.9915,5.9915,5.9915,5.9915,800.0],["1994-06-08",5.9915,5.9915,5.9915,5.9915,800.0],["1994-06-09",5.9915,5.9915,5.9915,5.9915,0.0],["1994-06-10",5.9915,6.0444,5.9915,6.0268,11600.0],["1994-06-13",6.0444,6.1149,5.9915,6.1149,6000.0],["1994-06-14",6.1149,6.1149,6.1149,6.1149,0.0],["1994-06-15",5.9915,5.9915,5.9915,5.9915,400.0],["1994-06-16",5.9915,5.9915,5.9915,5.9915,0.0],["1994-06-17",5.9915,5.9915,5.9915,5.9915,0.0],["1994-06-20",5.9915,5.9915,5.9915,5.9915,1600.0],["1994-06-21",6.0444,6.0444,5.9915,5.9915,42400.0],["1994-06-22",5.9211,5.9211,5.9211,5.9211,400.0],["1994-06-23",5.9211,5.9211,5.9211,5.9211,0.0],["1994-06-24",5.9211,5.9211,5.9211,5.9211,400.0],["1994-06-27",6.0268,6.0268,6.0268,6.0268,4000.0],["1994-06-28",6.0268,6.1325,5.9563,6.1325,8400.0],["1994-06-29",6.1325,6.1325,6.1325,6.1325,10400.0],["1994-06-30",5.9211,6.0356,5.9211,5.9211,45200.0],["1994-07-01",5.9387,5.9387,5.9387,5.9387,14000.0],["1994-07-05",5.9387,5.9387,5.9387,5.9387,0.0],["1994-07-06",5.9211,5.9211,5.9211,5.9211,10000.0],["1994-07-07",6.0268,6.0268,6.0268,6.0268,39200.0],["1994-07-08",6.062,6.062,5.9211,5.9387,7200.0],["1994-07-11",5.9211,5.9211,5.9211,5.9211,400.0],["1994-07-12",5.9211,5.9915,5.9211,5.9915,28400.0],["1994-07-13",6.062,6.062,6.0268,6.0268,2000.0],["1994-07-14",5.9211,5.9211,5.9211,5.9211,4800.0],["1994-07-15",6.062,6.062,6.062,6.062,1200.0],["1994-07-18",5.9211,5.9211,5.9211,5.9211,4000.0],["1994-07-19",6.062,6.062,6.0092,6.0268,220400.0],["1994-07-20",6.0268,6.0268,5.9563,6.0092,78400.0],["1994-07-21",6.062,6.062,5.9563,6.062,8400.0],["1994-07-22",5.9915,6.062,5.9915,6.062,42800.0],["1994-07-25",6.0444,6.0444,6.0444,6.0444,4000.0],["1994-07-26",6.1061,6.1149,6.062,6.1149,45200.0],["1994-07-27",6.1149,6.1149,6.1149,6.1149,0.0],["1994-07-28",6.1678,6.1678,6.1678,6.1678,400.0],["1994-07-29",6.1678,6.1678,6.1678,6.1678,0.0],["1994-08-01",5.9211,5.9211,5.9211,5.9211,4000.0],["1994-08-02",6.1678,6.1678,6.1149,6.1149,13200.0],["1994-08-03",6.1325,6.1325,6.1325,6.1325,1600.0],["1994-08-04",6.1325,6.1325,6.1325,6.1325,0.0],["1994-08-05",6.1325,6.1325,6.1325,6.1325,0.0],["1994-08-08",6.1325,6.1325,6.1325,6.1325,800.0],["1994-08-09",6.4497,6.4497,6.1678,6.1678,1600.0],["1994-08-10",6.203,6.203,6.203,6.203,400.0],["1994-08-11",6.344,6.344,6.203,6.2383,75200.0],["1994-08-12",6.2383,6.2383,6.1678,6.1678,32400.0],["1994-08-15",6.2559,6.344,6.2559,6.344,12000.0],["1994-08-16",6.344,6.344,6.344,6.344,0.0],["1994-08-17",6.2559,6.4497,6.2559,6.4497,1200.0],["1994-08-18",6.4497,6.4497,6.4497,6.4497,0.0],["1994-08-19",6.4497,6.4497,6.4497,6.4497,0.0],["1994-08-22",6.5202,6.5202,6.5202,6.5202,1600.0],["1994-08-23",6.5202,6.5202,6.5202,6.5202,0.0],["1994-08-24",6.5202,6.5202,6.5202,6.5202,0.0],["1994-08-25",6.2817,6.2817,6.2817,6.2817,400.0],["1994-08-26",6.2817,6.2817,6.2817,6.2817,0.0],["1994-08-29",6.2462,6.3882,6.2462,6.3882,5200.0],["1994-08-30",6.6011,6.6011,6.6011,6.6011,1200.0],["1994-08-31",6.6011,6.6011,6.6011,6.6011,0.0],["1994-09-01",6.3172,6.3172,6.3172,6.3172,1200.0],["1994-09-02",6.4769,6.4769,6.3172,6.3172,4400.0],["1994-09-06",6.3172,6.3172,6.3172,6.3172,1200.0],["1994-09-07",6.4592,6.6366,6.4592,6.6366,43600.0],["1994-09-08",6.4414,6.4592,6.4414,6.4592,48000.0],["1994-09-09",6.4592,6.4592,6.4592,6.4592,0.0],["1994-09-12",6.3172,6.3172,6.3172,6.3172,3600.0],["1994-09-13",6.3527,6.3527,6.3527,6.3527,400.0],["1994-09-14",6.4059,6.4059,6.4059,6.4059,2000.0],["1994-09-15",6.3527,6.4947,6.3527,6.3527,4000.0],["1994-09-16",6.6366,6.6366,6.3527,6.6366,12800.0],["1994-09-19",6.3527,6.3527,6.3527,6.3527,800.0],["1994-09-20",6.3527,6.3527,6.3527,6.3527,800.0],["1994-09-21",6.3527,6.3527,6.3527,6.3527,400.0],["1994-09-22",6.4769,6.4947,6.4769,6.4947,16000.0],["1994-09-23",6.3527,6.4592,6.3527,6.4592,37600.0],["1994-09-26",6.3882,6.3882,6.3882,6.3882,1200.0],["1994-09-27",6.3172,6.3882,6.3172,6.3882,4800.0],["1994-09-28",6.3882,6.3882,6.3882,6.3882,6400.0],["1994-09-29",6.3882,6.3882,6.3882,6.3882,0.0],["1994-09-30",6.5656,6.5656,6.5656,6.5656,400.0],["1994-10-03",6.5656,6.5656,6.4592,6.4592,2400.0],["1994-10-04",6.4592,6.4592,6.4592,6.4592,0.0],["1994-10-05",6.4237,6.4414,6.4237,6.4414,52000.0],["1994-10-06",6.4059,6.5656,6.4059,6.5656,19600.0],["1994-10-07",6.3704,6.3704,6.3704,6.3704,2400.0],["1994-10-10",6.3704,6.3704,6.3704,6.3704,0.0],["1994-10-11",6.3704,6.3704,6.3704,6.3704,0.0],["1994-10-12",6.3704,6.3704,6.3704,6.3704,0.0],["1994-10-13",6.3704,6.3704,6.3704,6.3704,0.0],["1994-10-14",6.2196,6.2196,6.2107,6.2107,12000.0],["1994-10-17",6.3882,6.4059,6.3882,6.4059,254400.0],["1994-10-18",6.4059,6.4059,6.4059,6.4059,0.0],["1994-10-19",6.3882,6.3882,6.2817,6.2817,4800.0],["1994-10-20",6.2817,6.2817,6.2817,6.2817,0.0],["1994-10-21",6.2817,6.2817,6.2817,6.2817,0.0],["1994-10-24",6.6011,6.6011,6.6011,6.6011,1600.0],["1994-10-25",6.6011,6.6011,6.6011,6.6011,1600.0],["1994-10-26",6.4592,6.4592,6.4592,6.4592,400.0],["1994-10-27",6.3882,6.3882,6.3882,6.3882,3600.0],["1994-10-28",6.3882,6.4592,6.3527,6.3527,11200.0],["1994-10-31",6.3527,6.3527,6.3527,6.3527,0.0],["1994-11-01",6.3527,6.468,6.3527,6.4592,64800.0],["1994-11-02",6.3527,6.3527,6.3527,6.3527,400.0],["1994-11-03",6.3527,6.3527,6.3527,6.3527,2400.0],["1994-11-04",6.4237,6.5301,6.4237,6.5301,3600.0],["1994-11-07",6.5301,6.5301,6.5301,6.5301,0.0],["1994-11-08",6.5301,6.5301,6.5301,6.5301,0.0],["1994-11-09",6.5301,6.5301,6.5301,6.5301,0.0],["1994-11-10",6.5301,6.5301,6.5301,6.5301,0.0],["1994-11-11",6.5301,6.5301,6.5301,6.5301,0.0],["1994-11-14",6.5301,6.5301,6.3882,6.3882,4400.0],["1994-11-15",6.3882,6.3882,6.3172,6.335,10000.0],["1994-11-16",6.335,6.335,6.335,6.335,0.0],["1994-11-17",6.6721,6.6721,6.3172,6.3172,1600.0],["1994-11-18",6.3172,6.3172,6.3172,6.3172,0.0],["1994-11-21",6.3882,6.3882,6.3882,6.3882,400.0],["1994-11-22",6.3882,6.3882,6.3882,6.3882,0.0],["1994-11-23",6.2107,6.2107,6.2107,6.2107,3600.0],["1994-11-25",6.1043,6.1043,6.1043,6.1043,400.0],["1994-11-28",6.4237,6.4237,6.4237,6.4237,6000.0],["1994-11-29",6.4237,6.4237,6.1398,6.3882,8800.0],["1994-11-30",6.2462,6.4237,6.1752,6.2551,35600.0],["1994-12-01",6.3527,6.3527,6.335,6.335,2800.0],["1994-12-02",6.3527,6.3527,6.3527,6.3527,11600.0],["1994-12-05",6.3527,6.3527,6.3527,6.3527,0.0],["1994-12-06",6.3527,6.3527,6.3527,6.3527,0.0],["1994-12-07",6.1398,6.1398,6.1398,6.1398,1600.0],["1994-12-08",6.1752,6.3172,6.1398,6.1398,52800.0],["1994-12-09",6.1398,6.3882,6.1398,6.3882,24800.0],["1994-12-12",6.1398,6.1398,6.1398,6.1398,400.0],["1994-12-13",6.4947,6.4947,6.335,6.4947,2000.0],["1994-12-14",6.3824,6.3824,6.293,6.293,38400.0],["1994-12-15",6.5254,6.6684,6.5165,6.6684,19200.0],["1994-12-16",6.4718,6.7936,6.4718,6.7936,26400.0],["1994-12-19",6.4718,6.5075,6.4718,6.5075,3200.0],["1994-12-20",6.4718,6.4718,6.4718,6.4718,2000.0],["1994-12-21",6.8293,6.8293,6.4718,6.4718,2400.0],["1994-12-22",6.6506,6.6506,6.4718,6.4718,2000.0],["1994-12-23",6.4718,6.4718,6.4718,6.4718,0.0],["1994-12-27",6.6863,6.6863,6.6863,6.6863,13200.0],["1994-12-28",6.8651,6.8651,6.579,6.579,15600.0],["1994-12-29",6.7578,6.7578,6.6505,6.6505,8000.0],["1994-12-30",6.7936,6.9008,6.7221,6.9008,4800.0],["1995-01-03",6.6148,6.7399,6.6148,6.7399,6400.0],["1995-01-04",6.6148,6.7578,6.6148,6.7578,4000.0],["1995-01-05",6.6148,6.6148,6.6148,6.6148,3200.0],["1995-01-06",6.6863,6.7042,6.6863,6.7042,15600.0],["1995-01-09",6.9008,6.9008,6.6327,6.6327,1600.0],["1995-01-10",6.6148,6.6148,6.6148,6.6148,800.0],["1995-01-11",6.6148,6.6148,6.6148,6.6148,0.0],["1995-01-12",6.7578,6.7578,6.7578,6.7578,400.0],["1995-01-13",6.9008,6.9008,6.9008,6.9008,400.0],["1995-01-16",6.9008,6.9008,6.9008,6.9008,0.0],["1995-01-17",6.6148,6.6148,6.6148,6.6148,1600.0],["1995-01-18",6.6237,6.6684,6.6237,6.6327,59600.0],["1995-01-19",6.6327,6.6327,6.6327,6.6327,0.0],["1995-01-20",6.6148,6.6684,6.6148,6.6684,10400.0],["1995-01-23",6.6148,6.6684,6.6148,6.6416,41600.0],["1995-01-24",6.6148,6.7221,6.6148,6.7221,6800.0],["1995-01-25",6.7042,6.7399,6.6148,6.6684,20000.0],["1995-01-26",6.6148,6.6684,6.6148,6.6684,15600.0],["1995-01-27",6.6684,6.6684,6.6684,6.6684,0.0],["1995-01-30",6.6684,6.6684,6.6684,6.6684,0.0],["1995-01-31",6.6148,6.6684,6.6148,6.6684,24800.0],["1995-02-01",6.6684,6.6684,6.6148,6.6684,4400.0],["1995-02-02",6.6684,6.6863,6.6506,6.6863,51200.0],["1995-02-03",6.7757,6.7757,6.6327,6.6327,13200.0],["1995-02-06",6.6327,6.6327,6.6327,6.6327,0.0],["1995-02-07",6.6327,6.6327,6.6327,6.6327,0.0],["1995-02-08",6.9366,6.9366,6.9366,6.9366,400.0],["1995-02-09",6.7757,6.7757,6.7757,6.7757,400.0],["1995-02-10",6.7757,6.7757,6.7757,6.7757,0.0],["1995-02-13",6.6148,6.6148,6.6148,6.6148,800.0],["1995-02-14",6.7757,6.7936,6.7578,6.7936,5600.0],["1995-02-15",6.8651,6.9366,6.8651,6.9366,6400.0],["1995-02-16",6.8651,6.8651,6.6148,6.6148,1200.0],["1995-02-17",6.6148,6.9366,6.6148,6.9366,2000.0],["1995-02-21",6.9366,6.9366,6.9366,6.9366,2400.0],["1995-02-22",6.9366,6.9366,6.9366,6.9366,0.0],["1995-02-23",6.6148,6.6148,6.6148,6.6148,400.0],["1995-02-24",6.7757,6.8651,6.7757,6.8651,2800.0],["1995-02-27",6.8651,6.8651,6.8651,6.8651,0.0],["1995-02-28",6.824,6.9861,6.824,6.9861,6800.0],["1995-03-01",6.9861,6.9861,6.806,6.806,14000.0],["1995-03-02",6.8781,6.8781,6.8781,6.8781,2000.0],["1995-03-03",7.0221,7.0221,6.842,6.9861,16400.0],["1995-03-06",6.842,7.0941,6.842,7.0941,800.0],["1995-03-07",6.9141,6.9141,6.9141,6.9141,400.0],["1995-03-08",6.9141,6.9141,6.9141,6.9141,0.0],["1995-03-09",6.806,6.806,6.806,6.806,800.0],["1995-03-10",6.9501,7.0941,6.9501,7.0581,76800.0],["1995-03-13",6.9141,7.2021,6.9141,7.2021,2000.0],["1995-03-14",7.2021,7.2021,7.2021,7.2021,800.0],["1995-03-15",7.2021,7.2021,6.9141,6.9231,14000.0],["1995-03-16",7.2021,7.2021,7.2021,7.2021,400.0],["1995-03-17",6.9141,7.1301,6.9141,6.9231,31600.0],["1995-03-20",6.9501,6.9501,6.9501,6.9501,4000.0],["1995-03-21",6.9141,7.0581,6.9141,6.9141,8800.0],["1995-03-22",6.9141,6.9141,6.9141,6.9141,0.0],["1995-03-23",6.9141,6.9591,6.9141,6.9591,187200.0],["1995-03-24",6.9501,7.2021,6.9501,6.9591,99600.0],["1995-03-27",7.2021,7.2021,6.9141,6.9141,3600.0],["1995-03-28",6.9141,7.2021,6.9141,7.0581,6400.0],["1995-03-29",7.2021,7.2021,6.9141,6.9141,9200.0],["1995-03-30",6.9141,6.9141,6.9141,6.9141,800.0],["1995-03-31",7.2021,7.2021,7.1931,7.2021,4000.0],["1995-04-03",7.0581,7.0581,7.0581,7.0581,12000.0],["1995-04-04",6.9141,6.9141,6.9141,6.9141,3600.0],["1995-04-05",7.2021,7.2021,6.9141,6.9141,2000.0],["1995-04-06",6.9141,6.9141,6.9141,6.9141,0.0],["1995-04-07",7.0581,7.0581,7.0581,7.0581,6400.0],["1995-04-10",7.2021,7.2021,6.9141,7.0221,12400.0],["1995-04-11",6.9861,6.9861,6.9861,6.9861,10000.0],["1995-04-12",6.9141,6.9141,6.9141,6.9141,8400.0],["1995-04-13",6.9141,6.9141,6.9141,6.9141,0.0],["1995-04-17",6.734,6.806,6.734,6.806,1200.0],["1995-04-18",7.0941,7.0941,7.0941,7.0941,400.0],["1995-04-19",7.0941,7.0941,7.0941,7.0941,0.0],["1995-04-20",7.0941,7.0941,7.0941,7.0941,0.0],["1995-04-21",6.9501,6.9861,6.9501,6.9861,10000.0],["1995-04-24",6.9861,6.9861,6.9861,6.9861,0.0],["1995-04-25",6.9861,7.0221,6.9141,6.9141,47200.0],["1995-04-26",6.9141,6.9141,6.9141,6.9141,0.0],["1995-04-27",6.878,7.2021,6.878,7.2021,800.0],["1995-04-28",7.0581,7.1301,7.0581,7.1301,2600.0],["1995-05-01",6.842,6.842,6.734,6.77,22800.0],["1995-05-02",7.1301,7.1301,7.1301,7.1301,200.0],["1995-05-03",6.626,7.1301,6.626,7.1301,400.0],["1995-05-04",6.698,6.698,6.698,6.698,800.0],["1995-05-05",7.2742,7.2742,6.9141,6.9501,3600.0],["1995-05-08",7.3462,7.3462,7.3462,7.3462,4000.0],["1995-05-09",6.77,6.77,6.77,6.77,200.0],["1995-05-10",7.3462,7.3462,7.3462,7.3462,200.0],["1995-05-11",7.3462,7.6343,7.2021,7.6343,10600.0],["1995-05-12",7.6343,7.6343,7.6343,7.6343,600.0],["1995-05-15",7.6343,7.6343,7.4902,7.6343,4600.0],["1995-05-16",7.2021,7.3462,7.2021,7.2021,5000.0],["1995-05-17",7.2021,7.2021,7.2021,7.2021,0.0],["1995-05-18",7.2021,7.7783,7.2021,7.7783,400.0],["1995-05-19",7.2021,7.3462,7.2021,7.3462,3400.0],["1995-05-22",7.3462,7.3462,7.3462,7.3462,0.0],["1995-05-23",7.6343,7.6343,7.6343,7.6343,16000.0],["1995-05-24",8.1185,8.1185,7.5386,7.5567,2800.0],["1995-05-25",7.5386,7.5386,7.5386,7.5386,600.0],["1995-05-26",7.5386,7.5386,7.5386,7.5386,0.0],["1995-05-30",7.7923,7.8285,7.6111,7.8285,6200.0],["1995-05-31",7.8285,7.8285,7.8285,7.8285,3400.0],["1995-06-01",7.9735,8.1185,7.9735,8.1185,6200.0],["1995-06-02",8.191,8.4084,7.8285,8.2997,17000.0],["1995-06-05",8.4084,8.4084,7.8285,7.8285,3400.0],["1995-06-06",8.191,8.2635,8.191,8.2635,3200.0],["1995-06-07",8.2635,8.2635,8.2635,8.2635,1000.0],["1995-06-08",8.2635,8.2635,8.2635,8.2635,0.0],["1995-06-09",8.0822,8.0822,7.9735,7.9735,5000.0],["1995-06-12",7.8285,8.191,7.8285,7.9373,13800.0],["1995-06-13",7.756,7.8648,7.756,7.8648,5000.0],["1995-06-14",7.9735,8.0097,7.9373,7.9373,6400.0],["1995-06-15",7.9373,7.9373,7.9373,7.9373,0.0],["1995-06-16",7.8285,7.8648,7.7561,7.8467,4600.0],["1995-06-19",7.9735,7.9735,7.901,7.901,1200.0],["1995-06-20",7.6836,7.6836,7.6836,7.6836,2800.0],["1995-06-21",7.6836,7.7017,7.6836,7.7017,400.0],["1995-06-22",7.9735,7.9735,7.6836,7.6836,600.0],["1995-06-23",7.6836,7.6836,7.6836,7.6836,600.0],["1995-06-26",7.8285,7.8285,7.6836,7.7017,12200.0],["1995-06-27",7.3936,7.5386,7.3936,7.3936,12400.0],["1995-06-28",7.4661,7.4661,7.4661,7.4661,600.0],["1995-06-29",7.4661,7.4661,7.4661,7.4661,5800.0],["1995-06-30",7.3936,7.8285,7.3936,7.8285,8600.0],["1995-07-03",7.8285,7.8285,7.8285,7.8285,6800.0],["1995-07-05",7.901,7.901,7.6473,7.6473,1000.0],["1995-07-06",7.3936,7.6836,7.3936,7.3936,5000.0],["1995-07-07",7.3936,7.6473,7.3936,7.6473,400.0],["1995-07-10",7.8285,7.8285,7.3936,7.3936,23600.0],["1995-07-11",7.6473,7.6836,7.6473,7.6473,21800.0],["1995-07-12",7.3393,7.3574,7.2849,7.2849,76200.0],["1995-07-13",7.2486,7.2486,7.2486,7.2486,4200.0],["1995-07-14",7.5386,7.5386,7.5386,7.5386,200.0],["1995-07-17",7.3211,7.3936,7.2486,7.3936,17800.0],["1995-07-18",7.8285,7.8285,7.3211,7.3211,4400.0],["1995-07-19",7.3211,7.3211,7.3211,7.3211,0.0],["1995-07-20",7.3211,7.8285,7.2486,7.2486,156200.0],["1995-07-21",7.5386,7.5386,7.3936,7.4661,10600.0],["1995-07-24",7.5386,7.8285,7.3755,7.6836,44000.0],["1995-07-25",7.8285,7.8285,7.5386,7.5386,3800.0],["1995-07-26",7.5386,7.5386,7.5386,7.5386,0.0],["1995-07-27",7.8285,7.8285,7.8285,7.8285,600.0],["1995-07-28",7.8285,7.8285,7.2486,7.2849,69800.0],["1995-07-31",7.2668,7.2668,7.2486,7.2486,14200.0],["1995-08-01",7.2849,7.2849,7.2486,7.2486,11200.0],["1995-08-02",7.2486,7.2486,7.2486,7.2486,0.0],["1995-08-03",7.2486,7.2486,7.2486,7.2486,0.0],["1995-08-04",7.2486,7.2486,7.2486,7.2486,1800.0],["1995-08-07",7.2486,7.2486,7.2486,7.2486,400.0],["1995-08-08",7.8285,7.8285,7.2486,7.2486,2200.0],["1995-08-09",7.2486,7.2486,7.2486,7.2486,0.0],["1995-08-10",7.2486,7.2486,7.2486,7.2486,0.0],["1995-08-11",7.2486,7.7017,7.2486,7.5567,109400.0],["1995-08-14",7.5567,7.5567,7.5567,7.5567,0.0],["1995-08-15",7.6111,7.6111,7.6111,7.6111,6000.0],["1995-08-16",7.6111,7.6111,7.3936,7.5386,7000.0],["1995-08-17",7.6836,7.6836,7.6836,7.6836,2000.0],["1995-08-18",7.6836,7.6836,7.6836,7.6836,0.0],["1995-08-21",7.756,7.756,7.756,7.756,1800.0],["1995-08-22",7.756,7.756,7.756,7.756,600.0],["1995-08-23",7.756,7.756,7.756,7.756,600.0],["1995-08-24",7.2486,7.7561,7.2486,7.5386,800.0],["1995-08-25",7.5023,7.5386,7.3211,7.3392,2000.0],["1995-08-28",7.3392,7.3392,7.3392,7.3392,0.0],["1995-08-29",7.3889,7.3889,7.3889,7.3889,0.0],["1995-08-30",7.8085,7.8085,7.8085,7.8085,800.0],["1995-08-31",7.2977,7.8085,7.2977,7.8085,17200.0],["1995-09-01",7.2977,7.6625,7.2977,7.6625,9200.0],["1995-09-05",7.5896,7.5896,7.5896,7.5896,3400.0],["1995-09-06",7.6625,7.6625,7.4436,7.4436,2800.0],["1995-09-07",7.4436,7.4436,7.4436,7.4436,0.0],["1995-09-08",7.8815,7.8815,7.5896,7.5896,2600.0],["1995-09-11",7.5896,7.5896,7.2977,7.5896,9200.0],["1995-09-12",7.3706,7.3706,7.3706,7.3706,1200.0],["1995-09-13",7.3706,7.8815,7.3706,7.5896,13600.0],["1995-09-14",7.8815,7.8815,7.2977,7.3706,59200.0],["1995-09-15",7.3706,7.8815,7.3706,7.8815,3400.0],["1995-09-18",7.5896,7.5896,7.3706,7.3706,800.0],["1995-09-19",7.3706,7.3706,7.3706,7.3706,400.0],["1995-09-20",7.5896,7.8815,7.5896,7.5896,4400.0],["1995-09-21",7.3706,7.3706,7.3706,7.3706,1000.0],["1995-09-22",7.3706,7.8815,7.3706,7.6261,2200.0],["1995-09-25",7.5896,7.6261,7.4436,7.4436,86200.0],["1995-09-26",7.5531,7.8085,7.5531,7.8085,400.0],["1995-09-27",7.8085,7.8085,7.8085,7.8085,400.0],["1995-09-28",7.5166,7.5166,7.5166,7.5166,200.0],["1995-09-29",7.8085,7.8085,7.4436,7.6261,27800.0],["1995-10-02",7.5166,7.6625,7.5166,7.5896,79200.0],["1995-10-03",7.5166,7.5166,7.5166,7.5166,4000.0],["1995-10-04",7.626,7.8815,7.626,7.8815,33200.0],["1995-10-05",7.5166,7.6625,7.5166,7.5166,10200.0],["1995-10-06",7.5166,7.5166,7.5166,7.5166,400.0],["1995-10-09",7.5531,7.9544,7.5531,7.9544,10400.0],["1995-10-10",7.5166,7.5896,7.5166,7.5896,203600.0],["1995-10-11",7.5896,7.6078,7.5896,7.6078,5800.0],["1995-10-12",7.5896,7.6625,7.5896,7.6625,400.0],["1995-10-13",7.8815,7.8815,7.8815,7.8815,2200.0],["1995-10-16",7.6625,7.7355,7.6625,7.7355,1200.0],["1995-10-17",7.8815,7.8815,7.699,7.699,3600.0],["1995-10-18",7.5896,7.8085,7.5531,7.5896,190600.0],["1995-10-19",7.7173,7.7173,7.699,7.699,1000.0],["1995-10-20",7.699,7.699,7.699,7.699,0.0],["1995-10-23",7.699,7.699,7.699,7.699,0.0],["1995-10-24",7.5166,7.8815,7.5166,7.8815,800.0],["1995-10-25",7.6625,7.8815,7.2977,7.699,2200.0],["1995-10-26",7.5896,7.699,7.5896,7.5896,6600.0],["1995-10-27",7.2977,7.3341,7.2977,7.2977,174600.0],["1995-10-30",7.8815,7.8815,7.2977,7.3159,36400.0],["1995-10-31",7.5896,7.5896,7.2247,7.2247,21600.0],["1995-11-01",7.5896,7.5896,7.3706,7.4436,5000.0],["1995-11-02",7.4436,7.4436,7.4436,7.4436,0.0],["1995-11-03",7.5896,7.5896,7.5896,7.5896,1000.0],["1995-11-06",7.2977,7.3341,7.2977,7.3341,79000.0],["1995-11-07",7.2247,7.2247,7.2247,7.2247,2000.0],["1995-11-08",7.2247,7.2247,7.2247,7.2247,0.0],["1995-11-09",7.2247,7.2247,7.2247,7.2247,0.0],["1995-11-10",7.4436,7.4801,7.4436,7.4801,18800.0],["1995-11-13",7.5896,7.7355,7.2247,7.2612,102800.0],["1995-11-14",7.1882,7.2247,7.1882,7.2247,122000.0],["1995-11-15",7.3706,7.4071,7.3706,7.3706,152800.0],["1995-11-16",7.3706,7.3706,7.3706,7.3706,0.0],["1995-11-17",7.3706,7.3706,7.3706,7.3706,0.0],["1995-11-20",7.4436,7.6625,7.1517,7.1517,8200.0],["1995-11-21",7.1517,7.1517,7.1517,7.1517,0.0],["1995-11-22",7.1517,7.1517,7.1517,7.1517,0.0],["1995-11-24",7.1517,7.1517,7.1517,7.1517,0.0],["1995-11-27",7.2977,7.5896,7.1517,7.2612,5000.0],["1995-11-28",7.1517,7.2247,7.1517,7.1517,181800.0],["1995-11-29",7.0057,7.0057,7.0057,7.0057,600.0],["1995-11-30",7.0787,7.5896,7.0787,7.1517,25200.0],["1995-12-01",7.4436,7.4436,6.8598,7.1517,10200.0],["1995-12-04",7.4436,7.4436,7.0058,7.1882,9600.0],["1995-12-05",6.9328,7.4436,6.9328,7.4436,6200.0],["1995-12-06",7.3706,7.3706,7.0787,7.1517,3400.0],["1995-12-07",7.1517,7.3706,6.8598,7.1882,53000.0],["1995-12-08",7.0787,7.3706,6.7868,7.3706,5800.0],["1995-12-11",7.0787,7.3706,7.0787,7.3706,1000.0],["1995-12-12",7.2429,7.2429,7.0057,7.0057,1400.0],["1995-12-13",7.2762,7.3865,7.1292,7.3865,17200.0],["1995-12-14",7.5702,7.5702,6.9087,7.4967,8400.0],["1995-12-15",7.4967,7.4967,7.1292,7.1292,12200.0],["1995-12-18",7.1292,7.2027,6.9822,7.0557,65600.0],["1995-12-19",7.0557,7.3497,7.0557,7.3497,10000.0],["1995-12-20",7.0557,7.3497,7.019,7.0557,12400.0],["1995-12-21",7.2762,7.2762,7.1292,7.2027,9200.0],["1995-12-22",6.7617,7.1292,6.6882,7.1292,26600.0],["1995-12-26",6.9087,7.2027,6.6147,6.9087,16400.0],["1995-12-27",6.9822,7.1292,6.5412,7.1292,37600.0],["1995-12-28",6.6882,7.1292,6.5412,7.1292,6600.0],["1995-12-29",6.8352,7.0557,6.5413,7.019,166200.0],["1996-01-02",6.5412,6.8352,6.5412,6.8352,2400.0],["1996-01-03",6.5413,6.5413,6.5413,6.5413,800.0],["1996-01-04",6.5413,7.1292,6.5413,6.5413,13000.0],["1996-01-05",7.1292,7.1292,6.7985,7.1292,18400.0],["1996-01-08",6.7985,6.8352,6.7985,6.7985,13000.0],["1996-01-09",6.5413,6.5413,6.5413,6.5413,600.0],["1996-01-10",6.5412,6.8352,6.5412,6.8352,66000.0],["1996-01-11",6.5412,7.1292,6.5412,6.8352,12800.0],["1996-01-12",6.725,7.1292,6.5413,6.5413,22800.0],["1996-01-15",6.9822,6.9822,6.4678,6.4678,14000.0],["1996-01-16",6.6147,6.9822,6.4677,6.9822,10800.0],["1996-01-17",6.4678,6.9822,6.3943,6.4678,49200.0],["1996-01-18",6.3943,6.7617,6.3208,6.3208,128400.0],["1996-01-19",6.8352,6.8352,6.3208,6.578,12000.0],["1996-01-22",6.8352,6.8352,6.3208,6.3208,4800.0],["1996-01-23",6.7617,6.7617,6.2473,6.3208,12400.0],["1996-01-24",6.5413,6.7617,6.5413,6.5413,6400.0],["1996-01-25",6.5413,6.5413,6.5413,6.5413,0.0],["1996-01-26",6.2473,6.5596,6.2473,6.2473,67000.0],["1996-01-29",6.3208,6.7617,6.2473,6.4678,171600.0],["1996-01-30",6.6882,6.9822,6.6515,6.9822,12600.0],["1996-01-31",6.6882,6.9822,6.3942,6.9822,131400.0],["1996-02-01",6.6515,6.9822,6.4677,6.9822,26000.0],["1996-02-02",6.3943,6.6882,6.3943,6.6882,296600.0],["1996-02-05",6.9822,6.9822,6.9822,6.9822,400.0],["1996-02-06",6.9822,6.9822,6.9822,6.9822,200.0],["1996-02-07",6.4678,6.7617,6.4678,6.7617,68600.0],["1996-02-08",6.8352,6.8352,6.8352,6.8352,4200.0],["1996-02-09",6.6147,6.8352,6.4678,6.4678,8000.0],["1996-02-12",6.8352,6.8352,6.4678,6.7617,27600.0],["1996-02-13",6.578,6.8352,6.578,6.6147,78600.0],["1996-02-14",6.5045,6.5412,6.5045,6.5045,201800.0],["1996-02-15",6.3943,6.8352,6.3943,6.6147,333800.0],["1996-02-16",6.8352,6.9822,6.5412,6.9822,6600.0],["1996-02-20",6.9822,6.9822,6.6882,6.6882,21400.0],["1996-02-21",6.6147,7.0557,6.6147,7.0557,16000.0],["1996-02-22",6.8352,7.0557,6.6147,6.8352,115000.0],["1996-02-23",7.0557,7.0557,6.6147,6.7617,15600.0],["1996-02-26",6.872,7.0557,6.8352,7.0557,9000.0],["1996-02-27",6.8352,7.1292,6.8352,7.0557,67800.0],["1996-02-28",6.8352,7.0557,6.8352,7.0557,600.0],["1996-02-29",7.1431,7.1431,6.958,6.995,6000.0],["1996-03-01",7.4022,7.4022,7.4022,7.4022,2000.0],["1996-03-04",7.1061,7.4021,6.958,7.1061,28600.0],["1996-03-05",6.958,6.958,6.958,6.958,600.0],["1996-03-06",6.995,7.1061,6.958,7.1061,3200.0],["1996-03-07",6.995,7.4021,6.995,7.1061,800.0],["1996-03-08",7.1431,7.1431,6.958,6.958,4800.0],["1996-03-11",6.958,7.032,6.958,7.032,21600.0],["1996-03-12",6.958,6.958,6.958,6.958,400.0],["1996-03-13",6.958,6.958,6.958,6.958,400.0],["1996-03-14",7.1801,7.4022,6.958,6.958,15800.0],["1996-03-15",6.958,6.995,6.958,6.995,1200.0],["1996-03-18",7.4022,7.4022,6.995,7.1801,7800.0],["1996-03-19",7.4022,7.4022,7.1431,7.1801,6400.0],["1996-03-20",6.958,7.4022,6.958,7.4022,3200.0],["1996-03-21",6.958,6.995,6.958,6.995,2200.0],["1996-03-22",7.4021,7.4021,6.958,7.1061,1000.0],["1996-03-25",6.958,7.2541,6.958,7.1431,61600.0],["1996-03-26",6.958,7.4022,6.958,6.958,1800.0],["1996-03-27",7.1801,7.4022,6.958,6.958,50000.0],["1996-03-28",7.1801,7.1801,7.1801,7.1801,4400.0],["1996-03-29",7.1431,7.4022,7.1431,7.4022,32400.0],["1996-04-01",7.4022,7.4022,7.4022,7.4022,0.0],["1996-04-02",6.958,6.958,6.958,6.958,2000.0],["1996-04-03",6.958,7.2171,6.958,6.958,42600.0],["1996-04-04",6.958,6.958,6.958,6.958,0.0],["1996-04-08",7.4022,7.4022,6.958,6.958,2200.0],["1996-04-09",6.958,7.1801,6.958,7.1801,1800.0],["1996-04-10",7.1801,7.1801,7.1061,7.1061,7400.0],["1996-04-11",6.958,7.4022,6.958,6.958,8000.0],["1996-04-12",7.4021,7.4021,7.1061,7.1061,1400.0],["1996-04-15",6.958,7.1061,6.958,6.958,3000.0],["1996-04-16",7.1061,7.3281,7.1061,7.3281,2400.0],["1996-04-17",7.5502,7.5502,7.1801,7.1801,1400.0],["1996-04-18",7.3651,7.3651,7.1061,7.1061,57000.0],["1996-04-19",7.5502,7.5502,7.1061,7.1061,2200.0],["1996-04-22",7.1061,7.1061,7.1061,7.1061,200.0],["1996-04-23",7.1061,7.1061,7.1061,7.1061,0.0],["1996-04-24",7.5502,7.5502,7.1061,7.5502,3400.0],["1996-04-25",7.5502,7.5502,7.5502,7.5502,400.0],["1996-04-26",7.1061,7.1801,7.1061,7.1801,600.0],["1996-04-29",7.1061,7.4021,7.1061,7.3466,129200.0],["1996-04-30",7.2541,7.2541,7.2541,7.2541,20600.0],["1996-05-01",7.5502,7.5502,7.1061,7.1061,1200.0],["1996-05-02",7.1061,7.1061,7.1061,7.1061,0.0],["1996-05-03",7.5502,7.5502,7.3281,7.5132,324000.0],["1996-05-06",7.6982,7.6982,7.2541,7.2541,2000.0],["1996-05-07",7.2541,7.2541,7.2541,7.2541,200.0],["1996-05-08",7.6982,7.6982,7.3651,7.6982,8400.0],["1996-05-09",7.6982,7.6982,7.2541,7.5502,32200.0],["1996-05-10",7.5132,7.6982,7.4021,7.6242,70400.0],["1996-05-13",7.8463,7.8463,7.8463,7.8463,200.0],["1996-05-14",7.8463,7.8463,7.4022,7.4022,8600.0],["1996-05-15",7.5502,7.6242,7.4392,7.5502,18400.0],["1996-05-16",7.8463,7.8463,7.4392,7.4392,2000.0],["1996-05-17",7.4022,7.5502,7.4022,7.5502,2600.0],["1996-05-20",7.6242,7.8463,7.4022,7.4022,10000.0],["1996-05-21",7.4022,7.4022,7.4022,7.4022,0.0],["1996-05-22",7.8463,7.8463,7.8463,7.8463,200.0],["1996-05-23",7.8463,7.8463,7.5872,7.5872,800.0],["1996-05-24",7.8463,7.8463,7.8463,7.8463,1000.0],["1996-05-28",7.8463,7.8463,7.8463,7.8463,1200.0],["1996-05-29",7.4499,7.6734,7.4499,7.6734,5400.0],["1996-05-30",7.4499,7.4499,7.4499,7.4499,1200.0],["1996-05-31",7.6734,7.6734,7.6362,7.6362,1000.0],["1996-06-03",7.4499,7.6362,7.4499,7.6362,4200.0],["1996-06-04",7.4499,7.6734,7.4499,7.6734,5000.0],["1996-06-05",7.8969,7.8969,7.4499,7.5989,2600.0],["1996-06-06",7.5989,7.5989,7.5989,7.5989,0.0],["1996-06-07",7.5989,7.5989,7.5989,7.5989,0.0],["1996-06-10",7.4499,7.8969,7.4499,7.4499,10600.0],["1996-06-11",7.7107,7.7107,7.5989,7.6362,45800.0],["1996-06-12",7.4499,7.4499,7.4499,7.4499,4200.0],["1996-06-13",7.5244,7.5244,7.5244,7.5244,5400.0],["1996-06-14",7.4499,7.4499,7.4499,7.4499,400.0],["1996-06-17",7.8969,7.8969,7.4499,7.6734,800.0],["1996-06-18",7.8969,7.8969,7.4499,7.4499,9000.0],["1996-06-19",7.8969,7.8969,7.4499,7.4499,14000.0],["1996-06-20",7.4499,7.5989,7.4499,7.5989,20800.0],["1996-06-21",7.8969,7.8969,7.4499,7.4499,2000.0],["1996-06-24",7.6734,7.6734,7.4499,7.4499,9200.0],["1996-06-25",7.8969,7.8969,7.4499,7.4499,42800.0],["1996-06-26",7.4499,7.4499,7.4499,7.4499,2000.0],["1996-06-27",7.5617,7.8969,7.4499,7.4499,15200.0],["1996-06-28",7.8969,7.8969,7.4499,7.7479,41200.0],["1996-07-01",7.6734,7.7479,7.4499,7.4499,18800.0],["1996-07-02",7.4499,7.7479,7.4499,7.7479,4800.0],["1996-07-03",7.4499,7.7479,7.4499,7.7479,17400.0],["1996-07-05",7.4499,7.4499,7.4499,7.4499,2200.0],["1996-07-08",7.7107,7.7107,7.6734,7.6734,1800.0],["1996-07-09",7.5244,7.5617,7.4499,7.5617,11000.0],["1996-07-10",7.7479,7.7479,7.7479,7.7479,2000.0],["1996-07-11",7.7479,7.7479,7.7479,7.7479,2000.0],["1996-07-12",7.3009,7.3754,7.3009,7.3009,21000.0],["1996-07-15",7.3009,7.7479,7.3009,7.7479,3600.0],["1996-07-16",7.7479,7.7479,7.7479,7.7479,0.0],["1996-07-17",7.7479,7.7479,7.7479,7.7479,0.0],["1996-07-18",7.3009,7.3009,7.3009,7.3009,400.0],["1996-07-19",7.3009,7.3009,7.3009,7.3009,400.0],["1996-07-22",7.5244,7.7479,7.4499,7.5244,7000.0],["1996-07-23",7.3009,7.5244,7.3009,7.3196,23800.0],["1996-07-24",7.3009,7.3009,7.3009,7.3009,400.0],["1996-07-25",7.4499,7.7479,7.3009,7.3754,21600.0],["1996-07-26",7.3754,7.3754,7.3754,7.3754,0.0],["1996-07-29",7.3009,7.3009,7.3009,7.3009,1200.0],["1996-07-30",7.3009,7.3009,7.3009,7.3009,0.0],["1996-07-31",7.3009,7.7479,7.3009,7.7479,10600.0],["1996-08-01",7.7479,7.7479,7.3009,7.3009,2200.0],["1996-08-02",7.4872,7.4872,7.4872,7.4872,10800.0],["1996-08-05",7.4872,7.4872,7.4872,7.4872,0.0],["1996-08-06",7.3382,7.3754,7.2637,7.3754,11000.0],["1996-08-07",7.3009,7.3009,7.3009,7.3009,600.0],["1996-08-08",7.4499,7.4499,7.0216,7.0216,9000.0],["1996-08-09",7.003,7.1333,7.003,7.1333,5200.0],["1996-08-12",7.0029,7.4499,7.0029,7.4499,1200.0],["1996-08-13",7.0774,7.0774,7.0774,7.0774,4000.0],["1996-08-14",7.1519,7.1519,7.0774,7.0774,1000.0],["1996-08-15",7.4499,7.4499,7.0029,7.0029,1400.0],["1996-08-16",7.0029,7.0029,7.0029,7.0029,200.0],["1996-08-19",7.0029,7.0029,7.0029,7.0029,0.0],["1996-08-20",6.9284,6.9284,6.7049,6.7049,400.0],["1996-08-21",6.7049,6.7049,6.7049,6.7049,1000.0],["1996-08-22",6.7049,6.7049,6.7049,6.7049,400.0],["1996-08-23",6.6677,6.8539,6.556,6.556,232200.0],["1996-08-26",6.8539,6.8539,6.8539,6.8539,200.0],["1996-08-27",6.8539,6.8539,6.8539,6.8539,0.0],["1996-08-28",6.7549,6.7549,6.7173,6.7549,54400.0],["1996-08-29",6.7549,6.7549,6.7549,6.7549,14200.0],["1996-08-30",6.905,6.905,6.7174,6.7174,13400.0],["1996-09-03",6.7173,6.7549,6.7173,6.7549,2800.0],["1996-09-04",6.905,6.905,6.8675,6.8675,8600.0],["1996-09-05",6.905,6.905,6.6048,6.6798,9000.0],["1996-09-06",6.6798,6.6798,6.6798,6.6798,0.0],["1996-09-09",7.0551,7.0551,6.6048,6.6798,27200.0],["1996-09-10",6.8675,7.0551,6.7549,6.7924,18400.0],["1996-09-11",6.7924,6.7924,6.7924,6.7924,0.0],["1996-09-12",6.905,6.905,6.7549,6.7549,27600.0],["1996-09-13",7.0551,7.0551,6.7549,6.905,33800.0],["1996-09-16",6.905,7.2052,6.7549,7.2052,2000.0],["1996-09-17",6.7549,6.9425,6.7549,6.7549,13000.0],["1996-09-18",6.7549,6.905,6.7549,6.905,2400.0],["1996-09-19",6.7549,6.905,6.7549,6.7549,41200.0],["1996-09-20",6.7549,7.2052,6.7549,7.2052,37400.0],["1996-09-23",7.2052,7.2052,7.2052,7.2052,200.0],["1996-09-24",6.7549,6.905,6.7549,6.905,27000.0],["1996-09-25",7.0551,7.0551,6.7549,6.8299,66800.0],["1996-09-26",7.0551,7.0551,6.7549,6.7549,30400.0],["1996-09-27",6.7924,6.8299,6.7924,6.8299,2600.0],["1996-09-30",7.0551,7.0551,6.905,6.905,2800.0],["1996-10-01",7.0176,7.2052,6.7549,6.8299,84000.0],["1996-10-02",7.1301,7.2803,7.1301,7.1301,11600.0],["1996-10-03",7.2052,7.2052,6.905,7.0176,31600.0],["1996-10-04",7.0926,7.1114,7.0926,7.1114,26000.0],["1996-10-07",7.0926,7.1677,7.0926,7.1677,1800.0],["1996-10-08",6.905,7.0926,6.905,7.0926,2200.0],["1996-10-09",7.2052,7.2052,7.0926,7.0926,1800.0],["1996-10-10",7.2803,7.2803,6.905,6.905,600.0],["1996-10-11",6.905,6.905,6.905,6.905,0.0],["1996-10-14",7.2803,7.2803,6.905,7.0551,1000.0],["1996-10-15",7.2052,7.2052,7.1301,7.2052,3200.0],["1996-10-16",7.1301,7.2052,7.1301,7.2052,1800.0],["1996-10-17",7.2052,7.2052,7.2052,7.2052,0.0],["1996-10-18",7.2052,7.2052,7.2052,7.2052,0.0],["1996-10-21",7.0551,7.0551,7.0551,7.0551,600.0],["1996-10-22",6.905,6.905,6.905,6.905,200.0],["1996-10-23",6.905,6.905,6.905,6.905,0.0],["1996-10-24",7.0551,7.0551,6.905,6.905,5200.0],["1996-10-25",7.0551,7.0551,7.0551,7.0551,800.0],["1996-10-28",6.8299,6.8299,6.8299,6.8299,2600.0],["1996-10-29",7.0551,7.2052,7.0551,7.2052,15600.0],["1996-10-30",7.1301,7.1677,7.1301,7.1677,4200.0],["1996-10-31",7.1677,7.2052,7.1677,7.1677,79200.0],["1996-11-01",7.2052,7.2052,7.2052,7.2052,7200.0],["1996-11-04",7.2803,7.3928,7.2803,7.3928,14000.0],["1996-11-05",7.2052,7.5805,7.2052,7.2803,1000.0],["1996-11-06",7.2052,7.2052,7.2052,7.2052,800.0],["1996-11-07",7.2052,7.4679,7.2052,7.2052,6000.0],["1996-11-08",7.2803,7.5054,7.2803,7.3178,15800.0],["1996-11-11",7.2803,7.5805,7.2803,7.4304,12400.0],["1996-11-12",7.3178,7.3178,7.3178,7.3178,800.0],["1996-11-13",7.3553,7.3553,7.3553,7.3553,2000.0],["1996-11-14",7.3178,7.4491,7.3178,7.3553,324400.0],["1996-11-15",7.7306,7.7306,7.3178,7.3178,8200.0],["1996-11-18",7.7306,7.7306,7.3178,7.7306,86800.0],["1996-11-19",7.7306,7.7306,7.7306,7.7306,3000.0],["1996-11-20",7.3553,7.7306,7.3553,7.5054,45200.0],["1996-11-21",7.7306,7.7306,7.3553,7.3553,2600.0],["1996-11-22",7.4304,7.5805,7.4304,7.5429,7200.0],["1996-11-25",7.5805,7.5805,7.5805,7.5805,1000.0],["1996-11-26",7.3553,7.3553,7.3553,7.3553,400.0],["1996-11-27",7.3553,7.7306,7.3553,7.5054,2600.0],["1996-11-29",7.5429,7.5429,7.3553,7.3553,3400.0],["1996-12-02",7.7306,7.7306,7.3553,7.7306,10400.0],["1996-12-03",7.8432,7.8807,7.4304,7.7306,20800.0],["1996-12-04",7.8807,7.8807,7.5054,7.5054,800.0],["1996-12-05",7.8807,7.8807,7.5054,7.5054,3000.0],["1996-12-06",7.8807,7.8807,7.5054,7.5054,1400.0],["1996-12-09",7.8807,7.9557,7.6555,7.8807,421000.0],["1996-12-10",7.9557,7.9557,7.6555,7.6555,9200.0],["1996-12-11",7.7681,7.8807,7.7681,7.8056,20200.0],["1996-12-12",7.7845,8.0112,7.7845,7.8978,100400.0],["1996-12-13",8.0112,8.0112,7.7845,7.9356,47200.0],["1996-12-16",8.1624,8.2379,7.8601,8.2002,13000.0],["1996-12-17",7.8601,8.2379,7.8601,7.9356,6200.0],["1996-12-18",8.0868,8.2379,7.8978,7.8978,51200.0],["1996-12-19",7.8601,8.2379,7.8601,7.8601,6400.0],["1996-12-20",7.9356,8.1057,7.9356,8.1057,2200.0],["1996-12-23",8.0868,8.3135,8.0868,8.3135,1600.0],["1996-12-24",8.3135,8.3135,8.3135,8.3135,1600.0],["1996-12-26",8.3135,8.3135,8.0112,8.0112,1600.0],["1996-12-27",8.1246,8.1246,8.1246,8.1246,1000.0],["1996-12-30",7.9356,8.3135,7.9356,8.2757,12200.0],["1996-12-31",8.0112,8.3135,8.0112,8.3135,4800.0],["1997-01-02",8.4647,8.4647,8.0868,8.0868,2000.0],["1997-01-03",8.0868,8.0868,8.0868,8.0868,0.0],["1997-01-06",8.2379,8.4647,8.0868,8.2002,37400.0],["1997-01-07",8.3513,8.3513,8.0868,8.1246,89800.0],["1997-01-08",8.3513,8.3513,8.0868,8.1624,5800.0],["1997-01-09",8.0868,8.3513,8.0868,8.0868,1600.0],["1997-01-10",8.0868,8.3513,8.0868,8.0868,3600.0],["1997-01-13",8.4647,8.4647,8.2757,8.3135,2400.0],["1997-01-14",8.0868,8.3135,8.0868,8.3135,1800.0],["1997-01-15",8.4647,8.4647,8.0868,8.0868,20400.0],["1997-01-16",8.1057,8.3135,8.1057,8.3135,5200.0],["1997-01-17",8.3135,8.3135,8.0868,8.1624,12400.0],["1997-01-20",8.3891,8.3891,8.3891,8.3891,2200.0],["1997-01-21",8.2379,8.3891,8.2379,8.3135,18400.0],["1997-01-22",8.3135,8.3891,8.3135,8.3891,1400.0],["1997-01-23",8.2379,8.3891,8.0868,8.0868,4800.0],["1997-01-24",8.2379,8.3891,8.0868,8.2379,15000.0],["1997-01-27",8.3135,8.3135,8.3135,8.3135,400.0],["1997-01-28",8.1813,8.3135,8.1246,8.3135,13400.0],["1997-01-29",8.3135,8.3135,7.8978,7.9356,121200.0],["1997-01-30",8.0868,8.2379,8.049,8.2379,55800.0],["1997-01-31",8.049,8.1624,8.049,8.1246,54800.0],["1997-02-03",8.0868,8.2379,8.049,8.1813,20000.0],["1997-02-04",8.2379,8.2379,8.049,8.049,9800.0],["1997-02-05",8.049,8.049,8.049,8.049,0.0],["1997-02-06",8.1624,8.1624,8.1435,8.1435,29600.0],["1997-02-07",8.0868,8.2002,8.0868,8.2002,4000.0],["1997-02-10",8.3135,8.3891,8.1624,8.2379,58800.0],["1997-02-11",8.3135,8.3135,8.3135,8.3135,5000.0],["1997-02-12",8.1624,8.4647,8.1624,8.4647,1400.0],["1997-02-13",8.4647,8.4647,8.4647,8.4647,1600.0],["1997-02-14",8.4647,8.4647,8.3135,8.4647,13600.0],["1997-02-18",8.3513,8.3513,8.3513,8.3513,200.0],["1997-02-19",8.1624,8.1624,8.1624,8.1624,600.0],["1997-02-20",8.4647,8.6158,8.3135,8.3135,36200.0],["1997-02-21",8.3135,8.4647,8.3135,8.4647,7200.0],["1997-02-24",8.5402,8.5402,8.3135,8.3135,4600.0],["1997-02-25",8.3135,8.3135,8.3135,8.3135,200.0],["1997-02-26",8.3135,8.4647,8.3135,8.4647,3000.0],["1997-02-27",8.4647,8.4647,8.4647,8.4647,400.0],["1997-02-28",8.6158,8.6158,8.3891,8.3891,4400.0],["1997-03-03",8.3891,8.4647,8.3891,8.4647,5600.0],["1997-03-04",8.4647,8.4647,8.4647,8.4647,0.0],["1997-03-05",8.3891,8.5402,8.3891,8.5402,7600.0],["1997-03-06",8.576,8.6711,8.5189,8.5189,37000.0],["1997-03-07",8.5189,8.6711,8.5189,8.5189,8600.0],["1997-03-10",8.5189,8.7471,8.5189,8.7471,4800.0],["1997-03-11",8.519,8.633,8.519,8.557,31400.0],["1997-03-12",8.6711,8.6711,8.5189,8.595,38800.0],["1997-03-13",8.4429,8.6711,8.3668,8.4809,26800.0],["1997-03-14",8.5189,8.5189,8.3668,8.5189,10600.0],["1997-03-17",8.6711,8.6711,8.3668,8.3668,104400.0],["1997-03-18",8.4809,8.595,8.3668,8.3668,20000.0],["1997-03-19",8.5189,8.5189,8.2908,8.2908,20600.0],["1997-03-20",8.595,8.595,8.2908,8.595,56600.0],["1997-03-21",8.595,8.595,8.2908,8.2908,8200.0],["1997-03-24",8.595,8.595,8.595,8.595,2000.0],["1997-03-25",8.2908,8.4429,8.2908,8.4049,17000.0],["1997-03-26",8.2908,8.2908,8.2908,8.2908,6400.0],["1997-03-27",8.576,8.595,8.2908,8.2908,7600.0],["1997-03-31",8.2908,8.595,8.2908,8.4429,12000.0],["1997-04-01",8.2908,8.595,8.2908,8.5189,24400.0],["1997-04-02",8.4429,8.4429,8.2908,8.2908,8800.0],["1997-04-03",8.2908,8.5189,8.2908,8.3668,5600.0],["1997-04-04",8.5189,8.5189,8.5189,8.5189,2000.0],["1997-04-07",8.2147,8.2908,8.2147,8.2908,32000.0],["1997-04-08",8.2717,8.3668,8.1386,8.1386,32000.0],["1997-04-09",8.1386,8.3668,8.1386,8.3668,1800.0],["1997-04-10",8.3668,8.3668,8.2147,8.2337,36400.0],["1997-04-11",8.1386,8.1386,8.1386,8.1386,200.0],["1997-04-14",8.2527,8.3668,8.1386,8.2527,6400.0],["1997-04-15",8.2908,8.5189,8.2147,8.5189,49800.0],["1997-04-16",8.3668,8.4429,8.3668,8.4049,32800.0],["1997-04-17",8.5189,8.5189,8.3668,8.5189,10600.0],["1997-04-18",8.3668,8.3668,8.3668,8.3668,600.0],["1997-04-21",8.5189,8.595,8.2147,8.4429,7400.0],["1997-04-22",8.4429,8.4429,8.4049,8.4429,61000.0],["1997-04-23",8.2147,8.3668,8.2147,8.2147,6800.0],["1997-04-24",8.2147,8.2147,8.2147,8.2147,0.0],["1997-04-25",8.2147,8.2147,8.2147,8.2147,5600.0],["1997-04-28",8.3668,8.3668,8.3668,8.3668,1800.0],["1997-04-29",8.2147,8.2147,8.2147,8.2147,8800.0],["1997-04-30",8.3668,8.3668,8.2147,8.2147,16200.0],["1997-05-01",8.3288,8.4809,8.2908,8.2908,12800.0],["1997-05-02",8.4049,8.5189,8.4049,8.5189,8200.0],["1997-05-05",8.3288,8.519,8.3288,8.4144,14000.0],["1997-05-06",8.595,9.4317,8.595,9.4317,54200.0],["1997-05-07",9.1274,9.2796,9.1274,9.1655,20200.0],["1997-05-08",9.2035,9.2035,8.9753,8.9753,16600.0],["1997-05-09",9.2035,9.2035,9.0894,9.0894,11800.0],["1997-05-12",8.9753,9.2035,8.9753,9.1274,16200.0],["1997-05-13",9.2035,9.2796,8.9753,9.2796,14200.0],["1997-05-14",8.9753,9.2796,8.9753,9.2796,3400.0],["1997-05-15",9.1274,9.1655,8.9753,9.0514,9200.0],["1997-05-16",9.3556,9.3556,9.0133,9.0133,2400.0],["1997-05-19",9.2035,9.2035,9.0514,9.0514,2200.0],["1997-05-20",9.0514,9.2035,9.0514,9.1274,105600.0],["1997-05-21",9.3556,9.3556,9.0514,9.0514,7000.0],["1997-05-22",9.3556,9.3556,9.0514,9.0514,3000.0],["1997-05-23",9.2796,9.3556,9.2796,9.3556,1200.0],["1997-05-27",9.0514,9.3556,9.0514,9.3556,2400.0],["1997-05-28",9.0514,9.2035,9.0514,9.2035,17800.0],["1997-05-29",9.1274,9.3176,9.0514,9.3176,4400.0],["1997-05-30",9.1274,9.2796,8.9753,9.1274,15200.0],["1997-06-02",9.2415,9.3556,9.1275,9.3556,35800.0],["1997-06-03",9.4107,9.4107,9.1812,9.3916,22800.0],["1997-06-04",9.1812,9.4107,9.1812,9.1812,2400.0],["1997-06-05",9.3342,9.3342,9.3342,9.3342,7600.0],["1997-06-06",9.3725,9.4107,9.3342,9.4107,4600.0],["1997-06-09",9.4107,9.4872,9.3342,9.3342,11000.0],["1997-06-10",9.3342,9.5255,9.3342,9.5255,2800.0],["1997-06-11",9.5637,9.5637,9.3342,9.4107,84600.0],["1997-06-12",9.5637,9.5637,9.449,9.449,3000.0],["1997-06-13",9.4872,9.5637,9.4107,9.4872,19800.0],["1997-06-16",9.7168,9.7168,9.5255,9.5255,14600.0],["1997-06-17",9.4107,9.7168,9.4107,9.6785,5200.0],["1997-06-18",9.4107,9.7168,9.4107,9.4107,4800.0],["1997-06-19",9.4107,9.7168,9.4107,9.5637,5800.0],["1997-06-20",9.7168,9.7168,9.6402,9.6402,6200.0],["1997-06-23",9.7168,10.0228,9.7168,10.0228,16400.0],["1997-06-24",10.0228,10.0228,9.7168,9.908,22000.0],["1997-06-25",10.0228,10.0228,9.7168,9.7168,21600.0],["1997-06-26",10.0228,10.0228,9.7933,9.8698,41000.0],["1997-06-27",9.7168,10.0993,9.7168,10.0993,5000.0],["1997-06-30",10.0993,10.1758,9.8698,10.1758,26200.0],["1997-07-01",10.2523,10.3288,10.1758,10.2141,108800.0],["1997-07-02",10.2906,10.2906,10.2141,10.2906,7200.0],["1997-07-03",10.2906,10.2906,10.1758,10.2332,6200.0],["1997-07-07",10.2906,10.2906,10.2906,10.2906,2000.0],["1997-07-08",10.2332,10.2906,10.1758,10.1758,7000.0],["1997-07-09",10.1758,10.2906,10.1758,10.1949,53600.0],["1997-07-10",10.3288,10.3288,10.2141,10.2715,30600.0],["1997-07-11",10.3288,10.3288,10.3288,10.3288,1800.0],["1997-07-14",10.4053,10.4053,10.2523,10.2523,2800.0],["1997-07-15",10.2523,10.2523,10.2523,10.2523,400.0],["1997-07-16",10.5584,10.5584,10.5584,10.5584,1000.0],["1997-07-17",10.4053,10.5584,10.3288,10.4436,25600.0],["1997-07-18",10.3288,10.7114,10.3288,10.7114,2200.0],["1997-07-21",10.3288,10.7879,10.3288,10.7879,24400.0],["1997-07-22",10.7879,10.7879,10.4819,10.7879,4000.0],["1997-07-23",10.4819,10.7879,10.4819,10.7114,6200.0],["1997-07-24",10.7879,10.8644,10.7879,10.8644,600.0],["1997-07-25",10.8644,10.8644,10.6349,10.7496,5600.0],["1997-07-28",10.7114,10.9792,10.7114,10.9792,4200.0],["1997-07-29",10.7114,10.8644,10.7114,10.7879,80000.0],["1997-07-30",10.7879,10.8644,10.7879,10.8644,6200.0],["1997-07-31",10.8644,10.8644,10.7114,10.8644,113200.0],["1997-08-01",10.8644,10.8644,10.8644,10.8644,0.0],["1997-08-04",10.7114,10.7496,10.6349,10.7496,2800.0],["1997-08-05",10.6349,10.9792,10.6349,10.9792,3800.0],["1997-08-06",10.7496,10.9409,10.7496,10.7496,9200.0],["1997-08-07",10.9409,10.9409,10.7496,10.9409,6800.0],["1997-08-08",10.7496,10.9409,10.7496,10.9409,3000.0],["1997-08-11",10.7496,10.9409,10.7496,10.9409,15600.0],["1997-08-12",10.7496,10.8835,10.7496,10.7879,7000.0],["1997-08-13",10.7496,11.0174,10.7496,11.0174,2200.0],["1997-08-14",10.7879,10.7879,10.7879,10.7879,1600.0],["1997-08-15",10.7496,11.0174,10.7496,11.0174,400.0],["1997-08-18",10.8644,10.8835,10.5584,10.8261,14400.0],["1997-08-19",10.9409,10.9409,10.7496,10.8453,10800.0],["1997-08-20",10.9027,10.9027,10.7879,10.807,4400.0],["1997-08-21",10.7496,10.7496,10.7114,10.7114,12000.0],["1997-08-22",10.7879,10.7879,10.7879,10.7879,400.0],["1997-08-25",10.8644,10.8644,10.7114,10.7496,13600.0],["1997-08-26",10.7496,10.7496,10.7114,10.7114,5600.0],["1997-08-27",10.7668,10.8052,10.7668,10.8052,4200.0],["1997-08-28",10.8437,10.8437,10.536,10.6514,1400.0],["1997-08-29",10.8437,10.8437,10.5745,10.5745,1200.0],["1997-09-02",10.7091,10.8437,10.5745,10.5745,5200.0],["1997-09-03",10.8437,10.8437,10.5745,10.8437,5200.0],["1997-09-04",10.8437,10.8437,10.5745,10.5745,600.0],["1997-09-05",10.8052,10.8052,10.5745,10.6129,5400.0],["1997-09-08",10.6514,10.7668,10.6514,10.6898,10600.0],["1997-09-09",10.7668,10.7668,10.6706,10.6898,2400.0],["1997-09-10",10.5745,10.7091,10.5745,10.7091,3800.0],["1997-09-11",10.8437,10.8437,10.7091,10.8437,3200.0],["1997-09-12",10.6514,10.6514,10.6514,10.6514,3800.0],["1997-09-15",10.8437,10.8437,10.7283,10.7283,2800.0],["1997-09-16",10.7668,10.7668,10.7668,10.7668,14800.0],["1997-09-17",10.9975,10.9975,10.9206,10.9206,17000.0],["1997-09-18",10.7668,10.9975,10.7668,10.9975,800.0],["1997-09-19",10.7668,10.9206,10.7668,10.9206,10000.0],["1997-09-22",10.8437,11.4974,10.8437,11.4974,37600.0],["1997-09-23",11.2282,11.4589,11.1897,11.4205,35200.0],["1997-09-24",11.382,11.382,11.0359,11.0359,12200.0],["1997-09-25",11.209,11.209,11.1321,11.209,211600.0],["1997-09-26",11.2282,11.5358,11.1128,11.5358,24600.0],["1997-09-29",11.5358,11.5358,11.5358,11.5358,0.0],["1997-09-30",11.382,11.382,11.382,11.382,5400.0],["1997-10-01",11.6127,11.8434,11.4974,11.5358,153200.0],["1997-10-02",11.9972,11.9972,11.382,11.382,1800.0],["1997-10-03",12.1895,12.1895,11.5358,11.8434,12000.0],["1997-10-06",11.6512,11.9588,11.6512,11.9588,26200.0],["1997-10-07",12.0357,12.1511,11.9972,12.1126,48200.0],["1997-10-08",12.1511,12.1511,12.0742,12.1511,10200.0],["1997-10-09",11.9203,12.1511,11.9203,12.1511,2000.0],["1997-10-10",12.1511,12.1511,12.1511,12.1511,400.0],["1997-10-13",12.1511,12.1511,12.1511,12.1511,0.0],["1997-10-14",11.9972,12.1511,11.9972,12.1511,5400.0],["1997-10-15",11.9972,12.1511,11.8434,12.1511,11800.0],["1997-10-16",11.9972,11.9972,11.9972,11.9972,1000.0],["1997-10-17",11.8434,12.1511,11.8434,12.1511,21000.0],["1997-10-20",11.9972,12.1511,11.9203,11.9203,2600.0],["1997-10-21",12.1511,12.1511,11.9011,12.1511,8600.0],["1997-10-22",11.9203,12.1511,11.9203,11.9203,5400.0],["1997-10-23",11.9203,11.9203,11.7665,11.7665,2000.0],["1997-10-24",12.1511,12.1511,11.7665,12.1511,4000.0],["1997-10-27",11.7665,12.1895,11.7665,11.9203,21200.0],["1997-10-28",11.7281,12.0357,11.7281,12.0357,14000.0],["1997-10-29",12.0741,12.0741,11.8434,11.8434,30600.0],["1997-10-30",11.6896,11.8434,11.6896,11.8434,1200.0],["1997-10-31",11.6127,11.9588,11.6127,11.9588,2600.0],["1997-11-03",11.5358,11.8434,11.5358,11.8434,2400.0],["1997-11-04",11.6896,11.9972,11.6896,11.7857,3400.0],["1997-11-05",11.7857,11.7857,11.7857,11.7857,0.0],["1997-11-06",11.7858,11.8434,11.6896,11.805,3200.0],["1997-11-07",11.6896,11.7281,11.6896,11.7281,4800.0],["1997-11-10",11.6896,11.8434,11.6896,11.8434,2200.0],["1997-11-11",11.6896,11.6896,11.6896,11.6896,1400.0],["1997-11-12",11.9203,11.9203,11.6896,11.6896,1600.0],["1997-11-13",11.9203,11.9203,11.6896,11.6896,176000.0],["1997-11-14",11.5358,11.5358,11.5358,11.5358,400.0],["1997-11-17",11.5358,11.5358,11.5358,11.5358,0.0],["1997-11-18",11.7858,11.7858,11.5358,11.5358,800.0],["1997-11-19",11.5358,11.5358,11.5358,11.5358,0.0],["1997-11-20",11.7088,11.7665,11.7088,11.7665,1400.0],["1997-11-21",11.7665,11.7665,11.5743,11.5743,4800.0],["1997-11-24",11.382,11.382,11.0744,11.0744,9400.0],["1997-11-25",11.0744,11.2474,11.0744,11.0744,5000.0],["1997-11-26",11.0744,11.0744,11.0744,11.0744,0.0],["1997-11-28",11.3051,11.6512,11.3051,11.6512,1400.0],["1997-12-01",11.2859,11.4589,11.2859,11.4589,8400.0],["1997-12-02",11.6896,11.6896,11.4589,11.4589,1200.0],["1997-12-03",11.4589,11.4589,11.4589,11.4589,0.0],["1997-12-04",11.8434,11.9972,11.4205,11.6127,7800.0],["1997-12-05",11.6896,11.6896,11.4205,11.6512,13000.0],["1997-12-08",11.4589,11.5743,11.382,11.5743,16000.0],["1997-12-09",11.5743,11.8434,11.4781,11.8434,4600.0],["1997-12-10",11.8434,11.8434,11.8434,11.8434,0.0],["1997-12-11",11.4589,11.4589,11.3051,11.3051,7200.0],["1997-12-12",11.3607,11.6119,11.3607,11.5539,11800.0],["1997-12-15",11.5926,11.6119,11.4767,11.5539,122400.0],["1997-12-16",11.2835,11.2835,11.1289,11.1289,8200.0],["1997-12-17",11.2255,11.3607,11.2062,11.3607,61000.0],["1997-12-18",11.3994,11.3994,11.1289,11.1289,3400.0],["1997-12-19",11.1289,11.6699,11.1289,11.1289,29000.0],["1997-12-22",11.1289,11.2448,11.1289,11.2448,5400.0],["1997-12-23",11.1289,11.4187,11.1289,11.4187,17600.0],["1997-12-24",11.1289,11.1289,11.1289,11.1289,1800.0],["1997-12-26",11.1289,11.1675,11.1289,11.1675,4600.0],["1997-12-29",11.2835,11.2835,11.1289,11.1289,29200.0],["1997-12-30",11.1868,11.1868,11.1675,11.1675,25800.0],["1997-12-31",11.1289,11.2448,11.1289,11.2448,2600.0],["1998-01-02",11.1289,11.2835,11.1289,11.2835,1800.0],["1998-01-05",11.438,11.438,11.1289,11.1289,3400.0],["1998-01-06",11.1289,11.1289,11.0516,11.0516,14800.0],["1998-01-07",11.438,11.438,10.897,10.897,22200.0],["1998-01-08",10.9743,11.0323,10.9743,10.9743,98200.0],["1998-01-09",10.9743,11.1289,10.897,10.897,85000.0],["1998-01-12",10.897,11.3607,10.897,11.3607,7400.0],["1998-01-13",11.013,11.013,10.8777,10.897,85200.0],["1998-01-14",10.897,10.897,10.897,10.897,0.0],["1998-01-15",10.897,10.897,10.7425,10.897,185200.0],["1998-01-16",10.9357,11.3607,10.7425,10.897,19000.0],["1998-01-20",11.3607,11.3607,11.1289,11.3607,4000.0],["1998-01-21",11.438,11.438,11.1675,11.1675,3400.0],["1998-01-22",11.1675,11.1675,11.1675,11.1675,2600.0],["1998-01-23",11.1675,11.5153,11.1675,11.2448,2000.0],["1998-01-26",11.2062,11.2062,10.897,10.897,13600.0],["1998-01-27",10.7425,10.8198,10.7425,10.8198,2400.0],["1998-01-28",10.8198,11.3607,10.7425,10.7425,2600.0],["1998-01-29",10.9743,11.1289,10.7425,11.1289,28400.0],["1998-01-30",10.9357,10.9743,10.8391,10.9743,8000.0],["1998-02-02",11.1289,11.7858,10.5106,11.7858,18400.0],["1998-02-03",11.5926,11.8244,11.2448,11.8244,3000.0],["1998-02-04",10.7811,10.8198,10.7811,10.8198,2200.0],["1998-02-05",11.8244,11.8244,10.9743,10.9743,5200.0],["1998-02-06",11.8244,11.8244,11.2062,11.5926,6000.0],["1998-02-09",11.7858,11.7858,11.2835,11.2835,2800.0],["1998-02-10",11.4573,11.6699,11.2448,11.6699,1400.0],["1998-02-11",11.6699,11.6699,11.6699,11.6699,0.0],["1998-02-12",11.6699,11.6699,11.6699,11.6699,800.0],["1998-02-13",11.6699,11.6699,11.554,11.6699,5000.0],["1998-02-17",11.5153,11.7472,11.5153,11.7472,3200.0],["1998-02-18",11.7472,11.8244,11.2062,11.2062,4800.0],["1998-02-19",11.8244,11.8244,11.2062,11.5926,3800.0],["1998-02-20",10.9743,11.2835,10.9743,11.2835,1800.0],["1998-02-23",11.013,11.1675,11.013,11.1675,4600.0],["1998-02-24",10.9743,11.3607,10.9743,10.9743,5000.0],["1998-02-25",10.8198,11.3607,10.8198,11.3607,1800.0],["1998-02-26",11.0902,11.4767,11.0902,11.3994,27800.0],["1998-02-27",11.5153,11.5926,11.2448,11.2448,2000.0],["1998-03-02",11.1289,11.7472,11.1289,11.7472,15000.0],["1998-03-03",11.8244,12.0177,11.6312,12.0177,21400.0],["1998-03-04",11.9404,11.9404,11.8631,11.9017,4200.0],["1998-03-05",11.6082,11.647,11.6082,11.647,2400.0],["1998-03-06",11.7441,11.9965,11.7441,11.9965,600.0],["1998-03-09",11.5694,11.647,11.5694,11.647,1000.0],["1998-03-10",11.647,11.9965,11.5694,11.9965,1600.0],["1998-03-11",11.8315,11.8315,11.5694,11.5694,2000.0],["1998-03-12",11.7441,11.7441,11.7441,11.7441,1400.0],["1998-03-13",11.6082,11.6082,11.6082,11.6082,600.0],["1998-03-16",11.9965,12.0353,11.7247,12.0353,3400.0],["1998-03-17",11.8412,12.0353,11.8412,12.0353,1200.0],["1998-03-18",11.9576,11.9965,11.8023,11.9965,1800.0],["1998-03-19",11.9188,12.0353,11.8412,11.8412,12800.0],["1998-03-20",12.0353,12.0353,11.647,11.8023,3400.0],["1998-03-23",11.88,11.9965,11.8023,11.9576,27000.0],["1998-03-24",11.9576,12.0353,11.9576,11.9965,26600.0],["1998-03-25",12.0353,12.1129,12.0353,12.1129,17600.0],["1998-03-26",12.2294,12.3459,12.2294,12.3459,2000.0],["1998-03-27",12.1129,12.3459,12.1129,12.1906,10400.0],["1998-03-30",12.1906,12.4429,12.1906,12.307,23000.0],["1998-03-31",12.4429,12.7729,12.3459,12.7729,17200.0],["1998-04-01",12.8894,13.0447,12.8894,13.0447,6600.0],["1998-04-02",13.4329,13.6659,13.4329,13.5494,14200.0],["1998-04-03",13.957,13.957,13.7435,13.8988,9800.0],["1998-04-06",13.9376,13.9376,13.53,13.5882,108000.0],["1998-04-07",13.5882,13.627,13.0059,13.3553,43600.0],["1998-04-08",13.3165,13.9376,13.2776,13.5106,19200.0],["1998-04-09",13.3747,13.3747,13.3747,13.3747,200.0],["1998-04-13",13.3747,13.3747,13.3747,13.3747,0.0],["1998-04-14",13.3553,13.3553,13.3553,13.3553,200.0],["1998-04-15",13.2,13.2,12.6176,12.6565,25800.0],["1998-04-16",12.5788,13.0447,12.4235,13.0447,40000.0],["1998-04-17",13.5882,13.5882,13.2,13.2,400.0],["1998-04-20",13.2388,13.4329,13.2,13.3165,12200.0],["1998-04-21",13.3165,13.3553,13.3165,13.3553,18000.0],["1998-04-22",13.3747,13.4329,13.3165,13.4329,131600.0],["1998-04-23",13.3164,13.3941,13.3164,13.3359,56800.0],["1998-04-24",13.3941,13.3941,13.3262,13.3262,1800.0],["1998-04-27",13.3165,13.3165,13.1417,13.2388,19200.0],["1998-04-28",13.0447,13.0835,12.7729,12.7729,37600.0],["1998-04-29",13.1223,13.3553,13.1223,13.3553,1400.0],["1998-04-30",13.3553,13.4717,13.1223,13.1223,21800.0],["1998-05-01",13.1612,13.1612,13.1612,13.1612,1200.0],["1998-05-04",13.3359,13.3941,13.2776,13.3553,157600.0],["1998-05-05",13.4329,13.4329,13.1612,13.3165,6400.0],["1998-05-06",13.2873,13.3553,13.2873,13.3553,1200.0],["1998-05-07",13.2776,13.2776,13.2776,13.2776,16000.0],["1998-05-08",13.2776,13.3553,13.2776,13.3553,31600.0],["1998-05-11",13.3553,13.3553,13.3553,13.3553,1600.0],["1998-05-12",13.3553,13.3941,13.3553,13.3553,2600.0],["1998-05-13",13.3553,13.3553,13.3553,13.3553,2000.0],["1998-05-14",13.3553,13.8988,13.3553,13.5882,15200.0],["1998-05-15",13.6659,13.8988,13.5106,13.5494,16400.0],["1998-05-18",13.5106,13.6659,13.5106,13.6659,56000.0],["1998-05-19",13.5106,13.5494,13.5106,13.5494,500400.0],["1998-05-20",13.5106,13.5494,13.5106,13.5494,36800.0],["1998-05-21",13.53,13.53,13.53,13.53,6000.0],["1998-05-22",13.6659,13.7047,13.6465,13.6465,5200.0],["1998-05-26",13.627,14.0153,13.5882,13.9182,31600.0],["1998-05-27",13.8212,14.2094,12.8117,12.8117,66400.0],["1998-05-28",12.9654,13.1993,12.9654,13.1993,17400.0],["1998-05-29",13.3066,13.3066,13.3066,13.3066,400.0],["1998-06-01",13.6868,13.6868,13.3358,13.3358,2800.0],["1998-06-02",13.6868,13.6868,13.3358,13.5503,26600.0],["1998-06-03",13.3358,13.3748,13.3358,13.3358,12400.0],["1998-06-04",13.3358,13.3358,13.3358,13.3358,4200.0],["1998-06-05",13.4918,13.4918,13.4138,13.4138,2600.0],["1998-06-08",13.5698,13.5698,13.4723,13.5698,8800.0],["1998-06-09",13.6575,13.6575,13.5503,13.56,4000.0],["1998-06-10",13.4918,13.5113,13.4918,13.5113,3400.0],["1998-06-11",13.4918,13.5113,13.4918,13.4918,4600.0],["1998-06-12",13.7258,13.7258,13.4138,13.4138,26600.0],["1998-06-15",13.4138,13.5698,13.4138,13.5698,2400.0],["1998-06-16",13.5698,13.5698,13.5698,13.5698,0.0],["1998-06-17",13.4138,13.4918,13.4138,13.4918,25400.0],["1998-06-18",13.4138,13.7648,13.4138,13.4138,6600.0],["1998-06-19",13.4138,13.4918,13.1993,13.3553,15800.0],["1998-06-22",13.2578,13.4528,13.1799,13.1799,21600.0],["1998-06-23",13.4138,13.4138,13.4138,13.4138,400.0],["1998-06-24",13.6868,13.7648,13.6673,13.6673,10800.0],["1998-06-25",13.4528,13.755,13.4528,13.4528,4600.0],["1998-06-26",13.4528,13.6478,13.4528,13.6478,5800.0],["1998-06-29",13.7843,13.7843,13.5698,13.6088,1400.0],["1998-06-30",13.7258,13.8232,13.6868,13.8038,13800.0],["1998-07-01",13.8038,13.8038,13.6478,13.6868,9600.0],["1998-07-02",13.6673,13.6868,13.6478,13.6478,21000.0],["1998-07-06",13.7063,13.8037,13.6478,13.6673,47000.0],["1998-07-07",13.6088,13.7355,13.6088,13.6868,17200.0],["1998-07-08",13.4918,13.599,13.4918,13.5698,3400.0],["1998-07-09",13.6478,13.7063,13.6478,13.7063,26400.0],["1998-07-10",13.5698,13.7648,13.5698,13.5698,4600.0],["1998-07-13",13.5698,13.5698,13.5698,13.5698,0.0],["1998-07-14",13.5698,13.5698,13.5698,13.5698,0.0],["1998-07-15",13.6868,13.7258,13.6868,13.7258,9200.0],["1998-07-16",13.8817,13.8817,13.8038,13.8038,14400.0],["1998-07-17",13.8037,13.8817,13.8037,13.8622,10400.0],["1998-07-20",13.8622,13.8622,13.7453,13.8427,15200.0],["1998-07-21",13.8817,13.8817,13.8817,13.8817,6000.0],["1998-07-22",13.8038,13.8427,13.8038,13.8038,7800.0],["1998-07-23",13.8622,13.8622,13.7258,13.7258,18400.0],["1998-07-24",13.6868,13.8427,13.6478,13.6868,89800.0],["1998-07-27",13.638,13.8427,13.638,13.8427,1400.0],["1998-07-28",13.6088,13.7258,13.6088,13.6673,6800.0],["1998-07-29",13.6088,13.6673,13.6088,13.6673,1400.0],["1998-07-30",13.6088,13.6868,13.6088,13.6673,7600.0],["1998-07-31",13.6868,13.7648,13.6868,13.6868,26000.0],["1998-08-03",13.677,13.7063,13.6673,13.7063,179200.0],["1998-08-04",13.6673,13.7063,13.5308,13.5308,312800.0],["1998-08-05",13.5308,13.5308,13.4138,13.4918,360000.0],["1998-08-06",13.6868,13.6868,13.5113,13.5113,48000.0],["1998-08-07",13.5405,13.5893,13.4918,13.4918,16400.0],["1998-08-10",13.4918,13.5893,13.4918,13.5893,2200.0],["1998-08-11",13.4918,13.4918,13.4528,13.4918,4600.0],["1998-08-12",13.2676,13.3163,13.2676,13.2968,7600.0],["1998-08-13",13.2188,13.2383,13.1798,13.1896,40000.0],["1998-08-14",13.2578,13.2578,13.1798,13.1993,1800.0],["1998-08-17",13.1798,13.2383,13.1798,13.2383,5600.0],["1998-08-18",13.2188,13.4138,13.1798,13.2968,18600.0],["1998-08-19",13.2968,13.2968,13.2968,13.2968,0.0],["1998-08-20",13.1799,13.4138,13.1799,13.1799,2400.0],["1998-08-21",13.1798,13.1993,13.0239,13.0629,29800.0],["1998-08-24",13.0239,13.1019,12.8679,12.9459,58000.0],["1998-08-25",12.9459,12.9459,12.9459,12.9459,0.0],["1998-08-26",12.9459,12.9459,12.5072,12.556,76200.0],["1998-08-27",12.3707,12.3805,12.0295,12.3805,34000.0],["1998-08-28",12.1658,12.4596,12.1168,12.4596,22000.0],["1998-08-31",12.4596,12.4988,11.9894,12.4988,7800.0],["1998-09-01",11.9894,12.3911,11.9111,12.3911,14600.0],["1998-09-02",12.4596,12.538,11.9111,11.9111,4600.0],["1998-09-03",12.5184,12.5184,11.9895,11.9895,10800.0],["1998-09-04",11.9895,11.9895,11.9895,11.9895,1200.0],["1998-09-08",12.538,12.538,12.3029,12.3519,7200.0],["1998-09-09",12.0678,12.6163,12.0678,12.4596,8000.0],["1998-09-10",12.3421,12.3421,11.9895,11.9895,3200.0],["1998-09-11",11.9894,12.6163,11.9894,12.6163,1600.0],["1998-09-14",12.8514,12.8514,11.8327,11.8327,13800.0],["1998-09-15",11.8327,12.1462,11.8327,12.1462,10800.0],["1998-09-16",12.1854,12.1854,11.9111,11.9111,2800.0],["1998-09-17",11.7544,11.8327,11.7544,11.7544,45200.0],["1998-09-18",11.8131,11.9111,11.7152,11.9111,19200.0],["1998-09-21",11.5976,11.9111,11.5976,11.7838,4200.0],["1998-09-22",11.5976,11.8131,11.5976,11.5976,8200.0],["1998-09-23",11.7544,11.9111,11.5976,11.6172,91000.0],["1998-09-24",11.5976,11.9111,11.5976,11.5976,17800.0],["1998-09-25",11.7544,11.7544,11.5976,11.5976,15000.0],["1998-09-28",11.6368,11.6368,11.5976,11.6368,54600.0],["1998-09-29",11.6368,11.6368,11.6368,11.6368,0.0],["1998-09-30",11.7152,11.7152,11.245,11.6956,89400.0],["1998-10-01",11.245,11.6956,11.245,11.6956,41400.0],["1998-10-02",11.1275,11.5585,11.1275,11.1666,100600.0],["1998-10-05",11.1471,11.1471,10.4614,10.5006,122800.0],["1998-10-06",10.4614,10.5789,10.4614,10.5789,3800.0],["1998-10-07",10.5495,10.5789,10.5202,10.5789,4000.0],["1998-10-08",10.5397,10.5397,10.5397,10.5397,200.0],["1998-10-09",10.5397,11.2646,10.3438,11.0295,12000.0],["1998-10-12",10.9707,10.9707,10.3438,10.3438,6000.0],["1998-10-13",10.6573,10.7944,10.3438,10.3438,39000.0],["1998-10-14",10.3438,10.3438,10.3438,10.3438,0.0],["1998-10-15",10.6573,10.6573,10.383,10.383,2000.0],["1998-10-16",10.383,10.6181,10.383,10.6181,4600.0],["1998-10-19",10.6181,10.8336,10.6181,10.6965,11600.0],["1998-10-20",10.814,10.9316,10.7748,10.814,9400.0],["1998-10-21",10.9316,10.9316,10.7748,10.7748,1400.0],["1998-10-22",10.7748,10.8924,10.6965,10.7748,3400.0],["1998-10-23",10.6573,10.8924,10.6573,10.7748,2000.0],["1998-10-26",10.7552,10.7748,10.6965,10.7454,13400.0],["1998-10-27",10.7161,10.814,10.6573,10.7357,32600.0],["1998-10-28",10.7748,10.7748,10.7357,10.7357,2200.0],["1998-10-29",10.6965,10.7357,10.6965,10.7357,32200.0],["1998-10-30",10.7357,10.7357,10.6965,10.6965,1600.0],["1998-11-02",10.7259,10.7259,10.6965,10.7161,9600.0],["1998-11-03",10.6965,10.7357,10.6965,10.6965,27200.0],["1998-11-04",10.7357,10.9316,10.7161,10.9316,130800.0],["1998-11-05",10.8924,10.912,10.814,10.8924,46600.0],["1998-11-06",10.9316,11.245,10.9316,10.9707,8400.0],["1998-11-09",11.0491,11.1666,10.9707,11.1666,17200.0],["1998-11-10",11.1666,11.1666,11.0491,11.0491,2000.0],["1998-11-11",11.0099,11.1666,11.0099,11.0295,5800.0],["1998-11-12",11.0491,11.0491,11.0491,11.0491,1000.0],["1998-11-13",10.9707,10.9707,10.9707,10.9707,1000.0],["1998-11-16",11.0491,11.2058,10.9707,11.0491,28800.0],["1998-11-17",10.9707,11.0491,10.9707,11.0491,3600.0],["1998-11-18",10.9707,11.245,10.8532,11.245,40000.0],["1998-11-19",11.245,11.245,11.0099,11.1275,12200.0],["1998-11-20",11.0099,11.2058,11.0099,11.0687,1400.0],["1998-11-23",11.0491,11.0491,10.8924,10.8924,86000.0],["1998-11-24",10.814,10.8532,10.7356,10.7552,53200.0],["1998-11-25",11.245,11.245,10.7357,10.814,20800.0],["1998-11-27",10.814,10.814,10.814,10.814,1400.0],["1998-11-30",10.814,10.814,10.814,10.814,5400.0],["1998-12-01",10.814,11.245,10.814,11.0295,3800.0],["1998-12-02",11.0295,11.245,11.0099,11.245,744400.0],["1998-12-03",11.245,11.9111,11.1666,11.5976,17600.0],["1998-12-04",11.2842,11.9111,11.2842,11.9111,6000.0],["1998-12-07",11.9895,11.9895,11.7544,11.7544,9200.0],["1998-12-08",11.8131,12.3421,11.7544,11.9503,31200.0],["1998-12-09",12.3029,12.3029,12.009,12.009,2200.0],["1998-12-10",11.9307,11.9307,11.8425,11.9111,1800.0],["1998-12-11",12.0286,12.0286,11.8327,11.8327,60400.0],["1998-12-14",11.9713,11.9713,11.5776,11.6563,103800.0],["1998-12-15",11.6563,11.676,11.6366,11.6563,39400.0],["1998-12-16",11.6563,11.6957,11.5775,11.676,8800.0],["1998-12-17",11.676,11.7351,11.6563,11.6957,22000.0],["1998-12-18",11.7744,11.8532,11.7351,11.8532,35000.0],["1998-12-21",11.7744,12.2864,11.7744,12.2864,9600.0],["1998-12-22",12.2076,12.4833,12.2076,12.2076,9600.0],["1998-12-23",12.3454,12.6014,12.3454,12.6014,19400.0],["1998-12-24",12.6802,12.6802,12.4833,12.4833,6600.0],["1998-12-28",12.5227,12.6802,12.5227,12.6408,44200.0],["1998-12-29",12.6014,12.9952,12.6014,12.9952,4200.0],["1998-12-30",12.9952,12.9952,12.6014,12.6014,800.0],["1998-12-31",12.9952,12.9952,12.6408,12.6408,6000.0],["1999-01-04",12.6014,14.1766,12.6014,12.6014,25200.0],["1999-01-05",13.074,13.074,12.6408,13.074,4000.0],["1999-01-06",13.5071,13.5071,12.6408,12.6408,3000.0],["1999-01-07",12.6408,12.6408,12.6408,12.6408,600.0],["1999-01-08",12.6408,12.9952,12.6014,12.6999,60800.0],["1999-01-11",12.6999,12.9952,12.6014,12.6014,30800.0],["1999-01-12",12.6408,12.9164,12.6014,12.7589,7400.0],["1999-01-13",12.6014,13.389,12.6014,13.2315,90400.0],["1999-01-14",13.389,13.389,12.9558,12.9558,36600.0],["1999-01-15",12.9558,13.074,12.6014,12.6014,9400.0],["1999-01-19",12.6014,12.6014,11.9713,12.2864,65800.0],["1999-01-20",11.105,12.4439,11.105,12.4439,19800.0],["1999-01-21",11.42,11.6169,10.79,10.79,35800.0],["1999-01-22",10.9278,11.8138,10.6324,11.8138,33800.0],["1999-01-25",11.2822,11.9517,11.2231,11.6169,23200.0],["1999-01-26",11.6169,12.4439,11.6169,12.0501,15400.0],["1999-01-27",11.7744,11.8138,11.1838,11.1838,40000.0],["1999-01-28",11.1838,11.6563,11.1838,11.5382,20200.0],["1999-01-29",11.6563,11.6563,11.6563,11.6563,1400.0],["1999-02-01",11.6563,11.9713,11.6563,11.9517,13200.0],["1999-02-02",11.6366,11.932,11.6366,11.6563,20400.0],["1999-02-03",11.6563,11.8138,11.6563,11.6563,41200.0],["1999-02-04",11.6563,11.676,11.42,11.4988,24600.0],["1999-02-05",11.42,11.8138,11.42,11.42,41000.0],["1999-02-08",11.42,11.7941,11.42,11.7941,1200.0],["1999-02-09",11.42,11.42,11.42,11.42,7400.0],["1999-02-10",11.42,11.42,11.42,11.42,5400.0],["1999-02-11",11.676,11.676,11.42,11.42,7200.0],["1999-02-12",11.6563,11.6563,11.42,11.42,39800.0],["1999-02-16",11.6563,11.6563,11.3413,11.3511,20400.0],["1999-02-17",11.3413,11.361,11.1838,11.1838,30800.0],["1999-02-18",11.2231,11.2231,11.0656,11.105,3200.0],["1999-02-19",11.0656,11.0656,11.0262,11.0262,6200.0],["1999-02-22",11.105,11.2625,11.0459,11.2625,44800.0],["1999-02-23",11.0262,11.3806,11.0262,11.0656,238000.0],["1999-02-24",11.105,11.4003,10.79,11.105,6200.0],["1999-02-25",11.105,11.1444,11.0262,11.0262,62000.0],["1999-02-26",11.0853,11.0853,11.0459,11.0459,15200.0],["1999-03-01",11.3807,11.3807,11.0262,11.1838,31600.0],["1999-03-02",11.3807,11.3807,11.0262,11.1838,94600.0],["1999-03-03",11.0262,11.6563,11.0262,11.4988,2200.0],["1999-03-04",11.5985,11.9944,11.5788,11.9944,4800.0],["1999-03-05",11.6777,11.9944,11.6777,11.9944,1800.0],["1999-03-08",11.7173,11.7173,11.6381,11.6381,6400.0],["1999-03-09",11.559,11.559,11.361,11.361,1600.0],["1999-03-10",11.3214,11.361,11.3214,11.3214,15800.0],["1999-03-11",11.2423,11.4006,11.2423,11.4006,600.0],["1999-03-12",11.2423,11.2423,11.2423,11.2423,400.0],["1999-03-15",11.3214,11.361,11.3017,11.3214,34000.0],["1999-03-16",11.3214,11.3214,11.2423,11.2819,1400.0],["1999-03-17",11.2423,11.2423,11.1631,11.1631,10400.0],["1999-03-18",11.0839,11.0839,9.9557,10.2922,33000.0],["1999-03-19",10.1339,10.5297,10.1339,10.5297,7000.0],["1999-03-22",10.4506,10.4902,10.3714,10.4902,32000.0],["1999-03-23",10.4902,10.4902,10.411,10.411,127800.0],["1999-03-24",10.411,10.4506,10.411,10.4308,8800.0],["1999-03-25",10.411,10.6881,10.411,10.6881,5000.0],["1999-03-26",11.0839,11.4006,10.9256,11.1631,10200.0],["1999-03-29",11.4006,11.4006,11.1631,11.1631,11000.0],["1999-03-30",10.8464,11.4006,10.8464,11.3214,13400.0],["1999-03-31",11.0839,11.2423,10.8464,10.8464,14400.0],["1999-04-01",11.3214,11.3214,10.8464,10.8464,6600.0],["1999-04-05",11.0839,11.0839,10.8464,10.8464,2000.0],["1999-04-06",10.8464,11.0443,10.8464,11.0048,2200.0],["1999-04-07",10.9454,11.0443,10.8464,10.8464,25200.0],["1999-04-08",11.0839,11.4798,10.9256,11.0839,10400.0],["1999-04-09",11.0839,11.4006,11.0839,11.1037,6800.0],["1999-04-12",11.1037,11.1631,10.787,11.0048,12600.0],["1999-04-13",10.8464,11.2621,10.8464,11.1433,2000.0],["1999-04-14",11.4006,11.7173,11.2423,11.6579,40200.0],["1999-04-15",11.6579,11.7173,10.7673,10.8464,12600.0],["1999-04-16",10.9256,11.4798,10.7771,11.1433,14600.0],["1999-04-19",10.8464,11.7173,10.8464,11.1235,8000.0],["1999-04-20",10.8464,11.2819,10.8464,11.0839,43200.0],["1999-04-21",11.559,11.559,10.8068,11.0444,66400.0],["1999-04-22",11.0443,11.4006,11.0443,11.4006,14000.0],["1999-04-23",11.4006,11.7569,11.2225,11.7173,12400.0],["1999-04-26",11.6975,11.6975,11.0839,11.0839,16600.0],["1999-04-27",11.2423,11.3214,11.1433,11.2819,13400.0],["1999-04-28",11.2423,11.4006,11.0443,11.0839,13000.0],["1999-04-29",11.4006,11.4006,11.0443,11.2423,57000.0],["1999-04-30",11.2423,11.2423,10.8464,10.8464,90000.0],["1999-05-03",10.9058,10.9652,10.7672,10.9652,67400.0],["1999-05-04",10.7673,10.9058,10.7673,10.7673,43000.0],["1999-05-05",10.7672,10.9652,10.7672,10.8068,43400.0],["1999-05-06",10.7673,11.0444,10.7673,11.0444,400.0],["1999-05-07",11.0443,11.0839,11.0443,11.0839,1200.0],["1999-05-10",11.0246,11.0839,11.0246,11.0839,11800.0],["1999-05-11",11.0839,11.4006,10.7672,11.0246,10200.0],["1999-05-12",10.9256,11.0246,10.7673,10.8464,63800.0],["1999-05-13",10.8464,10.985,10.7672,10.886,3200.0],["1999-05-14",10.6089,11.4006,10.6089,10.7673,7800.0],["1999-05-17",10.8068,10.8068,10.6089,10.6089,2800.0],["1999-05-18",10.6089,10.7475,10.6089,10.7475,6800.0],["1999-05-19",10.6089,10.7673,10.4704,10.6089,9600.0],["1999-05-20",10.6089,10.7277,10.5297,10.5297,3600.0],["1999-05-21",10.8068,11.4006,10.8068,11.4006,29400.0],["1999-05-24",11.2423,11.4402,11.2423,11.4006,32200.0],["1999-05-25",11.4006,11.4006,11.4006,11.4006,600.0],["1999-05-26",11.3214,11.3214,10.6881,10.9256,5600.0],["1999-05-27",11.3045,11.3045,10.6677,10.8269,4400.0],["1999-05-28",10.9861,11.0657,10.8269,10.8269,13800.0],["1999-06-01",10.8269,10.8269,10.6677,10.7871,5200.0],["1999-06-02",10.6677,10.807,10.6677,10.6677,1800.0],["1999-06-03",10.7075,10.7075,10.7075,10.7075,800.0],["1999-06-04",10.807,10.9065,10.7075,10.9065,5000.0],["1999-06-07",10.9065,10.9065,10.7871,10.8667,2000.0],["1999-06-08",11.0657,11.3045,11.0657,11.1254,40200.0],["1999-06-09",10.9065,11.1851,10.9065,11.1851,1000.0],["1999-06-10",11.0259,11.0458,10.9861,10.9861,1200.0],["1999-06-11",10.9065,11.1453,10.9065,10.9861,2200.0],["1999-06-14",10.8269,11.1453,10.8269,10.9065,18800.0],["1999-06-15",10.8269,12.2598,10.8269,12.1404,62400.0],["1999-06-16",11.9414,12.0608,11.5036,11.7822,12000.0],["1999-06-17",11.5434,11.7822,11.1453,11.1453,14800.0],["1999-06-18",11.4936,11.7026,11.2249,11.5036,37800.0],["1999-06-21",11.7026,11.7424,11.7026,11.7424,1200.0],["1999-06-22",11.4638,11.4638,11.4638,11.4638,400.0],["1999-06-23",11.4638,11.4638,11.4638,11.4638,0.0],["1999-06-24",11.3045,11.3045,11.3045,11.3045,2200.0],["1999-06-25",11.1453,11.4638,11.1453,11.4638,1600.0],["1999-06-28",11.3045,11.3045,10.7075,10.7174,14200.0],["1999-06-29",10.6478,10.9065,10.6478,10.8269,97200.0],["1999-06-30",10.9861,10.9861,10.19,10.19,25200.0],["1999-07-01",10.807,10.8468,10.4288,10.8269,27400.0],["1999-07-02",10.7871,10.8468,10.6677,10.7075,66200.0],["1999-07-06",10.6677,10.8667,10.6677,10.6677,49600.0],["1999-07-07",10.8667,10.8667,10.6677,10.7075,26600.0],["1999-07-08",10.8269,10.8269,10.6677,10.7473,9800.0],["1999-07-09",10.8269,10.8667,10.6876,10.7473,5800.0],["1999-07-12",10.8667,10.8667,10.7075,10.7075,400.0],["1999-07-13",10.7473,10.8667,10.7473,10.8667,10200.0],["1999-07-14",10.7473,11.0657,10.7473,11.0657,400.0],["1999-07-15",11.0657,11.1055,11.0657,11.1055,3600.0],["1999-07-16",10.8468,11.1453,10.8468,11.1453,8200.0],["1999-07-19",11.205,11.2647,11.1055,11.2647,11000.0],["1999-07-20",11.1851,11.2249,10.7075,10.7871,33600.0],["1999-07-21",10.9662,10.9662,10.9662,10.9662,1000.0],["1999-07-22",10.8667,11.0259,10.389,11.0259,27800.0],["1999-07-23",10.9861,11.7822,10.8269,11.4239,39200.0],["1999-07-26",11.4638,11.8618,11.4638,11.817,17600.0],["1999-07-27",11.822,11.822,11.1453,11.1453,23000.0],["1999-07-28",11.2249,11.3841,11.2249,11.3841,600.0],["1999-07-29",11.3045,11.3642,11.1453,11.2249,15800.0],["1999-07-30",11.2249,11.2249,10.7473,10.9065,80600.0],["1999-08-02",10.8269,11.2249,10.6677,11.1453,7000.0],["1999-08-03",10.8269,10.9861,10.7871,10.8667,17000.0],["1999-08-04",10.8667,11.0657,10.7871,11.0657,5800.0],["1999-08-05",10.807,10.9264,10.807,10.8717,8600.0],["1999-08-06",10.8667,11.1453,10.8667,11.1453,8800.0],["1999-08-09",10.9662,11.0657,10.9662,10.9662,20600.0],["1999-08-10",10.9662,10.9662,10.8667,10.8667,1800.0],["1999-08-11",10.9662,11.4638,10.9463,11.4638,2600.0],["1999-08-12",11.623,11.822,11.623,11.822,16000.0],["1999-08-13",11.1453,11.1453,11.1453,11.1453,200.0],["1999-08-16",11.1453,11.4638,11.1453,11.4638,5800.0],["1999-08-17",11.1453,11.4638,11.1453,11.4638,2600.0],["1999-08-18",11.1453,11.6628,11.1453,11.4638,5400.0],["1999-08-19",11.1453,11.7026,11.0657,11.7026,8400.0],["1999-08-20",11.6827,11.6827,11.3443,11.3443,600.0],["1999-08-23",11.4637,11.6031,11.4637,11.5434,8400.0],["1999-08-24",11.4239,11.5235,10.9065,11.0657,22800.0],["1999-08-25",11.0657,11.205,11.0657,11.1055,9000.0],["1999-08-26",11.1453,11.1453,11.1055,11.1055,1800.0],["1999-08-27",11.2249,11.2249,11.1951,11.205,8000.0],["1999-08-30",11.1658,11.1858,10.7856,10.8056,13800.0],["1999-08-31",10.8056,10.8857,10.7856,10.8256,29600.0],["1999-09-01",10.8256,10.8656,10.8056,10.8456,12400.0],["1999-09-02",10.8456,10.9657,10.8456,10.8456,42800.0],["1999-09-03",10.9657,10.9657,10.8857,10.8857,1200.0],["1999-09-07",10.9257,10.9257,10.8056,10.8857,2000.0],["1999-09-08",10.8056,10.8256,10.7856,10.8256,4400.0],["1999-09-09",10.7656,10.7656,10.7656,10.7656,600.0],["1999-09-10",11.0457,11.0457,11.0407,11.0457,3000.0],["1999-09-13",11.2859,11.3059,10.7656,11.0457,8400.0],["1999-09-14",10.8857,11.0057,10.8857,10.8857,3400.0],["1999-09-15",11.0457,11.0457,10.6455,10.7256,14800.0],["1999-09-16",10.8857,11.1258,10.5655,10.5655,20600.0],["1999-09-17",10.7856,10.7856,10.6055,10.6055,9600.0],["1999-09-20",11.526,11.6461,11.2058,11.4059,61400.0],["1999-09-21",11.4059,11.7261,11.3959,11.7261,19400.0],["1999-09-22",11.7661,11.7661,11.606,11.606,4400.0],["1999-09-23",11.6861,11.6861,11.2258,11.3859,14800.0],["1999-09-24",11.3859,11.6861,11.2058,11.6861,21600.0],["1999-09-27",11.6811,11.6811,11.526,11.526,1600.0],["1999-09-28",11.2859,11.566,11.2859,11.526,8400.0],["1999-09-29",11.6861,11.6861,11.0457,11.0858,96000.0],["1999-09-30",11.2458,11.2458,10.7256,10.8456,80000.0],["1999-10-01",10.8056,11.4059,10.8056,11.0457,14400.0],["1999-10-04",11.3659,11.4059,11.3059,11.4059,5400.0],["1999-10-05",11.1258,11.2058,10.8857,10.8857,9000.0],["1999-10-06",10.8857,10.9057,10.8056,10.8056,6800.0],["1999-10-07",10.8056,11.1258,10.8056,11.1258,2400.0],["1999-10-08",10.8056,10.8456,10.8056,10.8056,30600.0],["1999-10-11",10.8456,11.1258,10.8056,10.8056,1800.0],["1999-10-12",10.9857,10.9857,10.8056,10.8056,9200.0],["1999-10-13",11.0457,11.0457,10.7856,10.7856,54200.0],["1999-10-14",10.7856,10.9457,10.7256,10.9457,6600.0],["1999-10-15",11.0057,11.0157,10.8056,10.9657,2400.0],["1999-10-18",10.8456,10.8456,10.6856,10.8056,5200.0],["1999-10-19",10.8056,10.8056,10.6455,10.6455,4400.0],["1999-10-20",10.7456,10.7656,10.7256,10.7656,6600.0],["1999-10-21",10.7256,10.7656,10.7256,10.7656,7800.0],["1999-10-22",10.7656,10.9257,10.7256,10.7656,18800.0],["1999-10-25",10.7356,10.8256,10.7256,10.7756,6000.0],["1999-10-26",10.7256,10.9257,10.5255,10.5655,38200.0],["1999-10-27",10.9257,10.9257,10.4454,10.4854,26000.0],["1999-10-28",10.9457,11.0157,10.2453,10.4054,17400.0],["1999-10-29",10.3254,10.7256,10.3254,10.5655,51400.0],["1999-11-01",10.5455,10.6455,10.4454,10.6455,10600.0],["1999-11-02",10.8456,10.8456,10.5655,10.6055,29200.0],["1999-11-03",10.7656,10.8857,10.6455,10.8456,92000.0],["1999-11-04",10.8456,10.8857,10.5655,10.8857,27800.0],["1999-11-05",10.8857,10.8857,10.6455,10.8857,3400.0],["1999-11-08",10.6455,10.6455,10.5655,10.5655,2600.0],["1999-11-09",10.5655,10.6455,10.5655,10.5655,2000.0],["1999-11-10",10.6455,10.8056,10.5655,10.6655,23600.0],["1999-11-11",10.2453,10.5655,10.2453,10.5255,46400.0],["1999-11-12",10.6455,10.6455,10.4854,10.4854,3200.0],["1999-11-15",10.7256,10.7256,10.4854,10.4854,25800.0],["1999-11-16",10.4854,10.7256,10.4854,10.4854,1800.0],["1999-11-17",10.4854,10.4854,10.4854,10.4854,10000.0],["1999-11-18",10.5255,10.5655,10.5255,10.5455,13600.0],["1999-11-19",10.5455,10.5455,10.4854,10.4854,3400.0],["1999-11-22",10.4854,10.5655,10.4854,10.5255,13400.0],["1999-11-23",10.4855,10.5655,10.4855,10.5655,7600.0],["1999-11-24",10.5255,10.5655,10.4854,10.5255,93800.0],["1999-11-26",10.5655,10.7256,10.5655,10.7256,27000.0],["1999-11-29",10.5655,10.8857,10.5655,10.8857,27600.0],["1999-11-30",11.0457,11.3659,10.6455,11.3659,13200.0],["1999-12-01",11.2859,11.2859,10.8056,10.8056,41200.0],["1999-12-02",10.8056,10.8056,10.5655,10.5655,11400.0],["1999-12-03",10.5655,10.6455,10.5655,10.5655,9000.0],["1999-12-06",10.5655,10.7356,10.3254,10.5655,7400.0],["1999-12-07",10.7056,10.7056,10.5655,10.5655,45400.0],["1999-12-08",10.6255,10.6255,10.4854,10.4854,35400.0],["1999-12-09",10.4854,10.5255,10.4854,10.4854,18000.0],["1999-12-10",10.4854,10.4854,10.4054,10.4054,3000.0],["1999-12-13",10.4254,10.4454,10.4254,10.4454,6600.0],["1999-12-14",10.5368,10.5469,10.5066,10.5469,18400.0],["1999-12-15",10.4865,10.6072,10.4865,10.6072,32000.0],["1999-12-16",10.6073,10.728,10.5066,10.5871,46600.0],["1999-12-17",10.567,10.8085,10.567,10.5871,33400.0],["1999-12-20",10.6073,10.6274,10.567,10.5972,7000.0],["1999-12-21",10.6676,10.7079,10.6274,10.6274,35600.0],["1999-12-22",10.6274,10.6274,10.5871,10.5871,27200.0],["1999-12-23",10.6475,10.7079,10.5871,10.6475,77200.0],["1999-12-27",10.6274,10.6676,10.6274,10.6676,1000.0],["1999-12-28",10.6274,10.6274,10.4865,10.5469,5200.0],["1999-12-29",10.6274,10.7079,10.5469,10.6274,94400.0],["1999-12-30",10.6676,10.7079,10.4664,10.5469,8200.0],["1999-12-31",10.5469,10.5469,10.5469,10.5469,1800.0],["2000-01-03",10.6475,10.7481,10.4664,10.7481,11600.0],["2000-01-04",10.7481,10.7884,10.6878,10.6878,12000.0],["2000-01-05",10.728,10.9494,10.6274,10.7079,59000.0],["2000-01-06",10.6878,10.7884,10.6878,10.7079,5200.0],["2000-01-07",10.7079,10.7481,10.6073,10.7481,26000.0],["2000-01-10",10.5871,10.7481,10.5871,10.7481,6000.0],["2000-01-11",10.6475,10.7481,10.6475,10.6475,18000.0],["2000-01-12",10.4865,10.9092,10.4764,10.7079,38000.0],["2000-01-13",10.6475,10.7079,10.6073,10.7079,19400.0],["2000-01-14",10.5871,10.7079,10.5871,10.7079,3000.0],["2000-01-18",10.6676,10.6676,10.3053,10.4664,8000.0],["2000-01-19",10.4664,10.6475,10.4664,10.4664,1600.0],["2000-01-20",10.6274,10.6676,10.567,10.6274,6800.0],["2000-01-21",10.6073,10.6073,10.4664,10.5871,11600.0],["2000-01-24",10.4664,10.4664,10.3053,10.3053,12800.0],["2000-01-25",10.3053,10.3859,9.7015,9.7015,22000.0],["2000-01-26",9.8223,9.9833,9.8223,9.9028,95400.0],["2000-01-27",9.943,9.9833,9.8223,9.8223,17800.0],["2000-01-28",9.9833,9.9833,9.7418,9.782,25800.0],["2000-01-31",9.7015,10.7884,9.7015,10.4664,25800.0],["2000-02-01",10.4664,10.4664,9.7418,9.782,33600.0],["2000-02-02",9.782,10.0638,9.782,10.0336,7200.0],["2000-02-03",10.3053,10.3858,10.1846,10.3053,1400.0],["2000-02-04",9.9833,10.2248,9.9833,10.2248,3600.0],["2000-02-07",10.3053,10.3053,10.1443,10.1443,8600.0],["2000-02-08",10.3053,10.3053,10.1443,10.3053,39200.0],["2000-02-09",10.3255,10.3255,10.2852,10.2852,36400.0],["2000-02-10",10.2852,10.3053,10.2852,10.3053,18000.0],["2000-02-11",10.3053,10.3456,10.245,10.245,60400.0],["2000-02-14",10.2047,11.1104,9.9833,10.9494,102800.0],["2000-02-15",11.1104,11.1104,10.9092,10.9092,45400.0],["2000-02-16",10.9092,10.9092,10.6878,10.728,24200.0],["2000-02-17",10.7683,10.7884,10.6274,10.6274,125600.0],["2000-02-18",10.7683,10.7683,10.3858,10.5066,9400.0],["2000-02-22",10.4261,10.5066,10.3657,10.5066,7400.0],["2000-02-23",10.5066,10.5066,10.3456,10.3456,38200.0],["2000-02-24",10.3858,10.3858,10.0638,10.1443,96400.0],["2000-02-25",10.245,10.3859,10.2248,10.2248,5200.0],["2000-02-28",10.2248,10.3858,10.2248,10.3053,1800.0],["2000-02-29",10.2248,10.3456,10.2248,10.3053,105200.0],["2000-03-01",10.3456,10.3456,10.2248,10.2248,57000.0],["2000-03-02",10.2054,10.2054,10.1649,10.1649,4400.0],["2000-03-03",10.2054,10.2054,10.1244,10.1244,12200.0],["2000-03-06",10.2054,10.2054,10.1649,10.1649,800.0],["2000-03-07",10.2054,10.3269,10.2054,10.2054,6600.0],["2000-03-08",10.2864,10.3674,10.2054,10.3674,4600.0],["2000-03-09",10.3269,10.3269,10.2459,10.2864,91800.0],["2000-03-10",10.2459,10.3269,10.2054,10.2459,114600.0],["2000-03-13",10.2459,10.3471,10.2459,10.3066,30400.0],["2000-03-14",10.3269,10.3269,10.2054,10.2054,15600.0],["2000-03-15",10.2256,10.2256,10.1649,10.1649,8200.0],["2000-03-16",10.0636,10.1244,9.1524,10.0839,27600.0],["2000-03-17",10.0434,10.3471,9.9624,10.2054,13800.0],["2000-03-20",10.2864,10.3471,10.2256,10.2256,7200.0],["2000-03-21",10.2256,10.2864,10.0434,10.2864,8800.0],["2000-03-22",10.2864,10.6104,10.2459,10.6104,17800.0],["2000-03-23",10.5496,10.5699,9.6384,9.9624,23800.0],["2000-03-24",9.8004,9.9624,9.8004,9.8814,3000.0],["2000-03-27",9.9624,9.9624,9.8814,9.8814,1400.0],["2000-03-28",9.8814,9.9017,9.8814,9.8814,19200.0],["2000-03-29",9.8207,9.9118,9.8004,9.9017,20000.0],["2000-03-30",10.0029,10.0839,9.9826,10.0434,15800.0],["2000-03-31",9.9826,10.0434,9.9624,10.0434,14400.0],["2000-04-03",9.9624,10.0434,9.8814,9.8814,5200.0],["2000-04-04",10.0231,10.3674,10.0231,10.3471,36200.0],["2000-04-05",10.3269,11.2786,10.1244,11.2786,21200.0],["2000-04-06",10.6914,10.9343,10.6914,10.6914,3800.0],["2000-04-07",10.0434,10.6914,10.0029,10.6914,15400.0],["2000-04-10",10.7724,10.7724,10.3674,10.3674,29600.0],["2000-04-11",10.2864,10.3269,10.0839,10.3269,23000.0],["2000-04-12",10.2054,10.6509,10.2054,10.2864,1600.0],["2000-04-13",10.6711,10.9748,10.6711,10.8533,42600.0],["2000-04-14",10.3876,10.6711,10.3876,10.6711,15400.0],["2000-04-17",10.7622,11.0153,10.3876,11.0153,15800.0],["2000-04-18",11.0153,11.0153,10.7521,11.0153,5200.0],["2000-04-19",11.0153,11.0153,10.8837,10.8837,4600.0],["2000-04-20",11.0356,11.3393,10.9748,11.0153,30000.0],["2000-04-24",11.0356,11.0356,10.8736,11.0153,13000.0],["2000-04-25",11.0153,11.3393,10.9546,11.3393,30800.0],["2000-04-26",11.3191,11.4001,11.0153,11.0558,15200.0],["2000-04-27",11.0558,11.3596,11.0558,11.3393,13400.0],["2000-04-28",11.2077,11.2786,11.2077,11.2786,5800.0],["2000-05-01",11.3191,11.3393,11.0761,11.0761,5200.0],["2000-05-02",11.0963,11.2583,11.0963,11.0963,5000.0],["2000-05-03",11.1773,11.2887,11.0761,11.2887,6600.0],["2000-05-04",11.1773,11.2583,11.1773,11.2583,1600.0],["2000-05-05",11.2583,11.2786,11.0761,11.2786,13000.0],["2000-05-08",11.2077,11.3393,11.0761,11.0761,7200.0],["2000-05-09",11.0761,11.0761,10.2459,10.337,22000.0],["2000-05-10",10.8129,10.8129,10.4281,10.5496,29400.0],["2000-05-11",10.5496,10.7926,10.5496,10.7926,22200.0],["2000-05-12",10.6914,10.8129,10.6914,10.7724,46200.0],["2000-05-15",10.7724,11.0963,10.7724,11.0963,32600.0],["2000-05-16",11.0153,11.3798,11.0153,11.3393,24000.0],["2000-05-17",11.3393,11.4608,11.2583,11.3191,7600.0],["2000-05-18",11.2988,11.3393,11.2988,11.3393,3800.0],["2000-05-19",11.2583,11.3596,11.0558,11.3191,4600.0],["2000-05-22",11.3596,11.3596,11.0153,11.3596,18000.0],["2000-05-23",11.3798,11.3798,11.2988,11.2988,10000.0],["2000-05-24",11.2988,11.4811,11.2988,11.4811,35600.0],["2000-05-25",11.4811,11.4811,10.9748,11.3596,5600.0],["2000-05-26",11.2988,11.5013,11.1773,11.5013,4000.0],["2000-05-30",11.4411,11.5836,11.1153,11.5836,21000.0],["2000-05-31",11.5428,11.7261,11.5428,11.5632,24800.0],["2000-06-01",11.7261,11.8889,11.5632,11.8889,11400.0],["2000-06-02",11.8686,11.8889,11.4207,11.8889,14400.0],["2000-06-05",11.9704,12.0111,10.8507,11.8889,57800.0],["2000-06-06",11.6853,12.0518,11.6853,12.0111,42400.0],["2000-06-07",12.0111,12.0925,11.8482,12.0925,45000.0],["2000-06-08",12.062,12.1332,12.0314,12.1332,14000.0],["2000-06-09",11.9907,12.1739,11.8889,12.1739,6600.0],["2000-06-12",11.8889,12.2146,11.8889,12.0518,9400.0],["2000-06-13",12.1943,12.1943,11.7668,12.1129,13000.0],["2000-06-14",12.1332,12.2146,12.0874,12.2146,2800.0],["2000-06-15",12.3368,12.3368,12.1536,12.2757,7800.0],["2000-06-16",12.3673,12.3775,11.2375,11.4818,37200.0],["2000-06-19",12.1841,12.2961,12.1841,12.2961,4200.0],["2000-06-20",12.1739,12.1739,12.1739,12.1739,400.0],["2000-06-21",12.1536,12.235,12.1536,12.235,1600.0],["2000-06-22",12.1129,12.1129,12.0111,12.062,17400.0],["2000-06-23",12.0518,12.0518,11.9296,11.9296,58200.0],["2000-06-26",12.0111,12.0518,11.9296,12.0518,3800.0],["2000-06-27",12.0518,12.2147,12.0314,12.0925,8000.0],["2000-06-28",12.0925,12.3572,12.0925,12.3572,1800.0],["2000-06-29",12.2859,12.2859,12.2146,12.2146,18200.0],["2000-06-30",12.2146,12.3775,12.0111,12.2146,45800.0],["2000-07-03",12.2146,12.3368,11.6446,12.2146,10800.0],["2000-07-05",11.9093,12.0314,11.7261,11.7261,7600.0],["2000-07-06",11.7261,12.3572,11.7261,12.3572,6000.0],["2000-07-07",12.0518,12.3572,12.0518,12.3572,5200.0],["2000-07-10",12.0721,12.2961,12.0721,12.0925,3800.0],["2000-07-11",12.2961,12.2961,12.1332,12.1332,600.0],["2000-07-12",12.1943,12.4182,12.1943,12.3775,38800.0],["2000-07-13",12.3775,12.4182,11.4003,12.3775,51200.0],["2000-07-14",12.3775,12.3775,12.3368,12.3775,23600.0],["2000-07-17",12.3266,12.3775,12.0925,12.3164,2400.0],["2000-07-18",12.3164,12.3164,12.0518,12.0518,3400.0],["2000-07-19",11.9703,11.9703,11.6039,11.6039,8800.0],["2000-07-20",12.0111,12.2146,12.0111,12.2146,1200.0],["2000-07-21",12.2146,12.3775,12.2146,12.2554,4000.0],["2000-07-24",11.6039,12.2554,10.9932,11.8889,27600.0],["2000-07-25",11.5632,12.5404,11.5632,12.52,129400.0],["2000-07-26",12.5404,13.1104,12.0518,13.1104,370600.0],["2000-07-27",12.8763,13.0289,12.8457,12.9679,24800.0],["2000-07-28",12.9679,12.973,12.8254,12.9475,28400.0],["2000-07-31",13.029,13.9247,12.9475,13.2936,152200.0],["2000-08-01",13.2936,13.2936,12.9679,12.9679,24000.0],["2000-08-02",13.1918,13.2682,13.029,13.0493,59600.0],["2000-08-03",13.0086,13.0697,12.688,12.8864,65600.0],["2000-08-04",12.9679,13.029,12.9679,13.0086,28200.0],["2000-08-07",13.0086,13.0086,12.7439,12.9068,132600.0],["2000-08-08",12.9679,12.9679,12.6422,12.8661,55600.0],["2000-08-09",12.744,13.029,12.744,12.9475,65200.0],["2000-08-10",12.9475,12.9475,12.7439,12.8864,99000.0],["2000-08-11",12.8661,13.3547,12.7847,13.3547,20000.0],["2000-08-14",13.1715,13.6804,13.1053,13.6804,45000.0],["2000-08-15",13.599,13.8433,13.0086,13.2732,168200.0],["2000-08-16",13.3547,13.3954,13.2732,13.3547,134800.0],["2000-08-17",13.3343,13.5175,13.0086,13.4768,33800.0],["2000-08-18",13.5583,14.3726,13.4717,14.0061,119800.0],["2000-08-21",14.2504,14.2911,13.3343,14.2301,7400.0],["2000-08-22",14.0468,14.1893,13.3343,13.3343,4000.0],["2000-08-23",14.2097,14.2097,13.3547,13.4972,20400.0],["2000-08-24",13.4361,13.5175,13.1104,13.5175,30000.0],["2000-08-25",13.3547,13.5175,13.3547,13.5175,9400.0],["2000-08-28",13.5175,14.2301,13.5175,14.0061,7600.0],["2000-08-29",13.9451,13.9451,13.6193,13.8433,2200.0],["2000-08-30",13.8269,14.0724,13.8269,14.0724,3000.0],["2000-08-31",14.0314,14.3996,14.0314,14.3587,7000.0],["2000-09-01",14.236,14.3587,13.6837,14.0724,6200.0],["2000-09-05",13.6019,14.0314,13.6019,13.7451,40200.0],["2000-09-06",13.7655,13.9905,13.7655,13.9905,6000.0],["2000-09-07",13.8678,14.236,13.7042,14.1951,36600.0],["2000-09-08",13.9496,13.9496,13.6224,13.6224,23800.0],["2000-09-11",13.7042,14.0723,13.6224,14.0314,10200.0],["2000-09-12",13.8064,13.8883,13.4996,13.6224,2800.0],["2000-09-13",14.011,14.0314,13.7655,14.0314,3000.0],["2000-09-14",13.6428,14.0263,13.6428,13.9292,17200.0],["2000-09-15",13.786,13.8474,13.6224,13.6428,13400.0],["2000-09-18",13.6428,13.6428,12.6815,12.9218,16000.0],["2000-09-19",12.9474,14.0724,12.8042,14.0724,14000.0],["2000-09-20",13.561,13.8473,13.0292,13.0292,15600.0],["2000-09-21",13.3156,13.3156,12.8042,12.8042,9600.0],["2000-09-22",12.3133,13.1315,12.0679,13.1315,22000.0],["2000-09-25",12.8656,12.9065,12.7838,12.8042,3000.0],["2000-09-26",12.8042,12.8042,12.8042,12.8042,0.0],["2000-09-27",12.9218,13.111,12.7837,13.111,24200.0],["2000-09-28",13.111,14.3996,12.9269,14.3996,55200.0],["2000-09-29",14.0724,14.4814,13.3769,14.4814,87400.0],["2000-10-02",13.4178,14.1951,13.0906,13.9701,22800.0],["2000-10-03",14.1746,14.1746,13.4178,13.4178,17400.0],["2000-10-04",13.2951,14.0314,13.2542,14.0314,18200.0],["2000-10-05",14.0314,14.6246,13.4587,13.4587,24800.0],["2000-10-06",13.8883,13.8883,13.2542,13.2746,15200.0],["2000-10-09",13.0906,13.6428,12.7633,13.4996,29200.0],["2000-10-10",13.4996,13.4996,13.1724,13.2133,5000.0],["2000-10-11",13.0496,13.0701,12.9678,13.0701,3000.0],["2000-10-12",13.2337,13.2337,12.8451,12.8451,2000.0],["2000-10-13",12.8451,13.2337,12.8451,13.2337,3600.0],["2000-10-16",13.336,13.6837,13.3258,13.6633,11000.0],["2000-10-17",13.6633,13.6633,12.9269,12.9474,19400.0],["2000-10-18",13.0906,13.0906,13.0087,13.0087,7200.0],["2000-10-19",13.0087,13.4178,13.0087,13.4178,4800.0],["2000-10-20",13.561,13.9087,13.4996,13.4996,20400.0],["2000-10-23",13.786,13.786,13.0087,13.0087,4800.0],["2000-10-24",13.3974,14.0724,13.2133,14.0724,7800.0],["2000-10-25",13.6633,14.2769,13.6633,13.8269,15400.0],["2000-10-26",14.0724,14.1542,13.0497,13.5815,18400.0],["2000-10-27",13.4178,13.9905,13.4178,13.9496,15200.0],["2000-10-30",13.9905,14.1542,13.9905,14.0928,54600.0],["2000-10-31",14.0928,14.236,14.0724,14.236,24600.0],["2000-11-01",14.1542,14.236,14.0928,14.1133,4400.0],["2000-11-02",14.0724,14.2769,14.0724,14.2769,10200.0],["2000-11-03",14.2769,14.3587,14.2155,14.2974,15600.0],["2000-11-06",14.2974,14.2974,14.236,14.236,4400.0],["2000-11-07",14.236,14.3587,14.236,14.3587,6400.0],["2000-11-08",14.3792,14.4814,14.3587,14.3996,38000.0],["2000-11-09",14.4201,14.4201,14.2769,14.2974,15200.0],["2000-11-10",14.2769,14.3587,14.2769,14.2769,6800.0],["2000-11-13",14.1951,14.1951,14.0724,14.1542,14400.0],["2000-11-14",14.1951,14.1951,14.1542,14.1951,5600.0],["2000-11-15",14.1951,14.2769,14.1951,14.2769,11000.0],["2000-11-16",14.236,14.3383,14.236,14.2769,8800.0],["2000-11-17",14.3178,14.3996,14.3178,14.3587,8600.0],["2000-11-20",14.3178,14.4405,14.3178,14.3996,7000.0],["2000-11-21",14.3996,14.4201,14.3383,14.3792,4600.0],["2000-11-22",14.3587,14.3996,14.3178,14.3178,5400.0],["2000-11-24",14.3383,14.461,14.3383,14.461,7200.0],["2000-11-27",14.4405,14.5019,14.4201,14.5019,23800.0],["2000-11-28",14.461,14.4814,14.4405,14.4405,11200.0],["2000-11-29",14.4405,14.5019,14.4405,14.5019,4000.0],["2000-11-30",14.5428,14.6451,14.5428,14.5632,174600.0],["2000-12-01",14.6042,14.6042,14.5632,14.6042,86200.0],["2000-12-04",14.5223,14.5632,14.4814,14.4814,82200.0],["2000-12-05",14.5632,14.6042,14.5019,14.6042,14000.0],["2000-12-06",14.5223,14.5837,14.5223,14.5223,27200.0],["2000-12-07",14.5632,14.5632,14.4814,14.4814,2800.0],["2000-12-08",14.4814,14.8905,14.4814,14.8905,52000.0],["2000-12-11",14.9723,15.0337,14.9723,15.0337,18400.0],["2000-12-12",14.9928,15.4223,14.9928,15.3814,92600.0],["2000-12-13",15.4471,15.5088,15.4471,15.4471,49000.0],["2000-12-14",15.4471,16.0223,15.4471,15.858,90600.0],["2000-12-15",15.8169,16.351,15.7758,16.2688,112600.0],["2000-12-18",16.1866,16.9672,16.1866,16.9672,74000.0],["2000-12-19",17.1726,17.5424,17.0494,17.1932,201200.0],["2000-12-20",17.2753,17.3369,16.1866,16.1866,89800.0],["2000-12-21",16.2072,16.2482,16.1045,16.1045,11600.0],["2000-12-22",16.0223,16.3099,15.9401,16.3099,40800.0],["2000-12-26",16.2688,16.3099,16.1866,16.3099,2800.0],["2000-12-27",16.2277,16.2277,15.7758,15.858,28600.0],["2000-12-28",15.7347,15.8169,15.6936,15.8169,36400.0],["2000-12-29",15.858,15.8991,15.7553,15.7758,51800.0],["2001-01-02",15.858,15.9401,15.1185,15.2828,42000.0],["2001-01-03",15.2006,15.858,15.2006,15.858,37400.0],["2001-01-04",15.9401,16.2893,15.8991,16.0634,50800.0],["2001-01-05",15.9812,15.9812,15.6936,15.6936,29600.0],["2001-01-08",15.6526,15.6526,15.0569,15.0569,20200.0],["2001-01-09",15.1596,15.2006,15.0774,15.1596,21600.0],["2001-01-10",15.1596,15.2417,14.9747,15.2417,15800.0],["2001-01-11",15.3239,15.4882,15.3033,15.4471,5600.0],["2001-01-12",15.5293,15.5293,15.2417,15.2417,6400.0],["2001-01-16",15.2417,15.2417,14.9542,15.0979,14600.0],["2001-01-17",15.1185,15.2006,15.0363,15.2006,8200.0],["2001-01-18",15.2006,15.2828,15.0979,15.2828,7000.0],["2001-01-19",15.2006,15.2006,14.9541,14.9541,13000.0],["2001-01-22",15.0363,15.0363,14.9131,14.9541,5400.0],["2001-01-23",14.5228,14.5228,14.4817,14.5228,39200.0],["2001-01-24",14.5228,14.5228,14.2147,14.2147,8200.0],["2001-01-25",14.2147,14.2968,14.1325,14.2557,10800.0],["2001-01-26",14.1736,14.2147,13.9682,13.9682,15800.0],["2001-01-29",13.8038,14.1818,13.8038,14.1818,10200.0],["2001-01-30",14.2311,14.4513,14.2311,14.4513,6400.0],["2001-01-31",14.4611,14.4776,14.1982,14.2574,49400.0],["2001-02-01",14.2738,14.2935,14.1785,14.2771,10800.0],["2001-02-02",14.2902,14.2935,14.1325,14.1325,8800.0],["2001-02-05",14.1325,14.1325,13.8038,13.8038,6800.0],["2001-02-06",13.8827,13.886,13.8827,13.886,1600.0],["2001-02-07",13.8038,14.2147,13.8038,14.2147,19400.0],["2001-02-08",14.1818,14.264,14.0996,14.1818,22200.0],["2001-02-09",14.1489,14.2738,14.1489,14.2147,9600.0],["2001-02-12",14.2837,14.4612,14.2574,14.4612,25400.0],["2001-02-13",14.5269,14.54,14.4612,14.4612,12200.0],["2001-02-14",14.4612,14.4612,14.2968,14.4612,43600.0],["2001-02-15",14.5039,14.7241,14.5039,14.7241,24600.0],["2001-02-16",14.7898,14.826,14.7898,14.7898,27600.0],["2001-02-20",14.872,15.0856,14.826,15.0856,27600.0],["2001-02-21",15.0034,15.1053,14.8917,14.8917,18400.0],["2001-02-22",14.8917,14.895,14.7405,14.7405,10600.0],["2001-02-23",14.6255,14.6255,14.3297,14.3954,20600.0],["2001-02-26",14.3133,14.5433,14.3133,14.5433,16600.0],["2001-02-27",14.6255,14.6255,14.2968,14.2968,5400.0],["2001-02-28",14.2147,14.2147,14.0668,14.1161,16600.0],["2001-03-01",14.2481,14.2481,14.083,14.2151,9600.0],["2001-03-02",14.2184,14.3637,14.1491,14.3637,5800.0],["2001-03-05",14.1986,14.2415,14.1656,14.1656,4600.0],["2001-03-06",14.1623,14.1986,14.1623,14.1986,3400.0],["2001-03-07",14.1986,14.3505,14.1986,14.225,8200.0],["2001-03-08",14.2283,14.2283,14.1656,14.1656,2000.0],["2001-03-09",14.1359,14.1359,13.7495,13.8519,24800.0],["2001-03-12",13.9344,13.9609,13.7099,13.7099,82400.0],["2001-03-13",13.8024,13.951,13.6538,13.951,12400.0],["2001-03-14",13.951,13.9642,13.8354,13.8354,8200.0],["2001-03-15",13.9014,13.9179,13.8123,13.8915,7800.0],["2001-03-16",13.9179,13.9179,13.7528,13.7528,16200.0],["2001-03-19",13.7033,13.7528,13.7033,13.7528,7800.0],["2001-03-20",13.7198,13.7462,13.6042,13.6042,7000.0],["2001-03-21",13.6042,13.634,13.3731,13.5382,6600.0],["2001-03-22",13.4556,13.5382,13.1915,13.5382,12200.0],["2001-03-23",13.5382,13.5382,13.3731,13.4557,5800.0],["2001-03-26",13.4557,13.4887,13.3731,13.3731,5400.0],["2001-03-27",13.3731,13.5712,13.2939,13.5679,42000.0],["2001-03-28",13.3731,13.5217,13.3731,13.4722,14200.0],["2001-03-29",13.5382,13.6373,13.5052,13.6373,24200.0],["2001-03-30",13.634,13.951,13.6175,13.951,51200.0],["2001-04-02",13.9642,14.083,13.8981,14.0005,15600.0],["2001-04-03",13.9344,14.0335,13.9344,13.951,18400.0],["2001-04-04",13.951,14.0005,13.9014,13.9344,12400.0],["2001-04-05",13.7693,14.0665,13.7693,14.0665,25800.0],["2001-04-06",14.0005,14.0005,13.7859,13.8684,10800.0],["2001-04-09",13.8684,14.1821,13.8684,13.9675,42400.0],["2001-04-10",14.05,14.1953,13.9345,13.9675,47000.0],["2001-04-11",14.017,14.017,13.7793,13.7991,7200.0],["2001-04-12",13.7693,13.7726,13.7528,13.7693,5200.0],["2001-04-16",13.7528,13.8024,13.7231,13.7528,5000.0],["2001-04-17",13.6736,13.6736,13.4887,13.6703,14000.0],["2001-04-18",13.6703,13.8354,13.5712,13.5712,37800.0],["2001-04-19",13.6043,13.9675,13.6043,13.9675,29600.0],["2001-04-20",13.9344,14.0665,13.9344,14.0335,37600.0],["2001-04-23",13.9675,14.1326,13.951,14.0665,21000.0],["2001-04-24",14.0632,14.0632,13.8684,13.951,12800.0],["2001-04-25",13.9477,14.1986,13.9477,14.1359,360200.0],["2001-04-26",14.192,14.4463,14.192,14.3802,27600.0],["2001-04-27",14.4132,14.4628,14.2845,14.2845,26000.0],["2001-04-30",14.2019,14.5189,14.2019,14.225,30200.0],["2001-05-01",14.225,14.5948,14.225,14.5783,24000.0],["2001-05-02",14.6048,14.8425,14.6048,14.8425,5000.0],["2001-05-03",14.8524,15.0571,14.6939,14.892,17400.0],["2001-05-04",14.8623,14.8623,14.6939,14.6939,8600.0],["2001-05-07",14.6972,14.7269,14.2977,14.2977,19800.0],["2001-05-08",14.2151,14.3307,14.2151,14.2977,9800.0],["2001-05-09",13.8915,13.9972,13.8684,13.8684,93000.0],["2001-05-10",13.9179,13.9675,13.8354,13.8651,9400.0],["2001-05-11",13.8717,13.9344,13.8684,13.8684,17200.0],["2001-05-14",13.8684,13.8684,13.3731,13.3731,17800.0],["2001-05-15",13.4557,13.525,13.4094,13.5052,7800.0],["2001-05-16",13.5052,13.8519,13.3401,13.8024,22600.0],["2001-05-17",13.8222,14.1986,13.8222,14.1986,27400.0],["2001-05-18",14.1986,14.3769,14.1689,14.1689,27600.0],["2001-05-21",14.1062,14.1359,13.9444,14.0269,9200.0],["2001-05-22",14.0335,14.0929,14.0335,14.0533,16000.0],["2001-05-23",14.1986,14.225,14.0533,14.0599,27200.0],["2001-05-24",14.0137,14.0137,13.8024,13.9344,5200.0],["2001-05-25",13.9675,14.017,13.9212,13.9212,5800.0],["2001-05-29",13.9212,13.9212,13.7627,13.7627,6600.0],["2001-05-30",13.8357,13.8756,13.7362,13.7362,10400.0],["2001-05-31",13.7694,13.7992,13.6466,13.6466,5800.0],["2001-06-01",13.6035,13.786,13.484,13.786,24600.0],["2001-06-04",13.703,13.8026,13.6499,13.8026,21200.0],["2001-06-05",13.8026,14.3002,13.8026,14.3002,17800.0],["2001-06-06",14.4661,14.4827,14.3036,14.3036,47600.0],["2001-06-07",14.3036,14.433,14.3036,14.4296,59000.0],["2001-06-08",14.4263,14.4263,14.2339,14.2339,46000.0],["2001-06-11",14.2339,14.3102,14.1012,14.1012,4600.0],["2001-06-12",14.1012,14.1343,13.9353,14.0979,40000.0],["2001-06-13",14.0979,14.1012,14.068,14.068,10000.0],["2001-06-14",13.9651,14.0614,13.8888,14.0182,10800.0],["2001-06-15",14.0945,14.1841,13.9353,13.9618,21000.0],["2001-06-18",13.9286,13.9618,13.9021,13.9021,2200.0],["2001-06-19",13.985,13.985,13.9054,13.9253,5800.0],["2001-06-20",13.9353,13.9353,13.9021,13.9353,17400.0],["2001-06-21",13.9353,13.9353,13.8789,13.9021,7000.0],["2001-06-22",13.9353,13.9353,13.8523,13.8523,15600.0],["2001-06-25",13.8988,13.9253,13.6532,13.6532,31800.0],["2001-06-26",13.6566,13.6566,13.5205,13.5205,29400.0],["2001-06-27",13.5239,13.5239,13.4077,13.4376,29200.0],["2001-06-28",13.4376,13.4376,13.2717,13.2982,64000.0],["2001-06-29",13.2219,13.4874,13.2219,13.2717,92600.0],["2001-07-02",13.3546,13.3546,13.202,13.202,41400.0],["2001-07-03",13.2219,13.2949,13.2219,13.2485,23800.0],["2001-07-05",13.2551,13.2717,13.139,13.139,5200.0],["2001-07-06",13.0892,13.0892,12.8702,12.8702,19200.0],["2001-07-09",12.857,12.91,12.857,12.91,13400.0],["2001-07-10",12.8735,12.8835,12.492,12.492,54200.0],["2001-07-11",12.4754,12.6811,12.4754,12.6247,52000.0],["2001-07-12",12.6413,12.774,12.6181,12.774,18200.0],["2001-07-13",12.774,12.9764,12.774,12.9565,24400.0],["2001-07-16",12.9797,13.0394,12.9731,12.9731,45000.0],["2001-07-17",12.9731,13.0726,12.9565,13.0693,22200.0],["2001-07-18",13.0759,13.0892,12.9399,12.9399,58200.0],["2001-07-19",12.9399,13.0228,12.9399,13.0063,7400.0],["2001-07-20",12.9731,12.9797,12.8735,12.8802,11400.0],["2001-07-23",12.8901,12.9233,12.8901,12.9067,38800.0],["2001-07-24",12.9067,12.9067,12.6745,12.6911,85400.0],["2001-07-25",12.7076,12.7076,12.638,12.6711,11600.0],["2001-07-26",12.6711,12.6711,12.5252,12.5417,62600.0],["2001-07-27",12.5583,12.6081,12.3924,12.4123,52400.0],["2001-07-30",12.4422,12.4422,12.0308,12.2597,89200.0],["2001-07-31",12.3593,12.6081,12.3095,12.4522,96000.0],["2001-08-01",12.5252,12.5915,12.3758,12.3758,9200.0],["2001-08-02",12.3759,12.4555,12.3427,12.409,12600.0],["2001-08-03",12.3924,12.3924,12.2763,12.2763,23600.0],["2001-08-06",12.2763,12.2929,12.19,12.19,13400.0],["2001-08-07",12.1602,12.2265,12.1104,12.1104,50800.0],["2001-08-08",12.1436,12.1735,12.0109,12.0308,95000.0],["2001-08-09",12.0938,12.1071,12.0109,12.1071,8200.0],["2001-08-10",12.1436,12.1436,12.1104,12.1436,13800.0],["2001-08-13",12.1768,12.3294,12.1602,12.3294,9200.0],["2001-08-14",12.3394,12.6745,12.3294,12.6147,44000.0],["2001-08-15",12.6745,12.6745,12.5749,12.6048,16400.0],["2001-08-16",12.6048,12.7242,12.6048,12.7242,4000.0],["2001-08-17",12.7242,12.7242,12.628,12.6745,5600.0],["2001-08-20",12.6911,12.7242,12.6911,12.7242,7400.0],["2001-08-21",12.7408,12.8072,12.7242,12.7408,40800.0],["2001-08-22",12.7408,12.7939,12.6413,12.774,9000.0],["2001-08-23",12.7408,12.8072,12.7242,12.7242,8800.0],["2001-08-24",12.7242,12.8735,12.6911,12.8735,60600.0],["2001-08-27",12.8901,13.056,12.8901,12.9897,11000.0],["2001-08-28",13.056,13.1556,12.9598,12.9598,10600.0],["2001-08-29",12.9531,12.9531,12.7564,12.8397,7800.0],["2001-08-30",12.9098,13.0232,12.8397,12.9064,8800.0],["2001-08-31",12.9198,12.9198,12.773,12.773,5400.0],["2001-09-04",12.7564,12.8064,12.7397,12.7397,17800.0],["2001-09-05",12.8231,12.8397,12.7564,12.8231,4600.0],["2001-09-06",12.7397,12.7397,12.5396,12.5396,5800.0],["2001-09-07",12.6063,12.6063,12.2728,12.2728,8400.0],["2001-09-10",12.1894,12.3395,12.1894,12.3062,18000.0],["2001-09-17",12.4896,12.5796,12.2061,12.2094,27800.0],["2001-09-18",12.2094,12.2094,11.906,11.906,6800.0],["2001-09-19",11.8459,11.8459,11.399,11.7392,21600.0],["2001-09-20",11.8392,11.8726,11.6758,11.6792,5800.0],["2001-09-21",11.5391,11.5391,11.4057,11.4057,25600.0],["2001-09-24",11.339,11.5724,11.3056,11.5724,30000.0],["2001-09-25",11.4057,11.4057,11.2723,11.2723,20600.0],["2001-09-26",11.2223,11.259,11.1122,11.1722,3600.0],["2001-09-27",11.2556,11.4057,11.1722,11.3056,13600.0],["2001-09-28",11.389,11.6725,11.3623,11.6725,18400.0],["2001-10-01",11.7559,11.7725,11.5057,11.5057,3200.0],["2001-10-02",11.339,11.4224,11.3056,11.4224,7200.0],["2001-10-03",11.439,11.7725,11.439,11.7725,25800.0],["2001-10-04",11.7725,11.8559,11.5057,11.7725,43000.0],["2001-10-05",11.7392,11.7392,11.6391,11.6391,6200.0],["2001-10-08",11.6725,11.7559,11.6725,11.7559,6000.0],["2001-10-09",11.7892,11.8392,11.6725,11.6725,11000.0],["2001-10-10",11.6758,12.1394,11.6725,12.1394,22200.0],["2001-10-11",12.2228,12.5296,12.2228,12.5062,29600.0],["2001-10-12",12.4729,12.8064,12.4229,12.773,35400.0],["2001-10-15",12.7063,12.7397,12.5896,12.663,19000.0],["2001-10-16",12.5062,12.723,12.4796,12.7063,10600.0],["2001-10-17",12.673,12.7397,12.663,12.663,7000.0],["2001-10-18",12.4996,12.4996,12.2261,12.2261,9600.0],["2001-10-19",12.2728,12.2728,12.0727,12.1561,5800.0],["2001-10-22",12.0794,12.0794,11.9226,11.9393,10000.0],["2001-10-23",12.006,12.006,11.9393,11.956,12400.0],["2001-10-24",11.9059,11.9093,11.8392,11.8893,3600.0],["2001-10-25",11.956,11.956,11.7725,11.8726,18400.0],["2001-10-26",11.8259,11.8693,11.8059,11.8359,9000.0],["2001-10-29",11.9193,11.9193,11.7392,11.7392,10600.0],["2001-10-30",11.6725,11.6725,11.5624,11.5724,11200.0],["2001-10-31",11.6225,11.6391,11.5391,11.6391,62600.0],["2001-11-01",11.5558,11.7158,11.5558,11.6858,42800.0],["2001-11-02",11.7892,11.7892,11.5724,11.6191,13600.0],["2001-11-05",11.6458,11.7225,11.5391,11.6692,9200.0],["2001-11-06",11.6692,11.7225,11.5391,11.6692,21800.0],["2001-11-07",11.6792,11.6892,11.5925,11.5925,23200.0],["2001-11-08",11.6758,11.6858,11.5891,11.5891,5000.0],["2001-11-09",11.5758,11.5758,11.5358,11.5391,5600.0],["2001-11-12",11.5391,11.5391,11.5391,11.5391,800.0],["2001-11-13",11.4724,11.4724,11.2756,11.3223,29200.0],["2001-11-14",11.3223,11.3657,11.279,11.3523,19800.0],["2001-11-15",11.339,11.339,11.2723,11.2723,36800.0],["2001-11-16",11.3557,11.379,11.3056,11.349,10600.0],["2001-11-19",11.349,11.349,11.2556,11.3323,8600.0],["2001-11-20",11.349,11.349,11.2723,11.289,5600.0],["2001-11-21",11.3223,11.3223,11.2723,11.2723,5600.0],["2001-11-23",11.3056,11.3357,11.2823,11.3357,8200.0],["2001-11-26",11.3357,11.339,11.299,11.339,10600.0],["2001-11-27",11.339,11.3557,11.289,11.289,22800.0],["2001-11-28",11.3225,11.3561,11.2554,11.2554,8000.0],["2001-11-29",11.3057,11.3561,11.3024,11.3561,46800.0],["2001-11-30",11.3561,11.3561,11.138,11.2789,38800.0],["2001-12-03",11.2386,11.3225,11.1548,11.2353,38600.0],["2001-12-04",11.2386,11.2923,11.0374,11.1011,17600.0],["2001-12-05",11.0709,11.0709,11.0038,11.0374,41000.0],["2001-12-06",11.0877,11.1212,11.0877,11.1045,78000.0],["2001-12-07",11.1011,11.4567,11.1011,11.4534,233600.0],["2001-12-10",11.4903,11.6077,11.4735,11.5775,21600.0],["2001-12-11",11.6077,11.7083,11.6077,11.7083,59400.0],["2001-12-12",11.7251,11.809,11.7251,11.8056,25200.0],["2001-12-13",11.809,11.8492,11.7586,11.762,57800.0],["2001-12-14",11.7754,12.0103,11.7754,11.9264,43000.0],["2001-12-17",11.9599,12.3122,11.9599,12.2786,128400.0],["2001-12-18",12.3088,12.5806,12.3088,12.5806,68800.0],["2001-12-19",12.6141,12.6779,12.5806,12.5806,25000.0],["2001-12-20",12.6141,12.641,12.5135,12.5135,88200.0],["2001-12-21",12.5806,12.6141,12.5135,12.5302,37200.0],["2001-12-24",12.5973,12.5973,12.5537,12.5705,10000.0],["2001-12-26",12.5873,12.6007,12.4128,12.5135,14400.0],["2001-12-27",12.5303,12.547,12.5034,12.547,35400.0],["2001-12-28",12.5135,12.5437,12.4967,12.5135,29800.0],["2001-12-31",12.547,12.547,12.3625,12.4464,15000.0],["2002-01-02",12.4128,12.4128,12.2451,12.3625,26000.0],["2002-01-03",12.3625,12.4464,12.329,12.4128,43000.0],["2002-01-04",12.4128,12.4464,12.3457,12.3491,32000.0],["2002-01-07",12.3961,12.3961,12.3122,12.3122,32200.0],["2002-01-08",12.3122,12.3424,12.2786,12.329,36000.0],["2002-01-09",12.3625,12.3793,12.2954,12.2954,10800.0],["2002-01-10",12.329,12.3625,12.3122,12.3524,40200.0],["2002-01-11",12.3457,12.3759,12.2619,12.2619,8600.0],["2002-01-14",12.2451,12.3155,12.2283,12.2283,12800.0],["2002-01-15",12.1948,12.2183,11.9767,12.0103,18000.0],["2002-01-16",12.027,12.027,11.7922,11.7922,10800.0],["2002-01-17",11.7586,11.8761,11.7419,11.8593,70800.0],["2002-01-18",11.9432,11.9935,11.9432,11.9432,31400.0],["2002-01-22",11.9767,12.0539,11.9432,11.9935,56800.0],["2002-01-23",11.9767,12.0103,11.9767,11.9801,13600.0],["2002-01-24",11.9801,11.9801,11.9264,11.9599,7200.0],["2002-01-25",11.9264,11.9331,11.8593,11.8928,10600.0],["2002-01-28",11.9264,11.9264,11.7788,11.8257,80600.0],["2002-01-29",11.8425,11.8425,11.7754,11.7754,44800.0],["2002-01-30",11.809,11.8761,11.7687,11.809,130600.0],["2002-01-31",11.809,11.8559,11.7788,11.8559,35000.0],["2002-02-01",11.8257,11.8325,11.7922,11.7922,8600.0],["2002-02-04",11.7922,11.8056,11.658,11.7385,42000.0],["2002-02-05",11.7586,11.7922,11.7419,11.7486,57400.0],["2002-02-06",11.7419,11.7654,11.7083,11.7251,6600.0],["2002-02-07",11.7419,11.7754,11.7083,11.7251,25800.0],["2002-02-08",11.7251,11.7553,11.6245,11.7519,32200.0],["2002-02-11",11.8358,11.8425,11.7586,11.7888,36600.0],["2002-02-12",11.7721,11.7721,11.6748,11.7318,11200.0],["2002-02-13",11.7586,11.819,11.7452,11.7754,113800.0],["2002-02-14",11.7922,11.8257,11.6077,11.6077,25400.0],["2002-02-15",11.6412,11.7385,11.6244,11.6748,48400.0],["2002-02-19",11.6915,11.6915,11.6412,11.6614,83800.0],["2002-02-20",11.6613,11.7251,11.6412,11.7083,96200.0],["2002-02-21",11.6748,11.6949,11.6446,11.6848,134200.0],["2002-02-22",11.6949,11.8257,11.6949,11.7754,23800.0],["2002-02-25",11.809,11.8593,11.7754,11.8593,7000.0],["2002-02-26",11.8928,11.8928,11.8492,11.8559,9000.0],["2002-02-27",11.8761,11.9264,11.8761,11.9264,2600.0],["2002-02-28",11.9095,11.923,11.842,11.8926,14800.0],["2002-03-01",11.9264,12.0512,11.8926,12.0512,15600.0],["2002-03-04",12.1119,12.23,12.0951,12.1963,14000.0],["2002-03-05",12.23,12.7867,12.2233,12.753,43400.0],["2002-03-06",12.7361,12.8036,12.6518,12.7665,41800.0],["2002-03-07",12.753,12.9891,12.7462,12.9824,77800.0],["2002-03-08",12.9891,13.2928,12.9891,13.1916,63000.0],["2002-03-11",13.2253,13.7314,13.2152,13.6335,59400.0],["2002-03-12",13.647,13.9001,13.647,13.8663,42200.0],["2002-03-13",13.8326,13.8326,13.5289,13.5289,18200.0],["2002-03-14",13.5289,13.5998,13.475,13.4885,9600.0],["2002-03-15",13.4109,13.4783,13.3805,13.4783,25000.0],["2002-03-18",13.4918,13.6808,13.4277,13.5289,34400.0],["2002-03-19",13.5829,13.5829,13.3974,13.3974,14000.0],["2002-03-20",13.3636,13.4446,13.3501,13.4277,8800.0],["2002-03-21",13.4277,13.5424,13.4277,13.5357,9600.0],["2002-03-22",13.5458,13.6774,13.5289,13.6504,13000.0],["2002-03-25",13.6841,13.7651,13.6639,13.6976,17000.0],["2002-03-26",13.7145,13.9338,13.6774,13.9338,58800.0],["2002-03-27",13.9675,14.1025,13.9675,14.0856,19400.0],["2002-03-28",14.1194,14.1666,14.1059,14.143,24800.0],["2002-04-01",14.1362,14.1598,14.1025,14.1463,132600.0],["2002-04-02",14.1531,14.1835,14.0991,14.17,147600.0],["2002-04-03",14.17,14.2206,14.0013,14.0519,42200.0],["2002-04-04",14.0519,14.1025,14.035,14.0688,25200.0],["2002-04-05",14.0856,14.1835,14.0856,14.1733,24600.0],["2002-04-08",14.1531,14.1767,14.0013,14.1666,32200.0],["2002-04-09",14.1666,14.2543,14.1531,14.2037,67200.0],["2002-04-10",14.2037,14.5073,14.2037,14.5073,24400.0],["2002-04-11",14.5208,14.7266,14.5073,14.5141,24200.0],["2002-04-12",14.5478,14.7941,14.5343,14.7941,10400.0],["2002-04-15",14.811,14.811,14.6423,14.7064,39400.0],["2002-04-16",14.7266,14.7941,14.6895,14.7941,33000.0],["2002-04-17",14.7772,14.7772,14.7435,14.7604,4200.0],["2002-04-18",14.7435,14.7604,14.6862,14.7435,13800.0],["2002-04-19",14.7435,14.838,14.7435,14.7772,8000.0],["2002-04-22",14.7266,14.7435,14.6592,14.676,26600.0],["2002-04-23",14.6929,14.7503,14.6929,14.7266,8000.0],["2002-04-24",14.7401,14.8346,14.7266,14.811,17800.0],["2002-04-25",14.811,14.8413,14.7975,14.838,22600.0],["2002-04-26",14.811,14.8279,14.7435,14.7435,12400.0],["2002-04-29",14.757,14.784,14.7266,14.7401,10000.0],["2002-04-30",14.7368,14.8447,14.7368,14.8447,37400.0],["2002-05-01",14.8447,14.8447,14.5748,14.7435,41800.0],["2002-05-02",14.7435,14.8279,14.676,14.8279,27200.0],["2002-05-03",14.811,14.8447,14.784,14.8447,18600.0],["2002-05-06",14.8346,14.8447,14.6187,14.6187,11000.0],["2002-05-07",14.6423,14.6592,14.5242,14.5748,11400.0],["2002-05-08",14.5748,14.5748,14.4399,14.4905,16600.0],["2002-05-09",14.4905,14.4905,14.3724,14.3724,13600.0],["2002-05-10",14.3724,14.3724,14.0519,14.0688,48000.0],["2002-05-13",14.0519,14.0688,14.035,14.0451,20400.0],["2002-05-14",14.035,14.2712,14.035,14.2712,35000.0],["2002-05-15",14.2543,14.3049,14.2408,14.3049,11400.0],["2002-05-16",14.288,14.3049,14.1666,14.1868,15400.0],["2002-05-17",14.1868,14.1868,14.1531,14.1598,37400.0],["2002-05-20",14.1632,14.1632,14.1362,14.1531,31200.0],["2002-05-21",14.1531,14.2374,14.0856,14.0856,52000.0],["2002-05-22",14.1194,14.17,14.0519,14.0519,5000.0],["2002-05-23",14.0181,14.2712,13.9203,14.2712,16600.0],["2002-05-24",14.2847,14.3049,14.1025,14.1025,9000.0],["2002-05-28",14.1025,14.1025,13.8663,13.9102,9400.0],["2002-05-29",13.9237,13.9237,13.7983,13.8492,13400.0],["2002-05-30",13.8492,13.8492,13.7305,13.8153,15800.0],["2002-05-31",13.8153,13.8153,13.4762,13.4762,20000.0],["2002-06-03",13.4762,13.4762,13.1372,13.3406,35000.0],["2002-06-04",13.3406,13.3644,13.3033,13.3067,14000.0],["2002-06-05",13.2898,13.3067,13.1202,13.1711,15400.0],["2002-06-06",13.1711,13.1711,13.0694,13.0694,16200.0],["2002-06-07",13.066,13.3406,13.066,13.3372,22600.0],["2002-06-10",13.3372,13.3711,13.2898,13.3406,6200.0],["2002-06-11",13.3576,13.3576,13.1542,13.1745,16200.0],["2002-06-12",13.2287,13.4694,13.222,13.4694,31400.0],["2002-06-13",13.4593,13.7407,13.4593,13.5644,59200.0],["2002-06-14",13.561,13.8661,13.5576,13.761,25200.0],["2002-06-17",13.7474,13.8966,13.7474,13.8627,21800.0],["2002-06-18",13.9,14.2051,13.9,14.0526,113600.0],["2002-06-19",14.0187,14.0187,13.7407,13.7407,26800.0],["2002-06-20",13.7644,13.822,13.6457,13.6627,55400.0],["2002-06-21",13.6627,13.6627,13.4389,13.5101,27200.0],["2002-06-24",13.4932,13.561,13.4254,13.544,32800.0],["2002-06-25",13.561,13.561,13.3915,13.5101,69800.0],["2002-06-26",13.5101,13.7034,13.4932,13.6966,73600.0],["2002-06-27",13.6966,13.6966,13.222,13.5,67000.0],["2002-06-28",13.5101,13.5101,13.2898,13.4254,101200.0],["2002-07-01",13.4254,13.4491,13.1541,13.1711,41200.0],["2002-07-02",13.1881,13.205,13.1101,13.1203,51400.0],["2002-07-03",13.1203,13.1203,12.9643,13.0016,50600.0],["2002-07-05",13.005,13.1203,13.005,13.1135,12600.0],["2002-07-08",13.1169,13.1847,13.1169,13.1203,34400.0],["2002-07-09",13.1203,13.1982,13.1033,13.1203,43400.0],["2002-07-10",13.1203,13.1203,13.0524,13.0524,27800.0],["2002-07-11",13.0524,13.2898,13.0423,13.2864,59600.0],["2002-07-12",13.2898,13.2898,13.2559,13.2559,17600.0],["2002-07-15",13.2728,13.2728,12.9507,13.0864,25800.0],["2002-07-16",13.0524,13.0524,12.6287,12.6456,22000.0],["2002-07-17",12.6456,12.7982,12.5439,12.7948,24400.0],["2002-07-18",12.7948,12.8999,12.7812,12.8185,48200.0],["2002-07-19",12.7812,12.8762,12.7812,12.849,23400.0],["2002-07-22",12.849,12.849,12.7134,12.8016,30200.0],["2002-07-23",12.8016,12.8016,12.4592,12.4625,12400.0],["2002-07-24",12.4422,12.5405,12.3676,12.5405,32800.0],["2002-07-25",12.5405,12.5405,12.2286,12.3235,79400.0],["2002-07-26",12.2896,12.3405,12.154,12.3405,71600.0],["2002-07-29",12.3405,12.5439,12.3405,12.5439,93600.0],["2002-07-30",12.4761,12.8151,12.3574,12.8151,73400.0],["2002-07-31",12.7643,12.805,12.7134,12.7473,27600.0],["2002-08-01",12.7134,12.7134,12.5914,12.6117,7800.0],["2002-08-02",12.6287,12.6287,12.3032,12.3032,41400.0],["2002-08-05",12.3235,12.3778,12.0693,12.0693,28000.0],["2002-08-06",12.1201,12.3744,12.1167,12.3574,26800.0],["2002-08-07",12.3744,12.3744,12.2049,12.3405,18800.0],["2002-08-08",12.3066,12.3744,12.2388,12.2863,37000.0],["2002-08-09",12.3066,12.3235,12.1879,12.1879,7200.0],["2002-08-12",12.1201,12.2049,11.8659,12.1845,28800.0],["2002-08-13",12.1845,12.2727,12.1845,12.2117,27200.0],["2002-08-14",12.2117,12.3405,12.171,12.3405,22800.0],["2002-08-15",12.3405,12.6083,12.3066,12.6083,21600.0],["2002-08-16",12.6083,12.6083,12.4863,12.5609,8600.0],["2002-08-19",12.6117,12.8321,12.6083,12.8321,13600.0],["2002-08-20",12.7982,12.9101,12.7473,12.7643,80600.0],["2002-08-21",12.7473,12.7982,12.588,12.7982,32000.0],["2002-08-22",12.7812,12.9202,12.7812,12.9202,21200.0],["2002-08-23",12.9168,12.9168,12.7643,12.8355,25800.0],["2002-08-26",12.866,13.1372,12.866,13.1067,15400.0],["2002-08-27",13.1067,13.3406,13.0185,13.0185,27000.0],["2002-08-28",13.022,13.0731,12.8004,12.8004,14000.0],["2002-08-29",12.8174,12.8174,12.5277,12.6981,24800.0],["2002-08-30",12.7151,13.0049,12.7151,12.7151,20600.0],["2002-09-03",12.6811,12.6981,12.4765,12.514,17000.0],["2002-09-04",12.4936,12.5481,12.2856,12.5379,17200.0],["2002-09-05",12.5413,12.6674,12.3231,12.3709,25600.0],["2002-09-06",12.3913,12.6504,12.3913,12.6402,9200.0],["2002-09-09",12.6402,13.0254,12.6402,13.0254,14800.0],["2002-09-10",13.0629,13.1822,13.0629,13.1072,53600.0],["2002-09-11",13.097,13.097,12.8515,12.8515,16200.0],["2002-09-12",12.8345,12.8379,12.6981,12.7151,5600.0],["2002-09-13",12.7118,12.8856,12.664,12.8174,13800.0],["2002-09-16",12.7833,12.9538,12.7663,12.8754,13600.0],["2002-09-17",12.9095,12.9299,12.8038,12.8856,9400.0],["2002-09-18",12.3572,12.3606,11.6141,11.7266,151200.0],["2002-09-19",11.6584,11.7948,11.6039,11.6039,44200.0],["2002-09-20",11.6652,11.6925,11.4198,11.4675,43800.0],["2002-09-23",11.3823,11.4164,10.646,10.738,51200.0],["2002-09-24",10.738,11.0278,10.6698,10.8471,63200.0],["2002-09-25",10.9289,11.1471,10.7039,10.8403,83800.0],["2002-09-26",10.8744,11.0789,10.6528,11.0789,124400.0],["2002-09-27",11.0789,11.1812,11.0448,11.0755,19400.0],["2002-09-30",11.0584,11.0789,10.9596,11.0278,46000.0],["2002-10-01",11.0175,11.0175,10.8914,10.9834,21600.0],["2002-10-02",10.9766,10.9766,10.7039,10.738,74400.0],["2002-10-03",10.6698,10.721,10.4346,10.4789,45400.0],["2002-10-04",10.4789,10.5335,10.2301,10.363,29200.0],["2002-10-07",10.363,10.3903,9.7153,9.7324,81000.0],["2002-10-08",9.6472,9.7153,9.6301,9.7153,45000.0],["2002-10-09",9.6472,9.654,9.4597,9.4767,36200.0],["2002-10-10",9.4426,9.4426,8.9824,9.0745,46800.0],["2002-10-11",9.0847,9.5313,9.0847,9.4869,65800.0],["2002-10-14",9.4869,9.7153,9.4767,9.6335,53400.0],["2002-10-15",9.7187,10.1926,9.7187,10.1721,25400.0],["2002-10-16",10.1585,10.1585,9.7324,9.7494,21200.0],["2002-10-17",9.7835,9.9199,9.7051,9.7665,80000.0],["2002-10-18",9.7665,9.8006,9.6812,9.8006,50200.0],["2002-10-21",9.7835,10.0051,9.7835,9.9642,18200.0],["2002-10-22",9.9642,9.9642,9.5244,9.5449,125000.0],["2002-10-23",9.4938,9.7392,9.4767,9.7392,45200.0],["2002-10-24",9.7358,10.0903,9.7358,10.0051,20200.0],["2002-10-25",9.9983,10.3119,9.9949,10.3119,19200.0],["2002-10-28",10.3801,10.4823,10.0733,10.1074,65000.0],["2002-10-29",10.1074,10.1244,9.9199,10.1244,43600.0],["2002-10-30",10.1414,10.2437,10.1414,10.2267,18600.0],["2002-10-31",10.2301,10.3426,10.2301,10.2812,27600.0],["2002-11-01",10.2812,10.5062,10.2812,10.4653,30600.0],["2002-11-04",10.4551,10.4926,10.3971,10.4482,43600.0],["2002-11-05",10.4312,10.4482,10.4142,10.4278,46000.0],["2002-11-06",10.5335,10.8232,10.5164,10.8232,47000.0],["2002-11-07",10.8062,10.8062,10.7039,10.7516,36400.0],["2002-11-08",10.7823,10.8403,10.755,10.8062,18000.0],["2002-11-11",10.7721,10.8232,10.5676,10.5676,17200.0],["2002-11-12",10.5676,10.6357,10.5505,10.6323,26200.0],["2002-11-13",10.5676,10.7107,10.5335,10.6051,30600.0],["2002-11-14",10.6153,10.6698,10.5812,10.6698,25800.0],["2002-11-15",10.6698,10.8573,10.5744,10.8471,26600.0],["2002-11-18",10.8744,10.8744,10.6016,10.738,25800.0],["2002-11-19",10.738,10.9766,10.6903,10.8914,59200.0],["2002-11-20",10.9084,11.4539,10.9084,11.4198,33800.0],["2002-11-21",11.4198,11.8288,11.4096,11.6414,48000.0],["2002-11-22",11.672,11.672,11.3516,11.4539,31000.0],["2002-11-25",11.4539,11.488,11.4198,11.4709,50800.0],["2002-11-26",11.4641,11.4641,11.1279,11.3509,35400.0],["2002-11-27",11.4023,12.0403,11.4023,12.0403,54600.0],["2002-11-29",12.0747,12.3148,12.0712,12.3148,20600.0],["2002-12-02",12.3491,12.3834,11.735,11.7488,66000.0],["2002-12-03",11.663,11.7316,11.3371,11.5944,52200.0],["2002-12-04",11.5086,11.5944,11.3406,11.3406,31600.0],["2002-12-05",11.3131,11.3131,10.8569,10.9872,50200.0],["2002-12-06",10.9426,11.1485,10.9426,11.1313,35600.0],["2002-12-09",11.1313,11.2033,10.7368,10.778,46400.0],["2002-12-10",10.7368,10.7608,10.4967,10.7608,63400.0],["2002-12-11",10.7608,10.7883,10.4624,10.5482,16400.0],["2002-12-12",10.4624,10.5653,10.4109,10.5482,23400.0],["2002-12-13",10.5619,10.6408,10.531,10.5996,42600.0],["2002-12-16",10.5482,10.6819,10.3286,10.6819,81200.0],["2002-12-17",10.7162,11.1485,10.7162,11.1245,17400.0],["2002-12-18",11.0901,11.0901,10.9769,10.9804,6400.0],["2002-12-19",10.9426,10.9598,10.8054,10.9152,14400.0],["2002-12-20",10.977,11.3783,10.977,11.3543,38200.0],["2002-12-23",11.2685,11.5086,11.2342,11.4572,49000.0],["2002-12-24",11.4572,11.4846,11.4332,11.44,2800.0],["2002-12-26",11.4126,11.4126,11.1828,11.1828,9600.0],["2002-12-27",11.1656,11.1656,10.874,10.874,16200.0],["2002-12-30",10.9221,11.4572,10.8569,11.368,30200.0],["2002-12-31",11.3371,11.4092,11.1828,11.1828,42000.0],["2003-01-02",11.1485,11.2479,11.0558,11.2342,20000.0],["2003-01-03",11.2068,11.5772,11.2068,11.4915,19000.0],["2003-01-06",11.5601,12.2462,11.5601,12.2393,52600.0],["2003-01-07",12.1707,12.1707,11.663,11.735,25800.0],["2003-01-08",11.7693,11.8448,11.6321,11.7522,27600.0],["2003-01-09",11.7488,11.91,11.7488,11.8277,36600.0],["2003-01-10",11.8414,11.9992,11.8002,11.8688,18600.0],["2003-01-13",11.8517,11.8551,11.8105,11.8311,23400.0],["2003-01-14",11.8551,11.9374,11.8345,11.9237,34600.0],["2003-01-15",11.9066,12.0026,11.9031,11.9752,13200.0],["2003-01-16",11.9889,11.9889,11.9512,11.9889,9600.0],["2003-01-17",11.9512,11.9512,11.663,11.663,22400.0],["2003-01-21",11.6287,11.6287,11.3886,11.3886,32200.0],["2003-01-22",11.3543,11.3543,11.0112,11.0764,39200.0],["2003-01-23",11.0799,11.1965,11.0112,11.1416,19000.0],["2003-01-24",11.1073,11.1073,10.5584,10.5584,26600.0],["2003-01-27",10.4281,10.6751,10.4109,10.4761,62000.0],["2003-01-28",10.4864,10.778,10.4521,10.5756,36400.0],["2003-01-29",10.5482,10.5482,10.3938,10.4624,9400.0],["2003-01-30",10.5036,10.5859,10.3046,10.308,12400.0],["2003-01-31",10.3252,10.3938,10.2737,10.3938,7200.0],["2003-02-03",10.3938,10.5001,10.2669,10.3423,16000.0],["2003-02-04",10.2909,10.2909,9.9479,10.0439,44600.0],["2003-02-05",10.0165,10.2772,10.0165,10.2566,31800.0],["2003-02-06",10.212,10.284,10.0851,10.2806,21200.0],["2003-02-07",10.2806,10.5962,10.188,10.5482,28600.0],["2003-02-10",10.6339,11.32,10.6339,11.0318,73800.0],["2003-02-11",11.0113,11.3474,11.0113,11.1142,53600.0],["2003-02-12",11.1176,11.2788,10.9941,11.1142,43400.0],["2003-02-13",11.1313,11.1828,11.0353,11.0901,22400.0],["2003-02-14",11.0558,11.2925,10.9598,11.2582,22200.0],["2003-02-18",11.1828,11.1862,11.0044,11.025,26800.0],["2003-02-19",11.025,11.025,10.3766,10.5482,68200.0],["2003-02-20",10.5447,10.6305,10.3595,10.5207,31200.0],["2003-02-21",10.5036,11.1622,10.5036,11.0456,45800.0],["2003-02-24",11.0181,11.1244,10.9049,10.9804,23800.0],["2003-02-25",10.9941,11.121,10.9735,11.097,18200.0],["2003-02-26",11.0659,11.1177,10.9796,11.1005,15000.0],["2003-02-27",11.1005,11.5217,11.097,11.5079,36200.0],["2003-02-28",11.5217,11.6529,11.5148,11.5148,15800.0],["2003-03-03",11.4457,11.5769,11.1488,11.1488,33600.0],["2003-03-04",11.1177,11.2696,10.9451,11.1833,33800.0],["2003-03-05",11.1523,11.1523,10.6689,10.7207,47000.0],["2003-03-06",10.7103,10.7897,10.548,10.5791,24400.0],["2003-03-07",10.5653,10.5791,10.3236,10.479,51400.0],["2003-03-10",10.4617,10.4617,10.2545,10.2545,35400.0],["2003-03-11",10.2373,10.2649,10.0854,10.258,55800.0],["2003-03-12",10.2545,10.2545,10.22,10.22,22400.0],["2003-03-13",10.2545,10.4203,10.1164,10.4203,41200.0],["2003-03-14",10.4444,10.9244,10.4444,10.7034,20600.0],["2003-03-17",10.6516,10.9106,10.5998,10.9106,21400.0],["2003-03-18",10.876,11.0176,10.7966,11.0176,17200.0],["2003-03-19",11.0176,11.021,10.807,10.9727,23200.0],["2003-03-20",10.9451,11.2213,10.8933,11.2213,26800.0],["2003-03-21",11.3076,11.4595,11.2558,11.4457,28400.0],["2003-03-24",11.4492,11.4975,11.2696,11.2904,19600.0],["2003-03-25",11.2904,11.3939,11.2904,11.3594,9800.0],["2003-03-26",11.3801,11.3939,11.1695,11.1695,18400.0],["2003-03-27",11.135,11.1522,10.9554,11.0487,10800.0],["2003-03-28",11.0487,11.1695,11.0487,11.0832,7600.0],["2003-03-31",11.0487,11.0487,10.876,10.876,33400.0],["2003-04-01",10.876,10.9796,10.7379,10.9796,19800.0],["2003-04-02",11.0487,11.1523,11.0452,11.1488,11600.0],["2003-04-03",11.1488,11.2558,11.1488,11.1695,8600.0],["2003-04-04",11.1868,11.1868,11.0003,11.0141,13400.0],["2003-04-07",11.1005,11.2317,11.1005,11.2109,18800.0],["2003-04-08",11.2075,11.2144,11.1799,11.2109,10200.0],["2003-04-09",11.2213,11.3007,11.1868,11.1902,10200.0],["2003-04-10",11.204,11.204,11.0832,11.0832,12200.0],["2003-04-11",11.1005,11.1005,10.9278,10.9278,12600.0],["2003-04-14",10.8933,10.9969,10.8415,10.9969,17400.0],["2003-04-15",10.9624,11.0452,10.9244,10.9796,9600.0],["2003-04-16",11.0141,11.2109,11.0003,11.1522,14600.0],["2003-04-17",11.1695,11.204,11.1592,11.1695,9800.0],["2003-04-21",11.1695,11.3421,11.1695,11.3145,19600.0],["2003-04-22",11.2904,11.3939,11.2731,11.3939,13600.0],["2003-04-23",11.3939,11.4043,11.3594,11.4043,28000.0],["2003-04-24",11.4285,11.4664,11.4112,11.4388,3600.0],["2003-04-25",11.3939,11.3939,11.3594,11.3629,19800.0],["2003-04-28",11.3939,11.4941,11.3836,11.3939,57400.0],["2003-04-29",11.3939,11.4526,11.2904,11.2904,30200.0],["2003-04-30",11.2731,11.3974,11.2731,11.3974,29200.0],["2003-05-01",11.3594,11.3767,11.2558,11.2558,20400.0],["2003-05-02",11.2213,11.3836,11.2213,11.3767,14600.0],["2003-05-05",11.356,11.8773,11.356,11.8255,44800.0],["2003-05-06",11.8842,12.0776,11.8842,11.9429,67200.0],["2003-05-07",11.9429,12.0223,11.9015,11.9464,18400.0],["2003-05-08",11.9498,12.0292,11.791,11.829,38200.0],["2003-05-09",11.8255,11.8255,11.6011,11.6633,19800.0],["2003-05-12",11.7047,11.8083,11.684,11.7012,10600.0],["2003-05-13",11.684,11.8255,11.6356,11.8255,18000.0],["2003-05-14",11.8601,11.9257,11.8014,11.8014,14400.0],["2003-05-15",11.829,11.9602,11.6943,11.7012,23200.0],["2003-05-16",11.6356,11.6874,11.2731,11.3939,47200.0],["2003-05-19",11.4112,11.4216,11.204,11.204,26200.0],["2003-05-20",11.1695,11.1695,10.9071,11.0383,57800.0],["2003-05-21",11.0659,11.1626,11.0418,11.135,37000.0],["2003-05-22",11.1833,11.2455,11.1799,11.2213,10200.0],["2003-05-23",11.3076,11.3249,11.242,11.2489,9800.0],["2003-05-27",11.318,11.6356,11.318,11.608,18400.0],["2003-05-28",11.6219,11.9207,11.6219,11.8999,20600.0],["2003-05-29",11.8304,12.1222,11.8304,12.1014,30400.0],["2003-05-30",12.1257,12.1604,12.0736,12.1431,27400.0],["2003-06-02",12.1431,12.1778,12.0771,12.1431,73000.0],["2003-06-03",12.1431,12.3863,12.1431,12.3168,27600.0],["2003-06-04",12.3515,12.6434,12.3515,12.6295,45200.0],["2003-06-05",12.6156,12.6816,12.5079,12.5669,45600.0],["2003-06-06",12.4731,12.5426,12.3515,12.3932,59200.0],["2003-06-09",12.3689,12.4558,12.3272,12.3863,23200.0],["2003-06-10",12.3689,12.4558,12.3098,12.3898,19600.0],["2003-06-11",12.3689,12.3863,12.2473,12.2959,31000.0],["2003-06-12",12.2959,12.5079,12.2959,12.5079,20600.0],["2003-06-13",12.5079,12.6642,12.4731,12.6642,41000.0],["2003-06-16",12.6573,13.0985,12.6573,13.0707,40400.0],["2003-06-17",13.0985,13.1124,12.7546,13.102,42200.0],["2003-06-18",13.0985,13.0985,12.8553,12.8553,24800.0],["2003-06-19",12.8553,12.9352,12.5635,12.5635,20400.0],["2003-06-20",12.6121,12.6295,12.5461,12.6052,6800.0],["2003-06-23",12.6295,12.6434,12.3168,12.3168,17600.0],["2003-06-24",12.3411,12.3411,12.1604,12.2994,13200.0],["2003-06-25",12.2647,12.3932,12.2369,12.2647,11200.0],["2003-06-26",12.2647,12.4731,12.2647,12.4384,8800.0],["2003-06-27",12.421,12.7163,12.421,12.6642,13000.0],["2003-06-30",12.699,12.7685,12.5774,12.7685,80000.0],["2003-07-01",12.7685,12.7789,12.6121,12.6121,28000.0],["2003-07-02",12.6469,12.9422,12.6469,12.9422,35600.0],["2003-07-03",12.9074,13.1854,12.9074,13.1576,19400.0],["2003-07-07",13.1993,13.3695,13.0985,13.3348,58400.0],["2003-07-08",13.3313,13.4772,13.2896,13.3417,34400.0],["2003-07-09",13.3556,13.5502,13.307,13.3939,54400.0],["2003-07-10",13.3765,13.4529,13.2723,13.2723,65600.0],["2003-07-11",13.3209,13.3939,13.3209,13.3695,10800.0],["2003-07-14",13.38,13.4633,13.3591,13.3591,20000.0],["2003-07-15",13.3591,13.3591,13.1229,13.1368,13200.0],["2003-07-16",13.1854,13.1854,12.9943,13.0985,21400.0],["2003-07-17",13.0638,13.1124,12.8901,13.0638,43400.0],["2003-07-18",13.029,13.1367,13.029,13.1159,78600.0],["2003-07-21",13.0812,13.0846,12.8553,12.9422,15400.0],["2003-07-22",12.9318,13.3591,12.9318,13.3591,22800.0],["2003-07-23",13.3591,13.3591,13.1333,13.168,14000.0],["2003-07-24",13.2028,13.3591,13.1333,13.1333,22200.0],["2003-07-25",13.1506,13.1784,13.0395,13.1506,15600.0],["2003-07-28",13.168,13.3904,13.168,13.3313,16200.0],["2003-07-29",13.3383,13.4147,13.3244,13.3765,13200.0],["2003-07-30",13.3765,13.3765,12.7928,12.9074,73800.0],["2003-07-31",12.9422,13.0812,12.8206,13.029,27200.0],["2003-08-01",13.0638,13.0638,12.8275,12.8935,21600.0],["2003-08-04",13.1333,13.1437,13.029,13.0464,19600.0],["2003-08-05",13.0812,13.0812,12.8727,12.8727,17800.0],["2003-08-06",12.8553,12.9074,12.838,12.8553,9200.0],["2003-08-07",12.838,12.838,12.6364,12.7059,23000.0],["2003-08-08",12.7233,12.7511,12.6156,12.7025,13800.0],["2003-08-11",12.7163,12.8553,12.7163,12.8553,4600.0],["2003-08-12",12.9422,13.1368,12.9422,13.1368,14800.0],["2003-08-13",13.1194,13.168,13.0638,13.0638,26800.0],["2003-08-14",13.0638,13.4112,13.0638,13.2618,44800.0],["2003-08-15",13.2723,13.4147,13.2723,13.3591,12000.0],["2003-08-18",13.3939,13.7587,13.3904,13.7587,29800.0],["2003-08-19",13.8073,13.8907,13.6892,13.8699,60800.0],["2003-08-20",13.8698,13.9428,13.7587,13.7587,61600.0],["2003-08-21",13.8108,13.9845,13.8108,13.9845,21600.0],["2003-08-22",14.0714,14.1061,13.5502,13.5502,28400.0],["2003-08-25",13.6023,13.7413,13.5259,13.6892,11400.0],["2003-08-26",13.7239,13.7239,13.4807,13.7066,13400.0],["2003-08-27",13.7415,13.8882,13.724,13.8882,4800.0],["2003-08-28",13.9546,14.0593,13.8812,14.0419,16400.0],["2003-08-29",13.972,13.972,13.8847,13.8847,12400.0],["2003-09-02",13.9266,14.1467,13.8672,14.1467,75400.0],["2003-09-03",14.0943,14.3563,14.0943,14.2619,34200.0],["2003-09-04",14.2619,14.3213,14.2235,14.2584,50000.0],["2003-09-05",14.2235,14.2235,13.9022,13.9022,17200.0],["2003-09-08",13.9196,14.0593,13.9196,14.007,11000.0],["2003-09-09",14.0244,14.0244,13.8672,13.9022,26800.0],["2003-09-10",13.8847,13.9336,13.7555,13.7555,34400.0],["2003-09-11",13.7974,13.8498,13.7275,13.7799,19400.0],["2003-09-12",13.7904,13.7904,13.6716,13.7066,11800.0],["2003-09-15",13.7275,13.7974,13.6996,13.745,24600.0],["2003-09-16",13.7974,13.9196,13.7974,13.8812,31400.0],["2003-09-17",13.8323,13.8323,13.6262,13.6577,12800.0],["2003-09-18",13.6751,13.71,13.5109,13.6227,23000.0],["2003-09-19",13.5354,13.5878,13.5109,13.5179,33800.0],["2003-09-22",13.5005,13.5005,13.0673,13.1651,54400.0],["2003-09-23",13.1651,13.1966,12.9381,13.0359,68600.0],["2003-09-24",13.0359,13.0359,12.718,12.8158,59200.0],["2003-09-25",12.7704,12.7704,12.5748,12.6447,46600.0],["2003-09-26",12.6098,12.6098,12.2255,12.2255,25400.0],["2003-09-29",12.222,12.8193,12.1906,12.8193,58600.0],["2003-09-30",12.8543,13.0045,12.7145,12.8682,54200.0],["2003-10-01",12.9032,13.0429,12.7774,12.8473,46200.0],["2003-10-02",12.8438,12.9765,12.7495,12.8892,25000.0],["2003-10-03",12.9067,13.1337,12.8857,12.959,27400.0],["2003-10-06",12.9556,13.0638,12.8892,13.0638,12800.0],["2003-10-07",13.2385,13.9022,13.2245,13.9022,61600.0],["2003-10-08",13.8672,14.0419,13.7624,14.0209,70200.0],["2003-10-09",14.0943,14.2689,14.0035,14.0419,18200.0],["2003-10-10",14.007,14.007,13.7555,13.8358,19000.0],["2003-10-13",13.8148,13.972,13.8148,13.965,8600.0],["2003-10-14",13.972,14.2829,13.972,14.2829,15800.0],["2003-10-15",14.3178,14.4121,14.1816,14.3842,18400.0],["2003-10-16",14.3667,14.5658,14.0419,14.0419,48400.0],["2003-10-17",14.0419,14.0419,13.5179,13.5179,42600.0],["2003-10-20",13.5179,13.6053,13.5075,13.6018,23200.0],["2003-10-21",13.6018,13.6611,13.469,13.469,14200.0],["2003-10-22",13.4516,13.4516,12.6167,13.0499,118000.0],["2003-10-23",12.9626,12.994,12.6237,12.6412,64000.0],["2003-10-24",12.6377,12.7495,12.6237,12.732,25200.0],["2003-10-27",12.7774,13.2734,12.7495,13.2734,84800.0],["2003-10-28",13.2734,13.4655,13.2036,13.4096,51400.0],["2003-10-29",13.4481,13.8079,13.3118,13.6227,41600.0],["2003-10-30",13.6227,13.9092,13.6227,13.7904,25600.0],["2003-10-31",13.8148,13.8777,13.7869,13.8183,15800.0],["2003-11-03",13.8498,14.1816,13.8498,14.1641,31000.0],["2003-11-04",14.1641,14.6706,14.1641,14.5589,108400.0],["2003-11-05",14.4785,14.8104,14.3213,14.8104,107200.0],["2003-11-06",14.8103,14.8453,14.6706,14.6846,48800.0],["2003-11-07",14.7195,14.8627,14.6986,14.7754,21800.0],["2003-11-10",14.7684,14.8418,14.6881,14.6881,21200.0],["2003-11-11",14.6706,14.8418,14.6252,14.6252,36800.0],["2003-11-12",14.6357,15.0758,14.6357,15.0688,35800.0],["2003-11-13",15.0339,15.3168,15.0339,15.2749,27400.0],["2003-11-14",15.2749,15.3692,14.9675,15.0025,45000.0],["2003-11-17",15.0025,15.0304,14.8278,14.9151,42200.0],["2003-11-18",14.8802,15.0898,14.8732,14.8802,25200.0],["2003-11-19",14.9151,15.0723,14.758,14.985,31400.0],["2003-11-20",15.006,15.006,14.8453,14.8802,20200.0],["2003-11-21",14.9675,14.9675,14.8662,14.8662,19200.0],["2003-11-24",14.6706,15.0199,14.6636,15.0199,32600.0],["2003-11-25",15.0199,15.385,15.0199,15.3569,20400.0],["2003-11-26",15.4271,15.4903,15.1287,15.1287,25200.0],["2003-11-28",15.1638,15.1954,15.0515,15.1358,10200.0],["2003-12-01",15.2235,15.6237,15.2235,15.6237,44400.0],["2003-12-02",15.7114,15.7922,15.6202,15.7886,28600.0],["2003-12-03",15.7922,15.7957,15.6517,15.6517,20400.0],["2003-12-04",15.6202,15.7992,15.4447,15.7606,36400.0],["2003-12-05",15.7606,15.7606,15.4446,15.4446,12800.0],["2003-12-08",15.4447,15.4798,14.9708,15.1919,73800.0],["2003-12-09",15.2516,15.2867,15.1533,15.2446,26000.0],["2003-12-10",15.1287,15.1463,14.8479,15.0971,43800.0],["2003-12-11",15.1007,15.4236,15.0726,15.4236,21800.0],["2003-12-12",15.4762,15.7535,15.4762,15.7535,9400.0],["2003-12-15",15.7957,16.0765,15.5499,15.5499,49800.0],["2003-12-16",15.55,15.7781,15.4447,15.7781,24800.0],["2003-12-17",15.743,15.7957,15.6553,15.7922,18400.0],["2003-12-18",15.8308,15.8308,15.4622,15.7255,32000.0],["2003-12-19",15.7255,15.7255,15.0866,15.1077,55200.0],["2003-12-22",15.1463,15.2551,15.0726,15.0761,17400.0],["2003-12-23",14.9883,15.2235,14.9602,15.22,16800.0],["2003-12-24",15.2867,15.3148,15.2691,15.3042,4000.0],["2003-12-26",15.234,15.3183,15.234,15.2446,6400.0],["2003-12-29",15.2867,15.5921,15.2867,15.5921,22800.0],["2003-12-30",15.6798,15.722,15.4657,15.4798,38400.0],["2003-12-31",15.6202,15.6202,15.1989,15.1989,23400.0],["2004-01-02",15.2165,15.3569,15.0234,15.1638,33400.0],["2004-01-05",15.1112,15.1638,14.9848,15.0936,25800.0],["2004-01-06",15.0585,15.3042,15.055,15.0901,35400.0],["2004-01-07",15.0761,15.1884,15.0234,15.041,20200.0],["2004-01-08",15.041,15.1989,14.7883,15.1989,49800.0],["2004-01-09",15.1638,15.2095,15.0936,15.1779,21200.0],["2004-01-12",15.1779,15.227,15.0234,15.0936,20000.0],["2004-01-13",15.1287,15.1287,15.0234,15.0971,20400.0],["2004-01-14",15.1007,15.4095,15.0726,15.4095,40400.0],["2004-01-15",15.4622,15.5113,15.392,15.5113,34200.0],["2004-01-16",15.5464,15.564,15.4482,15.5148,15400.0],["2004-01-20",15.4622,15.4762,15.1638,15.3323,34800.0],["2004-01-21",15.3218,15.3674,15.1077,15.1147,24600.0],["2004-01-22",15.1287,15.1498,14.8479,14.9076,30400.0],["2004-01-23",14.9076,14.9076,14.69,14.8163,32400.0],["2004-01-26",14.8163,14.8163,14.6373,14.697,27400.0],["2004-01-27",14.7075,14.7075,14.4969,14.5004,26200.0],["2004-01-28",14.532,14.5566,14.2231,14.2652,55600.0],["2004-01-29",14.3003,14.3495,14.1529,14.2372,23000.0],["2004-01-30",14.2688,14.2758,14.0722,14.1424,14000.0],["2004-02-02",14.1424,14.2407,14.0055,14.1108,27400.0],["2004-02-03",14.1283,14.1283,13.9002,13.9493,20400.0],["2004-02-04",13.9353,13.9353,13.5843,13.5843,55400.0],["2004-02-05",13.6018,13.6018,13.3702,13.5176,53800.0],["2004-02-06",13.5492,14.023,13.5492,14.0055,44800.0],["2004-02-09",14.0371,14.1108,13.8475,13.9177,17400.0],["2004-02-10",13.9528,13.9563,13.7598,13.7914,21200.0],["2004-02-11",13.7949,13.8475,13.7071,13.8124,23600.0],["2004-02-12",13.83,13.8756,13.7738,13.8475,35600.0],["2004-02-13",13.8475,13.9528,13.8405,13.8932,26800.0],["2004-02-17",13.9353,14.6127,13.9353,14.6127,51600.0],["2004-02-18",14.6724,15.0059,14.6724,14.8655,68200.0],["2004-02-19",14.8655,14.9006,14.3565,14.4092,30200.0],["2004-02-20",14.4794,14.4794,14.0757,14.1459,22800.0],["2004-02-23",14.1283,14.4759,14.1283,14.2161,49800.0],["2004-02-24",14.2161,14.2266,13.9915,14.0406,25200.0],["2004-02-25",14.0759,14.1853,14.0759,14.1676,24600.0],["2004-02-26",14.157,14.464,14.0653,14.2453,40400.0],["2004-02-27",14.2488,14.337,14.2417,14.2594,22600.0],["2004-03-01",14.2206,14.2558,14.157,14.2206,11200.0],["2004-03-02",14.2453,14.2453,14.0441,14.0653,9400.0],["2004-03-03",14.0512,14.15,13.9559,14.1465,12200.0],["2004-03-04",14.1253,14.1817,14.0265,14.1676,17400.0],["2004-03-05",14.1147,14.2735,14.1147,14.2558,15600.0],["2004-03-08",14.2594,14.2594,14.0335,14.097,27200.0],["2004-03-09",14.0618,14.1782,13.9735,14.0441,18000.0],["2004-03-10",14.0441,14.0441,13.5678,13.6207,25000.0],["2004-03-11",13.603,13.9559,13.603,13.6736,24800.0],["2004-03-12",13.6207,13.903,13.5536,13.903,21800.0],["2004-03-15",13.9735,14.0971,13.9206,13.963,32200.0],["2004-03-16",13.9665,14.0088,13.7124,13.7795,19000.0],["2004-03-17",13.7618,14.0265,13.7618,14.0265,17800.0],["2004-03-18",14.0265,14.0265,13.7618,13.8077,16400.0],["2004-03-19",13.8677,13.8994,13.5819,13.5854,22200.0],["2004-03-22",13.6207,13.6207,13.4054,13.4337,21400.0],["2004-03-23",13.5854,13.9524,13.5854,13.7971,45400.0],["2004-03-24",13.8006,13.8006,13.5219,13.5219,23200.0],["2004-03-25",13.5678,13.6242,13.5148,13.5995,20200.0],["2004-03-26",13.5642,13.843,13.5642,13.8077,14200.0],["2004-03-29",13.8077,13.9347,13.7265,13.7759,32400.0],["2004-03-30",13.7936,13.9489,13.7759,13.9489,18800.0],["2004-03-31",13.903,14.0088,13.85,13.9982,14200.0],["2004-04-01",14.0441,14.2029,14.0088,14.2029,19800.0],["2004-04-02",14.2206,14.7499,14.2206,14.6087,46400.0],["2004-04-05",14.8557,15.0251,14.7499,14.7851,46000.0],["2004-04-06",14.7781,14.8204,14.7499,14.7887,21200.0],["2004-04-07",14.8028,14.8028,14.6193,14.7499,17600.0],["2004-04-08",14.7851,14.8487,14.7287,14.7851,15800.0],["2004-04-12",14.7499,14.9757,14.7499,14.9051,25000.0],["2004-04-13",14.9404,14.9757,14.6652,14.7075,24800.0],["2004-04-14",14.6793,14.7428,14.5064,14.5381,12200.0],["2004-04-15",14.5734,14.6087,14.3158,14.3335,28400.0],["2004-04-16",14.3688,14.7851,14.3688,14.7322,31400.0],["2004-04-19",14.7675,14.958,14.6793,14.7075,31200.0],["2004-04-20",14.6793,14.8028,14.2911,14.2947,26000.0],["2004-04-21",14.2558,14.4781,14.2206,14.4746,25600.0],["2004-04-22",14.5099,14.5593,14.4005,14.5029,48400.0],["2004-04-23",14.5346,14.5734,14.277,14.3935,28600.0],["2004-04-26",14.4287,14.5699,14.3652,14.4182,42200.0],["2004-04-27",14.4534,14.5734,14.4182,14.5311,29000.0],["2004-04-28",14.4993,14.4993,14.2594,14.2629,12000.0],["2004-04-29",14.2276,14.3441,14.0265,14.097,34800.0],["2004-04-30",14.1006,14.1147,13.9735,14.0088,16200.0],["2004-05-03",13.9912,14.1147,13.9594,14.0759,28200.0],["2004-05-04",14.0406,14.2488,14.0124,14.21,19600.0],["2004-05-05",14.1923,14.21,14.0794,14.0935,4600.0],["2004-05-06",14.0582,14.0618,13.6348,13.6913,30600.0],["2004-05-07",13.6736,13.7265,13.4442,13.4478,22600.0],["2004-05-10",13.4125,13.4478,13.3384,13.3631,20200.0],["2004-05-11",13.3984,13.4372,13.2325,13.2608,31000.0],["2004-05-12",13.2502,13.2678,12.9749,13.229,17400.0],["2004-05-13",13.229,13.3243,13.1796,13.3031,14800.0],["2004-05-14",13.2855,13.2855,12.9855,12.9926,35400.0],["2004-05-17",12.9926,13.2325,12.8867,13.1267,25800.0],["2004-05-18",13.1267,13.3666,13.0914,13.356,11800.0],["2004-05-19",13.409,13.5254,13.409,13.5148,37400.0],["2004-05-20",13.5431,13.5431,13.3031,13.3031,31800.0],["2004-05-21",13.3066,13.4054,13.2996,13.3031,10800.0],["2004-05-24",13.3031,13.3384,13.2502,13.3278,9200.0],["2004-05-25",13.3102,13.4654,13.3031,13.4019,32000.0],["2004-05-26",13.3984,13.3984,13.2351,13.3132,8800.0],["2004-05-27",13.2884,13.4835,13.26,13.48,40400.0],["2004-05-28",13.4835,13.5261,13.48,13.4835,59800.0],["2004-06-01",13.4835,13.5864,13.4658,13.5829,21400.0],["2004-06-02",13.6716,14.0725,13.6716,14.0725,147000.0],["2004-06-03",14.0548,14.1399,14.0016,14.0406,13000.0],["2004-06-04",14.0051,14.1754,13.9696,14.0938,15400.0],["2004-06-07",14.1293,14.257,14.1293,14.2393,22800.0],["2004-06-08",14.2393,14.3316,14.2003,14.3138,20000.0],["2004-06-09",14.3316,14.3883,14.1577,14.2145,26000.0],["2004-06-10",14.2393,14.4061,14.2287,14.3848,101400.0],["2004-06-14",14.3706,14.3706,13.9093,13.9129,53200.0],["2004-06-15",13.9129,14.1932,13.8738,14.0583,74600.0],["2004-06-16",14.0867,14.2109,14.0583,14.0903,47800.0],["2004-06-17",14.0903,14.2357,14.0193,14.1648,26800.0],["2004-06-18",14.2003,14.3032,14.0512,14.0619,48000.0],["2004-06-21",14.0796,14.2499,14.0335,14.1719,32800.0],["2004-06-22",14.1754,14.3067,14.1577,14.2464,43400.0],["2004-06-23",14.2109,14.4203,14.179,14.3954,46000.0],["2004-06-24",14.3777,14.3883,14.2074,14.2074,23800.0],["2004-06-25",14.1932,14.4203,14.1932,14.3706,117200.0],["2004-06-28",14.3706,14.4841,14.3174,14.3174,22200.0],["2004-06-29",14.2819,14.548,14.2819,14.5054,32600.0],["2004-06-30",14.5125,14.7893,14.4912,14.7077,77400.0],["2004-07-01",14.7432,14.7432,14.697,14.697,18200.0],["2004-07-02",14.7254,14.7254,14.6722,14.6757,8600.0],["2004-07-06",14.658,14.7254,14.5551,14.7254,19600.0],["2004-07-07",14.7254,14.7254,14.5515,14.5657,64000.0],["2004-07-08",14.548,14.548,14.1506,14.1541,57400.0],["2004-07-09",14.1399,14.1754,14.0867,14.0867,13400.0],["2004-07-12",14.0903,14.3954,14.0903,14.2819,27200.0],["2004-07-13",14.2748,14.367,14.2712,14.3387,29400.0],["2004-07-14",14.3174,14.438,14.218,14.2783,22200.0],["2004-07-15",14.2996,14.3351,14.2712,14.289,5600.0],["2004-07-16",14.2819,14.3103,14.0512,14.0512,15000.0],["2004-07-19",14.0867,14.0867,13.8987,13.8987,12000.0],["2004-07-20",13.8667,13.9625,13.6964,13.9625,33800.0],["2004-07-21",13.9625,13.9625,13.6503,13.6645,27600.0],["2004-07-22",13.6645,13.6858,13.5545,13.558,18600.0],["2004-07-23",13.558,13.5722,13.4267,13.4267,12800.0],["2004-07-26",13.4622,13.5261,13.3026,13.3629,33400.0],["2004-07-27",13.3416,13.6964,13.3309,13.6254,30000.0],["2004-07-28",13.6787,13.8845,13.5722,13.7745,22400.0],["2004-07-29",13.81,13.81,13.3203,13.4267,34600.0],["2004-07-30",13.3593,13.3984,12.9513,13.1109,71000.0],["2004-08-02",13.1109,13.1996,13.0755,13.0826,34600.0],["2004-08-03",13.04,13.3913,13.0222,13.3416,33000.0],["2004-08-04",13.3061,13.8419,13.2848,13.6964,26600.0],["2004-08-05",13.6609,13.8383,13.6609,13.7319,32600.0],["2004-08-06",13.6964,13.8312,13.6929,13.7354,30000.0],["2004-08-09",13.7142,13.7709,13.6574,13.7354,34200.0],["2004-08-10",13.7496,13.8525,13.6325,13.7638,25000.0],["2004-08-11",13.7283,13.7674,13.7,13.7496,22400.0],["2004-08-12",13.7141,13.7141,13.5971,13.6964,33200.0],["2004-08-13",13.6609,13.7674,13.6467,13.7319,26000.0],["2004-08-16",13.7674,13.9022,13.7674,13.8738,7600.0],["2004-08-17",13.927,14.0122,13.81,13.8135,12400.0],["2004-08-18",13.7851,14.1222,13.7851,14.1222,10200.0],["2004-08-19",14.1045,14.108,14.069,14.069,9800.0],["2004-08-20",14.0867,14.3351,14.0619,14.3351,40000.0],["2004-08-23",14.3174,14.3528,14.1364,14.1577,27000.0],["2004-08-24",14.1932,14.2677,14.1577,14.1932,121600.0],["2004-08-25",14.1932,14.2996,14.1896,14.2996,21600.0],["2004-08-26",14.2819,14.3174,14.2003,14.2748,21200.0],["2004-08-27",14.2391,14.3854,14.2391,14.3604,7000.0],["2004-08-30",14.3604,14.4318,14.3105,14.3105,39000.0],["2004-08-31",14.3426,14.3854,14.3426,14.3604,14000.0],["2004-09-01",14.2712,14.3747,14.2355,14.339,25800.0],["2004-09-02",14.3247,14.446,14.314,14.4318,16600.0],["2004-09-03",14.4425,14.4496,14.3961,14.4246,8400.0],["2004-09-07",14.4282,14.4996,14.4139,14.471,20000.0],["2004-09-08",14.4996,14.5566,14.4567,14.5067,8400.0],["2004-09-09",14.5424,14.628,14.5031,14.5138,39200.0],["2004-09-10",14.4781,14.578,14.4318,14.521,11800.0],["2004-09-13",14.5566,14.628,14.5138,14.5531,8600.0],["2004-09-14",14.521,14.521,14.3961,14.4425,15000.0],["2004-09-15",14.4781,14.628,14.4781,14.6102,22000.0],["2004-09-16",14.628,14.6601,14.6173,14.6601,7400.0],["2004-09-17",14.735,14.735,14.5745,14.578,22200.0],["2004-09-20",14.5424,14.6601,14.5424,14.6565,5400.0],["2004-09-21",14.6565,14.6886,14.5245,14.5245,34400.0],["2004-09-22",14.4888,14.4888,14.4246,14.4674,51400.0],["2004-09-23",14.5031,14.5103,14.4496,14.4639,34600.0],["2004-09-24",14.4603,14.5245,14.4603,14.5103,21400.0],["2004-09-27",14.4924,14.4924,14.4318,14.4496,86400.0],["2004-09-28",14.4318,14.4781,14.4318,14.4603,21600.0],["2004-09-29",14.4603,14.5959,14.4567,14.5959,17200.0],["2004-09-30",14.5602,14.5959,14.4496,14.4603,16600.0],["2004-10-01",14.4781,14.8064,14.4674,14.6779,33600.0],["2004-10-04",14.6637,14.8064,14.6637,14.7671,12200.0],["2004-10-05",14.76,14.7707,14.7315,14.7564,8000.0],["2004-10-06",14.7208,14.8064,14.7208,14.8064,15800.0],["2004-10-07",14.785,14.7921,14.5174,14.5317,16200.0],["2004-10-08",14.2534,14.4853,14.2534,14.3854,163800.0],["2004-10-11",14.389,14.389,14.3247,14.3354,10000.0],["2004-10-12",14.3069,14.3069,14.232,14.3033,39800.0],["2004-10-13",14.3069,14.3069,13.9751,13.9929,18400.0],["2004-10-14",13.9751,13.9787,13.629,13.6825,20000.0],["2004-10-15",13.6647,13.7218,13.5576,13.7218,33600.0],["2004-10-18",13.7218,13.7753,13.6718,13.7539,17600.0],["2004-10-19",13.7004,13.7182,13.472,13.4863,29200.0],["2004-10-20",13.4827,13.4827,13.2936,13.4399,38000.0],["2004-10-21",13.4756,13.7539,13.4685,13.7539,37200.0],["2004-10-22",13.7717,14.0215,13.7646,14.0072,45800.0],["2004-10-25",13.9894,14.0786,13.918,14.0286,163800.0],["2004-10-26",14.0322,14.1463,13.9109,14.1285,52600.0],["2004-10-27",14.1285,14.3568,14.0714,14.3247,140200.0],["2004-10-28",14.3069,14.521,14.2712,14.521,22200.0],["2004-10-29",14.4924,14.7065,14.4746,14.5566,188800.0],["2004-11-01",14.5602,14.5602,14.4139,14.4853,28800.0],["2004-11-02",14.3961,14.5352,14.3675,14.4888,45200.0],["2004-11-03",14.4888,14.628,14.4603,14.6244,64000.0],["2004-11-04",14.5388,14.785,14.521,14.785,65800.0],["2004-11-05",14.735,14.8706,14.6851,14.8385,49400.0],["2004-11-08",14.8064,14.8849,14.7885,14.8421,56200.0],["2004-11-09",14.8242,14.8385,14.6815,14.71,72600.0],["2004-11-10",14.7101,14.8064,14.6601,14.6994,70400.0],["2004-11-11",14.71,14.9848,14.71,14.9277,90200.0],["2004-11-12",14.892,15.0205,14.8742,14.9848,164200.0],["2004-11-15",14.9848,15.0026,14.9134,14.9705,32800.0],["2004-11-16",14.9705,15.0561,14.9562,15.0097,48600.0],["2004-11-17",15.0133,15.0668,14.9206,14.9206,33800.0],["2004-11-18",14.8777,14.9134,14.6601,14.7422,50200.0],["2004-11-19",14.7172,14.7529,14.6102,14.628,43800.0],["2004-11-22",14.6458,14.7707,14.6316,14.735,47000.0],["2004-11-23",14.7707,14.8991,14.735,14.76,34000.0],["2004-11-24",14.7885,14.7885,14.5138,14.5709,35000.0],["2004-11-26",14.5709,14.6678,14.5709,14.6678,5800.0],["2004-11-29",14.6893,14.7826,14.2409,14.2588,89800.0],["2004-11-30",14.2947,14.4884,14.2768,14.3485,220200.0],["2004-12-01",14.3844,14.6175,14.3377,14.3485,214400.0],["2004-12-02",14.4023,14.4203,14.3629,14.3664,28600.0],["2004-12-03",14.3664,14.4023,14.1476,14.1727,46000.0],["2004-12-06",14.1727,14.3844,14.1118,14.1153,66800.0],["2004-12-07",14.1333,14.1656,13.7028,13.7028,38000.0],["2004-12-08",13.7208,13.7674,13.5163,13.5952,93600.0],["2004-12-09",13.6131,13.7817,13.5952,13.5988,70000.0],["2004-12-10",13.6132,13.6849,13.5593,13.6562,57400.0],["2004-12-13",13.6921,14.1369,13.6921,14.1369,97000.0],["2004-12-14",14.1333,14.3485,14.1333,14.2588,49200.0],["2004-12-15",14.2875,14.5099,14.223,14.2947,66000.0],["2004-12-16",14.2768,14.4776,14.2588,14.3413,203600.0],["2004-12-17",14.3413,14.3413,14.1691,14.2768,37400.0],["2004-12-20",14.2409,14.3915,14.2409,14.2768,28600.0],["2004-12-21",14.3126,14.5817,14.309,14.492,57600.0],["2004-12-22",14.5207,14.7718,14.4884,14.5207,45000.0],["2004-12-23",14.4741,14.5099,14.2588,14.2588,10200.0],["2004-12-27",14.2947,14.2947,14.2086,14.2337,8600.0],["2004-12-28",14.2624,14.3126,14.2301,14.2588,11000.0],["2004-12-29",14.2409,14.2768,14.1118,14.1727,20200.0],["2004-12-30",14.1692,14.3951,14.1692,14.2696,134400.0],["2004-12-31",14.2588,14.3306,14.2194,14.223,29000.0],["2005-01-03",14.2481,14.2947,14.0795,14.101,41600.0],["2005-01-04",14.101,14.1548,14.0436,14.101,81200.0],["2005-01-05",14.1333,14.1656,13.7495,13.8858,326400.0],["2005-01-06",13.8463,14.1118,13.832,13.9181,257400.0],["2005-01-07",13.936,14.0113,13.7172,13.9934,213000.0],["2005-01-10",14.0257,14.1369,13.9862,14.0831,104200.0],["2005-01-11",13.9647,13.979,13.6849,13.8642,62400.0],["2005-01-12",13.8463,13.9898,13.7782,13.936,50400.0],["2005-01-13",13.9719,13.9719,13.5809,13.7172,47000.0],["2005-01-14",13.7746,13.9539,13.7746,13.8033,26800.0],["2005-01-18",13.7746,14.0257,13.7387,13.9719,91600.0],["2005-01-19",13.936,14.0795,13.8714,13.8965,421600.0],["2005-01-20",13.8607,13.8607,13.5952,13.6885,110800.0],["2005-01-21",13.71,13.7208,13.4159,13.4768,49200.0],["2005-01-24",13.4876,13.6311,13.38,13.5988,45800.0],["2005-01-25",13.6311,13.7746,13.6311,13.6777,60600.0],["2005-01-26",13.7028,13.8463,13.667,13.8463,28000.0],["2005-01-27",13.8822,14.0579,13.8642,13.9611,89200.0],["2005-01-28",13.9898,14.058,13.7674,13.9181,52000.0],["2005-01-31",13.9539,14.0257,13.832,13.8858,50400.0],["2005-02-01",13.9181,14.1548,13.8858,14.1512,173400.0],["2005-02-02",14.0795,14.0974,13.8391,14.0257,59200.0],["2005-02-03",14.0795,14.0795,13.8642,13.9324,25600.0],["2005-02-04",13.8822,13.8822,13.7566,13.7961,48000.0],["2005-02-07",13.7925,13.8284,13.7387,13.7925,24600.0],["2005-02-08",13.7782,13.7961,13.7028,13.7638,41800.0],["2005-02-09",13.7638,13.7638,13.649,13.7387,59000.0],["2005-02-10",13.6849,13.8069,13.6634,13.7782,79000.0],["2005-02-11",13.7602,13.8822,13.7315,13.8427,64800.0],["2005-02-14",13.8607,13.8822,13.7746,13.8391,57000.0],["2005-02-15",13.8033,13.8499,13.6562,13.6813,56800.0],["2005-02-16",13.7028,13.8104,13.667,13.6705,56800.0],["2005-02-17",13.6741,13.9181,13.667,13.8104,72400.0],["2005-02-18",13.8284,13.8894,13.6634,13.6885,30800.0],["2005-02-22",14.0257,14.0831,13.5629,13.667,81800.0],["2005-02-23",13.6849,13.9898,13.6849,13.8499,72600.0],["2005-02-24",13.8607,14.0988,13.8174,14.0916,107600.0],["2005-02-25",14.0555,14.2071,14.0195,14.1349,58000.0],["2005-02-28",14.1926,14.2504,14.1493,14.1782,55200.0],["2005-03-01",14.2215,14.2504,14.1602,14.1782,79600.0],["2005-03-02",14.1602,14.3622,14.1602,14.3261,79200.0],["2005-03-03",14.3081,14.4271,14.2864,14.4199,45000.0],["2005-03-04",14.4271,14.4271,14.3225,14.4163,37000.0],["2005-03-07",14.3947,14.6544,14.3622,14.64,53200.0],["2005-03-08",14.6111,14.6941,14.6039,14.6652,48800.0],["2005-03-09",14.6111,14.658,14.5606,14.6292,55000.0],["2005-03-10",14.6652,14.723,14.6003,14.6833,43400.0],["2005-03-11",14.6472,14.7194,14.6472,14.6869,45400.0],["2005-03-14",14.7085,14.723,14.5606,14.5606,28200.0],["2005-03-15",14.5967,14.6075,14.1385,14.1782,62200.0],["2005-03-16",14.0916,14.3045,14.0808,14.0844,45000.0],["2005-03-17",14.0988,14.1024,13.9617,14.0231,43400.0],["2005-03-18",14.0231,14.0483,13.6551,13.8174,94000.0],["2005-03-21",13.8174,13.8174,13.7092,13.7633,32400.0],["2005-03-22",13.8174,13.9545,13.7814,13.8715,71000.0],["2005-03-23",13.8174,13.8174,13.7056,13.7453,52800.0],["2005-03-24",13.8355,13.9617,13.7272,13.7705,51800.0],["2005-03-28",13.7705,13.8174,13.7633,13.7814,35200.0],["2005-03-29",13.7669,13.7994,13.7092,13.7741,60600.0],["2005-03-30",13.7525,13.9942,13.7525,13.9184,70000.0],["2005-03-31",13.9004,14.0159,13.8752,13.9581,38800.0],["2005-04-01",13.9365,14.0303,13.8391,13.9257,60200.0],["2005-04-04",13.9329,14.2504,13.9329,14.1457,60000.0],["2005-04-05",14.1457,14.2431,14.0519,14.088,43200.0],["2005-04-06",14.0736,14.1565,14.0339,14.0591,21200.0],["2005-04-07",14.0339,14.1349,14.0339,14.0988,17800.0],["2005-04-08",14.0808,14.0988,13.8066,13.8102,23200.0],["2005-04-11",13.7994,13.8427,13.7092,13.7381,21600.0],["2005-04-12",13.7164,13.8138,13.6226,13.8138,32400.0],["2005-04-13",13.7958,13.8643,13.7958,13.8066,36400.0],["2005-04-14",13.8535,13.8824,13.637,13.637,36000.0],["2005-04-15",13.6551,13.6551,13.3593,13.3701,30600.0],["2005-04-18",13.3665,13.4098,13.0815,13.2474,60200.0],["2005-04-19",13.2474,13.2871,13.168,13.2294,36200.0],["2005-04-20",13.2582,13.2582,13.0382,13.1608,39800.0],["2005-04-21",13.2041,13.6587,13.2041,13.6443,51800.0],["2005-04-22",13.6659,13.6659,13.2186,13.3196,42200.0],["2005-04-25",13.3196,13.3448,13.2222,13.3124,12600.0],["2005-04-26",13.2943,13.2943,13.0598,13.132,25600.0],["2005-04-27",13.0959,13.0959,12.9588,12.9804,26200.0],["2005-04-28",13.0237,13.0237,12.847,12.8939,23200.0],["2005-04-29",12.8614,12.8903,12.7784,12.8217,31400.0],["2005-05-02",12.8217,13.1428,12.6449,12.7171,75000.0],["2005-05-03",12.6305,12.7532,12.5439,12.5656,43200.0],["2005-05-04",12.5547,12.8434,12.5547,12.7892,69000.0],["2005-05-05",12.7712,12.8614,12.7243,12.8542,57000.0],["2005-05-06",12.9155,13.0779,12.8794,12.9335,37400.0],["2005-05-09",13.0057,13.1103,12.9877,13.0598,54800.0],["2005-05-10",13.0779,13.0887,12.9805,13.0418,77800.0],["2005-05-11",12.9913,13.0057,12.847,12.9696,57800.0],["2005-05-12",13.0598,13.0851,12.9696,12.9913,65800.0],["2005-05-13",13.0273,13.0382,12.8073,12.9913,49400.0],["2005-05-16",13.0237,13.0526,12.9949,13.0057,45800.0],["2005-05-17",12.9877,13.3051,12.9696,13.2186,33000.0],["2005-05-18",13.2186,13.619,13.2186,13.5649,71600.0],["2005-05-19",13.601,13.7814,13.601,13.7597,37000.0],["2005-05-20",13.7272,13.9365,13.6948,13.8174,41200.0],["2005-05-23",13.8174,13.821,13.6082,13.6876,45200.0],["2005-05-24",13.7236,13.9942,13.6407,13.8752,41800.0],["2005-05-25",13.8319,13.9365,13.7453,13.8715,85200.0],["2005-05-26",13.8607,13.8679,13.7264,13.7264,102400.0],["2005-05-27",13.7518,13.8135,13.7192,13.7663,47400.0],["2005-05-31",13.7881,13.8171,13.5341,13.5341,50600.0],["2005-06-01",13.5414,13.6575,13.5341,13.6139,58400.0],["2005-06-02",13.6067,13.7155,13.5922,13.7155,40400.0],["2005-06-03",13.7881,13.7881,13.5776,13.6103,59400.0],["2005-06-06",13.6067,13.6974,13.5268,13.643,35600.0],["2005-06-07",13.6429,13.6647,13.5522,13.6067,54000.0],["2005-06-08",13.5704,13.5885,13.262,13.262,36400.0],["2005-06-09",13.1894,13.262,13.1023,13.2583,55600.0],["2005-06-10",13.349,13.4216,13.3418,13.3781,34200.0],["2005-06-13",13.2874,13.3309,13.2075,13.2837,19600.0],["2005-06-14",13.3164,13.4615,13.2801,13.4615,14200.0],["2005-06-15",13.4434,13.4797,13.3744,13.4252,56600.0],["2005-06-16",13.418,13.4797,13.389,13.4252,72400.0],["2005-06-17",13.516,13.5595,13.4434,13.4543,80200.0],["2005-06-20",13.4543,13.476,13.3672,13.3781,37600.0],["2005-06-21",13.3817,13.389,13.2184,13.2184,40400.0],["2005-06-22",13.2221,13.2221,13.0443,13.1168,82600.0],["2005-06-23",13.1531,13.1531,12.881,12.881,100000.0],["2005-06-24",12.8846,12.8846,12.6633,12.6633,68400.0],["2005-06-27",12.685,12.7612,12.6669,12.7104,41000.0],["2005-06-28",12.7104,12.9028,12.7104,12.9028,26600.0],["2005-06-29",12.9354,12.9826,12.7504,12.8048,97400.0],["2005-06-30",12.8048,12.9354,12.8048,12.8483,96800.0],["2005-07-01",12.8084,12.8737,12.754,12.8447,149000.0],["2005-07-05",12.7903,12.8266,12.7612,12.8266,27600.0],["2005-07-06",12.8265,12.8265,12.6887,12.7177,43000.0],["2005-07-07",12.6451,12.8556,12.6451,12.8338,43200.0],["2005-07-08",12.8302,13.1096,12.8265,12.9535,109200.0],["2005-07-11",12.9717,13.4797,12.9717,13.2329,88000.0],["2005-07-12",13.2511,13.4869,13.2511,13.349,41600.0],["2005-07-13",13.3708,13.389,13.2837,13.291,113400.0],["2005-07-14",13.3164,13.3309,13.0842,13.1277,17800.0],["2005-07-15",13.1313,13.2946,13.0697,13.2765,17000.0],["2005-07-18",13.2765,13.3164,13.1894,13.2837,19200.0],["2005-07-19",13.32,13.4615,13.2982,13.4216,21800.0],["2005-07-20",13.389,13.516,13.3237,13.5014,54800.0],["2005-07-21",13.4978,13.516,13.3817,13.4071,38400.0],["2005-07-22",13.4797,13.5087,13.4289,13.4688,74800.0],["2005-07-25",13.4978,13.5958,13.4434,13.5014,53400.0],["2005-07-26",13.5232,13.6176,13.447,13.4797,59400.0],["2005-07-27",13.516,13.5377,13.2874,13.4978,38800.0],["2005-07-28",13.5341,13.5704,13.4252,13.5341,50000.0],["2005-07-29",13.5377,13.5994,13.2946,13.4252,47600.0],["2005-08-01",13.9695,14.8621,13.9586,14.4485,242200.0],["2005-08-02",14.2416,15.2939,14.2416,14.6263,221200.0],["2005-08-03",14.6299,14.7097,14.5501,14.5501,51000.0],["2005-08-04",14.5755,14.5755,14.2852,14.3868,82600.0],["2005-08-05",14.4049,14.4049,14.0965,14.1364,51800.0],["2005-08-08",14.1509,14.3432,14.1509,14.1872,24600.0],["2005-08-09",14.2126,14.2598,14.0167,14.0203,24600.0],["2005-08-10",14.0058,14.3505,14.0058,14.1981,58000.0],["2005-08-11",14.1509,14.4521,14.1255,14.4521,48800.0],["2005-08-12",14.4521,14.4521,14.2416,14.2598,23800.0],["2005-08-15",14.2852,14.4594,14.2598,14.4594,18200.0],["2005-08-16",14.4412,14.4412,14.0856,14.0856,21000.0],["2005-08-17",14.1074,14.1872,14.0711,14.1546,50400.0],["2005-08-18",14.1546,14.3178,14.0784,14.2162,25200.0],["2005-08-19",14.2199,14.4049,14.2126,14.3759,22600.0],["2005-08-22",14.3578,14.4085,13.9695,14.082,60000.0],["2005-08-23",14.1509,14.2054,14.0784,14.1509,29200.0],["2005-08-24",14.1509,14.2416,14.1509,14.2054,25400.0],["2005-08-25",14.2416,14.3904,14.2054,14.3215,36200.0],["2005-08-26",14.2598,14.2598,13.8969,13.9659,68000.0],["2005-08-29",14.0133,14.2323,14.0133,14.141,52200.0],["2005-08-30",14.0863,14.1484,13.8345,13.8345,63200.0],["2005-08-31",13.8345,13.9111,13.798,13.8455,49000.0],["2005-09-01",13.8673,14.0097,13.7761,13.8126,65200.0],["2005-09-02",13.7579,14.017,13.7579,13.8528,49200.0],["2005-09-06",13.8893,14.1593,13.8893,13.9695,118600.0],["2005-09-07",13.933,13.9622,13.8345,13.882,95200.0],["2005-09-08",13.8564,13.8856,13.8199,13.8491,52200.0],["2005-09-09",13.8527,14.0717,13.8527,13.9294,199600.0],["2005-09-12",13.9586,14.3162,13.9586,14.2323,127200.0],["2005-09-13",14.214,14.3162,14.214,14.2432,119200.0],["2005-09-14",14.3162,14.3162,14.1958,14.2359,126000.0],["2005-09-15",14.2432,14.3235,14.2323,14.2761,86200.0],["2005-09-16",14.4221,14.4841,14.3418,14.3892,157200.0],["2005-09-19",14.4074,14.4439,14.2505,14.371,178600.0],["2005-09-20",14.4075,14.4476,14.3126,14.3892,92200.0],["2005-09-21",14.3892,14.506,14.287,14.3199,149200.0],["2005-09-22",14.2688,14.3272,14.1921,14.1921,123400.0],["2005-09-23",14.1958,14.2323,14.1775,14.1775,22200.0],["2005-09-26",14.1958,14.3418,14.1958,14.2323,74400.0],["2005-09-27",14.225,14.5388,14.225,14.5242,78000.0],["2005-09-28",14.495,14.5315,14.1265,14.1666,70800.0],["2005-09-29",14.2323,14.5972,14.1921,14.5863,161200.0],["2005-09-30",14.5972,15.0753,14.5972,14.9548,72400.0],["2005-10-03",14.9913,15.2395,14.9548,15.1081,195000.0],["2005-10-04",15.1446,15.2066,15.0899,15.0899,54600.0],["2005-10-05",15.0789,15.0826,14.8235,14.8235,78000.0],["2005-10-06",14.8089,14.8089,14.6483,14.7432,64600.0],["2005-10-07",14.7614,14.8454,14.7359,14.8016,42400.0],["2005-10-10",14.8052,14.8782,14.7614,14.7614,48200.0],["2005-10-11",14.7797,14.9439,14.7797,14.8746,91000.0],["2005-10-12",14.9111,14.9804,14.422,14.4622,83400.0],["2005-10-13",14.4439,15.0205,14.3673,14.7432,83400.0],["2005-10-14",14.7797,14.9731,14.7797,14.8709,58800.0],["2005-10-17",14.8709,14.8928,14.6374,14.7067,37800.0],["2005-10-18",14.6155,14.6373,14.4038,14.506,60200.0],["2005-10-19",14.5023,14.6629,14.4148,14.4914,99200.0],["2005-10-20",14.4877,14.6593,14.4804,14.5242,127600.0],["2005-10-21",14.5279,14.8016,14.5279,14.7249,74800.0],["2005-10-24",14.8162,15.1629,14.787,15.1629,44200.0],["2005-10-25",15.1629,15.1848,14.8089,14.8308,128200.0],["2005-10-26",14.8308,14.8892,14.7979,14.8709,55000.0],["2005-10-27",15.0899,15.3271,15.0899,15.3125,116000.0],["2005-10-28",15.3234,15.6701,15.1811,15.5278,119600.0],["2005-10-31",15.5387,15.9657,15.5241,15.8927,112800.0],["2005-11-01",15.838,15.8526,15.692,15.7394,125000.0],["2005-11-02",15.7394,16.3197,15.7248,16.2394,183000.0],["2005-11-03",16.4219,16.5569,15.9292,16.1482,569200.0],["2005-11-04",16.2394,16.6773,16.2212,16.5496,227400.0],["2005-11-07",16.7831,17.648,16.7175,17.3524,529200.0],["2005-11-08",16.9145,17.6188,16.9145,17.305,311200.0],["2005-11-09",17.0787,17.4473,17.0021,17.0131,141000.0],["2005-11-10",17.0167,17.0276,16.7211,16.8999,128600.0],["2005-11-11",16.9036,17.0568,16.7722,16.7904,186400.0],["2005-11-14",16.7904,16.816,16.7211,16.7904,121600.0],["2005-11-15",16.7722,16.8525,16.4802,16.6664,174000.0],["2005-11-16",16.6664,16.7831,16.3635,16.7503,110800.0],["2005-11-17",16.7795,17.0058,16.7795,16.9875,125800.0],["2005-11-18",17.0568,17.1371,16.8963,16.9255,147400.0],["2005-11-21",16.889,16.9109,16.4584,16.8123,119600.0],["2005-11-22",16.8087,16.9474,16.7175,16.7977,70000.0],["2005-11-23",16.878,16.9328,16.7503,16.8744,105800.0],["2005-11-25",16.9109,16.9328,16.8634,16.8999,24000.0],["2005-11-28",16.8669,16.9293,16.5443,16.5443,116800.0],["2005-11-29",16.4343,16.8266,16.4343,16.7166,81400.0],["2005-11-30",16.7166,17.2043,16.6102,17.2043,201800.0],["2005-12-01",17.2006,17.7103,17.1969,17.6956,174000.0],["2005-12-02",17.6553,18.0403,17.5269,18.0403,162200.0],["2005-12-05",18.0219,18.2346,17.9119,18.1063,243600.0],["2005-12-06",18.1209,18.4326,18.1209,18.3043,190400.0],["2005-12-07",18.3116,18.3153,17.9669,18.2529,227600.0],["2005-12-08",18.2786,18.4986,18.2786,18.429,147600.0],["2005-12-09",18.3153,18.6123,18.2969,18.5169,80000.0],["2005-12-12",18.5169,18.7516,18.5169,18.7003,117400.0],["2005-12-13",18.7003,18.9349,18.7003,18.9349,60800.0],["2005-12-14",18.9423,19.232,18.9093,18.9973,100000.0],["2005-12-15",19.067,19.1476,18.8506,18.9496,128800.0],["2005-12-16",19.001,19.1586,18.8323,18.9973,147400.0],["2005-12-19",19.012,19.0486,18.5829,18.6233,101600.0],["2005-12-20",18.6636,18.7736,18.5389,18.7003,63400.0],["2005-12-21",18.7003,18.8653,18.572,18.627,85400.0],["2005-12-22",18.6636,19.089,18.6636,18.9423,86200.0],["2005-12-23",18.9386,19.1183,18.9386,19.0046,51000.0],["2005-12-27",19.067,19.1036,18.9496,18.9533,59800.0],["2005-12-28",18.9936,19.0853,18.9826,19.067,48600.0],["2005-12-29",19.0156,19.122,19.012,19.0266,73400.0],["2005-12-30",19.0266,19.1623,19.0266,19.067,72800.0],["2006-01-03",19.0853,19.2026,19.0046,19.177,95800.0],["2006-01-04",19.1733,19.65,19.0853,19.65,94000.0],["2006-01-05",19.65,19.7453,19.243,19.243,239000.0],["2006-01-06",19.3346,19.5986,19.287,19.3603,175800.0],["2006-01-09",19.3933,19.5436,19.3676,19.4703,58400.0],["2006-01-10",19.4703,19.562,19.4703,19.518,84400.0],["2006-01-11",19.518,19.6133,19.4593,19.6096,59000.0],["2006-01-12",19.5803,19.6463,19.4703,19.4703,103600.0],["2006-01-13",19.4446,19.6976,19.4336,19.6133,63600.0],["2006-01-17",19.5216,19.5216,19.034,19.1586,108600.0],["2006-01-18",19.122,19.144,19.0376,19.1183,120600.0],["2006-01-19",19.1403,19.9103,19.1036,19.881,68400.0],["2006-01-20",19.892,20.068,19.6023,19.6023,55000.0],["2006-01-23",19.6353,19.925,19.6353,19.815,32000.0],["2006-01-24",19.8553,20.002,19.6096,19.76,104400.0],["2006-01-25",19.7636,19.9103,19.7013,19.749,32200.0],["2006-01-26",19.7453,19.8003,19.672,19.8003,42000.0],["2006-01-27",19.8186,20.0936,19.8113,19.98,60800.0],["2006-01-30",19.947,20.1743,19.584,19.7123,93200.0],["2006-01-31",19.6903,19.9176,19.6353,19.8736,63800.0],["2006-02-01",19.9176,20.3503,19.8993,20.3503,113200.0],["2006-02-02",20.3466,20.3466,19.9323,20.1046,43600.0],["2006-02-03",20.1046,20.1046,19.7196,19.848,69200.0],["2006-02-06",19.8186,20.2403,19.7783,20.2036,57400.0],["2006-02-07",19.9836,20.3136,19.7966,19.8076,77400.0],["2006-02-08",19.8296,20.0643,19.661,19.7636,53200.0],["2006-02-09",19.782,19.8736,19.0046,19.1403,140200.0],["2006-02-10",19.1403,19.287,19.0486,19.2136,74400.0],["2006-02-13",19.2686,19.3236,19.0816,19.199,110600.0],["2006-02-14",19.287,19.4996,19.2136,19.4703,106400.0],["2006-02-15",19.507,19.7636,19.3566,19.5913,79200.0],["2006-02-16",19.5913,19.5986,19.2686,19.3456,79800.0],["2006-02-17",19.353,19.705,19.1843,19.7013,77000.0],["2006-02-21",18.7003,18.8396,16.9403,18.836,646800.0],["2006-02-22",18.8176,18.8983,17.8753,17.9559,236200.0],["2006-02-23",17.9303,17.9303,17.1786,17.2336,252200.0],["2006-02-24",17.252,17.462,17.241,17.3662,201600.0],["2006-02-27",17.3146,17.5873,17.1857,17.462,190800.0],["2006-02-28",17.4436,17.7051,17.1636,17.2041,132600.0],["2006-03-01",17.241,17.241,16.8394,16.8947,148000.0],["2006-03-02",16.6921,16.6921,16.051,16.2463,564400.0],["2006-03-03",15.8411,16.1726,15.8411,15.9921,299600.0],["2006-03-06",16.1726,17.2778,16.1726,17.241,488400.0],["2006-03-07",17.1489,17.2594,16.6147,16.9757,176400.0],["2006-03-08",16.5778,17.0089,16.5778,16.8505,243600.0],["2006-03-09",16.8505,17.7457,16.821,17.5799,165400.0],["2006-03-10",17.4988,17.8304,17.4878,17.6315,163400.0],["2006-03-13",17.6315,17.7788,17.6315,17.7015,68000.0],["2006-03-14",17.6278,17.8193,17.5725,17.8157,68600.0],["2006-03-15",17.8157,18.2319,17.8157,18.2135,108800.0],["2006-03-16",18.2541,18.4714,18.2541,18.3683,80400.0],["2006-03-17",18.3719,18.4456,18.2172,18.3977,192800.0],["2006-03-20",18.3719,18.593,18.3646,18.4677,88200.0],["2006-03-21",18.4567,18.6077,18.1067,18.1067,77000.0],["2006-03-22",18.1067,18.4456,18.0035,18.4162,92600.0],["2006-03-23",18.3462,18.4162,18.1951,18.4162,63000.0],["2006-03-24",18.3646,18.4125,18.3277,18.3277,44400.0],["2006-03-27",18.2541,18.7882,18.2062,18.6409,77000.0],["2006-03-28",18.5488,18.8803,18.5488,18.7109,67200.0],["2006-03-29",18.6851,18.9503,18.6851,18.9135,110600.0],["2006-03-30",18.9135,19.2119,18.9135,19.0608,93400.0],["2006-03-31",19.0829,19.4071,19.0461,19.2745,105800.0],["2006-04-03",19.2561,19.7461,19.1935,19.5508,115400.0],["2006-04-04",19.525,19.8234,19.4219,19.5287,63800.0],["2006-04-05",19.5361,19.6982,19.4182,19.6724,41000.0],["2006-04-06",19.6613,19.7387,19.5913,19.6577,52600.0],["2006-04-07",19.6576,19.6724,18.803,18.8066,88600.0],["2006-04-10",18.8066,18.9503,18.5488,18.5488,56000.0],["2006-04-11",18.5488,18.5856,18.2651,18.2688,71800.0],["2006-04-12",18.2356,18.5267,18.1877,18.2209,55600.0],["2006-04-13",18.1841,18.9908,18.0183,18.803,87000.0],["2006-04-17",18.7919,18.8877,18.674,18.8619,53400.0],["2006-04-18",18.8988,19.1493,18.8619,19.0829,80600.0],["2006-04-19",19.0461,19.0608,18.7661,18.8803,74000.0],["2006-04-20",18.8435,18.8987,18.4751,18.4935,62800.0],["2006-04-21",18.6777,18.873,18.6409,18.6924,91200.0],["2006-04-24",18.7146,18.8066,18.4419,18.6814,64200.0],["2006-04-25",18.6777,18.7882,18.2688,18.3535,76200.0],["2006-04-26",18.3462,18.7882,18.3277,18.733,67800.0],["2006-04-27",18.9724,18.9724,18.2393,18.453,114000.0],["2006-04-28",18.5856,18.9908,18.5672,18.7366,94600.0],["2006-05-01",18.7403,18.9098,18.7403,18.8066,141800.0],["2006-05-02",18.8066,19.1382,18.8066,19.1382,163800.0],["2006-05-03",19.1529,19.8013,19.0461,19.5987,123000.0],["2006-05-04",19.6687,20.3281,19.6687,20.3281,131800.0],["2006-05-05",20.2987,20.2987,19.9524,19.9524,83000.0],["2006-05-08",19.9303,19.945,19.4882,19.6687,41600.0],["2006-05-09",19.7092,19.8013,19.654,19.7203,39600.0],["2006-05-10",19.6834,20.2913,19.6834,20.1329,59200.0],["2006-05-11",20.1329,20.1329,18.8251,18.8619,93600.0],["2006-05-12",18.8251,18.9024,18.6777,18.7256,110400.0],["2006-05-15",18.7256,18.7514,17.882,18.2356,84800.0],["2006-05-16",18.2356,19.0829,18.1877,18.7993,188800.0],["2006-05-17",18.8251,19.8418,18.8251,19.4919,140800.0],["2006-05-18",19.5287,19.6392,19.1603,19.1603,62600.0],["2006-05-19",19.1198,19.1493,18.383,18.8251,53400.0],["2006-05-22",18.733,18.733,17.8488,17.9114,187400.0],["2006-05-23",17.9483,18.1067,17.8267,17.8414,134800.0],["2006-05-24",17.8857,17.9372,17.4988,17.6683,129000.0],["2006-05-25",17.742,17.7972,17.7199,17.7751,77800.0],["2006-05-26",17.8121,17.9787,17.8121,17.9491,86400.0],["2006-05-30",17.8566,17.9306,17.579,17.5827,320000.0],["2006-05-31",17.579,19.0593,17.579,18.3747,199000.0],["2006-06-01",18.4006,18.4302,17.9824,18.2266,109800.0],["2006-06-02",18.2266,18.5523,18.1156,18.5153,58600.0],["2006-06-05",18.4857,18.5782,18.1156,18.1156,88800.0],["2006-06-06",18.1156,18.1341,17.7566,17.9676,191400.0],["2006-06-07",17.9861,18.3747,17.8602,17.8602,188800.0],["2006-06-08",17.8603,17.8714,17.2644,17.801,156400.0],["2006-06-09",17.8381,17.975,17.4569,17.4717,108000.0],["2006-06-12",17.4865,17.5975,17.3902,17.3939,79200.0],["2006-06-13",17.3384,17.579,17.2829,17.3051,107600.0],["2006-06-14",17.4495,17.8936,17.4495,17.7381,85600.0],["2006-06-15",17.8196,18.0231,17.7455,17.9158,64200.0],["2006-06-16",17.9158,17.938,17.3976,17.5161,269000.0],["2006-06-19",17.542,17.5605,17.3495,17.405,90800.0],["2006-06-20",17.4014,17.4939,17.1349,17.4125,105200.0],["2006-06-21",17.4125,17.8936,17.4125,17.6308,53400.0],["2006-06-22",17.5864,17.6789,17.1793,17.3014,84400.0],["2006-06-23",17.2274,17.8381,17.2052,17.3717,59000.0],["2006-06-26",17.5605,17.801,17.3458,17.7603,77200.0],["2006-06-27",17.764,17.9121,17.431,17.5975,130800.0],["2006-06-28",17.653,18.234,17.653,18.1156,73400.0],["2006-06-29",18.2081,19.2148,18.2081,19.2074,94600.0],["2006-06-30",19.2074,19.2888,18.4265,18.6078,145400.0],["2006-07-03",18.6078,18.6115,18.2007,18.3118,58200.0],["2006-07-05",18.0971,18.4746,18.0971,18.3636,55800.0],["2006-07-06",18.3932,18.6522,18.334,18.5042,94800.0],["2006-07-07",18.4487,18.6892,18.3155,18.5782,121800.0],["2006-07-10",18.5967,19.3369,18.5856,18.7596,129800.0],["2006-07-11",18.7448,18.7448,18.1896,18.6707,81400.0],["2006-07-12",18.6337,18.6559,18.1341,18.1489,60200.0],["2006-07-13",18.1489,18.1489,17.431,17.4384,103800.0],["2006-07-14",17.3754,17.3754,16.7426,17.2496,110400.0],["2006-07-17",17.2089,17.2089,16.4354,16.4391,107000.0],["2006-07-18",16.5057,16.5724,16.3503,16.5724,147600.0],["2006-07-19",16.5983,17.4828,16.5983,17.3755,94200.0],["2006-07-20",17.3754,17.542,16.8758,16.898,86200.0],["2006-07-21",16.898,16.898,16.5057,16.6538,80200.0],["2006-07-24",16.7056,17.1423,16.7056,17.1275,104400.0],["2006-07-25",17.1534,17.7862,17.1164,17.5901,78000.0],["2006-07-26",17.4384,17.7196,16.9869,17.4754,69500.0],["2006-07-27",17.616,17.6308,16.5798,16.6464,65700.0],["2006-07-28",16.7944,17.4606,16.7574,17.2237,71300.0],["2006-07-31",17.1127,17.8307,16.9573,17.5938,68200.0],["2006-08-01",18.2081,19.4294,17.653,19.0963,187400.0],["2006-08-02",19.1037,19.1037,18.0527,18.9779,113800.0],["2006-08-03",18.7929,19.1704,18.5782,18.8595,82900.0],["2006-08-04",19.1555,19.1778,17.7936,18.0675,105800.0],["2006-08-07",17.9121,18.0527,17.5124,17.9343,109300.0],["2006-08-08",17.764,18.0527,17.505,17.5716,108200.0],["2006-08-09",17.6604,17.9121,17.1719,17.2459,60200.0],["2006-08-10",17.0609,17.1793,16.4761,16.676,78400.0],["2006-08-11",16.5724,16.8684,16.2615,16.6242,87100.0],["2006-08-14",16.6538,17.3199,16.6538,16.7426,61500.0],["2006-08-15",16.9276,17.3421,16.6908,17.1867,60900.0],["2006-08-16",17.1423,17.3717,17.0313,17.3051,49300.0],["2006-08-17",17.2015,18.0083,17.1941,17.9269,188200.0],["2006-08-18",18.0749,18.4672,17.8307,18.3192,73200.0],["2006-08-21",18.2451,18.2896,17.9269,18.1489,69300.0],["2006-08-22",18.0971,18.5116,18.0527,18.3858,73600.0],["2006-08-23",18.4302,18.63,18.1637,18.5708,116700.0],["2006-08-24",18.6966,18.6966,18.2822,18.556,90100.0],["2006-08-25",18.5042,18.6448,18.3562,18.408,61300.0],["2006-08-28",18.4154,18.9039,18.4154,18.8891,90700.0],["2006-08-29",18.9486,19.5286,18.6809,19.2981,184600.0],["2006-08-30",19.3353,19.6402,19.194,19.4915,110400.0],["2006-08-31",19.6328,20.2351,19.5212,20.1236,152300.0],["2006-09-01",19.9748,20.2946,19.6774,19.9228,263400.0],["2006-09-05",19.8707,20.5921,19.8559,20.5475,147400.0],["2006-09-06",20.3616,20.3616,19.3353,19.432,93800.0],["2006-09-07",19.3427,19.8484,19.2461,19.551,122400.0],["2006-09-08",19.6699,19.7071,19.0453,19.194,99200.0],["2006-09-11",19.1494,19.1494,18.376,18.6511,87900.0],["2006-09-12",18.7478,19.3204,18.6809,19.1048,67400.0],["2006-09-13",19.1494,19.3279,18.8147,18.9635,98500.0],["2006-09-14",18.9635,18.9635,18.5098,18.5768,91700.0],["2006-09-15",18.5173,19.7517,18.5173,18.8296,210300.0],["2006-09-18",18.6957,18.9263,18.4429,18.5916,64900.0],["2006-09-19",18.5544,18.6437,18.0636,18.5991,55100.0],["2006-09-20",18.7478,19.246,18.7032,18.9635,74800.0],["2006-09-21",18.9411,19.1494,18.2198,18.4057,42400.0],["2006-09-22",18.3685,18.3685,17.4836,17.6695,62900.0],["2006-09-25",17.7587,18.0562,17.6026,17.8851,163000.0],["2006-09-26",17.8851,18.5321,17.8331,18.2942,61800.0],["2006-09-27",18.257,18.7478,18.19,18.3016,98700.0],["2006-09-28",18.4131,18.6734,18.2198,18.3239,49700.0],["2006-09-29",18.376,18.5544,18.0859,18.1008,57700.0],["2006-10-02",17.9893,18.2124,17.8108,17.848,50100.0],["2006-10-03",17.7885,18.2719,17.3274,17.9521,69200.0],["2006-10-04",17.9446,18.3536,17.7736,18.3462,44800.0],["2006-10-05",18.2495,18.7404,18.1826,18.6511,41500.0],["2006-10-06",18.6586,18.7552,18.3611,18.6809,29100.0],["2006-10-09",18.6809,19.0304,18.3611,18.956,77900.0],["2006-10-10",19.0378,19.0378,18.6809,18.7775,50700.0],["2006-10-11",18.7775,19.0527,18.5916,18.6734,39100.0],["2006-10-12",18.7404,19.6923,18.7404,19.603,52100.0],["2006-10-13",19.6848,20.0641,19.5584,19.7741,60600.0],["2006-10-16",19.9079,20.1831,19.6848,19.7443,52900.0],["2006-10-17",19.6476,20.079,19.6328,20.0046,35500.0],["2006-10-18",20.3764,20.4508,20.1682,20.3764,89500.0],["2006-10-19",20.2649,20.4136,19.9005,20.3839,84300.0],["2006-10-20",20.4508,20.4508,19.9823,19.9823,91900.0],["2006-10-23",19.6402,19.6699,19.2237,19.3204,94100.0],["2006-10-24",19.3278,19.3725,18.9337,19.1271,64100.0],["2006-10-25",19.1866,19.5138,18.5842,19.2535,116700.0],["2006-10-26",19.4468,20.8152,19.4468,20.8152,116100.0],["2006-10-27",20.8152,20.8152,20.3021,20.4062,93300.0],["2006-10-30",20.3318,20.6218,20.2351,20.607,85600.0],["2006-10-31",20.5103,20.7334,20.1533,20.5623,115800.0],["2006-11-01",20.6739,20.7036,20.079,20.1905,78700.0],["2006-11-02",20.0046,20.897,19.6699,20.8301,134400.0],["2006-11-03",20.8226,20.9342,20.7557,20.8375,134500.0],["2006-11-06",21.0903,21.6407,21.0829,21.4473,93100.0],["2006-11-07",21.4845,21.6704,20.8672,20.9714,59200.0],["2006-11-08",20.8226,21.5365,20.8152,21.4176,64100.0],["2006-11-09",21.5068,21.5068,20.7557,20.7631,78700.0],["2006-11-10",20.7483,21.425,20.7483,21.2986,56000.0],["2006-11-13",21.3432,21.5514,21.068,21.1796,92300.0],["2006-11-14",21.1796,21.596,21.1721,21.5663,110600.0],["2006-11-15",21.5663,22.3471,21.4993,21.9604,133700.0],["2006-11-16",22.0943,22.5033,21.5812,21.6555,72400.0],["2006-11-17",21.6555,22.2133,21.3952,22.124,80400.0],["2006-11-20",22.0497,22.1463,21.5588,21.715,39000.0],["2006-11-21",21.7522,22.1835,21.7522,22.0125,36400.0],["2006-11-22",22.0125,22.0497,21.715,21.9084,59700.0],["2006-11-24",21.7225,22.0645,21.6778,21.9009,20800.0],["2006-11-27",21.7522,21.8117,21.4324,21.5142,65200.0],["2006-11-28",21.5366,21.7233,21.3798,21.6038,90500.0],["2006-11-29",21.8129,22.0519,21.4246,21.6263,55700.0],["2006-11-30",21.6934,21.7681,21.5217,21.6934,133900.0],["2006-12-01",21.7607,21.798,21.3873,21.6636,88800.0],["2006-12-04",21.6636,22.0594,21.6486,22.0594,59900.0],["2006-12-05",22.1788,22.3954,21.5889,21.7159,57500.0],["2006-12-06",21.6934,21.798,21.574,21.7084,75300.0],["2006-12-07",21.686,22.0295,21.686,21.8876,34400.0],["2006-12-08",21.8727,22.022,21.7383,21.8129,32000.0],["2006-12-11",21.8129,21.9399,21.447,21.5366,35300.0],["2006-12-12",21.5441,21.6487,20.9318,21.3051,38400.0],["2006-12-13",21.4694,21.8279,21.4694,21.7308,42000.0],["2006-12-14",21.8055,22.2311,21.7383,22.0594,26100.0],["2006-12-15",22.0668,22.0967,21.5964,21.6486,64900.0],["2006-12-18",21.7308,21.9175,21.1408,21.1857,48800.0],["2006-12-19",21.0587,21.5366,20.984,21.447,34400.0],["2006-12-20",21.5217,21.9996,21.3724,21.4022,35600.0],["2006-12-21",21.4395,21.8876,21.4022,21.6038,43600.0],["2006-12-22",21.6412,21.6412,21.4097,21.4396,36200.0],["2006-12-26",21.3425,21.9772,21.3425,21.7159,58400.0],["2006-12-27",21.8801,22.4029,21.8727,22.3133,24300.0],["2006-12-28",22.2535,22.4029,21.8503,21.9399,45100.0],["2006-12-29",21.9324,21.9548,21.574,21.6561,59500.0],["2007-01-03",21.8428,22.022,21.0288,21.335,420800.0],["2007-01-04",21.2454,21.7383,21.0512,21.6561,47300.0],["2007-01-05",21.4769,21.4918,20.6928,20.7899,89400.0],["2007-01-08",20.7899,21.5068,20.7227,21.3873,65000.0],["2007-01-09",21.4321,21.6711,21.2977,21.574,105500.0],["2007-01-10",21.4918,21.5964,21.2081,21.3275,102800.0],["2007-01-11",21.3947,21.9996,21.3947,21.8055,63400.0],["2007-01-12",21.8055,22.1266,21.7681,22.1116,41300.0],["2007-01-16",22.1564,22.2311,21.9324,21.9922,42100.0],["2007-01-17",21.9175,22.5149,21.8876,22.2685,53700.0],["2007-01-18",22.2087,22.2087,21.5292,21.5665,64800.0],["2007-01-19",21.559,21.8876,21.3723,21.7009,27600.0],["2007-01-22",21.6935,22.0519,21.6337,22.0071,51200.0],["2007-01-23",22.022,22.3954,21.9548,22.3133,70700.0],["2007-01-24",22.3133,22.4029,22.0146,22.2909,58300.0],["2007-01-25",22.2909,22.3581,21.91,21.9548,66200.0],["2007-01-26",22.0668,23.1795,22.0594,22.8808,174700.0],["2007-01-29",22.8733,23.0451,22.3805,22.4253,77900.0],["2007-01-30",22.3879,23.3214,22.3879,23.075,67400.0],["2007-01-31",22.9928,23.187,22.4701,23.0899,59900.0],["2007-02-01",23.075,23.7545,22.9779,23.7545,62200.0],["2007-02-02",23.8665,23.8665,23.3139,23.6276,41400.0],["2007-02-05",23.5081,23.5529,23.1272,23.3811,67400.0],["2007-02-06",23.4931,23.5977,23.4334,23.4857,108400.0],["2007-02-07",23.523,23.9711,23.4483,23.9412,69400.0],["2007-02-08",23.9561,24.0383,23.8068,23.9337,61800.0],["2007-02-09",23.9337,23.9337,22.5298,22.5821,83000.0],["2007-02-12",22.5821,23.2094,22.5821,23.1347,59600.0],["2007-02-13",23.2617,23.4857,23.0675,23.3961,46300.0],["2007-02-14",23.3961,23.8591,23.3961,23.65,76900.0],["2007-02-15",23.5828,23.6649,23.2019,23.3513,52100.0],["2007-02-16",23.3587,23.3587,22.9107,23.1496,44000.0],["2007-02-20",23.8889,24.3743,23.5156,23.5828,191100.0],["2007-02-21",23.4409,23.6126,23.1048,23.3811,101600.0],["2007-02-22",23.4857,23.5902,22.6344,23.2691,105800.0],["2007-02-23",23.2542,23.2542,22.836,23.0451,75300.0],["2007-02-26",23.2475,24.2746,23.2025,24.2521,132200.0],["2007-02-27",23.8023,23.8023,23.18,23.4274,135800.0],["2007-02-28",23.315,23.3974,22.5353,23.0751,109200.0],["2007-03-01",22.5653,23.1126,22.3329,22.7152,159300.0],["2007-03-02",23.24,23.3525,22.7002,22.8202,104700.0],["2007-03-05",22.5128,22.9401,22.4154,22.4379,92700.0],["2007-03-06",22.7527,23.6148,22.7527,23.4274,89900.0],["2007-03-07",23.375,23.7348,23.2475,23.3675,99400.0],["2007-03-08",23.7273,23.8622,23.5399,23.7498,64400.0],["2007-03-09",23.8622,24.2221,23.7648,23.8547,95800.0],["2007-03-12",23.8173,24.0796,23.7648,24.0497,69900.0],["2007-03-13",23.9147,23.9597,23.6223,23.7348,78600.0],["2007-03-14",23.7348,23.8622,23.4424,23.7573,86100.0],["2007-03-15",23.7573,24.0796,23.7198,24.0796,46400.0],["2007-03-16",24.0796,24.1621,23.9222,24.0422,150800.0],["2007-03-19",24.1696,24.8593,24.0722,24.6044,68600.0],["2007-03-20",24.5519,24.5519,23.8473,24.1546,46900.0],["2007-03-21",24.1471,24.4395,23.9297,24.372,72300.0],["2007-03-22",23.6373,23.9972,23.6223,23.7423,121000.0],["2007-03-23",23.8772,24.3195,23.5849,24.2521,45500.0],["2007-03-26",24.7244,24.8668,23.7123,23.9972,82800.0],["2007-03-27",23.8847,23.8997,23.2175,23.5324,54700.0],["2007-03-28",23.3824,23.7498,23.165,23.5024,154000.0],["2007-03-29",23.5999,23.6973,22.6178,23.1725,100700.0],["2007-03-30",23.2325,23.7648,22.9551,23.6073,92500.0],["2007-04-02",23.6074,23.9672,23.5249,23.9447,114900.0],["2007-04-03",23.9897,24.2746,23.7573,23.8398,103000.0],["2007-04-04",23.8248,24.7544,23.7048,24.7469,172900.0],["2007-04-05",24.7394,24.8818,24.6494,24.7094,63500.0],["2007-04-09",24.7394,24.8143,24.372,24.4245,64100.0],["2007-04-10",24.4545,25.1442,24.4545,24.8143,70500.0],["2007-04-11",24.7993,24.7993,23.7423,24.1021,133500.0],["2007-04-12",24.0272,24.6344,24.0047,24.3945,72400.0],["2007-04-13",24.372,24.5669,24.0796,24.5669,75000.0],["2007-04-16",24.7394,25.3691,24.5744,25.2267,172900.0],["2007-04-17",25.2042,25.2042,24.6269,24.8818,118400.0],["2007-04-18",24.7394,24.8818,24.387,24.4245,71100.0],["2007-04-19",24.2671,24.8068,24.0272,24.402,87300.0],["2007-04-20",24.7918,25.4665,24.4845,25.4665,83200.0],["2007-04-23",25.4141,25.4741,24.7993,24.9868,69700.0],["2007-04-24",24.9268,24.9343,24.2146,24.7844,121400.0],["2007-04-25",24.9493,25.3841,24.7619,25.1892,172000.0],["2007-04-26",25.0392,25.0392,24.0272,24.6794,86400.0],["2007-04-27",24.6569,24.6569,23.9822,24.1996,85000.0],["2007-04-30",24.2746,24.2746,23.9372,24.0047,156400.0],["2007-05-01",23.9972,23.9972,23.165,23.5924,195400.0],["2007-05-02",23.5999,24.2596,23.5924,23.7948,136000.0],["2007-05-03",23.7873,24.327,23.7273,24.1171,122000.0],["2007-05-04",24.1246,24.3495,23.8772,24.0871,82600.0],["2007-05-07",24.0572,24.0572,23.7048,23.8248,101600.0],["2007-05-08",23.7498,23.8098,23.375,23.7648,69200.0],["2007-05-09",23.7198,24.2821,23.5849,24.1771,158700.0],["2007-05-10",24.0272,24.2596,23.4499,23.7048,244400.0],["2007-05-11",23.7948,24.2671,23.7873,24.2446,75200.0],["2007-05-14",24.2821,24.2971,23.2475,23.9297,203700.0],["2007-05-15",23.9297,24.1321,23.8098,23.8847,140700.0],["2007-05-16",23.9147,24.0047,23.4799,23.6673,200200.0],["2007-05-17",23.6149,23.6149,23.225,23.36,230300.0],["2007-05-18",23.36,23.4274,22.8502,23.3825,253200.0],["2007-05-21",23.4124,23.9222,23.3075,23.7648,109600.0],["2007-05-22",23.8398,24.327,23.8398,24.2521,118000.0],["2007-05-23",24.2521,24.3495,24.0272,24.0946,100000.0],["2007-05-24",24.0497,24.2521,23.5774,23.8997,261100.0],["2007-05-25",23.9447,23.9522,23.6973,23.8697,104400.0],["2007-05-29",24.0579,24.2836,23.8622,24.1858,132500.0],["2007-05-30",23.9977,24.3438,23.8472,24.3288,63300.0],["2007-05-31",24.3815,24.4718,24.1557,24.4718,107700.0],["2007-06-01",24.7426,25.149,24.5018,24.6222,199300.0],["2007-06-04",24.6599,24.9684,24.4191,24.9007,86600.0],["2007-06-05",24.7878,24.8254,24.5094,24.7125,106300.0],["2007-06-06",24.6223,24.7577,24.3815,24.7577,101700.0],["2007-06-07",24.7577,24.9534,24.6448,24.7577,208000.0],["2007-06-08",26.338,27.3689,25.2995,27.2184,423400.0],["2007-06-11",27.1883,27.6173,26.9701,27.2786,227000.0],["2007-06-12",27.1657,27.1657,26.4433,26.5637,115800.0],["2007-06-13",26.6239,27.0228,26.5336,26.9024,94000.0],["2007-06-14",26.9851,27.2335,26.8647,26.9851,49400.0],["2007-06-15",27.6173,27.7151,27.3614,27.4592,203100.0],["2007-06-18",27.4668,27.7602,27.4592,27.5345,79500.0],["2007-06-19",27.384,27.7903,27.0303,27.6474,84900.0],["2007-06-20",27.7602,27.7602,27.399,27.4141,148900.0],["2007-06-21",27.2259,28.3698,26.5336,28.001,222100.0],["2007-06-22",27.9559,28.3171,27.4367,27.7753,365000.0],["2007-06-25",27.7753,27.7753,27.226,27.4216,138700.0],["2007-06-26",27.5194,27.7452,27.2561,27.6248,92300.0],["2007-06-27",27.4367,28.0387,27.399,27.9484,188300.0],["2007-06-28",27.9484,28.4149,27.685,28.0763,100100.0],["2007-06-29",28.2193,28.3246,27.4141,27.4667,92100.0],["2007-07-02",27.7301,28.129,27.4743,28.0989,97400.0],["2007-07-03",28.0236,28.0688,27.6624,27.8204,124200.0],["2007-07-05",27.8656,27.8806,27.5119,27.8656,75500.0],["2007-07-06",27.9032,27.9032,27.4291,27.7979,102000.0],["2007-07-09",27.7452,27.8882,27.6173,27.8204,112600.0],["2007-07-10",27.4517,27.6699,27.2109,27.5796,122700.0],["2007-07-11",27.5796,27.9032,27.5044,27.8882,152100.0],["2007-07-12",28.1139,28.4074,27.9183,28.4074,119500.0],["2007-07-13",28.3999,28.3999,28.0086,28.0612,50700.0],["2007-07-16",28.0612,28.4977,28.0612,28.3848,141000.0],["2007-07-17",28.5353,28.9944,28.43,28.445,158600.0],["2007-07-18",28.3924,28.445,27.7828,28.3924,92200.0],["2007-07-19",28.3923,28.4676,27.9032,28.2268,81100.0],["2007-07-20",28.1365,28.1365,27.4592,27.7527,226500.0],["2007-07-23",27.7678,28.6256,27.7226,28.0462,134100.0],["2007-07-24",28.0462,28.0462,27.241,27.4818,199400.0],["2007-07-25",27.5194,27.5194,26.9776,27.241,199700.0],["2007-07-26",27.2335,27.7678,26.8497,27.0905,290400.0],["2007-07-27",26.955,27.2711,26.5035,26.639,164300.0],["2007-07-30",26.5637,27.828,26.5336,27.5872,137300.0],["2007-07-31",29.3405,30.981,29.0094,29.0094,446900.0],["2007-08-01",28.9718,31.9216,28.8137,31.3648,369300.0],["2007-08-02",31.5303,31.5604,30.6875,31.2745,261800.0],["2007-08-03",31.2293,33.5621,30.9283,32.4333,520000.0],["2007-08-06",26.3831,32.6591,26.3831,31.8614,348800.0],["2007-08-07",31.8088,33.1558,30.7402,32.6967,394500.0],["2007-08-08",33.1181,33.6148,31.9291,33.3439,239000.0],["2007-08-09",33.1106,33.5019,30.7778,31.3949,365300.0],["2007-08-10",31.0939,32.8021,30.4015,31.4024,348900.0],["2007-08-13",32.1549,32.6441,31.8389,32.1474,189400.0],["2007-08-14",32.2452,32.5312,31.4551,31.5303,151600.0],["2007-08-15",31.6507,32.3581,30.3414,30.379,210100.0],["2007-08-16",30.4919,31.4777,29.5738,31.1917,219500.0],["2007-08-17",32.6591,32.7118,31.6583,32.0345,180000.0],["2007-08-20",32.1323,32.7043,31.9066,32.6666,94500.0],["2007-08-21",32.8096,33.073,32.185,32.2377,70300.0],["2007-08-22",32.6741,33.1106,32.3882,33.0353,82000.0],["2007-08-23",33.1106,33.1482,32.042,32.2452,105400.0],["2007-08-24",32.4333,32.5537,31.7109,32.471,108200.0],["2007-08-27",32.5462,32.5462,31.3874,31.7486,114700.0],["2007-08-28",31.6658,31.6658,30.8531,30.8907,124800.0],["2007-08-29",31.2228,31.5699,30.619,31.502,69200.0],["2007-08-30",31.3209,31.6077,30.936,31.4643,98200.0],["2007-08-31",31.6907,31.7435,31.3284,31.7133,120600.0],["2007-09-04",31.7058,32.3171,31.6228,32.0379,128500.0],["2007-09-05",32.0378,32.1209,31.6982,31.8944,162800.0],["2007-09-06",31.9322,32.1511,30.9435,31.1171,249500.0],["2007-09-07",30.4454,30.4605,29.5624,30.0756,142600.0],["2007-09-10",30.1888,30.7096,29.5624,29.8265,103800.0],["2007-09-11",29.8869,30.5284,29.6605,30.3246,66600.0],["2007-09-12",30.3322,31.2077,30.2718,30.6567,84100.0],["2007-09-13",30.7473,31.7284,30.4001,31.4718,86800.0],["2007-09-14",31.1699,32.1888,30.6492,32.1435,114300.0],["2007-09-17",31.9775,32.7473,31.0492,32.5888,259300.0],["2007-09-18",32.6643,34.6718,32.6266,34.619,169400.0],["2007-09-19",34.7171,35.9624,34.6039,35.8869,170100.0],["2007-09-20",35.7209,35.8039,34.2794,35.1247,124300.0],["2007-09-21",35.4492,36.2568,35.1473,36.0001,129000.0],["2007-09-24",36.0001,36.0001,34.4228,35.6303,187500.0],["2007-09-25",35.4794,36.9888,35.1775,36.8681,181600.0],["2007-09-26",37.3586,37.7737,36.9511,37.2228,172900.0],["2007-09-27",36.8303,36.9737,36.0983,36.8228,188400.0],["2007-09-28",36.8228,37.2605,36.053,36.7549,138700.0],["2007-10-01",36.6718,36.9435,36.2115,36.5284,151200.0],["2007-10-02",36.4983,36.9058,35.6454,35.6983,163000.0],["2007-10-03",35.4718,35.7285,34.7851,35.5171,126000.0],["2007-10-04",35.5171,35.9926,34.785,35.8869,125600.0],["2007-10-05",35.8794,36.3398,35.6832,36.2266,90600.0],["2007-10-08",36.0153,36.3096,35.9171,36.1209,122000.0],["2007-10-09",36.0756,36.536,35.8115,36.0605,136500.0],["2007-10-10",35.9171,36.2266,35.4718,35.9247,99300.0],["2007-10-11",35.8115,36.0077,34.6945,35.0416,86700.0],["2007-10-12",34.9813,36.2492,34.9662,35.6756,121500.0],["2007-10-15",35.8492,35.8492,34.2115,34.9737,115000.0],["2007-10-16",34.8756,35.97,34.8077,35.57,138600.0],["2007-10-17",35.8341,36.0001,34.7624,35.5775,147800.0],["2007-10-18",35.502,35.8417,35.1699,35.6832,84200.0],["2007-10-19",35.6907,35.8643,33.9926,34.1284,121800.0],["2007-10-22",34.0907,34.9058,32.8832,34.7775,178700.0],["2007-10-23",34.619,35.2001,33.019,35.0718,415200.0],["2007-10-24",35.0945,35.2228,32.8002,33.9171,268800.0],["2007-10-25",34.0077,34.0681,32.7926,33.3662,274900.0],["2007-10-26",33.736,35.0266,33.419,34.702,230900.0],["2007-10-29",34.7926,34.9737,34.3926,34.9285,88400.0],["2007-10-30",34.7171,35.1549,34.1284,34.1284,124700.0],["2007-10-31",34.1284,35.6228,34.0681,35.5926,124100.0],["2007-11-01",35.4718,35.653,33.6907,34.0454,213700.0],["2007-11-02",34.5285,34.5662,33.7737,33.9926,164100.0],["2007-11-05",33.7737,34.2718,33.4643,34.1134,155200.0],["2007-11-06",34.1662,34.4907,32.9813,34.4303,168700.0],["2007-11-07",34.0756,34.1813,32.8303,32.9284,100700.0],["2007-11-08",33.1322,34.2039,32.8832,33.9926,159700.0],["2007-11-09",33.585,34.9058,32.9058,34.4681,155000.0],["2007-11-12",34.4983,35.1775,34.1058,34.4907,206800.0],["2007-11-13",34.7171,35.7058,34.385,35.6152,111600.0],["2007-11-14",35.6983,36.1586,35.0341,35.7662,142600.0],["2007-11-15",35.6228,35.8039,34.8983,35.2454,63300.0],["2007-11-16",35.2605,35.5473,34.1888,35.3737,89200.0],["2007-11-19",34.9435,34.9435,33.5926,34.1134,133200.0],["2007-11-20",34.1134,35.253,33.8492,34.6341,126600.0],["2007-11-21",34.3398,35.2454,34.2869,34.4228,135300.0],["2007-11-23",34.4605,35.7435,34.4605,35.5926,35700.0],["2007-11-26",35.5096,35.8416,33.819,33.9247,89100.0],["2007-11-27",34.0983,34.2341,33.2681,33.7586,168800.0],["2007-11-28",33.8494,34.0992,33.3273,33.8267,191700.0],["2007-11-29",33.8116,34.1143,32.9868,33.7132,119000.0],["2007-11-30",34.2657,34.4549,33.07,33.1684,136100.0],["2007-12-03",33.2819,34.2354,33.2213,33.3197,151700.0],["2007-12-04",33.2289,33.6829,32.9867,33.1078,90600.0],["2007-12-05",33.7359,34.2127,33.297,33.8494,125900.0],["2007-12-06",33.9554,34.3716,33.7359,34.2808,66500.0],["2007-12-07",34.3716,34.3716,33.6678,33.9857,65400.0],["2007-12-10",33.6678,34.6667,33.4938,33.9705,231900.0],["2007-12-11",34.2051,34.417,32.3965,32.4949,95600.0],["2007-12-12",33.3348,33.524,32.5024,32.9792,86300.0],["2007-12-13",32.6008,33.5013,32.6008,33.3878,88100.0],["2007-12-14",32.9186,33.3349,31.897,31.9424,75100.0],["2007-12-17",31.7835,32.4646,31.2084,31.2235,81100.0],["2007-12-18",31.5414,32.684,30.936,32.6159,92900.0],["2007-12-19",32.5024,32.8959,32.1392,32.6386,102500.0],["2007-12-20",33.297,34.2808,32.8808,34.0538,165100.0],["2007-12-21",34.7121,34.7954,33.8494,34.7348,236000.0],["2007-12-24",34.7651,36.1954,34.5305,36.1045,52000.0],["2007-12-26",35.9532,36.1046,35.4538,35.7943,100100.0],["2007-12-27",35.7943,35.9154,34.0462,34.0765,111200.0],["2007-12-28",34.3565,34.9997,33.6603,33.7586,116100.0],["2007-12-31",33.5619,33.9554,32.8808,33.5165,162100.0],["2008-01-02",33.5165,34.4473,33.3727,34.3186,229100.0],["2008-01-03",34.4321,35.3327,33.8948,34.364,122200.0],["2008-01-04",34.1068,34.1068,32.7446,32.9641,94700.0],["2008-01-07",33.2667,33.6905,32.2149,32.7522,151000.0],["2008-01-08",32.7748,32.9792,31.0949,31.4051,123600.0],["2008-01-09",31.2765,31.7003,30.0657,30.6862,207000.0],["2008-01-10",30.27,30.27,29.3392,29.6419,192000.0],["2008-01-11",29.4678,29.937,28.0981,28.3252,141700.0],["2008-01-14",28.416,28.9835,27.9619,27.9998,141500.0],["2008-01-15",27.6971,27.8938,26.5241,26.5392,201000.0],["2008-01-16",26.4635,26.7889,25.3814,25.8354,290000.0],["2008-01-17",26.1079,26.1079,24.9728,25.0257,217400.0],["2008-01-18",24.9803,25.2603,24.3598,24.496,232000.0],["2008-01-22",23.429,25.1922,23.429,25.0333,232900.0],["2008-01-23",24.4884,24.723,23.3987,24.3598,267600.0],["2008-01-24",24.4128,24.9122,24.2009,24.322,217500.0],["2008-01-25",24.3674,24.8441,23.8301,24.1252,130000.0],["2008-01-28",24.216,24.5111,24.0192,24.3674,148200.0],["2008-01-29",24.4128,24.5944,24.0722,24.4809,124700.0],["2008-01-30",24.2917,25.5101,24.0722,24.6474,125400.0],["2008-01-31",24.2917,25.3133,24.216,24.9652,165400.0],["2008-02-01",25.056,26.3803,25.056,26.2138,182000.0],["2008-02-04",26.2441,26.6981,25.9565,26.4333,123800.0],["2008-02-05",26.5998,26.5998,25.1847,25.3663,135100.0],["2008-02-06",25.5176,26.0625,25.3057,25.389,108200.0],["2008-02-07",25.2982,25.9263,25.0484,25.4874,113600.0],["2008-02-08",25.389,25.7976,25.1771,25.3587,60300.0],["2008-02-11",25.4722,25.8506,25.1393,25.5857,73600.0],["2008-02-12",25.6614,25.6614,25.0636,25.389,91200.0],["2008-02-13",25.6538,25.8809,25.389,25.6538,115800.0],["2008-02-14",25.7446,25.9641,25.0484,25.283,130100.0],["2008-02-15",25.0484,25.3436,24.8063,25.2301,75100.0],["2008-02-19",25.4419,25.7598,25.2679,25.7371,84100.0],["2008-02-20",25.6311,26.2895,25.3738,26.2063,74400.0],["2008-02-21",26.4333,26.736,25.6009,25.7598,121600.0],["2008-02-22",25.7749,26.0019,24.9955,25.4344,79100.0],["2008-02-25",25.2149,26.1987,25.0106,25.8582,122500.0],["2008-02-26",26.4863,27.7046,26.2214,26.9857,201700.0],["2008-02-27",26.6743,28.1022,26.5832,27.7604,160400.0],["2008-02-28",27.5933,27.73,27.0465,27.3579,142600.0],["2008-02-29",27.0085,27.6921,26.811,27.4034,180900.0],["2008-03-03",27.2136,28.0339,26.7351,27.9351,205700.0],["2008-03-04",27.6997,28.1478,27.449,27.6541,280400.0],["2008-03-05",27.6161,28.1022,27.2667,27.7376,144000.0],["2008-03-06",27.5705,27.8971,26.7655,26.7655,136700.0],["2008-03-07",26.3477,27.2895,26.0667,27.0465,184500.0],["2008-03-10",27.0389,27.0389,26.3857,26.5072,177800.0],["2008-03-11",27.2971,28.125,26.7806,28.1098,182000.0],["2008-03-12",28.2237,28.6718,27.6997,28.0414,123100.0],["2008-03-13",27.4946,28.9529,27.2667,28.6187,165100.0],["2008-03-14",28.8086,28.8617,27.768,28.2465,183000.0],["2008-03-17",27.4566,28.801,27.4566,28.5124,133400.0],["2008-03-18",29.0896,30.0466,28.1478,29.8567,173500.0],["2008-03-19",30.1529,30.1529,28.1478,28.1478,177400.0],["2008-03-20",28.8541,28.8769,27.9959,28.4744,281400.0],["2008-03-24",28.7858,29.4693,28.3301,29.3706,109000.0],["2008-03-25",29.3706,29.682,29.0744,29.5757,52500.0],["2008-03-26",29.3175,31.7327,29.158,31.6492,237600.0],["2008-03-27",31.1479,31.5428,30.3276,30.639,166000.0],["2008-03-28",30.7453,31.0415,30.5554,30.563,98700.0],["2008-03-31",30.715,30.715,30.0921,30.2365,110100.0],["2008-04-01",30.1073,30.7377,30.001,30.5175,209100.0],["2008-04-02",30.3808,30.5782,29.7428,30.0238,181000.0],["2008-04-03",29.8111,30.6238,29.8111,30.4567,141400.0],["2008-04-04",30.5631,31.1783,30.2516,30.8441,105200.0],["2008-04-07",31.1023,31.1859,30.5099,30.7529,112500.0],["2008-04-08",30.4567,31.2694,30.4187,30.5934,99800.0],["2008-04-09",30.6846,30.8137,29.3554,29.6592,102300.0],["2008-04-10",29.7124,30.2592,28.7858,30.0618,123100.0],["2008-04-11",29.6212,29.6212,29.2111,29.4693,99700.0],["2008-04-14",29.3174,29.4693,28.7782,29.2187,114100.0],["2008-04-15",29.4465,30.4719,29.4465,30.3959,128000.0],["2008-04-16",30.6998,31.4441,30.5858,31.1099,173100.0],["2008-04-17",31.0264,31.5049,30.7301,30.7909,123600.0],["2008-04-18",31.2618,31.3681,30.8289,31.1403,145300.0],["2008-04-21",30.958,30.958,30.0162,30.3428,97500.0],["2008-04-22",30.0466,30.0542,29.0592,29.6212,202700.0],["2008-04-23",29.6972,30.2744,29.2871,30.1605,109200.0],["2008-04-24",29.6972,29.7731,25.8464,27.6085,1053500.0],["2008-04-25",27.768,27.768,26.6515,27.0085,191500.0],["2008-04-28",26.8566,27.244,26.8034,27.0465,195700.0],["2008-04-29",26.9705,27.0313,25.3679,25.6566,217700.0],["2008-04-30",25.7477,26.1882,25.3224,25.9224,165200.0],["2008-05-01",25.9604,26.9705,25.6414,26.8642,240900.0],["2008-05-02",26.811,26.925,26.4692,26.6819,151400.0],["2008-05-05",26.6667,26.6743,26.211,26.5072,140000.0],["2008-05-06",26.3933,26.4768,25.9908,26.173,99600.0],["2008-05-07",26.0591,26.2794,25.4363,25.535,104800.0],["2008-05-08",25.5882,25.8084,25.2616,25.5882,70600.0],["2008-05-09",25.4363,25.7933,24.7755,25.7325,103800.0],["2008-05-12",25.8768,26.6591,25.5426,26.5528,123200.0],["2008-05-13",26.5528,26.7806,26.3477,26.5224,125100.0],["2008-05-14",26.5072,27.0465,26.4237,26.8034,160700.0],["2008-05-15",26.5832,26.8262,26.4464,26.568,47800.0],["2008-05-16",26.7958,26.7958,25.9907,26.6211,123600.0],["2008-05-19",26.4313,26.9326,26.287,26.3933,115400.0],["2008-05-20",26.2946,26.4313,26.0287,26.3933,65200.0],["2008-05-21",26.5452,26.7427,26.173,26.3705,118100.0],["2008-05-22",26.3325,26.5072,26.0439,26.3097,124600.0],["2008-05-23",26.1351,26.3401,25.9756,26.211,91300.0],["2008-05-27",26.135,26.7199,26.135,26.5072,123000.0],["2008-05-28",26.6749,26.8198,26.3166,26.7817,139700.0],["2008-05-29",26.5301,27.1705,26.4005,27.0866,146600.0],["2008-05-30",27.0866,27.1705,26.6749,26.8122,94700.0],["2008-06-02",26.6826,26.8198,26.5301,26.774,129900.0],["2008-06-03",26.8274,26.957,26.4844,26.6902,160700.0],["2008-06-04",26.5377,26.6063,26.309,26.5377,245800.0],["2008-06-05",26.5682,27.4068,26.4081,27.3458,286000.0],["2008-06-06",27.1171,27.2238,26.7969,26.8732,438600.0],["2008-06-09",26.8808,26.9036,26.6444,26.6902,302100.0],["2008-06-10",26.3852,26.8655,26.2251,26.6139,194200.0],["2008-06-11",26.492,26.835,26.4386,26.6826,246400.0],["2008-06-12",26.6978,26.8884,26.4539,26.5301,253300.0],["2008-06-13",26.6216,26.7588,26.3243,26.5301,301100.0],["2008-06-16",26.3776,26.8198,26.3776,26.5606,147300.0],["2008-06-17",26.6978,26.896,26.5072,26.6826,107300.0],["2008-06-18",26.6063,26.8426,26.309,26.6063,139200.0],["2008-06-19",26.5911,26.8884,26.309,26.8884,111200.0],["2008-06-20",26.7817,26.8122,26.3471,26.6292,215100.0],["2008-06-23",26.8045,26.8045,26.1413,26.3319,154700.0],["2008-06-24",26.2251,26.2633,25.0359,25.0359,171100.0],["2008-06-25",25.0511,25.2188,24.2354,24.7538,247900.0],["2008-06-26",24.5098,24.5098,23.1681,23.3739,248600.0],["2008-06-27",23.3968,23.4425,22.9013,23.2215,422400.0],["2008-06-30",23.1986,23.2977,22.9241,22.9241,107800.0],["2008-07-01",22.6039,22.9622,22.3524,22.7335,377600.0],["2008-07-02",22.6497,22.6497,21.2088,21.4757,295900.0],["2008-07-03",21.4833,21.9712,21.3232,21.7272,92800.0],["2008-07-07",22.0474,22.0474,21.125,21.4223,266200.0],["2008-07-08",21.4909,21.5748,20.9649,21.3308,258400.0],["2008-07-09",21.2927,21.3003,19.8213,19.9281,315000.0],["2008-07-10",19.6917,19.6917,18.7616,18.9827,366400.0],["2008-07-11",18.7845,19.402,18.5863,19.2801,353300.0],["2008-07-14",19.5774,19.6384,18.8989,19.3639,303300.0],["2008-07-15",19.1428,19.3411,18.6549,19.2572,266300.0],["2008-07-16",19.2038,19.341,18.8912,19.1809,177300.0],["2008-07-17",19.3792,19.6384,19.0971,19.5088,137000.0],["2008-07-18",19.5393,19.8213,19.3029,19.4249,173500.0],["2008-07-21",19.4554,19.9281,19.4096,19.8518,229600.0],["2008-07-22",19.6079,20.3245,19.6079,20.3169,170600.0],["2008-07-23",20.3245,20.6599,20.233,20.6142,167800.0],["2008-07-24",20.7895,21.064,20.4693,20.5379,144200.0],["2008-07-25",20.5379,21.4452,20.5379,21.3613,178300.0],["2008-07-28",21.346,21.346,20.698,21.0868,225400.0],["2008-07-29",19.3944,20.2864,17.4428,20.1796,477300.0],["2008-07-30",20.0958,20.5227,20.0272,20.1873,203300.0],["2008-07-31",19.8899,20.5151,19.7375,20.0577,286700.0],["2008-08-01",19.9967,20.5608,19.9281,20.1263,159800.0],["2008-08-04",20.1491,20.4541,19.8137,20.0805,175900.0],["2008-08-05",20.233,20.7895,20.1796,20.7285,178300.0],["2008-08-06",20.7209,21.3765,20.5227,21.2088,126600.0],["2008-08-07",20.8734,20.8734,20.4083,20.5532,185400.0],["2008-08-08",20.5303,21.9941,20.3169,21.7806,182500.0],["2008-08-11",21.6967,21.9788,21.3232,21.9788,156400.0],["2008-08-12",21.9102,22.238,21.651,22.1313,164400.0],["2008-08-13",22.0779,22.7107,22.0093,22.642,106500.0],["2008-08-14",22.4134,23.6179,22.36,23.4425,119000.0],["2008-08-15",23.717,24.2354,23.5264,23.8923,121100.0],["2008-08-18",23.9,24.3955,23.6408,23.7246,105500.0],["2008-08-19",23.4502,23.6331,22.8784,23.069,80100.0],["2008-08-20",23.1681,23.6941,22.9394,23.5264,76500.0],["2008-08-21",23.3282,23.4349,23.008,23.2748,59100.0],["2008-08-22",23.6865,24.1439,23.4197,24.0295,56400.0],["2008-08-25",23.7475,23.9838,23.008,23.2519,76500.0],["2008-08-26",23.1757,23.9533,23.0537,23.9228,71900.0],["2008-08-27",23.9075,24.3362,23.5171,23.6932,107700.0],["2008-08-28",23.7314,24.4128,23.7314,24.3362,65100.0],["2008-08-29",24.3209,24.497,23.7467,23.8463,60400.0],["2008-09-02",24.275,24.6883,23.7314,23.9917,88100.0],["2008-09-03",23.9381,24.6195,23.8386,24.5429,175100.0],["2008-09-04",24.275,24.3439,23.8769,24.2214,131900.0],["2008-09-05",24.0147,24.4051,23.7008,24.1601,110600.0],["2008-09-08",24.5582,25.2855,24.4128,25.2778,161800.0],["2008-09-09",25.2778,25.8902,24.1065,24.1065,121600.0],["2008-09-10",24.4434,24.8338,24.0376,24.5123,151100.0],["2008-09-11",24.3821,24.7726,23.9764,24.5735,109000.0],["2008-09-12",24.474,25.3237,24.1295,25.1859,70800.0],["2008-09-15",24.918,25.6376,24.4817,24.7113,75500.0],["2008-09-16",24.3132,26.9314,24.1065,26.1199,210800.0],["2008-09-17",25.8443,27.2223,25.4768,26.4184,299400.0],["2008-09-18",26.4108,31.4174,25.6606,30.9887,671200.0],["2008-09-19",30.981,33.6374,29.3581,29.5801,402400.0],["2008-09-22",29.3275,29.4117,27.4749,27.6203,226900.0],["2008-09-23",27.6203,28.6461,27.6203,28.049,144800.0],["2008-09-24",28.0184,28.0184,26.916,26.916,169400.0],["2008-09-25",26.7936,28.0031,26.7017,27.7811,149100.0],["2008-09-26",27.7505,27.9189,26.7017,26.9696,170800.0],["2008-09-29",26.5027,27.4519,26.074,26.7706,145500.0],["2008-09-30",26.9543,27.4443,25.7142,26.2271,273700.0],["2008-10-01",26.028,26.3036,25.3314,25.4615,125200.0],["2008-10-02",25.2702,25.3237,23.5401,23.9075,128200.0],["2008-10-03",24.2673,24.4587,22.9736,22.9736,119500.0],["2008-10-06",22.7592,23.0884,21.4119,22.8281,159800.0],["2008-10-07",23.2032,23.3027,21.4119,21.4731,180700.0],["2008-10-08",21.4731,23.8386,20.7153,22.3382,286700.0],["2008-10-09",22.4377,23.1879,20.4473,20.4473,218300.0],["2008-10-10",19.6588,22.3764,19.1765,21.9095,325900.0],["2008-10-13",22.1698,23.7161,22.1698,22.9659,80500.0],["2008-10-14",22.9659,23.8539,22.3458,22.9889,119800.0],["2008-10-15",22.7286,22.9659,19.9574,19.9574,164300.0],["2008-10-16",20.0952,21.9248,19.7277,21.9248,360300.0],["2008-10-17",21.0904,23.2492,21.0904,21.6415,215700.0],["2008-10-20",21.8253,23.8233,21.8253,23.7314,153000.0],["2008-10-21",23.7391,24.0376,22.6291,22.7286,226800.0],["2008-10-22",22.652,22.652,20.4779,21.2052,260200.0],["2008-10-23",21.1516,21.4195,17.5,18.3727,456300.0],["2008-10-24",16.8417,18.1048,16.8417,17.4541,211100.0],["2008-10-27",16.7651,17.1785,15.923,15.9766,218000.0],["2008-10-28",16.2292,16.3134,15.4101,16.0761,319800.0],["2008-10-29",15.9843,18.0589,15.9843,16.7115,464000.0],["2008-10-30",17.1096,18.3268,16.7575,18.3115,122500.0],["2008-10-31",18.3115,19.4138,17.6455,19.2071,165700.0],["2008-11-03",18.9622,20.3172,18.9622,19.5593,147000.0],["2008-11-04",19.6741,20.3019,19.2454,19.4215,158600.0],["2008-11-05",19.1383,19.4827,18.5258,18.6636,159900.0],["2008-11-06",18.5641,18.9392,17.4541,17.5,154400.0],["2008-11-07",17.5995,18.1124,17.0407,17.5995,113600.0],["2008-11-10",17.9364,18.1278,17.1555,17.4158,99200.0],["2008-11-11",17.2857,18.1584,17.0177,17.3239,102800.0],["2008-11-12",17.0637,17.2397,16.4895,16.5048,125200.0],["2008-11-13",16.6273,17.1862,15.8388,17.1862,280800.0],["2008-11-14",16.9565,17.5153,16.2752,16.2828,157400.0],["2008-11-17",16.3823,16.8493,16.2063,16.39,158800.0],["2008-11-18",16.3977,17.6072,16.1068,16.7957,155200.0],["2008-11-19",16.7421,17.0637,15.7087,15.7163,155700.0],["2008-11-20",15.6781,15.6781,14.2312,14.2542,169000.0],["2008-11-21",14.4379,15.6934,13.6647,15.6781,183900.0],["2008-11-24",15.8005,16.612,15.4331,16.1756,189000.0],["2008-11-25",16.3605,16.3682,15.3823,16.2835,195700.0],["2008-11-26",15.9754,18.1167,15.8367,18.0859,241600.0],["2008-11-28",17.824,18.5558,17.4158,18.5558,45600.0],["2008-12-01",18.1706,18.1706,16.2681,16.4221,162400.0],["2008-12-02",16.6763,17.308,16.3451,17.308,106700.0],["2008-12-03",16.892,18.0859,16.6609,17.6238,111900.0],["2008-12-04",17.4543,17.9704,16.1757,16.6455,114100.0],["2008-12-05",16.4375,17.3696,15.829,17.3311,125800.0],["2008-12-08",17.254,19.0411,17.1385,18.6097,112000.0],["2008-12-09",18.4788,19.4647,18.0628,18.0936,178900.0],["2008-12-10",18.2939,18.5866,17.8548,18.5404,131400.0],["2008-12-11",18.2323,19.0565,17.7547,17.9396,118600.0],["2008-12-12",17.6161,19.0333,17.2309,18.8716,79300.0],["2008-12-15",19.0719,19.457,17.4851,18.0012,114300.0],["2008-12-16",18.4248,19.095,18.0705,18.8947,159100.0],["2008-12-17",18.756,19.457,18.602,19.041,113200.0],["2008-12-18",15.4054,16.2604,14.404,15.4208,565800.0],["2008-12-19",15.7905,15.7905,13.5028,13.7262,424700.0],["2008-12-22",13.7031,13.7031,12.6632,13.0946,192900.0],["2008-12-23",13.0946,13.5567,12.1163,12.5554,223200.0],["2008-12-24",12.8019,13.2486,12.3705,13.11,82200.0],["2008-12-26",13.1485,13.4258,12.6093,12.9097,121300.0],["2008-12-29",12.9559,13.0484,11.7235,11.8082,245400.0],["2008-12-30",11.9392,12.2704,11.6927,12.2088,167500.0],["2008-12-31",12.1626,12.6247,11.7697,11.8621,196400.0],["2009-01-02",11.8776,12.5708,11.7081,12.0239,224700.0],["2009-01-05",12.0778,12.7865,12.0085,12.1703,302000.0],["2009-01-06",12.3166,12.748,11.8698,12.6401,359000.0],["2009-01-07",12.4784,12.7557,11.8236,12.178,209800.0],["2009-01-08",11.97,12.0778,11.6234,12.0393,244000.0],["2009-01-09",12.0932,12.0932,11.554,11.6234,302500.0],["2009-01-12",11.6388,11.685,10.5527,10.8993,299300.0],["2009-01-13",10.9224,11.5694,10.7376,11.2305,270800.0],["2009-01-14",11.3384,11.3384,10.7838,11.0688,308600.0],["2009-01-15",11.1458,11.5232,10.6066,11.4,270800.0],["2009-01-16",11.5771,12.2165,10.8762,11.9469,308000.0],["2009-01-20",11.7543,11.8313,10.9378,11.0148,309400.0],["2009-01-21",11.1304,11.7389,11.0842,11.6696,165600.0],["2009-01-22",11.4,11.4847,10.7299,11.0688,182800.0],["2009-01-23",10.8223,10.907,10.0443,10.2754,255000.0],["2009-01-26",10.3216,10.9224,10.2061,10.414,132200.0],["2009-01-27",10.4834,11.038,10.4449,10.7299,84500.0],["2009-01-28",10.8685,11.4077,10.7221,11.269,112800.0],["2009-01-29",11.1766,11.1766,10.3755,10.6605,115500.0],["2009-01-30",10.7299,10.8377,10.3524,10.4294,172200.0],["2009-02-02",10.1521,10.8608,10.1444,10.7067,118100.0],["2009-02-03",10.7915,10.7915,10.1598,10.4757,171700.0],["2009-02-04",10.468,10.7298,10.2061,10.2369,73900.0],["2009-02-05",10.2138,10.7144,9.975,10.4603,118400.0],["2009-02-06",10.5604,11.0611,10.4834,10.8608,119500.0],["2009-02-09",10.7838,11.1612,10.7838,11.0996,171400.0],["2009-02-10",11.0071,11.4539,11.0071,11.1535,318100.0],["2009-02-11",11.1535,11.3769,10.7221,10.8377,262300.0],["2009-02-12",10.7221,11.192,10.4448,11.1227,221300.0],["2009-02-13",11.0996,11.2074,10.3139,10.3986,181900.0],["2009-02-17",10.1676,10.414,10.0674,10.2754,209400.0],["2009-02-18",10.4063,10.5373,10.129,10.2754,135400.0],["2009-02-19",10.414,10.7915,10.3678,10.468,97500.0],["2009-02-20",10.2677,10.4757,9.8363,9.9365,128700.0],["2009-02-23",9.9519,10.0597,9.1662,9.2586,159000.0],["2009-02-24",9.6207,9.6207,8.7811,9.1354,311000.0],["2009-02-25",9.1276,9.1276,8.2086,8.598,264700.0],["2009-02-26",8.6214,8.7071,7.7725,7.8504,279100.0],["2009-02-27",7.8192,8.3176,7.6634,7.679,212900.0],["2009-03-02",7.6011,7.6011,7.0793,7.1183,187400.0],["2009-03-03",7.204,7.2974,6.4329,6.4952,233100.0],["2009-03-04",6.6199,6.9937,6.4251,6.8146,212600.0],["2009-03-05",6.6276,6.8301,6.3083,6.4641,224700.0],["2009-03-06",6.5186,6.5653,6.246,6.4096,131200.0],["2009-03-09",6.3239,6.4407,5.9579,6.028,108500.0],["2009-03-10",6.1915,6.4329,6.1214,6.4251,138300.0],["2009-03-11",6.4485,6.4485,5.9267,6.2149,115400.0],["2009-03-12",6.1681,6.5809,5.9657,6.5186,170000.0],["2009-03-13",6.5809,6.6354,6.3862,6.5731,100400.0],["2009-03-16",6.6121,6.7834,6.0981,6.2772,176300.0],["2009-03-17",6.2616,6.3551,6.0903,6.3551,164900.0],["2009-03-18",6.3395,6.8769,6.2772,6.8301,237700.0],["2009-03-19",6.9392,7.1105,6.8301,6.8924,93000.0],["2009-03-20",6.9625,7.056,6.4096,6.4174,110900.0],["2009-03-23",6.6121,7.7335,6.5731,7.7335,134500.0],["2009-03-24",7.7569,7.9127,7.2195,7.2351,130700.0],["2009-03-25",7.313,7.8504,7.017,7.5622,135900.0],["2009-03-26",7.6323,7.9516,7.3364,7.9282,142000.0],["2009-03-27",7.718,7.8036,7.3597,7.3831,99100.0],["2009-03-30",7.1572,7.3597,6.9002,7.3052,106200.0],["2009-03-31",7.3753,7.4921,7.0716,7.2974,145200.0],["2009-04-01",7.1183,7.7647,7.0482,7.7024,107100.0],["2009-04-02",7.8114,8.7148,7.718,8.2943,172700.0],["2009-04-03",8.2943,8.5279,8.0996,8.3644,77600.0],["2009-04-06",8.3332,8.4656,7.9516,8.4423,100700.0],["2009-04-07",8.3021,8.5357,7.7881,7.8114,63400.0],["2009-04-08",7.8426,8.855,7.8426,8.6214,91400.0],["2009-04-09",8.9563,9.4158,8.8317,9.2678,130300.0],["2009-04-13",9.3067,9.8441,9.151,9.7039,122800.0],["2009-04-14",9.5949,10.2647,9.2211,9.3846,212100.0],["2009-04-15",9.3379,10.1167,9.3379,10.0622,127700.0],["2009-04-16",10.1245,11.4562,9.8519,10.8955,179100.0],["2009-04-17",10.9266,11.0824,10.7553,10.9656,132800.0],["2009-04-20",10.7086,10.7086,10.0466,10.1401,129200.0],["2009-04-21",10.0933,10.9422,9.9921,10.9111,200700.0],["2009-04-22",10.7164,11.6821,10.7164,11.1992,214100.0],["2009-04-23",11.2382,11.4329,11.059,11.1603,239400.0],["2009-04-24",11.2927,11.8534,11.1525,11.6042,191200.0],["2009-04-27",11.4173,11.4874,10.9578,11.2382,120400.0],["2009-04-28",11.098,11.4329,11.0746,11.1291,229400.0],["2009-04-29",11.1914,12.1338,11.1837,11.7911,157500.0],["2009-04-30",11.8534,12.3752,11.503,11.5808,208000.0],["2009-05-01",11.5575,12.4375,11.2927,12.0325,225100.0],["2009-05-04",12.017,12.7958,11.9391,12.7646,199900.0],["2009-05-05",12.6478,12.8347,12.1805,12.5154,109600.0],["2009-05-06",12.6712,12.8425,11.9157,12.679,129100.0],["2009-05-07",12.9905,13.5512,12.8114,12.8892,154000.0],["2009-05-08",13.0839,15.1789,13.0138,15.0465,148700.0],["2009-05-11",15.0465,15.8643,14.8207,15.2179,132900.0],["2009-05-12",15.2334,15.2334,14.369,14.8596,107800.0],["2009-05-13",14.5637,14.5637,13.6603,13.9796,111700.0],["2009-05-14",13.8861,14.5792,13.7615,13.8472,100100.0],["2009-05-15",13.7927,14.1821,13.6291,13.7615,121400.0],["2009-05-18",14.2911,15.0855,14.0652,15.031,116300.0],["2009-05-19",14.9219,15.3503,14.7817,14.8674,77600.0],["2009-05-20",15.0387,15.5761,14.992,15.0777,138400.0],["2009-05-21",14.8051,15.3347,14.3923,14.7428,69100.0],["2009-05-22",14.7973,14.7973,13.9796,13.9951,46200.0],["2009-05-26",13.9796,15.2179,13.8082,15.1711,122600.0],["2009-05-27",15.1319,15.5396,14.8183,14.8575,95600.0],["2009-05-28",15.2025,15.2339,14.2852,15.0849,81600.0],["2009-05-29",15.0849,15.0849,13.9872,14.3244,103600.0],["2009-06-01",14.6615,15.5867,14.6615,15.3201,111200.0],["2009-06-02",15.1947,16.653,15.1947,16.4883,116600.0],["2009-06-03",16.3864,16.5354,15.3279,15.8454,128600.0],["2009-06-04",15.9944,16.7863,15.9944,16.6686,54600.0],["2009-06-05",16.7863,17.0136,16.308,16.4648,149300.0],["2009-06-08",16.4883,16.4883,15.4456,15.6259,176100.0],["2009-06-09",15.7905,16.1277,15.7043,15.8297,111000.0],["2009-06-10",16.0257,16.2061,15.3671,15.8689,128300.0],["2009-06-11",15.9003,16.2217,15.5083,15.6024,107300.0],["2009-06-12",15.5161,15.6259,14.8967,15.2495,77600.0],["2009-06-15",15.1319,15.1319,14.1127,14.5674,87000.0],["2009-06-16",14.8026,14.9987,14.1911,14.3087,102600.0],["2009-06-17",14.3401,14.6302,13.9637,14.3087,100100.0],["2009-06-18",14.3244,15.0535,14.3165,14.7007,49900.0],["2009-06-19",14.8967,14.8967,13.7834,13.8383,179100.0],["2009-06-22",13.4855,13.9245,12.7563,12.9053,94000.0],["2009-06-23",12.9915,13.556,12.8269,13.1483,68300.0],["2009-06-24",13.313,13.9559,13.015,13.1718,55700.0],["2009-06-25",13.1013,13.9559,13.1013,13.7912,90200.0],["2009-06-26",13.7363,14.2617,13.6187,14.246,269800.0],["2009-06-29",14.246,14.7086,13.8461,14.2617,91200.0],["2009-06-30",14.3165,14.7321,14.1205,14.4185,96700.0],["2009-07-01",14.4969,15.2103,14.4969,14.7478,65200.0],["2009-07-02",14.4341,14.6302,13.6423,13.6423,81000.0],["2009-07-06",13.5795,13.752,13.1013,13.6815,91800.0],["2009-07-07",13.6501,13.7755,13.0934,13.117,74800.0],["2009-07-08",13.211,13.211,12.474,12.8896,96700.0],["2009-07-09",13.0229,13.0229,12.4505,12.4505,65800.0],["2009-07-10",12.3408,12.6857,11.9958,12.38,84100.0],["2009-07-13",12.38,12.8896,12.0977,12.7798,87600.0],["2009-07-14",12.8112,13.0542,12.5681,12.7328,87400.0],["2009-07-15",12.968,13.8148,12.968,13.7128,121800.0],["2009-07-16",12.9445,13.9716,12.9445,13.6893,104600.0],["2009-07-17",13.7128,13.7285,13.4071,13.4855,90100.0],["2009-07-20",13.6344,13.8383,13.4933,13.7207,56100.0],["2009-07-21",13.8696,13.9951,13.4149,13.6344,55800.0],["2009-07-22",13.6031,13.6187,12.7249,12.8974,92900.0],["2009-07-23",13.015,13.9716,13.015,13.5795,91100.0],["2009-07-24",13.509,14.097,13.0386,14.0421,56300.0],["2009-07-27",14.0578,14.1519,13.0856,14.0343,99200.0],["2009-07-28",13.9167,14.5439,13.5795,14.1441,59700.0],["2009-07-29",13.9637,14.3244,13.8853,14.2146,60200.0],["2009-07-30",14.6066,16.261,14.6066,15.8925,152700.0],["2009-07-31",16.1512,17.4448,16.1512,17.2018,221800.0],["2009-08-03",17.4527,19.2481,17.4527,18.9894,184400.0],["2009-08-04",18.8091,21.6238,18.4484,21.6003,196500.0],["2009-08-05",21.5846,21.5924,20.385,21.0122,152800.0],["2009-08-06",21.169,21.4434,20.7143,20.9025,124500.0],["2009-08-07",21.365,22.7371,21.0906,22.0942,110800.0],["2009-08-10",22.0001,22.0942,21.2553,21.561,80200.0],["2009-08-11",21.3729,22.3686,20.6359,22.1412,86800.0],["2009-08-12",21.9531,22.9958,21.7884,22.1883,145100.0],["2009-08-13",22.204,23.1213,21.7179,21.859,140200.0],["2009-08-14",21.8903,21.9452,19.8597,20.7535,135100.0],["2009-08-17",20.3928,20.3928,19.2481,19.8832,103400.0],["2009-08-18",19.993,21.0985,19.993,20.7457,87300.0],["2009-08-19",20.4791,20.9103,20.2439,20.6751,49100.0],["2009-08-20",20.6829,20.9338,20.5653,20.777,56800.0],["2009-08-21",21.1455,21.271,20.8162,20.973,91200.0],["2009-08-24",21.0828,21.1298,20.5261,20.8554,84200.0],["2009-08-25",20.9103,21.1847,20.6594,20.7613,96300.0],["2009-08-26",20.6359,20.9338,20.1341,20.8554,57100.0],["2009-08-27",20.6978,20.6978,19.3899,20.4063,65600.0],["2009-08-28",20.493,20.6191,19.9021,20.2093,92800.0],["2009-08-31",19.9493,20.4457,19.6499,20.1463,119800.0],["2009-09-01",19.9415,21.1154,19.5869,20.0518,238100.0],["2009-09-02",19.8942,20.5481,19.6342,20.1621,223200.0],["2009-09-03",20.359,20.7294,19.9257,20.4851,81600.0],["2009-09-04",20.4851,20.6978,19.7839,19.9966,70600.0],["2009-09-08",20.1621,20.4851,19.7681,20.0833,105100.0],["2009-09-09",20.1306,21.0366,20.0912,20.4221,67600.0],["2009-09-10",20.3433,20.95,19.9021,20.816,60200.0],["2009-09-11",20.816,21.21,20.7924,20.95,48700.0],["2009-09-14",20.7609,21.4385,20.4142,21.3912,70900.0],["2009-09-15",21.2809,21.7772,20.9263,21.5645,97600.0],["2009-09-16",21.5724,22.0609,21.3912,21.9821,66200.0],["2009-09-17",22.0136,22.1633,21.793,22.116,138200.0],["2009-09-18",22.2106,22.4548,21.9112,22.25,209600.0],["2009-09-21",21.9506,22.1082,21.6039,21.9506,79200.0],["2009-09-22",22.1948,22.376,21.5724,21.6039,72300.0],["2009-09-23",21.6039,23.0615,21.2257,22.4548,184900.0],["2009-09-24",22.4548,22.6045,21.6275,22.5179,129500.0],["2009-09-25",22.4548,22.6912,22.0688,22.5967,86200.0],["2009-09-28",22.6518,22.833,22.5494,22.7069,101800.0],["2009-09-29",22.6912,24.6058,22.6912,24.2591,165800.0],["2009-09-30",24.3458,24.6294,22.6833,22.8961,157500.0],["2009-10-01",22.8251,22.8251,21.4463,21.4463,85800.0],["2009-10-02",21.273,21.273,20.5954,20.753,100500.0],["2009-10-05",20.8003,21.9979,20.8003,21.5566,79900.0],["2009-10-06",21.7221,23.4791,21.7221,23.4633,154400.0],["2009-10-07",23.4239,23.4791,22.967,23.4712,156400.0],["2009-10-08",23.4791,24.1724,23.4003,23.4791,116900.0],["2009-10-09",23.5342,23.6524,23.1561,23.5027,53000.0],["2009-10-12",23.5027,23.613,23.2033,23.3924,116100.0],["2009-10-13",23.4239,23.613,23.1009,23.4791,110100.0],["2009-10-14",23.747,24.0227,23.3845,23.6761,63100.0],["2009-10-15",23.6288,23.7076,22.8803,23.6761,55100.0],["2009-10-16",23.5579,23.5579,22.3682,23.0142,89400.0],["2009-10-19",23.2979,23.6603,22.8409,23.5815,130700.0],["2009-10-20",23.6918,23.7942,22.5257,22.77,81300.0],["2009-10-21",22.6282,23.5027,22.51,22.6203,103700.0],["2009-10-22",22.51,23.7942,22.0057,23.3845,104100.0],["2009-10-23",23.4082,23.5973,22.3051,22.7936,127900.0],["2009-10-26",22.7936,23.416,22.053,22.51,82300.0],["2009-10-27",22.8724,26.2919,22.8724,25.1494,348600.0],["2009-10-28",25.0312,25.0312,22.7306,22.8724,166300.0],["2009-10-29",23.0694,23.227,21.9742,22.116,103500.0],["2009-10-30",22.0294,22.0688,20.2566,21.0051,225400.0],["2009-11-02",21.0997,21.8324,20.4772,21.0524,83200.0],["2009-11-03",20.8003,21.336,20.5875,21.1469,111700.0],["2009-11-04",21.3203,21.5251,20.5245,20.6112,98300.0],["2009-11-05",20.9027,22.4627,20.5481,22.4076,141800.0],["2009-11-06",22.4312,23.2427,22.2263,22.967,129400.0],["2009-11-09",23.2664,23.4397,22.7385,23.1324,61200.0],["2009-11-10",22.8724,23.3294,21.7694,22.5257,97000.0],["2009-11-11",22.6676,23.3136,22.4627,22.9906,58000.0],["2009-11-12",22.8803,23.1639,22.6203,22.8251,112300.0],["2009-11-13",22.8567,23.4476,22.6439,23.2191,60700.0],["2009-11-16",23.5106,24.2118,23.3609,24.1567,109600.0],["2009-11-17",24.0621,24.1173,23.353,23.6761,66200.0],["2009-11-18",23.6209,23.8336,23.3609,23.6367,138400.0],["2009-11-19",23.2585,23.2821,22.2263,22.4469,110600.0],["2009-11-20",22.2342,22.4942,21.7772,22.0372,93600.0],["2009-11-23",22.4469,23.3924,22.1869,22.4706,116000.0],["2009-11-24",22.5494,22.6597,21.4857,22.3051,83000.0],["2009-11-25",22.4714,22.7723,22.0517,22.5268,78500.0],["2009-11-27",21.6004,22.0042,21.4341,21.4341,38600.0],["2009-11-30",21.4183,21.6321,20.4365,21.5529,121900.0],["2009-12-01",21.838,22.2735,21.5846,21.933,130200.0],["2009-12-02",22.0597,22.9623,22.0597,22.7802,171700.0],["2009-12-03",22.9465,23.0653,21.8934,21.9726,122700.0],["2009-12-04",22.3606,23.2553,22.2101,22.6535,180800.0],["2009-12-07",22.6694,23.1365,22.2101,23.1049,72700.0],["2009-12-08",22.8515,23.0573,22.6377,22.8119,95000.0],["2009-12-09",22.8277,23.0178,22.1705,22.8911,71100.0],["2009-12-10",22.9623,23.2078,22.2339,22.3685,48200.0],["2009-12-11",22.6298,22.8515,22.3685,22.7327,34100.0],["2009-12-14",22.8673,23.5879,22.2655,23.572,41400.0],["2009-12-15",23.572,23.572,22.3368,22.5268,101800.0],["2009-12-16",22.7961,23.0178,22.226,22.2735,186300.0],["2009-12-17",22.2339,22.2735,21.3312,21.545,118100.0],["2009-12-18",21.6084,22.028,20.3652,21.2045,180100.0],["2009-12-21",21.2995,21.7588,21.1808,21.26,52100.0],["2009-12-22",21.2441,21.7034,21.2362,21.347,64600.0],["2009-12-23",21.5529,21.6875,21.1253,21.347,43900.0],["2009-12-24",21.4896,21.8221,21.3471,21.7746,28200.0],["2009-12-28",21.8063,21.8063,21.3471,21.4817,18000.0],["2009-12-29",21.5767,21.5767,21.1253,21.3946,23500.0],["2009-12-30",21.2204,21.4975,20.9116,21.2362,39100.0],["2009-12-31",21.157,21.4817,20.674,20.7374,51500.0],["2010-01-04",21.0303,21.8538,21.0303,21.7984,36800.0],["2010-01-05",21.6954,21.6954,21.1016,21.355,49300.0],["2010-01-06",21.3708,21.5371,20.9195,21.0303,43500.0],["2010-01-07",21.0699,21.4183,20.8324,21.2679,31000.0],["2010-01-08",21.1174,21.4579,20.9512,21.2679,39100.0],["2010-01-11",21.355,22.0834,21.2124,21.9092,72800.0],["2010-01-12",21.6479,21.9726,21.1491,21.3075,28300.0],["2010-01-13",21.4104,21.6796,20.7294,21.5133,37000.0],["2010-01-14",21.4896,21.4896,21.1333,21.3708,31500.0],["2010-01-15",21.4737,21.4737,20.4365,20.6819,60200.0],["2010-01-19",20.7928,21.0462,20.4365,20.9274,41300.0],["2010-01-20",20.6503,20.6503,19.5655,20.3731,89300.0],["2010-01-21",20.381,20.381,19.5576,19.5576,98700.0],["2010-01-22",19.518,19.9297,18.9637,19.0587,69500.0],["2010-01-25",19.2804,19.3834,18.3699,19.2171,72600.0],["2010-01-26",19.1617,19.1696,18.7578,19.0033,115100.0],["2010-01-27",18.8212,19.4388,18.5836,19.423,35800.0],["2010-01-28",19.5259,19.6605,18.3461,18.94,72500.0],["2010-01-29",19.0746,19.3755,18.8291,18.9479,67500.0],["2010-02-01",18.9954,19.3755,18.9796,19.1458,43900.0],["2010-02-02",19.1062,19.3675,18.9637,19.1142,61600.0],["2010-02-03",18.9637,19.0825,18.5995,18.7262,57700.0],["2010-02-04",18.5045,18.5599,17.7523,17.8156,77800.0],["2010-02-05",17.9185,18.2669,17.2613,18.1719,53400.0],["2010-02-08",18.1006,18.1006,17.2772,17.293,36600.0],["2010-02-09",17.6097,17.7998,17.2138,17.5701,117100.0],["2010-02-10",17.4514,18.0927,17.1109,18.0611,50200.0],["2010-02-11",17.9344,18.6312,17.586,18.5124,112800.0],["2010-02-12",18.2828,18.9795,18.1244,18.8212,121400.0],["2010-02-16",18.9637,19.3121,18.5361,19.3121,86500.0],["2010-02-17",19.4467,19.8109,19.2646,19.4388,59500.0],["2010-02-18",19.1854,19.6367,19.1854,19.4942,67500.0],["2010-02-19",19.4863,20.381,19.4784,20.3335,128300.0],["2010-02-22",20.3019,20.6265,20.1118,20.3335,52300.0],["2010-02-23",20.1673,20.1673,17.681,18.4174,720500.0],["2010-02-24",18.505,19.0945,18.1545,18.9431,192700.0],["2010-02-25",18.5687,19.4928,18.1465,19.2857,380900.0],["2010-02-26",19.2857,19.2936,18.7997,19.0069,72200.0],["2010-03-01",19.1901,19.5167,19.0706,19.4529,81500.0],["2010-03-02",19.5486,20.4089,19.5486,20.2974,125600.0],["2010-03-03",20.4009,20.5762,19.9389,20.0982,120800.0],["2010-03-04",20.1699,20.4885,20.1619,20.4726,65500.0],["2010-03-05",20.5762,21.5321,20.5762,21.5321,110100.0],["2010-03-08",21.4604,21.6117,21.3011,21.3489,77500.0],["2010-03-09",21.1895,21.4365,20.9506,21.0302,64700.0],["2010-03-10",20.9665,21.5002,20.616,21.0541,41700.0],["2010-03-11",20.847,21.2533,20.5682,21.1975,65000.0],["2010-03-12",21.3648,21.4365,20.9585,21.3967,41000.0],["2010-03-15",21.3967,21.6755,21.325,21.6277,75000.0],["2010-03-16",21.787,22.5836,21.6755,22.1056,176900.0],["2010-03-17",22.2729,22.8624,22.1614,22.6075,66700.0],["2010-03-18",22.5836,22.7668,22.3287,22.5995,45100.0],["2010-03-19",22.6075,22.7668,22.3366,22.6075,149900.0],["2010-03-22",22.4163,22.7588,22.1216,22.1932,126800.0],["2010-03-23",22.1375,22.6314,22.1216,22.3366,138000.0],["2010-03-24",22.2729,22.3446,21.3489,21.3967,234200.0],["2010-03-25",21.6356,22.2251,21.0143,21.0382,77900.0],["2010-03-26",21.1975,21.4604,20.6558,20.7275,90300.0],["2010-03-29",20.855,21.5082,20.624,21.4365,134600.0],["2010-03-30",21.5321,22.2649,21.4683,22.1375,55200.0],["2010-03-31",22.0658,22.3048,21.779,21.8189,110200.0],["2010-04-01",22.0499,22.3048,21.1099,21.6436,36400.0],["2010-04-05",21.8268,22.7588,21.8268,22.7588,50100.0],["2010-04-06",22.5438,22.9978,22.3605,22.7987,42700.0],["2010-04-07",22.6951,22.8385,22.2012,22.4322,42400.0],["2010-04-08",22.249,22.6553,21.9383,22.5517,24500.0],["2010-04-09",22.5438,22.719,22.1773,22.6951,31500.0],["2010-04-12",22.6712,22.8863,22.3924,22.8863,39200.0],["2010-04-13",24.7105,26.6064,24.7105,26.3993,427100.0],["2010-04-14",26.7339,26.8454,26.0568,26.7578,198100.0],["2010-04-15",26.8215,27.2118,26.5745,27.0525,93800.0],["2010-04-16",27.0366,27.2039,26.4869,27.0525,110200.0],["2010-04-19",26.8135,27.164,26.5825,26.8693,41500.0],["2010-04-20",27.1242,27.3074,26.7737,27.2995,38600.0],["2010-04-21",27.395,27.4747,26.8773,27.3552,34200.0],["2010-04-22",26.8056,27.881,26.3435,27.7694,81500.0],["2010-04-23",27.881,28.4386,27.65,28.3271,86300.0],["2010-04-26",28.4226,29.1396,27.4906,27.8411,66200.0],["2010-04-27",27.5862,28.5103,27.2039,27.3074,87700.0],["2010-04-28",27.4827,28.1279,27.3154,27.8252,46400.0],["2010-04-29",28.2155,29.0679,27.881,28.9564,171000.0],["2010-04-30",28.8688,28.9166,27.4269,27.4747,92200.0],["2010-05-03",27.65,28.2872,27.3154,28.1996,40800.0],["2010-05-04",27.4349,27.642,26.8135,27.1162,95400.0],["2010-05-05",26.7259,27.1401,26.1205,26.4073,78200.0],["2010-05-06",26.0966,26.7737,24.3361,25.6346,105200.0],["2010-05-07",25.3319,25.6027,24.1609,24.5353,92700.0],["2010-05-10",25.6903,26.8613,25.6903,26.7896,81300.0],["2010-05-11",26.4232,28.8209,26.1523,28.3589,144500.0],["2010-05-12",28.2235,28.7891,28.0244,28.6377,112500.0],["2010-05-13",28.4227,29.5618,28.0164,29.2193,179000.0],["2010-05-14",28.9803,28.9803,28.1598,28.582,129300.0],["2010-05-17",28.7652,29.3148,28.0801,28.7254,132700.0],["2010-05-18",29.3865,29.4742,28.4227,28.5581,142600.0],["2010-05-19",28.4784,28.4784,27.411,27.8252,116500.0],["2010-05-20",26.7578,27.3074,26.3913,26.702,169400.0],["2010-05-21",26.1523,27.3791,26.0249,26.5506,221400.0],["2010-05-24",26.6542,26.8374,25.539,25.5947,95700.0],["2010-05-25",25.2761,25.5629,24.5751,25.4752,122300.0],["2010-05-26",25.5793,26.2353,25.1312,25.2192,233800.0],["2010-05-27",26.0673,27.2995,25.5392,27.2355,93000.0],["2010-05-28",27.1955,27.4035,26.0513,26.7954,80800.0],["2010-06-01",26.0993,26.3794,24.8352,24.8672,94100.0],["2010-06-02",25.2032,26.1233,24.7231,26.1073,53400.0],["2010-06-03",26.2753,27.1795,26.0673,26.9954,63700.0],["2010-06-04",25.9793,26.2273,24.8192,25.5073,178600.0],["2010-06-07",25.6113,25.9873,24.8032,25.2112,143200.0],["2010-06-08",25.2992,25.4672,24.4111,24.9072,135700.0],["2010-06-09",25.1712,25.6433,24.5311,24.7231,126200.0],["2010-06-10",25.3632,25.8913,24.9872,25.8753,92300.0],["2010-06-11",25.4992,26.1873,25.3872,26.0993,69200.0],["2010-06-14",26.5394,27.5155,26.1873,27.2195,132400.0],["2010-06-15",27.5795,27.9956,27.2035,27.9396,146600.0],["2010-06-16",27.6675,27.9555,27.1234,27.3715,114800.0],["2010-06-17",27.2435,28.0036,26.7154,28.0036,81600.0],["2010-06-18",28.3076,29.7078,28.1876,29.4357,454000.0],["2010-06-21",29.7238,30.6199,29.7238,29.9398,243600.0],["2010-06-22",30.0038,30.6199,29.4838,29.5238,266200.0],["2010-06-23",29.2677,29.5078,28.7717,28.9237,131500.0],["2010-06-24",28.5556,28.5636,27.5315,27.7235,199700.0],["2010-06-25",27.9476,27.9716,27.3235,27.6435,199600.0],["2010-06-28",27.7395,28.5876,27.3155,27.8916,98200.0],["2010-06-29",27.3075,27.4195,26.8994,27.1395,157100.0],["2010-06-30",27.2035,27.7155,26.8354,27.0594,131700.0],["2010-07-01",26.8194,26.8194,25.0672,25.9553,166300.0],["2010-07-02",26.3393,26.5074,25.4752,25.8113,86100.0],["2010-07-06",26.2994,27.0514,24.7792,25.0512,168600.0],["2010-07-07",25.2592,25.8193,25.0992,25.7073,131200.0],["2010-07-08",26.0833,26.2753,25.6753,26.0033,138000.0],["2010-07-09",26.0113,26.3394,25.8513,26.0513,164700.0],["2010-07-12",25.9153,26.0193,24.8032,25.6193,114900.0],["2010-07-13",26.0433,27.3235,26.0273,27.1554,170300.0],["2010-07-14",27.0194,27.0194,26.2513,26.4514,83500.0],["2010-07-15",26.5714,26.7634,25.7393,26.0113,57400.0],["2010-07-16",25.7233,25.7953,24.7711,24.8111,130800.0],["2010-07-19",25.0032,25.3632,24.6271,25.2272,75600.0],["2010-07-20",24.8672,26.4034,24.6911,26.2673,87300.0],["2010-07-21",26.5954,26.9714,25.5393,25.5793,77200.0],["2010-07-22",26.0113,26.7874,25.8993,26.4994,118100.0],["2010-07-23",26.3473,27.2035,26.1073,27.1875,100800.0],["2010-07-26",27.2275,27.8595,27.0514,27.5475,94800.0],["2010-07-27",27.6035,27.6035,26.7074,27.1795,88600.0],["2010-07-28",27.0034,27.2275,26.2993,27.0434,113400.0],["2010-07-29",28.1316,28.4436,27.1314,27.9155,180200.0],["2010-07-30",28.6997,30.0918,28.5476,30.0198,180600.0],["2010-08-02",30.6199,31.108,30.3239,30.5079,243900.0],["2010-08-03",30.3319,30.8039,29.2837,29.3637,131600.0],["2010-08-04",29.5078,29.8518,29.2837,29.7718,103800.0],["2010-08-05",29.4357,29.7078,28.8997,29.0037,115700.0],["2010-08-06",28.5636,28.9317,28.0516,28.8037,87700.0],["2010-08-09",29.1477,29.2837,28.5236,29.1397,40600.0],["2010-08-10",28.6276,28.6276,27.4835,27.6915,69200.0],["2010-08-11",27.0194,27.0354,25.8753,25.9713,87300.0],["2010-08-12",25.3232,26.0673,25.1392,25.5793,62900.0],["2010-08-13",25.3872,25.8833,25.2032,25.2992,145900.0],["2010-08-16",25.1952,25.7953,24.9232,25.7233,95800.0],["2010-08-17",26.1553,27.7635,26.0513,27.6595,161500.0],["2010-08-18",27.6915,28.0756,27.2675,28.0196,105100.0],["2010-08-19",27.8035,28.0196,27.0194,27.0674,178200.0],["2010-08-20",26.8834,26.8994,26.5154,26.7634,106600.0],["2010-08-23",26.9314,27.1235,25.9793,26.4034,126300.0],["2010-08-24",25.8993,26.1073,25.0112,25.3312,94500.0],["2010-08-25",25.1232,25.9873,24.5231,25.7713,89800.0],["2010-08-26",25.8433,26.3473,25.6113,25.6273,115500.0],["2010-08-27",26.005,26.9211,25.4746,26.8488,81800.0],["2010-08-30",26.6077,26.6398,24.9442,24.9683,120300.0],["2010-08-31",24.8638,26.0371,24.8638,25.1049,180200.0],["2010-09-01",25.6112,27.0818,25.2897,26.7925,97600.0],["2010-09-02",26.6157,27.2023,26.2943,27.0738,75700.0],["2010-09-03",27.4836,27.9256,27.13,27.2747,99600.0],["2010-09-07",27.2023,27.2023,25.5067,25.6353,135700.0],["2010-09-08",25.7157,26.0612,25.2737,25.4424,85200.0],["2010-09-09",26.013,26.0371,24.9924,25.4022,66100.0],["2010-09-10",25.5951,26.0451,25.2576,25.4344,90300.0],["2010-09-13",25.8683,26.8889,25.8282,26.6398,89800.0],["2010-09-14",26.5112,26.7523,26.1737,26.246,45000.0],["2010-09-15",26.1737,26.2139,25.4826,25.9567,133400.0],["2010-09-16",25.8201,25.8362,24.896,25.0487,91900.0],["2010-09-17",25.3862,26.246,24.8558,25.9889,125500.0],["2010-09-20",26.013,26.8407,25.3862,26.7202,96200.0],["2010-09-21",26.7684,27.1461,26.3505,26.3827,68100.0],["2010-09-22",26.238,26.238,24.8236,25.1049,344400.0],["2010-09-23",24.8076,25.2335,24.2611,24.3736,145400.0],["2010-09-24",24.5665,24.8317,23.787,24.1968,396100.0],["2010-09-27",24.1406,24.1406,22.8869,23.1602,420700.0],["2010-09-28",23.3129,24.0843,22.5896,24.02,183000.0],["2010-09-29",23.8432,24.462,23.7066,24.3656,118000.0],["2010-09-30",24.687,24.9442,24.3334,24.8317,151900.0],["2010-10-01",25.0487,25.1933,24.5986,24.8236,125100.0],["2010-10-04",24.7594,25.0004,23.8673,24.3495,75100.0],["2010-10-05",24.7272,25.788,24.5263,25.7398,137600.0],["2010-10-06",25.7398,25.8201,25.2335,25.4746,86800.0],["2010-10-07",25.78,26.0291,25.4344,25.7076,45600.0],["2010-10-08",25.6755,26.463,25.4906,26.2862,79200.0],["2010-10-11",26.2219,26.23,25.6353,25.7558,48800.0],["2010-10-12",25.571,25.8844,25.0406,25.7237,80800.0],["2010-10-13",25.8121,26.5032,25.7478,26.2943,59000.0],["2010-10-14",26.3264,26.4952,26.0291,26.3505,62600.0],["2010-10-15",26.5193,26.5193,25.4746,25.4906,146800.0],["2010-10-18",25.6032,25.7558,25.2496,25.6674,42000.0],["2010-10-19",25.1612,25.6273,24.8237,25.0487,62000.0],["2010-10-20",25.3139,25.7157,24.9442,25.6192,81700.0],["2010-10-21",25.796,26.0371,24.912,25.5549,55200.0],["2010-10-22",25.6192,25.6273,24.9442,25.0567,38500.0],["2010-10-25",25.3781,25.9567,25.0165,25.121,34500.0],["2010-10-26",25.6192,27.7086,25.2496,27.6042,245200.0],["2010-10-27",27.2747,27.5238,26.5273,27.4113,164000.0],["2010-10-28",27.5238,27.9979,26.6237,27.0336,96600.0],["2010-10-29",26.8166,27.4032,26.5112,26.9613,59500.0],["2010-11-01",27.0979,27.2747,26.3585,26.7684,75100.0],["2010-11-02",27.0818,27.7809,27.0818,27.5318,76400.0],["2010-11-03",27.4515,27.6363,26.897,27.2265,81900.0],["2010-11-04",27.7086,28.0703,27.2907,28.0301,107900.0],["2010-11-05",27.9819,28.2631,27.58,28.1265,126800.0],["2010-11-08",28.1426,28.5122,28.0461,28.2149,72100.0],["2010-11-09",28.1586,28.6328,27.9497,28.1747,97600.0],["2010-11-10",28.3354,28.3756,27.8452,28.3113,49800.0],["2010-11-11",27.9256,28.3033,27.7649,28.1988,60600.0],["2010-11-12",27.7729,28.4881,27.6765,27.8131,91600.0],["2010-11-15",27.9899,28.1586,27.5238,27.58,33600.0],["2010-11-16",27.3711,27.3711,26.6719,27.1863,51300.0],["2010-11-17",27.347,27.347,26.3666,26.6077,34900.0],["2010-11-18",27.0416,28.231,27.0416,27.789,82300.0],["2010-11-19",27.6845,28.022,27.3068,27.7488,65100.0],["2010-11-22",27.564,27.8854,26.905,27.7167,38200.0],["2010-11-23",27.2907,27.4756,26.688,27.3711,34400.0],["2010-11-24",27.6202,28.6971,27.4193,28.4399,44500.0],["2010-11-26",28.238,28.2784,27.802,27.8666,24100.0],["2010-11-29",27.6243,28.1331,27.1075,27.9796,28100.0],["2010-11-30",27.584,27.8827,27.0429,27.5678,80500.0],["2010-12-01",28.2623,29.3605,28.238,29.1101,87300.0],["2010-12-02",29.0617,29.4089,28.9002,29.3282,33900.0],["2010-12-03",29.207,29.8611,29.0213,29.7157,48400.0],["2010-12-06",29.5542,29.8692,29.2635,29.6511,36000.0],["2010-12-07",29.9499,30.9674,29.9499,30.5071,69200.0],["2010-12-08",30.717,30.717,30.2003,30.2891,59900.0],["2010-12-09",30.6605,30.6605,30.0549,30.386,57100.0],["2010-12-10",30.3698,30.5636,29.958,30.281,54100.0],["2010-12-13",30.4506,30.4506,29.9661,30.1518,27800.0],["2010-12-14",30.1518,30.9108,29.6996,30.8543,64000.0],["2010-12-15",30.8624,32.2432,30.5555,30.8785,94000.0],["2010-12-16",30.9512,31.25,30.4263,31.25,100600.0],["2010-12-17",31.3307,31.3307,30.1195,30.6605,137900.0],["2010-12-20",30.7009,30.9028,30.386,30.4506,42100.0],["2010-12-21",30.6524,30.7978,30.4344,30.6767,41600.0],["2010-12-22",30.6767,30.8382,30.5232,30.7897,39500.0],["2010-12-23",30.7574,30.9189,30.4425,30.7332,32500.0],["2010-12-27",30.604,31.04,30.5475,30.9189,14700.0],["2010-12-28",31.032,31.4842,30.5394,31.3469,64200.0],["2010-12-29",31.2904,31.4922,30.9512,31.0966,89000.0],["2010-12-30",30.9674,31.4922,30.9674,31.1369,35600.0],["2010-12-31",30.9996,31.3146,30.9673,31.0158,41600.0],["2011-01-03",31.3065,31.8072,31.0723,31.4115,77300.0],["2011-01-04",31.6134,31.7183,29.958,30.6282,62200.0],["2011-01-05",30.4102,30.5959,30.2648,30.4021,65600.0],["2011-01-06",30.3456,30.4748,29.2716,29.4816,28200.0],["2011-01-07",29.3039,29.6108,28.2542,28.7952,71800.0],["2011-01-10",28.6499,29.312,28.23,28.9163,36100.0],["2011-01-11",29.0213,29.5542,28.9486,29.4251,43000.0],["2011-01-12",29.7965,30.3375,29.4654,30.2568,129500.0],["2011-01-13",30.2891,30.9835,30.2648,30.9593,86900.0],["2011-01-14",30.9835,31.1935,30.8382,31.1612,65000.0],["2011-01-18",31.0481,31.3953,30.9028,31.2015,78500.0],["2011-01-19",31.0642,31.6053,29.7803,29.8692,100100.0],["2011-01-20",29.74,30.176,29.417,29.7319,65600.0],["2011-01-21",29.9903,31.4761,29.9338,30.9431,105900.0],["2011-01-24",31.1208,32.5016,31.1208,32.3966,124200.0],["2011-01-25",32.3159,32.4855,31.9041,32.4209,94800.0],["2011-01-26",32.6308,33.6967,32.3482,33.4787,126400.0],["2011-01-27",33.6402,34.2296,32.8408,33.8501,116400.0],["2011-01-28",33.8017,33.8017,32.0979,32.2432,139300.0],["2011-01-31",32.5743,32.9134,32.0494,32.5743,67100.0],["2011-02-01",32.978,34.2296,32.7115,33.8824,67200.0],["2011-02-02",33.834,34.165,33.3495,33.5029,81800.0],["2011-02-03",33.4867,33.6321,32.8407,33.4383,35500.0],["2011-02-04",33.4302,33.9874,33.083,33.5998,80100.0],["2011-02-07",33.7613,34.165,33.7128,33.8743,76100.0],["2011-02-08",34.0116,34.27,33.7774,34.2539,35500.0],["2011-02-09",34.2377,34.2781,33.8824,34.1731,46500.0],["2011-02-10",33.9066,34.3911,33.8905,34.1731,34100.0],["2011-02-11",34.0358,34.488,33.9389,34.4719,74800.0],["2011-02-14",34.488,35.4005,34.48,34.916,88600.0],["2011-02-15",34.8272,34.8433,33.3495,33.5836,94400.0],["2011-02-16",33.8501,33.9955,33.3575,33.7774,85400.0],["2011-02-17",33.7128,34.375,33.6079,34.1247,106400.0],["2011-02-18",34.3992,34.9645,33.8824,34.4315,80100.0],["2011-02-22",35.0048,35.0048,32.219,32.5581,131600.0],["2011-02-23",32.6308,32.6712,30.3698,31.3388,192700.0],["2011-02-24",31.4037,32.9852,31.3469,32.6121,181900.0],["2011-02-25",32.8798,32.9447,32.4581,32.9285,91200.0],["2011-02-28",32.8636,33.1231,32.6608,32.969,86800.0],["2011-03-01",33.0663,33.2934,32.085,32.158,87200.0],["2011-03-02",32.0769,32.158,31.4524,31.6876,87100.0],["2011-03-03",32.1904,33.1555,32.1255,32.9771,38300.0],["2011-03-04",33.1312,33.2367,31.9552,32.3851,70700.0],["2011-03-07",32.6851,32.7257,30.9414,31.3226,69200.0],["2011-03-08",31.3226,32.5392,30.8765,32.3526,121100.0],["2011-03-09",32.1417,33.0014,31.9957,32.3283,85000.0],["2011-03-10",31.7362,31.7362,30.8197,31.0144,118200.0],["2011-03-11",30.7792,31.939,30.6981,31.6389,101800.0],["2011-03-14",31.2415,31.8741,30.4304,31.1442,83200.0],["2011-03-15",30.0492,30.6819,30.0168,30.4548,89400.0],["2011-03-16",30.3088,30.7062,29.9519,29.9844,63200.0],["2011-03-17",30.7386,30.763,29.9762,30.0817,57100.0],["2011-03-18",30.4548,31.1442,30.4548,31.0468,90300.0],["2011-03-21",31.7687,32.4905,31.4848,32.085,49800.0],["2011-03-22",32.2877,32.2877,31.6795,31.9147,38600.0],["2011-03-23",31.8984,32.0769,31.0063,31.8984,80500.0],["2011-03-24",32.2147,32.2147,31.428,31.8903,32400.0],["2011-03-25",32.1742,33.2529,31.8336,32.5635,59600.0],["2011-03-28",32.823,33.0744,32.6203,32.75,46100.0],["2011-03-29",32.6608,32.9609,32.3932,32.7662,65700.0],["2011-03-30",33.0826,33.4475,32.531,33.3583,60900.0],["2011-03-31",33.3096,34.1126,33.3096,34.0964,66000.0],["2011-04-01",34.291,35.1507,34.0882,34.5019,101200.0],["2011-04-04",34.7695,34.9074,34.656,34.729,44600.0],["2011-04-05",34.7046,34.7046,33.3989,33.6097,67600.0],["2011-04-06",33.926,33.9909,33.2529,33.4719,33800.0],["2011-04-07",33.6422,33.853,32.3607,32.4256,142300.0],["2011-04-08",32.7744,33.5286,32.5716,32.6932,75400.0],["2011-04-11",32.7825,32.9041,31.8984,32.085,34800.0],["2011-04-12",31.7768,32.2391,31.3388,31.4523,52300.0],["2011-04-13",31.7687,31.8903,30.8197,31.0793,55300.0],["2011-04-14",30.8846,31.1442,30.544,30.836,60100.0],["2011-04-15",30.7143,32.1255,30.5521,32.0688,80600.0],["2011-04-18",31.8498,31.9957,31.501,31.8741,81500.0],["2011-04-19",31.9633,32.4256,31.6389,31.72,113800.0],["2011-04-20",32.1417,33.261,32.1417,33.261,100600.0],["2011-04-21",33.7476,33.8044,32.7338,32.9771,74600.0],["2011-04-25",32.896,32.896,32.0769,32.4824,127500.0],["2011-04-26",32.4986,33.6584,32.4986,33.0988,91400.0],["2011-04-27",33.0907,33.188,32.5635,33.0988,86400.0],["2011-04-28",33.0258,33.0501,32.5148,32.9933,81800.0],["2011-04-29",32.9933,33.3908,32.7663,33.2691,70000.0],["2011-05-02",33.3908,33.626,33.1961,33.2529,81000.0],["2011-05-03",33.1231,33.4881,32.9852,33.0501,86000.0],["2011-05-04",33.0096,33.0096,31.9795,32.158,77000.0],["2011-05-05",31.7281,32.4824,31.2415,31.8173,74900.0],["2011-05-06",32.4661,32.7013,31.5253,31.6064,61100.0],["2011-05-09",31.6308,32.3688,31.4037,32.0282,52000.0],["2011-05-10",32.2715,32.4824,32.1174,32.2391,70600.0],["2011-05-11",31.9958,32.0525,31.2091,31.647,54300.0],["2011-05-12",31.4605,32.4824,31.1766,32.3769,72000.0],["2011-05-13",32.3121,32.4337,31.7605,31.8741,62600.0],["2011-05-16",31.6146,31.7362,31.0225,31.0225,78600.0],["2011-05-17",30.9171,31.1361,30.5034,30.5602,111100.0],["2011-05-18",30.6819,31.6713,30.4385,31.4523,89000.0],["2011-05-19",31.7119,32.0039,31.2091,31.4767,54800.0],["2011-05-20",31.2901,32.2796,31.2253,31.7524,70600.0],["2011-05-23",30.7549,30.9901,30.0087,30.2115,83800.0],["2011-05-24",30.398,30.6494,29.4004,29.9033,92900.0],["2011-05-25",29.7654,31.0306,29.7654,30.7467,42900.0],["2011-05-26",30.5919,30.7141,30.0787,30.4697,46300.0],["2011-05-27",30.6001,31.0563,30.5186,30.8445,30100.0],["2011-05-31",31.3089,31.4963,30.8119,31.4718,131900.0],["2011-06-01",31.317,31.4311,29.7039,29.7773,76400.0],["2011-06-02",29.8017,30.5105,29.6225,29.8587,93600.0],["2011-06-03",29.1907,29.6795,28.9951,29.1173,78000.0],["2011-06-06",29.0359,29.4351,28.213,28.5634,95600.0],["2011-06-07",28.8648,29.0359,28.5308,28.7018,93900.0],["2011-06-08",28.6367,29.1173,28.6367,28.8811,76800.0],["2011-06-09",29.1255,29.6551,28.9544,29.1825,112200.0],["2011-06-10",28.8974,29.0114,27.7812,27.9035,120300.0],["2011-06-13",28.1316,28.1316,27.2843,27.3006,90700.0],["2011-06-14",27.7323,28.4085,27.6183,28.0582,55600.0],["2011-06-15",27.7894,29.0277,27.659,28.7018,165600.0],["2011-06-16",28.7833,30.3883,28.71,30.3801,120400.0],["2011-06-17",30.6571,31.26,30.5349,31.1134,136700.0],["2011-06-20",30.8934,31.3659,30.6245,31.0074,76900.0],["2011-06-21",31.3903,32.0584,31.3578,31.8466,58300.0],["2011-06-22",31.6266,31.8873,31.4474,31.6511,95000.0],["2011-06-23",31.0482,31.7244,30.3964,31.5696,42000.0],["2011-06-24",31.6185,31.6185,31.0156,31.1867,80600.0],["2011-06-27",31.2437,31.9281,31.1948,31.8547,114900.0],["2011-06-28",31.9525,32.425,31.8059,32.2539,41400.0],["2011-06-29",32.4006,32.4006,31.5696,31.8466,38600.0],["2011-06-30",32.0014,32.588,31.6348,32.5309,129800.0],["2011-07-01",32.4739,33.533,32.4169,33.4271,74000.0],["2011-07-05",33.3701,33.7285,33.0686,33.6063,53700.0],["2011-07-06",33.4108,33.6634,33.199,33.4515,59100.0],["2011-07-07",33.7204,34.1522,33.3049,33.9892,52500.0],["2011-07-08",33.4027,34.0137,33.1012,33.8915,34900.0],["2011-07-11",33.3049,33.4516,32.9872,33.2723,51400.0],["2011-07-12",33.1094,33.6063,32.9872,33.0931,39100.0],["2011-07-13",33.3782,34.1115,33.2316,33.6797,71800.0],["2011-07-14",33.6634,34.144,32.9057,33.1664,47800.0],["2011-07-15",33.2479,33.4678,32.6939,33.1175,95800.0],["2011-07-18",32.8568,32.8568,31.9851,32.588,75700.0],["2011-07-19",32.9709,34.144,32.9709,34.087,47300.0],["2011-07-20",34.0381,34.3396,33.533,34.2988,90000.0],["2011-07-21",34.4536,34.9669,33.9648,34.7469,61200.0],["2011-07-22",34.7388,34.9017,34.3966,34.6817,46700.0],["2011-07-25",34.2825,34.9262,33.5249,33.5575,112500.0],["2011-07-26",33.6308,33.6308,32.3924,32.7346,81500.0],["2011-07-27",32.4658,32.588,31.6185,32.2702,94100.0],["2011-07-28",34.5188,36.5637,33.6226,36.0504,134000.0],["2011-07-29",33.6145,36.4741,33.6145,34.8773,147400.0],["2011-08-01",35.692,35.692,34.1848,35.2031,115500.0],["2011-08-02",34.8121,36.0993,34.1196,34.25,151500.0],["2011-08-03",34.2418,34.4048,33.3538,34.0463,142600.0],["2011-08-04",33.4923,34.0952,31.537,31.6022,214800.0],["2011-08-05",32.0829,32.588,30.7956,31.8222,249600.0],["2011-08-08",31.04,31.7896,28.2701,28.2782,201500.0],["2011-08-09",29.1662,31.1297,26.8769,30.8608,253600.0],["2011-08-10",29.3455,30.7305,29.3455,29.8343,244500.0],["2011-08-11",30.0624,31.0319,29.3943,30.429,283600.0],["2011-08-12",30.8771,31.1296,29.8343,30.5023,185100.0],["2011-08-15",31.0726,31.8547,30.7549,31.2844,95800.0],["2011-08-16",30.6979,31.4148,30.4697,30.9341,156000.0],["2011-08-17",32.4087,32.7427,31.9851,32.645,373800.0],["2011-08-18",31.4718,31.4718,30.3475,30.4372,272700.0],["2011-08-19",29.6306,31.1785,29.6306,30.4209,174300.0],["2011-08-22",31.3496,31.3496,30.2824,30.9341,2527300.0],["2011-08-23",30.8689,32.6694,30.7386,32.6694,200000.0],["2011-08-24",32.5228,33.7693,32.3517,33.3619,164900.0],["2011-08-25",33.7856,33.9648,31.3741,32.1073,199100.0],["2011-08-26",31.8059,33.4108,31.1459,33.4108,117200.0],["2011-08-29",34.2044,35.4969,33.7053,35.4479,153100.0],["2011-08-30",35.1779,36.1514,34.5479,35.7996,120300.0],["2011-08-31",35.8487,36.6095,35.6524,35.9633,244500.0],["2011-09-01",35.9878,36.5196,34.0571,34.6952,301000.0],["2011-09-02",33.6562,34.4171,32.1428,32.2982,152500.0],["2011-09-06",31.2265,33.0181,30.9565,32.8791,263200.0],["2011-09-07",32.9936,33.869,32.9936,33.7953,245400.0],["2011-09-08",33.4517,33.9426,32.4291,32.7809,189300.0],["2011-09-09",32.4209,32.4209,30.8093,31.3819,188000.0],["2011-09-12",30.6293,31.2347,29.9339,30.9647,224500.0],["2011-09-13",31.341,32.0364,30.9974,31.5865,206800.0],["2011-09-14",31.8564,33.3044,31.1447,32.5436,124000.0],["2011-09-15",32.92,33.3535,31.8728,33.2635,116400.0],["2011-09-16",33.3372,33.3944,31.7255,32.2409,158200.0],["2011-09-19",31.4965,32.4046,31.1038,31.9546,132500.0],["2011-09-20",32.0855,32.6009,31.251,31.2674,84100.0],["2011-09-21",31.1611,31.1611,28.9277,29.0013,225300.0],["2011-09-22",28.4205,28.8131,27.7005,28.1096,245700.0],["2011-09-23",28.0523,29.3285,27.9705,28.8213,111000.0],["2011-09-26",29.3858,30.4657,28.9195,30.3593,128600.0],["2011-09-27",31.1856,32.6745,30.8256,31.1774,140500.0],["2011-09-28",31.1365,31.5619,29.983,30.4166,206000.0],["2011-09-29",31.2756,31.791,30.1548,31.0629,107500.0],["2011-09-30",30.2612,30.5066,28.8541,28.9359,156700.0],["2011-10-03",28.6332,29.1649,26.7925,26.9315,193900.0],["2011-10-04",26.5307,29.2467,26.1871,29.124,191500.0],["2011-10-05",29.1976,29.8685,28.7968,29.6721,83100.0],["2011-10-06",29.4921,30.2775,28.9522,30.0403,102000.0],["2011-10-07",30.2694,30.2694,28.2896,28.8459,123600.0],["2011-10-10",29.8276,30.2121,29.3367,30.1057,114900.0],["2011-10-11",29.7703,30.6702,29.7703,30.4657,122800.0],["2011-10-12",30.7438,31.0547,30.253,30.6866,101000.0],["2011-10-13",30.4002,30.6702,29.803,30.5475,59000.0],["2011-10-14",31.0629,31.7664,30.5884,31.6683,60200.0],["2011-10-17",31.3083,31.9873,30.0566,30.1957,91900.0],["2011-10-18",30.3184,31.7092,29.8276,31.4637,70500.0],["2011-10-19",31.3738,31.9055,30.2857,30.523,59500.0],["2011-10-20",30.6948,31.2102,29.4185,30.3757,49300.0],["2011-10-21",31.0383,31.701,30.5393,31.611,79100.0],["2011-10-24",31.6437,33.1736,31.341,32.969,112100.0],["2011-10-25",27.8969,31.292,27.5124,30.8829,650900.0],["2011-10-26",31.4147,31.4147,30.2039,30.6293,248200.0],["2011-10-27",31.9055,33.7953,31.4474,33.5335,210900.0],["2011-10-28",33.2636,33.4026,31.8401,32.1755,151200.0],["2011-10-31",31.8401,32.6582,31.0138,31.6519,100500.0],["2011-11-01",30.3021,31.8155,30.2775,31.3574,172700.0],["2011-11-02",32.0692,32.6336,31.5538,32.2246,83700.0],["2011-11-03",32.8218,33.9917,32.1101,33.6072,122700.0],["2011-11-04",33.1163,33.4435,32.4209,33.3126,57400.0],["2011-11-07",33.3454,33.3863,31.6028,32.9609,46400.0],["2011-11-08",33.329,33.329,31.4637,32.969,78600.0],["2011-11-09",31.6683,31.8401,30.4166,30.5557,115100.0],["2011-11-10",31.2919,32.2082,30.8829,31.7092,106100.0],["2011-11-11",32.1019,32.92,32.0037,32.8136,51800.0],["2011-11-14",32.47,32.5354,31.4965,31.7828,63700.0],["2011-11-15",31.431,33.1899,31.3983,33.0263,67700.0],["2011-11-16",32.6173,33.9507,32.4618,32.8545,74800.0],["2011-11-17",32.7809,33.3454,32.0937,32.4291,84900.0],["2011-11-18",32.5518,32.7891,32.1591,32.5436,47000.0],["2011-11-21",31.7664,32.11,31.251,31.4556,72500.0],["2011-11-22",31.4801,32.0282,31.2347,31.701,58000.0],["2011-11-23",31.3411,31.4801,30.4984,30.6457,167300.0],["2011-11-25",30.4739,31.4147,30.433,30.433,38200.0],["2011-11-28",30.6138,32.2986,29.8906,31.8959,100700.0],["2011-11-29",31.8794,32.2,31.3288,31.6904,49800.0],["2011-11-30",33.3998,34.5175,33.0136,34.5011,211700.0],["2011-12-01",34.2299,34.6819,32.9149,33.0382,130000.0],["2011-12-02",33.671,34.0902,32.6766,32.7013,104800.0],["2011-12-05",33.4491,34.0984,33.0793,33.6217,87200.0],["2011-12-06",33.7861,34.2628,33.6875,33.8683,74500.0],["2011-12-07",33.5806,34.0162,32.5533,33.8436,54700.0],["2011-12-08",33.4656,33.6053,32.1013,32.2328,98500.0],["2011-12-09",32.4218,33.9751,32.4218,33.3176,160100.0],["2011-12-12",32.9149,32.9149,31.6082,32.6437,72900.0],["2011-12-13",33.0136,33.2519,31.5671,31.7972,69700.0],["2011-12-14",31.5507,31.8219,31.0247,31.2302,78900.0],["2011-12-15",31.8548,32.126,31.4849,31.8219,63800.0],["2011-12-16",32.1835,32.8656,31.7397,32.0191,176400.0],["2011-12-19",32.2575,32.8328,31.148,31.263,185500.0],["2011-12-20",32.3725,32.43,31.7644,32.126,154900.0],["2011-12-21",31.9205,32.7834,31.5178,32.6684,50000.0],["2011-12-22",32.7999,32.9889,32.3314,32.4465,35400.0],["2011-12-23",32.6273,32.7013,31.9534,32.3807,55400.0],["2011-12-27",32.2903,32.841,31.8465,32.5533,34200.0],["2011-12-28",32.5698,32.578,31.6822,31.8055,50600.0],["2011-12-29",31.9616,32.5533,31.9616,32.3643,55100.0],["2011-12-30",32.2164,32.5698,31.9041,31.9452,38800.0],["2012-01-03",32.9889,33.4656,32.6191,32.6684,65400.0],["2012-01-04",32.389,33.1862,32.389,32.8903,35200.0],["2012-01-05",32.5287,33.6053,32.0356,33.4656,93700.0],["2012-01-06",33.4574,33.4574,32.2575,32.3479,101500.0],["2012-01-09",32.4054,32.4054,31.0165,31.0576,135400.0],["2012-01-10",31.4521,32.052,31.4356,31.9287,155100.0],["2012-01-11",31.6575,31.978,31.4356,31.5918,106200.0],["2012-01-12",31.6329,32.0109,31.4356,31.8548,66400.0],["2012-01-13",31.4767,31.8794,31.2795,31.7972,104600.0],["2012-01-17",32.0931,32.2739,31.5507,31.5918,92400.0],["2012-01-18",31.5835,31.5835,31.2301,31.3534,93400.0],["2012-01-19",31.411,31.5835,31.1891,31.4192,68400.0],["2012-01-20",31.4192,31.6329,31.0247,31.2219,91000.0],["2012-01-23",31.1151,31.6246,31.1151,31.4685,52400.0],["2012-01-24",31.1562,31.3534,31.0247,31.1891,184200.0],["2012-01-25",31.0987,31.3041,31.0329,31.2302,276700.0],["2012-01-26",31.3781,31.6822,31.2219,31.2219,147400.0],["2012-01-27",31.0576,31.6082,31.0576,31.4192,162600.0],["2012-01-30",31.0247,31.3781,30.8686,31.0247,127500.0],["2012-01-31",31.3206,31.7397,31.2548,31.6246,192000.0],["2012-02-01",31.8137,32.2574,31.6575,32.2164,223000.0],["2012-02-02",32.1506,32.315,32.0109,32.2986,129100.0],["2012-02-03",32.6519,32.956,32.3479,32.8656,133400.0],["2012-02-06",32.7259,33.1862,32.6191,32.8328,114000.0],["2012-02-07",32.8245,33.3998,32.6273,33.2108,53600.0],["2012-02-08",33.3587,34.0409,33.0464,33.9998,89700.0],["2012-02-09",34.0409,34.4354,33.8436,34.1313,99000.0],["2012-02-10",33.7203,33.819,33.2519,33.6464,56900.0],["2012-02-13",33.9751,34.5175,33.9751,34.1806,94300.0],["2012-02-14",33.8683,34.0491,33.3012,33.8847,60700.0],["2012-02-15",33.9916,34.1066,33.0958,33.2683,66100.0],["2012-02-16",33.2848,34.5175,33.2848,34.1395,69100.0],["2012-02-17",34.386,34.8792,34.3614,34.6901,77900.0],["2012-02-21",35.3147,35.964,34.2956,35.3723,105100.0],["2012-02-22",35.6681,36.153,35.3394,35.5531,118700.0],["2012-02-23",35.5695,36.1284,34.9203,35.8818,70700.0],["2012-02-24",36.038,36.038,35.1175,35.3147,62800.0],["2012-02-27",34.9104,35.7355,34.2503,35.2735,85000.0],["2012-02-28",35.2322,35.5788,34.6876,34.7702,55400.0],["2012-02-29",34.8609,35.323,33.8543,33.8625,126900.0],["2012-03-01",34.1513,34.2916,33.8378,33.879,102000.0],["2012-03-02",33.8955,34.0853,32.7651,33.0292,111100.0],["2012-03-05",32.8311,33.417,32.7321,33.3345,145100.0],["2012-03-06",32.9302,33.2519,32.6744,33.2107,113900.0],["2012-03-07",33.318,33.978,33.318,33.846,101000.0],["2012-03-08",34.1431,34.2751,33.318,34.0111,103600.0],["2012-03-09",34.011,34.8609,33.8295,34.3988,87600.0],["2012-03-12",34.4814,34.5886,34.0606,34.2421,52900.0],["2012-03-13",34.4154,35.4055,34.2833,35.3725,80700.0],["2012-03-14",35.2982,35.5375,34.7124,34.9599,54100.0],["2012-03-15",35.0012,35.3642,34.5721,35.1827,62500.0],["2012-03-16",35.3725,35.8758,35.1745,35.5045,100700.0],["2012-03-19",35.2982,36.2966,35.0012,35.7685,67900.0],["2012-03-20",35.4055,35.4055,34.7784,34.8527,40900.0],["2012-03-21",35.0094,35.1745,34.2586,34.5474,52300.0],["2012-03-22",34.1513,35.0342,33.813,35.0177,114600.0],["2012-03-23",34.9847,35.2405,34.6134,35.2405,86300.0],["2012-03-26",35.6118,36.2223,35.6035,35.785,89700.0],["2012-03-27",35.7851,36.2554,35.5045,35.521,128600.0],["2012-03-28",35.6695,35.686,34.2256,34.8114,172800.0],["2012-03-29",34.5144,35.4798,34.5144,35.422,70100.0],["2012-03-30",35.488,36.6267,35.1002,36.3049,221000.0],["2012-04-02",36.1811,37.6498,35.7933,37.6085,173500.0],["2012-04-03",37.5095,38.5574,37.5095,38.2769,223900.0],["2012-04-04",37.8973,38.8792,37.7571,38.6069,152200.0],["2012-04-05",38.3594,39.1515,38.3594,38.9452,159000.0],["2012-04-09",38.2109,38.9947,38.0458,38.5904,172500.0],["2012-04-10",38.5987,38.8875,37.3362,37.3693,212000.0],["2012-04-11",37.9221,38.6564,37.46,38.4996,146400.0],["2012-04-12",38.6234,40.1499,38.6234,39.5063,131600.0],["2012-04-13",39.168,39.366,38.7224,38.8132,77600.0],["2012-04-16",39.1102,39.6713,38.7142,39.036,80800.0],["2012-04-17",39.4485,40.4799,39.3165,39.9766,78400.0],["2012-04-18",39.7043,40.1829,39.4568,39.7621,87100.0],["2012-04-19",39.6548,40.1169,38.6894,39.3825,175000.0],["2012-04-20",39.8033,40.5872,39.4733,39.4733,191300.0],["2012-04-23",38.1779,38.1779,33.582,34.6877,541400.0],["2012-04-24",34.7949,34.9434,33.8295,34.3494,263300.0],["2012-04-25",34.8444,34.8609,34.1843,34.6299,208600.0],["2012-04-26",34.6711,36.2553,34.6711,35.9171,180300.0],["2012-04-27",35.884,37.2785,35.7025,36.9484,223100.0],["2012-04-30",36.8329,36.9237,36.3049,36.5524,139000.0],["2012-05-01",36.5111,37.5013,36.4534,36.4699,165800.0],["2012-05-02",36.1316,36.8494,35.9831,36.7339,126000.0],["2012-05-03",36.6184,36.7587,36.2471,36.4781,97000.0],["2012-05-04",36.1398,36.1398,35.3642,35.4963,131800.0],["2012-05-07",35.4467,35.7025,35.3477,35.5375,93000.0],["2012-05-08",35.2075,35.6695,34.7207,35.6283,152200.0],["2012-05-09",35.257,36.2306,35.191,36.1646,128000.0],["2012-05-10",36.3049,36.7587,36.1976,36.5441,92700.0],["2012-05-11",36.1728,36.7339,35.8923,36.1976,65000.0],["2012-05-14",35.8263,36.0573,35.257,35.5705,48000.0],["2012-05-15",35.4715,35.9088,34.8527,35.1662,69000.0],["2012-05-16",35.3477,35.8758,35.2075,35.2817,38800.0],["2012-05-17",35.2652,35.2652,34.7619,34.8279,82800.0],["2012-05-18",34.8279,35.6365,34.5556,35.4467,112500.0],["2012-05-21",35.62,35.9583,34.7536,35.7768,76200.0],["2012-05-22",35.686,35.686,34.2091,34.7124,84000.0],["2012-05-23",34.3411,35.1992,33.5902,35.0672,73000.0],["2012-05-24",35.1497,35.1497,34.0275,34.8196,38300.0],["2012-05-25",34.8609,34.9929,33.945,34.2091,52300.0],["2012-05-29",34.4742,35.4021,33.5877,35.1536,38500.0],["2012-05-30",34.847,35.659,34.7808,35.079,77500.0],["2012-05-31",35.0044,35.3276,34.1925,34.963,70900.0],["2012-06-01",34.1842,34.4162,33.712,33.7948,77900.0],["2012-06-04",34.0102,34.0517,33.3806,33.9937,33400.0],["2012-06-05",33.8031,34.0765,33.2563,33.3971,54000.0],["2012-06-06",33.654,34.3831,33.4966,34.3168,54800.0],["2012-06-07",34.7973,35.4435,34.7393,34.847,57900.0],["2012-06-08",34.6399,35.2447,34.5239,35.0459,41900.0],["2012-06-11",35.4187,35.4767,34.0102,34.0599,103300.0],["2012-06-12",34.3334,35.0044,33.9605,34.3582,119800.0],["2012-06-13",34.3914,35.0707,33.828,34.0434,85200.0],["2012-06-14",34.0517,34.9465,34.0351,34.4576,62000.0],["2012-06-15",34.5985,35.7004,34.4742,35.5264,117500.0],["2012-06-18",35.3607,35.7087,34.905,35.4933,53100.0],["2012-06-19",35.7004,35.8578,35.3524,35.4601,78200.0],["2012-06-20",35.369,35.369,34.4991,34.6316,36900.0],["2012-06-21",34.5156,34.7973,33.1486,33.2149,79700.0],["2012-06-22",33.422,33.4303,32.9001,33.1403,90600.0],["2012-06-25",32.5189,32.8503,31.7401,32.0301,76000.0],["2012-06-26",32.0218,32.171,31.0359,31.3342,165600.0],["2012-06-27",31.3922,32.0633,31.3507,31.9638,82700.0],["2012-06-28",31.6987,32.0798,31.2182,32.0632,62300.0],["2012-06-29",32.5686,33.3143,32.4444,33.0989,82800.0],["2012-07-02",32.9,33.6954,32.6432,33.6623,74400.0],["2012-07-03",33.5711,34.3665,33.4137,34.3002,37200.0],["2012-07-05",34.1345,34.4411,33.4883,33.5546,78100.0],["2012-07-06",33.1817,33.8445,32.8255,33.2811,54400.0],["2012-07-09",33.1155,33.2729,32.8586,33.1403,113300.0],["2012-07-10",33.306,33.5131,32.3864,32.4692,55500.0],["2012-07-11",32.6101,32.6101,31.8727,31.9307,85900.0],["2012-07-12",31.5081,32.1875,31.5081,31.9058,115400.0],["2012-07-13",32.0881,32.6349,32.0881,32.4526,105200.0],["2012-07-16",32.3035,32.3367,31.8727,32.113,37000.0],["2012-07-17",32.3201,32.4941,31.533,31.8313,70800.0],["2012-07-18",31.6573,31.8644,31.5247,31.6904,70300.0],["2012-07-19",31.7733,31.9473,31.649,31.7898,59400.0],["2012-07-20",31.5827,31.823,31.4916,31.5744,54400.0],["2012-07-23",31.1187,31.7236,30.8785,31.4419,41600.0],["2012-07-24",31.6076,31.6076,30.3896,30.5968,48100.0],["2012-07-25",30.7625,30.7625,29.8594,29.9588,50500.0],["2012-07-26",31.0773,32.0301,29.2132,30.6299,180200.0],["2012-07-27",30.6548,32.5769,29.586,32.3698,156700.0],["2012-07-30",32.4361,34.1594,32.3118,33.9605,120700.0],["2012-07-31",33.8528,34.6979,33.8445,34.5239,75300.0],["2012-08-01",34.6979,35.4187,34.5488,34.673,176100.0],["2012-08-02",34.4245,34.7062,34.0102,34.3251,88400.0],["2012-08-03",34.9299,36.2721,34.7227,35.2778,89400.0],["2012-08-06",35.2613,35.7998,34.8222,34.8885,60600.0],["2012-08-07",34.9796,34.9796,33.8528,33.886,83000.0],["2012-08-08",33.5131,33.7865,33.4469,33.5048,69500.0],["2012-08-09",33.5048,34.5488,33.364,34.1345,41000.0],["2012-08-10",34.118,34.8885,34.0185,34.6316,39900.0],["2012-08-13",34.6316,35.4104,34.2505,35.3607,77100.0],["2012-08-14",35.5347,35.7998,35.1619,35.3524,62800.0],["2012-08-15",35.2199,35.7004,35.2116,35.6175,44100.0],["2012-08-16",35.5181,35.8495,34.7808,35.7915,58300.0],["2012-08-17",35.833,36.1726,35.7335,35.8992,52100.0],["2012-08-20",35.6921,36.2804,35.6341,36.2306,27700.0],["2012-08-21",36.2886,36.4543,35.5181,35.9075,83400.0],["2012-08-22",35.7667,36.0401,35.7004,35.7998,45000.0],["2012-08-23",35.6673,35.833,34.8139,35.2199,32200.0],["2012-08-24",35.1867,35.3441,34.905,35.0625,108600.0],["2012-08-27",35.1702,35.2033,34.8802,35.0707,37500.0],["2012-08-28",34.9796,35.1287,34.8305,35.0625,52400.0],["2012-08-29",35.1706,35.2704,34.9377,35.2288,44900.0],["2012-08-30",34.8961,34.9293,34.6964,34.6964,21900.0],["2012-08-31",34.9377,35.0624,34.7713,34.8961,38600.0],["2012-09-04",34.7796,35.2288,34.3387,35.0791,62800.0],["2012-09-05",34.921,35.1872,34.921,35.0042,47100.0],["2012-09-06",35.2538,36.1771,35.1539,36.1189,69700.0],["2012-09-07",36.3435,36.618,36.2853,36.5431,18500.0],["2012-09-10",36.3934,36.9757,36.1938,36.5431,37100.0],["2012-09-11",36.3352,36.9091,36.2936,36.4932,38500.0],["2012-09-12",36.6845,36.7677,36.3934,36.6014,22500.0],["2012-09-13",36.6097,37.009,36.3684,36.5598,80900.0],["2012-09-14",36.593,37.4332,36.593,36.7345,61700.0],["2012-09-17",36.6596,36.6596,36.1272,36.5265,38000.0],["2012-09-18",36.3102,36.6014,36.2104,36.4184,37100.0],["2012-09-19",36.3601,36.5681,35.7778,36.5348,46300.0],["2012-09-20",36.2187,36.9674,36.2104,36.7178,44200.0],["2012-09-21",36.7511,37.0506,36.6679,36.8093,90900.0],["2012-09-24",36.8093,37.1504,36.4433,36.5598,45900.0],["2012-09-25",36.7178,36.7844,35.5449,35.6198,54300.0],["2012-09-26",35.6946,35.7862,35.4285,35.7113,33000.0],["2012-09-27",35.8693,35.9276,35.4867,35.7778,55600.0],["2012-09-28",35.5366,35.8194,35.2371,35.6198,31500.0],["2012-10-01",35.7279,36.2104,34.9377,35.6946,66200.0],["2012-10-02",35.9026,35.9691,35.1373,35.7362,41200.0],["2012-10-03",35.8943,35.9276,34.9377,35.1207,18600.0],["2012-10-04",35.1955,35.47,34.6382,35.47,37500.0],["2012-10-05",35.5532,35.9026,35.1872,35.3037,79700.0],["2012-10-08",35.2122,35.5449,35.1706,35.4784,37000.0],["2012-10-09",35.5699,35.5699,34.7713,34.8378,36900.0],["2012-10-10",34.7713,34.7963,34.031,34.2888,57900.0],["2012-10-11",34.4802,35.0624,34.3304,34.9626,24100.0],["2012-10-12",34.9543,35.2704,34.9543,35.0874,21400.0],["2012-10-15",35.1124,35.5449,34.4469,34.8129,63700.0],["2012-10-16",34.946,35.2538,34.8295,35.1623,44800.0],["2012-10-17",35.1872,35.2288,34.5633,34.9876,44600.0],["2012-10-18",34.8379,34.8379,34.5467,34.6382,44200.0],["2012-10-19",34.4552,34.58,31.4522,32.0012,261000.0],["2012-10-22",31.9513,32.2341,31.394,31.7517,81600.0],["2012-10-23",31.4772,32.126,31.4605,31.8432,54200.0],["2012-10-24",31.2942,32.1094,28.94,31.9097,344000.0],["2012-10-25",31.785,31.9763,30.5372,30.9032,117500.0],["2012-10-26",30.8533,31.3191,30.7867,31.0696,50400.0],["2012-10-31",31.2443,31.5021,30.9282,31.1278,88400.0],["2012-11-01",31.2775,31.7434,31.2442,31.6602,67900.0],["2012-11-02",31.8349,31.8349,31.2359,31.2526,54000.0],["2012-11-05",31.3108,31.6768,30.9282,31.3857,36000.0],["2012-11-06",31.602,32.1177,31.4772,31.6768,28500.0],["2012-11-07",31.2692,31.2692,30.3625,30.5538,62500.0],["2012-11-08",30.9531,30.9531,30.4956,30.5122,62800.0],["2012-11-09",30.4706,30.8699,30.3958,30.7451,104200.0],["2012-11-12",30.7867,30.9781,30.6536,30.7784,25800.0],["2012-11-13",30.5039,30.7368,30.1712,30.2211,24600.0],["2012-11-14",30.4207,30.4207,29.8052,29.8468,51000.0],["2012-11-15",29.7636,29.9715,29.4475,29.6138,43900.0],["2012-11-16",29.5057,29.6138,29.2145,29.3643,154600.0],["2012-11-19",29.722,29.9466,29.1729,29.9466,67500.0],["2012-11-20",29.8384,30.7618,29.4641,30.4457,120600.0],["2012-11-21",30.5289,31.4772,30.1878,31.2859,55500.0],["2012-11-23",31.4605,31.5853,31.2027,31.394,15800.0],["2012-11-26",31.3773,31.5188,30.7285,31.4356,53300.0],["2012-11-27",31.3191,32.0428,30.7618,30.7784,101500.0],["2012-11-28",30.653,31.7648,30.4691,31.7648,93900.0],["2012-11-29",32.0992,32.3416,31.397,31.5307,78300.0],["2012-11-30",31.5809,31.932,31.2298,31.8818,91800.0],["2012-12-03",32.1577,32.1577,31.3552,31.4973,51300.0],["2012-12-04",31.5642,32.3917,31.3385,32.2914,36100.0],["2012-12-05",32.3499,32.3917,31.932,32.1409,63600.0],["2012-12-06",31.9905,32.3332,31.8651,32.2162,40100.0],["2012-12-07",32.3917,32.5756,32.1828,32.4001,39700.0],["2012-12-10",32.3917,32.9351,32.3917,32.8348,42700.0],["2012-12-11",33.0187,33.6289,32.9685,33.5119,53200.0],["2012-12-12",33.6205,34.214,33.0855,33.2694,95400.0],["2012-12-13",33.353,33.8212,33.353,33.6122,34300.0],["2012-12-14",33.6456,34.7574,33.6456,34.5233,74800.0],["2012-12-17",34.6153,35.1921,34.6153,34.8911,116000.0],["2012-12-18",34.9747,35.6518,34.5484,35.4178,58500.0],["2012-12-19",35.4846,35.819,35.2589,35.5181,41600.0],["2012-12-20",35.5766,36.1868,35.3258,35.6936,57300.0],["2012-12-21",35.4094,35.9945,35.1168,35.819,183700.0],["2012-12-24",35.6518,35.9444,35.5014,35.8023,18000.0],["2012-12-26",35.8775,36.2119,35.3174,35.4345,28100.0],["2012-12-27",35.4846,35.819,35.1168,35.6685,33200.0],["2012-12-28",35.5515,36.028,35.3927,35.4178,53100.0],["2012-12-31",35.4428,36.9726,35.2673,36.7385,68700.0],["2013-01-02",36.7469,37.8753,36.7469,37.4072,117800.0],["2013-01-03",37.3487,37.4992,37.0478,37.3236,100900.0],["2013-01-04",37.5744,37.6078,36.5713,36.9224,269100.0],["2013-01-07",36.8221,37.5744,36.6215,37.4908,272100.0],["2013-01-08",37.3738,37.3738,37.0645,37.1899,148000.0],["2013-01-09",37.1982,37.4072,37.1146,37.1899,77000.0],["2013-01-10",37.2735,37.5911,37.0311,37.5159,87700.0],["2013-01-11",37.4072,37.6664,36.914,37.3571,95900.0],["2013-01-14",37.0561,37.1314,36.6967,36.8388,180600.0],["2013-01-15",36.7134,37.3738,36.6967,37.3404,58000.0],["2013-01-16",37.2568,37.6496,37.0729,37.4741,56000.0],["2013-01-17",37.6998,38.2013,37.6747,38.1596,53100.0],["2013-01-18",38.0509,38.7029,37.775,38.636,174100.0],["2013-01-22",38.636,38.962,38.31,38.845,63500.0],["2013-01-23",38.9453,38.9453,38.4856,38.5608,106300.0],["2013-01-24",38.636,39.0206,38.6026,38.636,175500.0],["2013-01-25",38.7363,38.962,38.3602,38.9202,112200.0],["2013-01-28",38.9871,39.1376,38.7196,38.8784,169000.0],["2013-01-29",38.9202,39.4469,38.4271,38.6444,255900.0],["2013-01-30",38.5608,38.8032,38.3518,38.519,98700.0],["2013-01-31",38.4438,38.7531,38.2849,38.4856,169800.0],["2013-02-01",38.7781,39.1543,38.7029,38.7865,137900.0],["2013-02-04",38.5357,38.9788,38.0927,38.31,73700.0],["2013-02-05",38.5441,39.1877,38.2515,39.0707,67800.0],["2013-02-06",38.7948,39.0456,38.6611,39.0456,38200.0],["2013-02-07",38.9704,39.0791,38.636,38.9704,38300.0],["2013-02-08",38.9704,39.8481,38.7949,39.263,58700.0],["2013-02-11",39.2379,39.3131,38.9453,39.0791,59300.0],["2013-02-12",39.0038,39.5388,39.0038,39.4636,40900.0],["2013-02-13",39.5054,39.5806,38.9286,39.5472,61800.0],["2013-02-14",39.4636,39.8732,39.4469,39.7144,41100.0],["2013-02-15",39.8899,39.9818,38.9035,39.0707,96700.0],["2013-02-19",38.962,42.0549,38.962,41.6453,156300.0],["2013-02-20",41.9463,42.0717,39.1543,39.1961,166800.0],["2013-02-21",39.1877,39.4886,38.5859,39.3131,92500.0],["2013-02-22",39.3466,40.2243,39.1961,39.9986,114400.0],["2013-02-25",39.9986,39.9986,38.1596,38.2264,108300.0],["2013-02-26",38.4698,38.9985,38.2684,38.6376,73400.0],["2013-02-27",38.5453,39.2083,38.5034,38.8055,119900.0],["2013-02-28",38.73,39.309,38.5453,39.1664,84700.0],["2013-03-01",38.8223,39.3762,38.3943,39.2838,31100.0],["2013-03-04",39.1747,39.5524,38.9985,39.4433,70200.0],["2013-03-05",39.6783,39.9301,39.2922,39.7958,62800.0],["2013-03-06",39.9049,40.165,39.7118,40.0727,42000.0],["2013-03-07",40.1986,40.3664,39.5776,40.1566,70200.0],["2013-03-08",40.4084,40.635,40.0727,40.5091,39300.0],["2013-03-11",40.2825,40.5511,39.7118,40.014,35400.0],["2013-03-12",39.8881,40.3916,39.6699,39.9552,36200.0],["2013-03-13",40.0224,40.6518,39.8965,40.3077,39600.0],["2013-03-14",40.5007,40.6853,40.2238,40.6853,23100.0],["2013-03-15",40.8112,41.4574,40.5007,41.0966,119600.0],["2013-03-18",40.5259,41.2308,40.4504,41.0294,43900.0],["2013-03-19",41.256,41.2728,40.1231,40.6014,45900.0],["2013-03-20",40.8364,41.298,40.7105,41.2644,38400.0],["2013-03-21",40.6518,41.1553,40.6518,40.8196,57600.0],["2013-03-22",40.9203,41.0042,40.828,40.9371,23400.0],["2013-03-25",41.1721,41.6337,41.0042,41.5665,64300.0],["2013-03-26",41.684,41.9106,41.1385,41.5078,62900.0],["2013-03-27",41.0882,41.0882,40.6014,40.9539,33600.0],["2013-03-28",41.0714,41.0966,40.6686,40.7525,62500.0],["2013-04-01",40.786,41.0965,39.351,39.5692,58200.0],["2013-04-02",39.7538,40.1314,39.0237,39.2167,43100.0],["2013-04-03",39.1831,39.3762,38.1089,38.4111,60900.0],["2013-04-04",38.5034,38.8139,38.218,38.7551,40700.0],["2013-04-05",37.9831,39.1244,37.7313,39.0321,55600.0],["2013-04-08",39.0405,39.1831,38.4446,39.1328,41700.0],["2013-04-09",39.0992,39.3174,38.7719,39.0657,37000.0],["2013-04-10",39.1244,40.1818,38.8642,40.1231,55000.0],["2013-04-11",39.8629,40.165,39.6699,39.9133,31200.0],["2013-04-12",39.6867,39.9468,39.1328,39.3342,30900.0],["2013-04-15",38.9649,39.2754,36.8249,37.3452,114700.0],["2013-04-16",37.8488,38.7803,37.4124,38.6292,65300.0],["2013-04-17",38.218,38.5789,37.6054,38.0502,68700.0],["2013-04-18",38.1845,38.4866,37.7816,38.0838,86100.0],["2013-04-19",38.218,39.1999,37.9915,39.1328,64700.0],["2013-04-22",38.8559,39.0573,38.0166,38.6125,121700.0],["2013-04-23",38.8223,38.9733,38.5453,38.923,127300.0],["2013-04-24",39.0153,39.1664,38.8139,39.0992,22100.0],["2013-04-25",39.2083,39.7454,38.9733,39.544,40600.0],["2013-04-26",39.3258,39.3845,39.1579,39.2922,58500.0],["2013-04-29",39.2335,39.821,39.1831,39.7119,32200.0],["2013-04-30",39.7034,40.1734,39.3678,40.1314,43600.0],["2013-05-01",39.8377,39.9552,39.1915,39.3174,115200.0],["2013-05-02",39.4433,40.6266,39.2922,40.3664,75600.0],["2013-05-03",40.9875,42.0617,40.9875,41.4574,105100.0],["2013-05-06",41.3987,41.877,41.3987,41.6672,66500.0],["2013-05-07",41.6756,41.961,41.6085,41.9442,58400.0],["2013-05-08",41.7931,42.7834,41.7931,42.7834,55000.0],["2013-05-09",42.5904,42.9932,41.8015,41.9022,65700.0],["2013-05-10",41.9358,42.0701,41.4239,41.8854,27000.0],["2013-05-13",41.8854,41.8854,41.4826,41.7427,21700.0],["2013-05-14",41.684,42.5064,41.6253,42.4309,47200.0],["2013-05-15",42.0365,42.6743,42.0365,42.4142,52100.0],["2013-05-16",42.1624,42.8002,41.919,42.5148,45800.0],["2013-05-17",42.8002,42.8925,42.347,42.8002,56600.0],["2013-05-20",42.582,43.4716,42.5484,42.8421,73800.0],["2013-05-21",42.8002,42.9093,42.4309,42.7163,47100.0],["2013-05-22",42.6911,42.8673,41.6169,41.9526,69600.0],["2013-05-23",41.6253,41.9945,41.4994,41.9526,26800.0],["2013-05-24",41.6253,41.8099,41.214,41.5749,28800.0],["2013-05-28",42.2715,42.347,41.8267,41.961,176100.0],["2013-05-29",42.0283,42.4831,41.7504,42.1799,74200.0],["2013-05-30",42.3315,43.2749,42.1547,42.7527,39100.0],["2013-05-31",42.3231,42.4495,41.3461,41.5567,83900.0],["2013-06-03",41.7167,42.8369,41.3461,42.6684,106300.0],["2013-06-04",42.7106,43.1064,42.2642,42.8201,54500.0],["2013-06-05",42.719,42.9801,42.3989,42.6095,54800.0],["2013-06-06",42.5169,42.879,42.3821,42.5674,96500.0],["2013-06-07",42.8874,43.0475,42.5337,42.7527,24700.0],["2013-06-10",42.7442,42.9127,42.5252,42.879,22100.0],["2013-06-11",42.3315,42.7611,42.121,42.2389,65900.0],["2013-06-12",42.3905,42.5,42.121,42.2979,35100.0],["2013-06-13",42.1631,43.4686,42.1631,43.3759,28400.0],["2013-06-14",43.2328,43.3675,42.6853,42.7779,26200.0],["2013-06-17",43.3001,43.3423,42.879,42.9717,52600.0],["2013-06-18",43.0138,43.696,42.9885,43.477,58200.0],["2013-06-19",43.4096,43.4517,42.7021,42.7611,48900.0],["2013-06-20",42.0452,42.5421,41.9441,42.3484,71600.0],["2013-06-21",42.7695,42.8116,41.8515,42.0199,178400.0],["2013-06-24",41.4219,41.4809,39.51,40.049,109500.0],["2013-06-25",40.3944,40.3944,39.8638,40.0069,79600.0],["2013-06-26",40.3186,40.4954,39.4258,39.7711,85200.0],["2013-06-27",39.9143,41.0682,39.8469,40.6807,99800.0],["2013-06-28",40.5544,41.0176,40.4196,40.6555,142800.0],["2013-07-01",41.0513,41.961,40.6302,41.8093,67700.0],["2013-07-02",41.8178,42.2557,41.363,42.1041,43600.0],["2013-07-03",41.9525,42.8285,41.9525,42.5842,26700.0],["2013-07-05",43.1907,43.5949,42.6179,43.3759,59500.0],["2013-07-08",43.418,43.6876,43.1485,43.637,52600.0],["2013-07-09",43.696,44.9004,43.4602,44.4793,69300.0],["2013-07-10",44.614,44.833,43.856,43.9234,71300.0],["2013-07-11",44.5888,44.7235,43.9824,44.1677,40400.0],["2013-07-12",43.9655,44.134,43.418,43.9318,76600.0],["2013-07-15",43.9824,44.3866,43.8223,44.2182,62700.0],["2013-07-16",44.2856,44.3782,43.6455,43.8729,52500.0],["2013-07-17",44.2435,44.2435,42.9801,43.2496,58400.0],["2013-07-18",43.5107,43.536,43.2243,43.418,38900.0],["2013-07-19",43.3844,43.7128,43.1906,43.5275,87900.0],["2013-07-22",43.7044,43.8729,43.2243,43.6876,38800.0],["2013-07-23",43.8223,44.075,43.4686,43.9739,69100.0],["2013-07-24",44.2771,44.513,43.5444,43.7297,73000.0],["2013-07-25",43.7971,44.9425,43.7971,44.4624,147100.0],["2013-07-26",44.0245,44.8162,42.5253,43.6707,81600.0],["2013-07-29",43.4349,43.696,42.3484,42.6179,61400.0],["2013-07-30",42.938,43.1654,42.6769,43.1654,58600.0],["2013-07-31",43.4517,43.7971,43.3086,43.4602,66500.0],["2013-08-01",44.1087,44.1087,43.5949,43.8981,102000.0],["2013-08-02",43.7971,43.9655,43.6707,43.8813,102600.0],["2013-08-05",43.8729,44.1929,43.418,44.1845,42800.0],["2013-08-06",43.915,44.3108,43.6876,44.3108,120600.0],["2013-08-07",44.0329,44.235,43.6455,44.1508,82100.0],["2013-08-08",44.5382,44.9004,44.235,44.8499,50300.0],["2013-08-09",44.5803,45.1699,44.5803,45.1025,37500.0],["2013-08-12",44.7067,45.4816,44.7067,45.2542,35400.0],["2013-08-13",45.1868,45.9364,45.1868,45.6416,28400.0],["2013-08-14",45.6163,45.6584,45.2036,45.6079,79300.0],["2013-08-15",45.052,45.8016,44.892,45.5068,107900.0],["2013-08-16",45.2289,45.7511,45.0941,45.5489,52700.0],["2013-08-19",45.3552,45.7005,45.1699,45.3637,47000.0],["2013-08-20",45.2794,45.8437,45.2373,45.6584,25700.0],["2013-08-21",45.3637,46.0964,45.3047,45.5405,52800.0],["2013-08-22",45.8437,46.5596,45.5742,46.3154,156600.0],["2013-08-23",46.3154,46.4249,45.8606,46.0543,16400.0],["2013-08-26",46.029,46.2227,45.591,45.8353,20100.0],["2013-08-27",45.2457,45.3215,43.8981,44.0076,65000.0],["2013-08-28",44.033,44.3964,43.4414,44.2865,43700.0],["2013-08-29",44.2865,44.65,44.0921,44.6077,50400.0],["2013-08-30",44.4725,44.4725,43.3399,43.416,58800.0],["2013-09-03",43.9654,44.2865,43.2723,43.5512,39600.0],["2013-09-04",43.5005,43.9823,43.2639,43.9231,93000.0],["2013-09-05",44.1259,44.4133,43.9147,44.1936,151100.0],["2013-09-06",44.5147,45.2923,43.6865,45.0641,94500.0],["2013-09-09",45.1317,46.3741,45.1317,46.298,158600.0],["2013-09-10",46.3825,46.7967,46.1036,46.6952,119200.0],["2013-09-11",46.6699,47.4897,46.4586,46.7206,52800.0],["2013-09-12",46.5685,47.0248,46.391,46.7544,112700.0],["2013-09-13",47.0502,47.5573,46.7882,47.2869,38100.0],["2013-09-16",48.1658,49.011,48.0728,48.7997,91900.0],["2013-09-17",48.7997,49.1124,48.487,49.0195,49000.0],["2013-09-18",49.0786,50.4562,48.8251,50.2196,52500.0],["2013-09-19",50.2449,50.5999,49.6787,49.7632,53500.0],["2013-09-20",50.0759,51.8085,49.7885,51.631,186000.0],["2013-09-23",51.3183,52.0198,50.7182,51.8169,61100.0],["2013-09-24",51.7324,52.8903,51.724,52.1297,75900.0],["2013-09-25",52.1888,52.5607,51.9691,52.3494,96200.0],["2013-09-26",52.3409,52.8649,52.2311,52.7804,37200.0],["2013-09-27",52.2818,52.941,52.2818,52.8227,57500.0],["2013-09-30",52.1804,52.941,52.1804,52.4001,92100.0],["2013-10-01",52.3325,53.2791,52.3325,53.203,56800.0],["2013-10-02",52.8565,53.1438,52.5691,52.9495,52100.0],["2013-10-03",52.6705,53.1185,51.7747,52.9495,76000.0],["2013-10-04",52.8227,53.8369,52.8227,52.9241,47400.0],["2013-10-07",52.3832,53.6425,52.1888,53.203,55900.0],["2013-10-08",53.3467,53.5664,52.7804,53.11,106300.0],["2013-10-09",53.1692,53.3129,52.8649,53.1016,150300.0],["2013-10-10",53.7862,54.0989,53.2791,53.7692,93900.0],["2013-10-11",53.4143,55.0201,53.3298,54.9863,39600.0],["2013-10-14",54.42,56.5667,54.3947,56.4822,58900.0],["2013-10-15",56.7189,56.7189,55.8399,56.0681,62800.0],["2013-10-16",56.3301,57.2091,56.1019,56.254,42700.0],["2013-10-17",55.9667,56.516,55.8061,56.4907,46200.0],["2013-10-18",56.9893,58.1557,56.8964,58.0627,49900.0],["2013-10-21",57.9951,58.3585,57.6486,57.8768,93800.0],["2013-10-22",58.0373,58.2655,57.302,57.3866,160700.0],["2013-10-23",56.6259,56.6259,53.8031,54.2087,125200.0],["2013-10-24",53.9805,54.0397,52.6705,53.4396,94700.0],["2013-10-25",53.4396,53.6678,51.6056,52.2987,97100.0],["2013-10-28",52.1719,52.1719,51.0647,51.3605,109500.0],["2013-10-29",51.4282,51.893,51.0478,51.3014,76300.0],["2013-10-30",51.4789,51.6057,50.6591,50.9633,39900.0],["2013-10-31",51.0647,51.631,50.9295,51.2929,56300.0],["2013-11-01",51.1154,51.6648,50.228,51.5296,76200.0],["2013-11-04",51.5465,52.2142,51.1323,52.0789,82000.0],["2013-11-05",52.1297,52.2733,51.7747,52.155,44600.0],["2013-11-06",52.3916,52.6283,51.5549,51.7324,44800.0],["2013-11-07",51.8507,51.8507,48.7236,49.0617,127500.0],["2013-11-08",49.0194,51.1662,49.0194,50.9887,43900.0],["2013-11-11",50.9887,51.4789,50.5407,50.9971,16700.0],["2013-11-12",50.9718,51.2845,50.7098,51.1746,21600.0],["2013-11-13",50.8027,52.324,50.8027,52.1381,21200.0],["2013-11-14",51.9775,52.1803,51.7662,51.9521,26200.0],["2013-11-15",51.8592,52.324,51.5549,52.0451,48400.0],["2013-11-18",51.9944,51.9944,50.9211,51.276,35800.0],["2013-11-19",51.1492,51.5887,50.8957,51.2676,26900.0],["2013-11-20",51.2929,51.6141,50.7436,51.4704,36200.0],["2013-11-21",51.5718,52.586,51.5718,52.3663,80400.0],["2013-11-22",52.2818,53.1692,51.9691,52.9917,27600.0],["2013-11-25",52.9917,53.634,52.9917,53.4143,27300.0],["2013-11-26",53.4482,55.1603,53.4482,55.1094,61600.0],["2013-11-27",55.3129,56.4995,54.8721,55.3722,108600.0],["2013-11-29",55.8045,55.8045,55.1349,55.3129,21300.0],["2013-12-02",55.1688,55.1688,53.8127,54.4907,118300.0],["2013-12-03",54.2703,55.0416,54.0754,54.7619,61500.0],["2013-12-04",54.6772,54.7535,53.8042,54.2958,94600.0],["2013-12-05",54.1262,54.7111,53.8465,54.4653,62300.0],["2013-12-06",55.1433,55.3891,54.7026,55.0162,59300.0],["2013-12-09",55.3298,55.6349,54.5246,55.44,56200.0],["2013-12-10",55.2112,55.7197,54.6772,54.9738,97600.0],["2013-12-11",55.1688,55.3722,54.2025,54.406,70500.0],["2013-12-12",54.3466,54.7535,54.0245,54.4399,47300.0],["2013-12-13",54.6348,55.5078,54.6009,54.8552,60500.0],["2013-12-16",55.2535,56.2706,55.2535,55.8384,59200.0],["2013-12-17",55.6773,55.8977,54.3551,54.6433,59100.0],["2013-12-18",54.6856,55.1772,54.0754,55.0925,68200.0],["2013-12-19",54.3805,55.5248,54.3805,55.0671,44500.0],["2013-12-20",55.2535,56.8639,54.6348,56.6181,163100.0],["2013-12-23",56.7283,57.6013,55.6943,57.4487,84900.0],["2013-12-24",57.4488,58.3472,56.9572,57.3979,72000.0],["2013-12-26",57.4911,58.5082,57.4657,58.1861,47700.0],["2013-12-27",58.4574,58.4574,56.3808,56.6351,52200.0],["2013-12-30",56.6351,58.3556,56.1096,57.7115,88100.0],["2013-12-31",58.1099,58.6354,56.7029,57.4742,150000.0],["2014-01-02",57.4742,57.4742,56.0418,56.2452,72200.0],["2014-01-03",56.2367,56.669,55.7536,56.4995,82300.0],["2014-01-06",56.7877,56.7877,54.1008,55.279,144600.0],["2014-01-07",55.3468,57.3386,54.8636,55.9909,90500.0],["2014-01-08",55.618,56.3639,54.7365,55.5332,73700.0],["2014-01-09",55.6604,55.9909,54.6772,55.5587,45800.0],["2014-01-10",55.5926,56.4232,55.0586,56.3215,55400.0],["2014-01-13",56.0164,56.4995,54.4822,55.1434,72200.0],["2014-01-14",55.2874,56.6436,55.1518,56.3978,38900.0],["2014-01-15",56.6775,57.4488,56.6097,57.381,70600.0],["2014-01-16",57.2623,57.4148,56.2367,56.7114,62100.0],["2014-01-17",56.5079,57.186,55.6604,56.0757,45300.0],["2014-01-21",56.4486,56.9233,55.4824,56.5164,40800.0],["2014-01-22",56.4232,56.4825,55.9231,56.3723,32000.0],["2014-01-23",55.957,57.0843,55.4824,56.9317,64700.0],["2014-01-24",56.474,56.4995,53.9144,54.8806,128400.0],["2014-01-27",54.9653,55.6773,53.5668,54.2873,63500.0],["2014-01-28",54.4483,55.2874,54.2195,55.0925,48700.0],["2014-01-29",54.567,55.5502,53.5414,54.228,58500.0],["2014-01-30",54.6433,56.1689,54.6178,54.9314,101000.0],["2014-01-31",53.8974,54.7196,53.5753,54.3551,112800.0],["2014-02-03",54.1178,54.2365,52.804,53.0498,78800.0],["2014-02-04",53.2278,54.4738,52.8295,53.4651,57300.0],["2014-02-05",53.2363,53.7448,52.3548,53.0244,49100.0],["2014-02-06",53.2787,53.5923,52.2361,52.7023,85600.0],["2014-02-07",52.804,53.7618,52.2023,53.3465,73200.0],["2014-02-10",53.2024,53.2024,51.8547,52.2955,49100.0],["2014-02-11",52.1853,53.8211,51.7869,53.2448,58400.0],["2014-02-12",53.2193,53.4567,52.3972,53.0922,53600.0],["2014-02-13",53.2956,54.0584,53.0244,53.9313,46000.0],["2014-02-14",53.9906,53.9906,52.9566,53.6092,19300.0],["2014-02-18",53.7957,54.4568,53.4821,54.0415,38400.0],["2014-02-19",53.8296,54.2449,52.6854,52.8295,47400.0],["2014-02-20",53.0329,54.4483,52.9736,54.2703,31500.0],["2014-02-21",54.5416,54.5416,53.3211,53.5075,43400.0],["2014-02-24",53.338,54.6178,53.338,54.2449,63300.0],["2014-02-25",54.0246,54.0246,49.8036,50.024,198900.0],["2014-02-26",49.7951,49.8714,48.439,49.3374,149600.0],["2014-02-27",49.1844,51.7095,48.5978,51.582,93100.0],["2014-02-28",51.7435,52.7553,51.4885,52.0836,75400.0],["2014-03-03",51.4715,52.4152,51.3694,52.1091,75500.0],["2014-03-04",52.9508,55.0253,52.7978,54.5747,126600.0],["2014-03-05",54.6342,54.7873,53.869,54.5067,75300.0],["2014-03-06",54.8043,54.8808,53.92,54.6767,49500.0],["2014-03-07",55.0423,55.748,54.5662,55.0593,45700.0],["2014-03-10",54.9913,55.6375,54.8468,55.6035,47000.0],["2014-03-11",55.5014,55.6375,54.1241,54.5322,69500.0],["2014-03-12",54.1496,55.3569,53.8435,54.7533,109500.0],["2014-03-13",54.9913,54.9913,53.665,54.3196,55300.0],["2014-03-14",54.2941,55.2634,54.2941,54.6682,31600.0],["2014-03-17",55.0763,55.3484,54.5747,55.0253,36400.0],["2014-03-18",55.4164,55.4164,54.5407,55.0083,46200.0],["2014-03-19",54.8978,54.8978,53.784,54.6767,46900.0],["2014-03-20",54.4302,54.9318,54.3707,54.5407,44800.0],["2014-03-21",54.6512,55.3484,54.3026,54.9488,175200.0],["2014-03-24",54.6597,54.6937,53.614,54.1496,45200.0],["2014-03-25",54.5322,54.7363,53.682,53.9456,108500.0],["2014-03-26",54.4217,54.4217,53.6565,53.801,60600.0],["2014-03-27",53.8265,54.5917,53.2229,54.3962,64300.0],["2014-03-28",54.3622,55.612,54.3111,54.4812,45200.0],["2014-03-31",54.8298,56.0711,54.2686,55.7905,69100.0],["2014-04-01",55.782,56.6322,55.2974,56.5132,60200.0],["2014-04-02",56.6747,56.6747,54.8808,55.6205,66700.0],["2014-04-03",55.4674,55.5014,54.6002,55.2124,24000.0],["2014-04-04",55.6205,55.8075,52.9593,53.546,58400.0],["2014-04-07",53.2654,53.716,52.1006,52.4662,86000.0],["2014-04-08",52.6533,54.6427,52.0071,54.3537,63200.0],["2014-04-09",54.4132,54.9658,53.9881,54.8043,38000.0],["2014-04-10",54.6342,54.6342,53.0018,53.1294,51500.0],["2014-04-11",52.4917,53.3844,52.4917,52.6788,38700.0],["2014-04-14",53.3929,54.5152,53.2399,53.8095,50400.0],["2014-04-15",54.0306,54.4897,52.5257,53.801,36400.0],["2014-04-16",54.1241,54.6682,54.1241,54.4812,27400.0],["2014-04-17",54.5407,56.1136,54.4642,56.0711,68200.0],["2014-04-21",55.9435,56.4367,55.0848,56.2751,105300.0],["2014-04-22",56.3346,56.5982,55.8925,56.1391,90400.0],["2014-04-23",55.9775,55.9775,54.5492,54.5832,102200.0],["2014-04-24",54.9913,54.9998,53.4864,53.665,137500.0],["2014-04-25",53.4524,53.5205,52.3302,52.4917,61800.0],["2014-04-28",52.8063,53.6395,52.2877,53.1719,70800.0],["2014-04-29",53.2569,54.4557,53.1889,54.2687,75700.0],["2014-04-30",54.2431,54.8383,53.682,54.2346,81800.0],["2014-05-01",53.9456,54.5662,53.4269,53.8265,101000.0],["2014-05-02",54.0986,54.7362,53.9115,54.4812,61600.0],["2014-05-05",54.0561,54.8298,53.6395,54.6682,66200.0],["2014-05-06",54.4047,54.8128,53.8095,54.1836,74100.0],["2014-05-07",54.4047,55.6205,53.6225,55.5524,89900.0],["2014-05-08",55.2124,56.8362,55.2124,56.1136,125000.0],["2014-05-09",55.765,56.9553,55.3909,56.7682,64900.0],["2014-05-12",56.8703,58.4857,56.8703,57.9415,69800.0],["2014-05-13",57.797,57.882,56.0966,56.1561,104200.0],["2014-05-14",56.0116,56.7512,54.3622,54.3962,64700.0],["2014-05-15",54.0731,54.6172,53.5205,54.5747,77000.0],["2014-05-16",54.4727,54.7193,53.9456,53.9881,57900.0],["2014-05-19",53.9116,54.7533,53.716,54.5747,43500.0],["2014-05-20",54.3282,54.3282,53.0783,53.4014,79500.0],["2014-05-21",53.563,54.1496,53.1464,53.4354,66900.0],["2014-05-22",53.529,54.1156,53.3504,53.75,42500.0],["2014-05-23",53.869,54.7448,52.9508,54.7362,146700.0],["2014-05-27",54.8383,55.612,54.7533,55.1188,75900.0],["2014-05-28",55.025,55.025,54.3257,54.8289,50600.0],["2014-05-29",54.8203,55.2809,54.5645,54.7436,44400.0],["2014-05-30",54.7521,55.025,54.3172,54.5048,69900.0],["2014-06-02",54.7095,54.7095,53.4132,54.1807,46700.0],["2014-06-03",53.9931,54.0699,53.5411,53.7458,106100.0],["2014-06-04",53.4985,54.1125,53.4985,53.8225,30900.0],["2014-06-05",54.0528,55.929,53.5411,55.767,60600.0],["2014-06-06",56.1423,57.268,55.8011,56.3896,82600.0],["2014-06-09",56.1508,57.1401,56.1167,56.8416,49400.0],["2014-06-10",56.8416,56.8586,56.1593,56.7563,19200.0],["2014-06-11",56.4152,56.4152,55.4429,55.8096,36400.0],["2014-06-12",55.605,55.605,54.266,54.6754,46100.0],["2014-06-13",54.8545,54.8545,53.814,54.3342,55300.0],["2014-06-16",54.4195,54.5816,53.9334,54.556,33900.0],["2014-06-17",54.5901,55.3917,54.5474,55.1444,71600.0],["2014-06-18",55.0336,55.2638,54.3683,55.1359,47300.0],["2014-06-19",55.17,56.0143,54.9739,55.7158,72800.0],["2014-06-20",55.6391,58.2402,55.6391,57.7456,235400.0],["2014-06-23",57.8906,58.0355,57.0974,57.9929,76300.0],["2014-06-24",58.0696,59.0163,57.5665,58.5728,135800.0],["2014-06-25",58.4364,60.5855,57.9417,60.5344,99000.0],["2014-06-26",62.095,64.5683,61.4043,64.3295,209100.0],["2014-06-27",63.7751,65.9669,63.7666,65.2591,165300.0],["2014-06-30",64.9179,65.6684,63.9286,65.0885,122100.0],["2014-07-01",65.1226,65.8731,64.6962,64.7303,105400.0],["2014-07-02",64.8668,65.1653,63.3828,63.8093,85500.0],["2014-07-03",64.0736,64.7389,63.9798,64.6109,63500.0],["2014-07-07",64.3295,64.7047,63.6131,63.7325,65000.0],["2014-07-08",63.6728,63.6728,62.2144,62.4021,119600.0],["2014-07-09",62.7261,62.9905,62.1974,62.4021,65200.0],["2014-07-10",61.2337,62.2827,61.2337,61.8307,66100.0],["2014-07-11",61.8307,62.1888,61.2337,61.8307,36700.0],["2014-07-14",62.2571,62.3765,61.7369,62.1633,39000.0],["2014-07-15",62.2571,62.5385,60.5429,61.5919,83200.0],["2014-07-16",61.9842,62.8967,61.1399,62.4277,141800.0],["2014-07-17",62.0524,62.3253,61.2678,61.7198,75900.0],["2014-07-18",61.5578,62.4191,61.5578,62.1974,131500.0],["2014-07-21",61.9245,62.2144,61.5407,61.8392,112700.0],["2014-07-22",62.3509,63.3317,62.3509,63.2293,50500.0],["2014-07-23",63.2549,63.8775,62.2741,62.5982,63700.0],["2014-07-24",63.9628,66.3337,63.1782,64.4489,200200.0],["2014-07-25",64.2357,64.5683,63.6387,64.3722,116900.0],["2014-07-28",64.6194,65.3102,64.2613,65.0288,117800.0],["2014-07-29",65.0032,65.4211,64.3124,64.5683,70200.0],["2014-07-30",64.9521,65.1909,63.1441,63.3743,89700.0],["2014-07-31",62.53,63.0929,61.8989,62.2145,103700.0],["2014-08-01",62.2144,62.2144,60.9352,61.5663,64500.0],["2014-08-04",61.643,62.0353,60.2956,61.6175,90700.0],["2014-08-05",61.481,61.481,60.6026,60.9864,59500.0],["2014-08-06",60.8158,62.0694,60.7731,61.9074,84600.0],["2014-08-07",62.2144,62.2144,60.6964,61.5237,74000.0],["2014-08-08",61.5066,62.9309,61.5066,62.1377,57000.0],["2014-08-11",61.8307,63.2208,61.6516,62.4021,71700.0],["2014-08-12",62.24,62.7006,61.7625,62.2059,46700.0],["2014-08-13",62.2485,63.0502,61.9159,62.2827,48000.0],["2014-08-14",62.385,62.385,61.6857,62.2827,29200.0],["2014-08-15",62.9479,62.9479,60.8158,61.6771,68700.0],["2014-08-18",62.2741,62.675,61.7624,62.6238,65700.0],["2014-08-19",62.6408,62.8796,62.2315,62.4362,31800.0],["2014-08-20",62.2059,62.2059,61.626,61.7624,53700.0],["2014-08-21",61.8051,62.0098,60.4662,61.6942,48400.0],["2014-08-22",61.643,62.078,60.8328,61.7795,110200.0],["2014-08-25",62.1292,62.24,60.8584,61.2166,70500.0],["2014-08-26",61.029,61.4213,60.5685,61.2337,60800.0],["2014-08-27",61.1484,61.4213,60.125,60.3979,61600.0],["2014-08-28",60.0558,60.1755,59.4058,59.8249,57400.0],["2014-08-29",59.8078,60.0216,59.2091,59.6025,59600.0],["2014-09-02",59.6709,60.0387,59.1663,59.765,62000.0],["2014-09-03",59.7137,59.8933,58.9098,59.3716,46400.0],["2014-09-04",59.4742,59.8163,59.1834,59.3973,53500.0],["2014-09-05",59.1663,59.4913,59.0124,59.3459,62500.0],["2014-09-08",59.1321,59.6453,59.115,59.5598,42500.0],["2014-09-09",59.6111,59.6111,58.5762,58.7644,42500.0],["2014-09-10",58.1229,59.1492,58.1229,59.0466,35100.0],["2014-09-11",58.8499,60.3124,58.8499,60.0302,46200.0],["2014-09-12",60.1242,60.1242,58.7644,59.2091,37500.0],["2014-09-15",59.1236,59.1236,58.1144,58.5164,36700.0],["2014-09-16",58.4821,59.7223,58.2256,59.5512,117400.0],["2014-09-17",59.4571,60.2098,59.2262,59.8249,38200.0],["2014-09-18",59.9959,60.5604,59.3459,60.5091,52800.0],["2014-09-19",60.5775,61.0222,59.594,59.7308,128900.0],["2014-09-22",59.4571,60.013,58.0374,58.1999,75400.0],["2014-09-23",58.0631,58.3624,57.6183,57.7552,48700.0],["2014-09-24",58.0289,58.9696,57.567,58.371,37100.0],["2014-09-25",58.2598,58.2598,57.1479,57.7124,58800.0],["2014-09-26",57.7723,58.6275,57.1052,58.4052,41100.0],["2014-09-29",57.6525,58.3538,57.567,58.2597,35500.0],["2014-09-30",58.217,58.3111,57.3789,57.3789,97200.0],["2014-10-01",57.49,57.49,55.5657,55.6684,73100.0],["2014-10-02",55.7881,57.3447,55.7881,56.8743,57900.0],["2014-10-03",57.5756,57.892,57.165,57.1736,56400.0],["2014-10-06",57.4302,57.6012,56.8315,57.0881,31500.0],["2014-10-07",56.5664,56.8144,55.7624,56.2414,91000.0],["2014-10-08",56.0618,58.0887,55.7539,57.7637,41600.0],["2014-10-09",57.567,57.6354,56.0874,56.1302,52200.0],["2014-10-10",55.7881,56.5407,54.6592,54.9927,96200.0],["2014-10-13",55.2749,56.1558,55.2236,55.4545,91500.0],["2014-10-14",56.1302,57.9604,55.8651,56.6177,72700.0],["2014-10-15",55.7881,57.5927,55.3006,57.3105,80000.0],["2014-10-16",56.5322,59.1065,56.5322,58.14,103700.0],["2014-10-17",59.0124,59.0124,56.7545,56.84,72400.0],["2014-10-20",56.6091,56.8229,55.4973,55.942,92800.0],["2014-10-21",56.0703,57.4729,56.0703,57.2933,45000.0],["2014-10-22",57.4131,57.5243,56.1644,56.5151,56600.0],["2014-10-23",56.0618,57.0624,55.0098,56.4552,71800.0],["2014-10-24",56.6177,57.1479,55.7881,56.8486,51000.0],["2014-10-27",56.917,59.0894,56.8486,58.8756,90600.0],["2014-10-28",59.2433,61.9887,59.0381,61.9203,76800.0],["2014-10-29",62.0742,62.6387,60.6288,61.2018,57500.0],["2014-10-30",61.1591,62.7242,61.065,62.1255,50700.0],["2014-10-31",63.186,63.4768,62.3393,63.0577,82600.0],["2014-11-03",62.8696,63.682,62.4761,63.0663,67800.0],["2014-11-04",62.6728,63.1774,62.4248,62.7413,54900.0],["2014-11-05",63.0492,64.0498,62.536,62.8952,49200.0],["2014-11-06",62.7755,64.1524,62.4334,63.9814,38400.0],["2014-11-07",63.7676,63.9557,62.5959,63.3485,58900.0],["2014-11-10",63.6821,64.1354,63.1176,63.9472,36400.0],["2014-11-11",64.0926,64.0926,62.613,63.2715,37800.0],["2014-11-12",63.1433,63.8104,62.8268,63.6222,75700.0],["2014-11-13",63.7419,63.836,62.3479,62.5104,40400.0],["2014-11-14",62.7413,62.7413,61.7407,62.0229,28100.0],["2014-11-17",61.8262,61.8262,60.7229,60.8341,58900.0],["2014-11-18",60.8341,61.5781,60.0216,60.244,58100.0],["2014-11-19",60.2782,60.2782,58.1657,59.2519,125400.0],["2014-11-20",58.9269,59.8334,58.9269,59.6196,25100.0],["2014-11-21",60.5433,60.7143,58.3196,58.6104,52900.0],["2014-11-24",58.5848,59.7565,58.5848,59.6453,30900.0],["2014-11-25",59.7482,60.0141,58.8819,59.7568,48200.0],["2014-11-26",59.5938,59.9626,58.8905,59.7997,34500.0],["2014-11-28",59.6453,59.6796,57.8355,57.8527,27300.0],["2014-12-01",57.441,58.3501,56.9006,57.1836,44000.0],["2014-12-02",57.4324,58.5989,57.4324,58.4445,61300.0],["2014-12-03",58.3158,59.7568,58.3158,59.0449,43300.0],["2014-12-04",58.8219,59.3194,57.8098,58.0328,45400.0],["2014-12-05",57.947,59.7911,57.947,59.2164,29900.0],["2014-12-08",58.9934,59.8511,57.7755,57.8612,36600.0],["2014-12-09",57.4238,60.4687,56.8663,59.9626,62600.0],["2014-12-10",59.1564,59.3965,57.7326,57.9041,31700.0],["2014-12-11",58.0071,59.6024,57.9213,58.3673,34800.0],["2014-12-12",57.5181,58.3158,56.8577,57.561,47600.0],["2014-12-15",57.9899,59.8426,57.9899,59.062,65800.0],["2014-12-16",59.1392,60.6574,58.4874,58.6847,75300.0],["2014-12-17",58.5817,60.5202,57.501,60.4601,71100.0],["2014-12-18",60.3143,61.7552,58.5731,61.0262,48100.0],["2014-12-19",60.8118,61.7552,59.7997,61.0433,125600.0],["2014-12-22",61.2664,62.2356,60.1685,62.1155,34900.0],["2014-12-23",62.3556,63.2477,62.0897,62.7759,59100.0],["2014-12-24",62.6301,63.1533,62.2527,62.8102,24500.0],["2014-12-26",62.9732,64.174,62.6902,63.4621,42600.0],["2014-12-29",63.1019,63.7194,63.0075,63.3077,54100.0],["2014-12-30",63.3506,63.8395,62.5701,62.6216,25000.0],["2014-12-31",62.9046,63.1361,61.6094,61.901,60900.0],["2015-01-02",62.2013,62.2013,59.8511,60.7174,43000.0],["2015-01-05",60.117,60.2371,58.1786,58.8819,91900.0],["2015-01-06",59.1478,59.2507,56.9692,57.3037,84600.0],["2015-01-07",57.8527,57.8527,56.4375,57.441,63500.0],["2015-01-08",58.0156,58.9848,57.1493,58.1786,109700.0],["2015-01-09",58.1014,58.5388,57.0807,58.2129,77500.0],["2015-01-12",58.3158,58.6675,56.4289,57.2866,60100.0],["2015-01-13",57.9213,59.2679,57.3037,58.0671,79700.0],["2015-01-14",57.2351,58.3844,57.0035,57.8955,63000.0],["2015-01-15",58.2301,58.2901,56.7462,57.1922,41600.0],["2015-01-16",56.832,58.6503,56.832,58.4531,37500.0],["2015-01-20",59.3279,59.3279,57.1236,57.5954,76400.0],["2015-01-21",57.3295,58.17,56.5318,56.9178,95600.0],["2015-01-22",57.4753,57.9127,56.4374,57.1922,104300.0],["2015-01-23",57.0378,57.6468,56.6004,56.9778,76200.0],["2015-01-26",57.1408,59.5338,56.8062,59.0106,73800.0],["2015-01-27",58.4359,58.4359,56.7376,57.0293,63100.0],["2015-01-28",57.115,57.115,55.7684,56.1115,45500.0],["2015-01-29",56.3517,57.3123,55.9485,57.3123,46000.0],["2015-01-30",56.1372,57.0979,55.717,55.9314,79300.0],["2015-02-02",55.9485,57.5525,55.5368,57.2694,39500.0],["2015-02-03",57.1922,58.3416,57.1922,57.6554,56700.0],["2015-02-04",57.2437,57.6297,56.4889,56.7891,55600.0],["2015-02-05",56.8063,58.6846,56.8063,58.17,56400.0],["2015-02-06",58.3416,59.3365,57.218,57.5782,80700.0],["2015-02-09",57.2265,57.8956,57.0035,57.6039,61400.0],["2015-02-10",58.1529,58.1529,56.6862,57.3209,35500.0],["2015-02-11",56.9606,58.5817,56.892,57.1751,20300.0],["2015-02-12",57.2608,58.1014,56.669,58.0499,37500.0],["2015-02-13",58.0242,58.3244,57.3809,58.1443,38900.0],["2015-02-17",58.1529,58.1529,57.0121,57.3209,34700.0],["2015-02-18",56.8749,58.4874,56.8749,58.3844,49400.0],["2015-02-19",58.4959,59.4309,58.11,58.8819,68300.0],["2015-02-20",58.9591,59.7225,58.2558,59.2936,71100.0],["2015-02-23",59.2593,59.8854,58.6246,59.3794,73500.0],["2015-02-24",59.7825,60.6145,57.9985,60.3229,73000.0],["2015-02-25",60.34,60.8375,57.3981,57.4838,111000.0],["2015-02-26",57.6129,57.6731,55.5568,57.6129,91400.0],["2015-02-27",57.2602,57.2602,55.8321,56.2364,69700.0],["2015-03-02",56.4171,57.2086,55.9353,56.7182,57300.0],["2015-03-03",56.3827,56.6752,55.6343,55.8837,63500.0],["2015-03-04",55.7031,56.0128,55.0579,55.6773,68400.0],["2015-03-05",55.488,56.787,54.6879,55.0493,118800.0],["2015-03-06",54.4041,55.2213,54.318,54.361,57000.0],["2015-03-09",54.6277,56.0988,54.3266,55.5052,38500.0],["2015-03-10",54.9976,55.4106,54.6277,54.903,45000.0],["2015-03-11",55.1095,55.5912,54.8858,55.4966,74400.0],["2015-03-12",56.0558,56.9935,55.7461,56.3569,97900.0],["2015-03-13",56.2709,57.3376,55.6601,55.6773,57800.0],["2015-03-16",56.0816,56.5375,55.8063,56.1762,56400.0],["2015-03-17",55.8235,56.4085,55.4106,56.0128,73000.0],["2015-03-18",55.7289,56.9419,55.2299,56.5462,76400.0],["2015-03-19",56.1418,56.6322,55.445,55.8751,33200.0],["2015-03-20",56.2365,56.6752,55.6687,56.4687,104500.0],["2015-03-23",56.4343,56.7526,56.0386,56.1332,46200.0],["2015-03-24",55.8321,57.1655,55.7461,57.0451,46000.0],["2015-03-25",57.2516,57.2516,55.8579,56.03,41000.0],["2015-03-26",56.0214,57.1656,55.987,56.8903,58700.0],["2015-03-27",56.701,57.3376,56.4687,57.0967,47200.0],["2015-03-30",57.3548,58.1204,56.8128,57.8021,74200.0],["2015-03-31",57.329,57.329,55.5224,56.2364,123900.0],["2015-04-01",56.0644,56.288,55.1611,55.9095,47800.0],["2015-04-02",55.9353,56.7096,55.4536,56.4343,74100.0],["2015-04-06",56.2967,57.0623,56.1504,56.3397,37600.0],["2015-04-07",56.3225,56.7784,55.7891,55.9181,53500.0],["2015-04-08",56.0472,56.6838,55.7031,56.5203,61300.0],["2015-04-09",56.4429,56.8989,55.3848,56.3655,26800.0],["2015-04-10",56.6752,56.8214,55.531,55.9697,18600.0],["2015-04-13",55.8923,56.3225,55.8923,56.0902,15900.0],["2015-04-14",56.1934,56.7182,55.9095,56.5634,34600.0],["2015-04-15",56.8989,58.1549,56.4687,57.9828,63400.0],["2015-04-16",57.6903,58.043,57.1484,57.6473,68900.0],["2015-04-17",57.0537,57.2688,55.9353,56.159,45700.0],["2015-04-20",56.5031,58.3269,56.1848,57.5613,73800.0],["2015-04-21",57.9656,58.0688,56.787,57.0021,43700.0],["2015-04-22",56.8644,57.1828,56.3483,56.9935,18000.0],["2015-04-23",56.7956,57.9312,56.7096,57.8021,38000.0],["2015-04-24",57.6817,57.6817,56.7956,57.4064,37100.0],["2015-04-27",57.6387,60.3228,57.6387,58.6022,122100.0],["2015-04-28",58.671,59.1098,56.8214,57.2946,70300.0],["2015-04-29",56.9763,56.9763,55.9869,56.0214,60600.0],["2015-04-30",55.9182,56.701,55.2471,55.3074,81800.0],["2015-05-01",55.4192,56.0472,55.0578,55.7461,55000.0],["2015-05-04",55.6859,56.4601,55.2385,55.9611,43500.0],["2015-05-05",55.9353,56.0988,55.0579,55.5912,71800.0],["2015-05-06",55.6429,56.0214,55.0751,55.987,33700.0],["2015-05-07",55.8235,56.3311,55.0148,55.9784,36100.0],["2015-05-08",56.5117,56.744,55.9267,56.0042,32500.0],["2015-05-11",55.7289,56.6064,55.7289,56.03,34200.0],["2015-05-12",55.531,55.9526,55.1611,55.7203,62800.0],["2015-05-13",55.9526,56.529,55.5826,56.2881,38400.0],["2015-05-14",56.7182,57.7161,55.9182,57.5355,57300.0],["2015-05-15",57.5699,57.5957,56.0902,56.159,31000.0],["2015-05-18",56.1074,56.701,55.6687,56.1934,35800.0],["2015-05-19",55.5052,56.8214,54.9976,56.7612,59000.0],["2015-05-20",56.6408,57.1139,56.1332,56.3225,53700.0],["2015-05-21",56.4085,57.1914,56.2623,56.83,30500.0],["2015-05-22",56.8731,57.1742,56.0042,56.2881,33200.0],["2015-05-26",55.987,56.5547,55.5138,56.0472,66800.0],["2015-05-27",56.0472,57.1258,55.9264,56.9878,38900.0],["2015-05-28",56.867,56.9791,56.0903,56.7462,35900.0],["2015-05-29",56.5218,57.3675,54.9685,55.0203,61200.0],["2015-06-01",55.2274,55.5035,54.0107,55.1152,41700.0],["2015-06-02",55.0548,56.2888,54.5974,55.2705,55600.0],["2015-06-03",55.5208,55.6675,55.236,55.4517,69300.0],["2015-06-04",55.1152,55.6157,54.8046,55.2274,73800.0],["2015-06-05",54.934,56.0127,54.3558,55.8487,96000.0],["2015-06-08",55.5639,56.0386,55.1843,55.4086,58900.0],["2015-06-09",55.4604,56.5477,55.0807,55.9609,66900.0],["2015-06-10",56.3578,57.6005,56.0127,56.1162,104500.0],["2015-06-11",56.1421,56.7634,55.9781,56.6253,56000.0],["2015-06-12",56.3923,56.9187,56.2974,56.5218,35400.0],["2015-06-15",55.9005,56.5908,55.4172,56.1939,68600.0],["2015-06-16",56.0558,56.539,55.5812,56.3406,34500.0],["2015-06-17",56.6081,56.772,55.9264,56.237,44400.0],["2015-06-18",56.2111,56.9446,55.6675,56.4959,65400.0],["2015-06-19",56.7289,57.169,55.7365,56.6858,89600.0],["2015-06-22",57.2121,57.4969,56.9015,57.1258,95200.0],["2015-06-23",56.9619,57.6867,56.703,57.2208,34600.0],["2015-06-24",56.9878,57.5401,56.8152,57.333,44100.0],["2015-06-25",57.635,57.635,56.8411,57.1949,46400.0],["2015-06-26",57.4279,57.8076,56.6167,57.5573,99700.0],["2015-06-29",57.1949,57.3933,56.004,56.099,39700.0],["2015-06-30",56.7548,56.7548,55.9954,56.3837,44400.0],["2015-07-01",56.8583,56.8583,55.7797,56.4182,51100.0],["2015-07-02",56.5045,56.539,55.2101,56.0817,32800.0],["2015-07-06",55.6502,56.4096,55.1929,56.2974,41700.0],["2015-07-07",56.1248,56.2457,55.2792,56.1076,32400.0],["2015-07-08",55.7883,55.8314,54.5198,55.5208,87000.0],["2015-07-09",56.1594,56.1594,55.3655,55.702,80700.0],["2015-07-10",56.3492,56.6426,55.8746,56.1421,60000.0],["2015-07-13",56.3578,57.0654,56.099,56.9705,33400.0],["2015-07-14",57.0137,57.2812,56.5391,57.0827,54900.0],["2015-07-15",57.005,57.005,55.7624,55.8746,84700.0],["2015-07-16",56.2198,56.4269,55.702,56.2198,39000.0],["2015-07-17",56.0472,56.1248,55.5035,55.9522,61100.0],["2015-07-20",55.7969,55.8314,55.3914,55.633,50200.0],["2015-07-21",55.3827,55.5467,54.9081,55.3223,57700.0],["2015-07-22",54.8908,55.0893,54.6837,54.8822,62900.0],["2015-07-23",55.2015,55.2015,53.3376,53.7777,91800.0],["2015-07-24",54.1056,54.1056,51.8275,52.1036,107100.0],["2015-07-27",52.095,52.095,50.1706,50.7402,146800.0],["2015-07-28",50.8006,51.3874,50.6539,50.9387,105800.0],["2015-07-29",51.0249,51.7584,51.0249,51.5858,69300.0],["2015-07-30",51.1458,51.4478,50.7488,51.3356,55000.0],["2015-07-31",51.5513,51.8102,51.465,51.6117,64400.0],["2015-08-03",51.7498,51.7498,51.0336,51.4046,61200.0],["2015-08-04",51.396,51.7498,51.094,51.4219,75800.0],["2015-08-05",51.4823,52.6127,51.4823,52.0173,96700.0],["2015-08-06",52.1899,52.7853,51.6031,52.5609,84600.0],["2015-08-07",52.1813,52.63,51.9051,52.095,63800.0],["2015-08-10",52.4833,53.6914,52.4833,53.165,96300.0],["2015-08-11",52.466,52.9924,51.862,52.0173,61300.0],["2015-08-12",51.6635,52.7249,51.4133,52.1209,108900.0],["2015-08-13",52.2158,52.2158,51.6462,51.6549,33900.0],["2015-08-14",51.6635,52.0087,51.0594,51.8016,66700.0],["2015-08-17",51.5082,51.8706,51.2148,51.8447,35700.0],["2015-08-18",51.5513,51.9051,51.4219,51.6894,30800.0],["2015-08-19",51.3183,51.7584,50.8437,50.861,45800.0],["2015-08-20",50.5417,50.8696,50.3087,50.3864,67200.0],["2015-08-21",47.8925,50.5676,47.8925,50.1361,84900.0],["2015-08-24",47.7199,49.5321,47.7199,48.7641,146000.0],["2015-08-25",50.162,50.162,48.0565,48.0737,107200.0],["2015-08-26",48.8417,49.7651,48.2895,48.9453,85700.0],["2015-08-27",49.1964,49.9152,48.7807,49.716,91600.0],["2015-08-28",49.5688,50.1144,49.4995,49.7593,50800.0],["2015-08-31",49.4043,50.2096,48.8414,49.6381,135900.0],["2015-09-01",48.9106,49.2224,48.3304,48.3824,68600.0],["2015-09-02",50.2702,50.2702,48.3045,48.521,82300.0],["2015-09-03",48.5989,48.8674,48.3045,48.4863,73100.0],["2015-09-04",47.7589,48.6162,47.7589,48.0446,43200.0],["2015-09-08",48.5123,48.824,48.2438,48.3911,50400.0],["2015-09-09",48.7721,48.8673,48.0014,48.1486,77700.0],["2015-09-10",47.9061,48.4517,47.8455,48.2005,74900.0],["2015-09-11",47.9754,48.4344,47.4645,48.3478,41300.0],["2015-09-14",48.4084,48.4084,47.4904,47.6376,51100.0],["2015-09-15",47.8715,48.6076,47.4125,48.521,42600.0],["2015-09-16",48.5556,48.8673,48.2958,48.8327,38000.0],["2015-09-17",48.3737,48.6422,47.984,48.1486,72900.0],["2015-09-18",47.5511,48.0273,47.0661,47.1873,124500.0],["2015-09-21",47.3865,47.7416,47.1873,47.5943,45600.0],["2015-09-22",47.2306,47.6723,47.0055,47.4904,169800.0],["2015-09-23",47.5943,48.01,47.3086,47.6203,115300.0],["2015-09-24",47.196,47.577,46.763,47.3692,283100.0],["2015-09-25",47.4904,48.7721,47.17,48.3737,155000.0],["2015-09-28",48.2005,49.3003,47.9061,48.6768,83700.0],["2015-09-29",48.5643,49.2137,48.3824,48.5902,96500.0],["2015-09-30",48.7374,48.8587,48.088,48.6508,112100.0],["2015-10-01",48.5383,48.6595,48.01,48.443,175500.0],["2015-10-02",48.0273,48.2958,47.5944,48.1399,66900.0],["2015-10-05",48.2698,49.9758,48.2698,49.8026,88000.0],["2015-10-06",49.6381,50.175,49.3523,49.5341,68200.0],["2015-10-07",49.6121,50.6253,49.6121,50.149,76800.0],["2015-10-08",49.8199,51.1622,49.6381,50.8591,102500.0],["2015-10-09",51.0496,51.396,50.6599,50.6946,54900.0],["2015-10-12",50.8158,50.9803,50.3568,50.8071,35200.0],["2015-10-13",50.3049,50.9977,49.8113,49.8546,74300.0],["2015-10-14",49.6121,50.2269,48.6941,48.8327,67800.0],["2015-10-15",48.8154,49.1271,47.6463,48.469,79900.0],["2015-10-16",48.443,48.443,47.1007,47.6723,74900.0],["2015-10-19",47.6723,48.2438,47.6723,48.1572,52900.0],["2015-10-20",48.1919,49.2137,48.0793,49.2137,83500.0],["2015-10-21",49.3956,50.0018,48.902,48.9972,74900.0],["2015-10-22",49.1531,50.8851,49.1531,50.6339,71000.0],["2015-10-23",51.0843,51.9069,50.5647,51.1276,129600.0],["2015-10-26",50.989,51.7078,50.0278,50.2183,38200.0],["2015-10-27",51.9589,51.9589,49.1704,49.4995,116500.0],["2015-10-28",49.4735,50.1577,48.8587,50.1144,178100.0],["2015-10-29",49.6208,49.9758,48.9799,49.5515,144000.0],["2015-10-30",49.6727,50.556,49.6208,50.1577,69400.0],["2015-11-02",50.0884,51.5606,50.0884,51.1795,44900.0],["2015-11-03",51.1102,52.0455,50.9284,51.6471,61600.0],["2015-11-04",51.8463,52.1148,51.3873,51.7164,56700.0],["2015-11-05",51.8117,52.236,51.3527,51.9242,39000.0],["2015-11-06",52.1148,52.5651,51.1795,52.5131,60900.0],["2015-11-09",52.2533,52.2533,51.2661,51.3787,44400.0],["2015-11-10",51.37,51.9069,51.3527,51.7511,45700.0],["2015-11-11",51.7511,52.2274,51.6125,51.7597,48400.0],["2015-11-12",51.344,51.344,50.1143,50.2529,43300.0],["2015-11-13",50.0018,51.2488,50.0018,50.7205,55800.0],["2015-11-16",50.7812,51.0496,50.3482,50.8331,54900.0],["2015-11-17",50.7812,51.448,50.3828,50.7898,48300.0],["2015-11-18",50.8504,52.4352,50.6513,52.3572,73000.0],["2015-11-19",52.1407,52.9201,51.829,52.8768,61600.0],["2015-11-20",53.0674,54.0113,52.1667,53.5869,108900.0],["2015-11-23",53.5523,53.7861,52.6517,52.9375,36800.0],["2015-11-24",52.8595,53.6129,52.2533,53.4917,37800.0],["2015-11-25",53.6828,53.9,52.9617,53.3353,56700.0],["2015-11-27",53.2224,53.7176,53.2224,53.4917,10800.0],["2015-11-30",53.7176,54.291,52.9617,54.0998,99100.0],["2015-12-01",54.1085,54.4213,53.5959,54.0303,145100.0],["2015-12-02",53.8827,54.569,53.735,54.0738,79300.0],["2015-12-03",54.3084,54.6646,53.3961,53.7002,67700.0],["2015-12-04",53.6394,54.2562,53.4743,53.8653,33300.0],["2015-12-07",53.5612,53.9261,52.9443,53.4917,62500.0],["2015-12-08",52.9357,53.5091,52.675,53.3092,102300.0],["2015-12-09",53.3353,53.9174,52.397,52.927,58200.0],["2015-12-10",52.7793,53.092,52.2841,52.5795,62900.0],["2015-12-11",51.5282,52.0321,50.225,50.6507,114100.0],["2015-12-14",50.5291,51.0851,49.8427,50.894,108700.0],["2015-12-15",51.1894,51.7715,49.9209,50.3553,110700.0],["2015-12-16",50.5986,50.894,49.695,50.6594,81100.0],["2015-12-17",50.8766,50.9809,49.5039,49.7993,91100.0],["2015-12-18",49.4692,49.9036,48.8436,49.3997,177000.0],["2015-12-21",49.4344,49.7037,47.7316,48.8002,184100.0],["2015-12-22",48.9653,49.9383,48.6873,49.8514,53600.0],["2015-12-23",50.0773,50.4161,49.4952,49.8862,61900.0],["2015-12-24",49.8254,50.3988,49.6951,50.0426,18400.0],["2015-12-28",49.9731,50.2337,49.2954,50.1208,58600.0],["2015-12-29",50.3119,50.9461,49.8949,50.5291,36300.0],["2015-12-30",50.6942,50.6942,49.3475,49.9818,26300.0],["2015-12-31",49.3736,49.4344,48.7828,48.8784,45800.0],["2016-01-04",48.1747,48.1747,46.2981,46.8715,137700.0],["2016-01-05",46.8715,47.6013,46.4458,47.5578,67700.0],["2016-01-06",47.2103,48.4005,47.1929,47.8185,91000.0],["2016-01-07",46.8628,47.2972,46.2894,46.6021,51700.0],["2016-01-08",46.802,47.1147,45.9679,46.0635,111300.0],["2016-01-11",46.3155,46.9149,46.0722,46.7325,69800.0],["2016-01-12",47.1582,47.1582,45.9505,47.0279,87300.0],["2016-01-13",47.0279,47.6534,45.5161,45.8029,79500.0],["2016-01-14",45.8984,46.2546,44.5605,44.8038,143600.0],["2016-01-15",43.5179,45.4901,43.5179,44.8906,173800.0],["2016-01-19",45.1947,45.3163,43.0401,43.6569,101400.0],["2016-01-20",43.1965,44.074,42.458,43.7612,86300.0],["2016-01-21",43.7959,43.9697,42.5623,42.8403,104300.0],["2016-01-22",43.266,45.6725,43.1617,45.3685,155300.0],["2016-01-25",45.0731,45.5075,44.6821,44.8124,81200.0],["2016-01-26",45.1513,46.0114,44.9601,45.7507,58100.0],["2016-01-27",45.5857,45.8984,45.0557,45.3771,52600.0],["2016-01-28",45.7507,46.6717,45.4727,45.9332,37700.0],["2016-01-29",46.2546,47.0974,46.2025,47.0105,76800.0],["2016-02-01",46.828,47.0713,45.9593,47.0452,74000.0],["2016-02-02",46.5761,47.08,45.8289,46.1156,58200.0],["2016-02-03",46.6803,46.7672,45.047,46.0982,49900.0],["2016-02-04",45.6812,47.2103,45.6812,45.994,72100.0],["2016-02-05",45.7507,46.5153,45.2555,45.2816,63700.0],["2016-02-08",44.8298,46.0461,44.5865,45.7594,43100.0],["2016-02-09",45.2642,46.0722,45.2295,45.3163,40300.0],["2016-02-10",45.6291,45.6812,44.6821,44.7516,64800.0],["2016-02-11",44.0044,45.6638,44.0044,45.1512,41100.0],["2016-02-12",45.5248,46.4805,45.3511,45.7768,32800.0],["2016-02-16",46.0374,46.5413,45.3945,45.6812,75700.0],["2016-02-17",46.0722,46.689,45.8724,46.1938,62200.0],["2016-02-18",46.0635,46.9497,45.9679,46.828,49400.0],["2016-02-19",46.7064,47.2103,46.2025,46.2459,60600.0],["2016-02-22",46.6282,47.914,46.2546,46.7759,95500.0],["2016-02-23",44.7342,46.7759,44.3867,44.7429,199500.0],["2016-02-24",44.1348,47.2972,44.0479,46.9497,125400.0],["2016-02-25",47.159,47.5426,45.0312,45.7114,116200.0],["2016-02-26",46.0515,46.0864,43.4528,43.6011,176900.0],["2016-02-29",43.1389,43.1913,40.0433,40.5839,257000.0],["2016-03-01",41.0635,42.6942,41.0635,41.8658,147200.0],["2016-03-02",41.6303,42.1535,41.1943,42.0489,96000.0],["2016-03-03",41.8396,43.3744,41.8396,43.3744,99600.0],["2016-03-04",43.2697,44.7522,43.2697,44.3074,104400.0],["2016-03-07",44.0545,45.1271,43.8191,45.0748,79700.0],["2016-03-08",45.0312,45.4323,44.2115,45.1882,188600.0],["2016-03-09",45.1969,45.9992,44.4644,44.6039,51900.0],["2016-03-10",44.8132,44.9963,43.322,43.4528,51400.0],["2016-03-11",43.7406,44.4034,43.0953,44.351,96600.0],["2016-03-14",44.351,44.6737,43.7755,44.133,60500.0],["2016-03-15",44.011,44.1069,43.1477,43.3133,46600.0],["2016-03-16",43.2087,44.7173,42.0315,44.4731,81000.0],["2016-03-17",44.5952,45.6678,44.5952,45.4585,87900.0],["2016-03-18",45.7027,46.0602,44.6911,44.8307,149800.0],["2016-03-21",44.6911,45.0138,44.3685,44.8743,58100.0],["2016-03-22",44.7522,45.0574,44.2464,44.4993,52300.0],["2016-03-23",44.5342,44.7609,43.636,44.1854,73100.0],["2016-03-24",44.0894,44.2028,43.5401,44.0807,42300.0],["2016-03-28",44.0807,44.726,43.2697,44.4295,61400.0],["2016-03-29",44.351,45.4062,44.1679,45.2579,67100.0],["2016-03-30",45.6242,45.8596,45.0661,45.2143,61300.0],["2016-03-31",45.2841,45.2841,44.8132,44.8917,38500.0],["2016-04-01",44.447,44.9353,43.9673,44.7173,64400.0],["2016-04-04",44.7173,44.9266,44.0109,44.1243,97300.0],["2016-04-05",43.9325,44.8219,43.8714,44.6301,74700.0],["2016-04-06",44.5516,45.4062,44.4731,44.8917,64900.0],["2016-04-07",44.5952,45.0051,44.5603,44.8568,52800.0],["2016-04-08",45.2318,46.034,44.9963,45.2667,43000.0],["2016-04-11",45.3713,46.2084,44.9091,45.0138,61300.0],["2016-04-12",45.1097,45.9207,44.9615,45.1882,50200.0],["2016-04-13",45.5195,46.2172,45.2754,46.0689,118400.0],["2016-04-14",46.1648,46.3131,45.6504,45.912,57600.0],["2016-04-15",45.7375,45.7375,45.1969,45.6678,65000.0],["2016-04-18",45.5719,46.1387,45.5719,46.0864,46200.0],["2016-04-19",46.3044,46.9671,46.2346,46.6881,51000.0],["2016-04-20",46.9061,46.9061,46.4701,46.566,47500.0],["2016-04-21",46.4613,47.2113,46.4613,46.9061,48900.0],["2016-04-22",47.063,48.3711,47.0369,48.1879,90600.0],["2016-04-25",48.1879,48.7373,47.7955,48.7024,178900.0],["2016-04-26",48.8332,48.8332,47.0107,47.4903,137500.0],["2016-04-27",47.6647,47.8827,46.9061,47.6996,70300.0],["2016-04-28",47.6822,47.7345,46.8276,47.0282,81800.0],["2016-04-29",46.9845,47.3421,46.2869,46.5747,54400.0],["2016-05-02",46.8799,46.8799,45.9119,46.409,59200.0],["2016-05-03",46.1387,47.0107,45.1795,45.6503,62300.0],["2016-05-04",45.4149,45.816,45.005,45.3713,35600.0],["2016-05-05",45.3975,45.5544,44.7958,45.3975,73400.0],["2016-05-06",45.2056,46.0689,45.0748,46.0515,62900.0],["2016-05-09",45.8858,45.9643,45.1271,45.7201,71000.0],["2016-05-10",45.8248,46.8276,45.8248,46.7317,59900.0],["2016-05-11",46.7753,47.1589,46.4003,46.6009,52500.0],["2016-05-12",47.1153,47.3072,46.1474,46.2782,37600.0],["2016-05-13",46.0253,46.3828,45.4759,45.9294,35300.0],["2016-05-16",46.1474,46.6881,45.7899,45.8596,43900.0],["2016-05-17",45.8422,46.4003,44.944,45.3626,74300.0],["2016-05-18",44.7522,45.8858,44.7522,45.5893,49300.0],["2016-05-19",45.2143,46.0079,44.569,45.0661,32300.0],["2016-05-20",45.3015,45.7899,44.7609,45.6329,71600.0],["2016-05-23",45.694,46.3131,45.4236,45.4672,51800.0],["2016-05-24",45.5108,46.9584,45.5108,46.7142,71000.0],["2016-05-25",46.8276,47.1415,46.4265,46.566,37800.0],["2016-05-26",46.706,46.706,46.1721,46.2684,27100.0],["2016-05-27",46.1283,46.6535,46.1283,46.4784,53200.0],["2016-05-31",46.4172,47.3012,46.3647,47.0036,113200.0],["2016-06-01",46.6885,47.4238,46.3384,47.345,72800.0],["2016-06-02",47.4413,48.0627,46.9423,48.0102,58200.0],["2016-06-03",48.0977,48.0977,47.2837,47.6601,32400.0],["2016-06-06",47.5726,48.6142,47.5726,48.4829,65400.0],["2016-06-07",48.4829,48.903,48.159,48.5354,51300.0],["2016-06-08",48.4566,49.3057,48.2991,48.8067,133900.0],["2016-06-09",48.4304,48.4916,47.7914,48.0452,97600.0],["2016-06-10",47.5638,47.6689,47.0736,47.4588,60400.0],["2016-06-13",47.3537,47.8352,46.7498,46.9511,82100.0],["2016-06-14",47.0124,47.8964,46.3121,47.7914,83500.0],["2016-06-15",48.1153,48.1153,47.24,47.3275,70500.0],["2016-06-16",47.2487,47.4763,46.5222,47.345,60000.0],["2016-06-17",47.2662,48.0715,47.2662,47.38,136500.0],["2016-06-20",47.9752,48.3253,47.7914,47.9664,71600.0],["2016-06-21",47.8789,47.8789,47.2312,47.6076,109700.0],["2016-06-22",47.5201,48.2991,47.3975,47.8352,100700.0],["2016-06-23",48.159,48.3778,47.5638,47.9664,77200.0],["2016-06-24",45.8307,46.8898,44.6928,45.0254,161000.0],["2016-06-27",44.4565,44.4565,43.7387,43.9926,110500.0],["2016-06-28",44.1589,45.113,44.1589,44.9292,95600.0],["2016-06-29",45.148,45.5156,45.0955,45.3931,71200.0],["2016-06-30",45.2705,47.1612,45.1042,47.1524,100100.0],["2016-07-01",47.0299,47.6689,46.5397,46.8373,49700.0],["2016-07-05",46.3734,47.0036,45.962,46.2859,47000.0],["2016-07-06",46.0058,47.4938,46.0058,47.0386,72100.0],["2016-07-07",47.24,47.8614,46.8198,47.205,36600.0],["2016-07-08",47.5288,49.0868,47.5288,48.9293,110600.0],["2016-07-11",49.0431,50.1722,48.973,49.5332,81400.0],["2016-07-12",49.8309,50.6011,49.4982,50.146,76300.0],["2016-07-13",50.5048,50.7587,49.8571,50.5748,59800.0],["2016-07-14",50.7674,51.3013,50.3998,51.1263,64400.0],["2016-07-15",51.4327,51.5027,50.9862,51.4327,84000.0],["2016-07-18",51.4414,51.4414,50.2948,50.3035,55600.0],["2016-07-19",50.286,50.4085,49.6733,49.9096,39100.0],["2016-07-20",50.146,50.6274,49.8834,50.3123,35400.0],["2016-07-21",50.3648,51.5114,49.5595,49.9534,45500.0],["2016-07-22",49.7871,50.4873,49.4107,49.9972,67800.0],["2016-07-25",49.9884,50.5136,49.3932,50.3998,107300.0],["2016-07-26",52.3167,55.5728,52.3167,53.2183,449000.0],["2016-07-27",53.1045,55.3715,52.7281,55.1964,411800.0],["2016-07-28",55.0214,55.5115,54.54,54.7588,135100.0],["2016-07-29",54.8288,56.3256,54.68,56.0892,123600.0],["2016-08-01",55.9317,56.4481,54.9776,55.4153,137300.0],["2016-08-02",55.5378,56.8332,54.8638,54.9776,74300.0],["2016-08-03",55.1527,55.9404,54.7675,55.2227,69700.0],["2016-08-04",55.2577,55.8704,54.8288,55.1527,64800.0],["2016-08-05",55.2402,56.0892,55.1789,55.9054,56300.0],["2016-08-08",55.958,56.063,55.3978,55.5553,36900.0],["2016-08-09",55.3365,55.8442,54.7938,55.319,170200.0],["2016-08-10",55.3102,55.8267,54.9426,55.2139,93900.0],["2016-08-11",55.4152,55.8179,55.1964,55.3277,35900.0],["2016-08-12",55.5028,55.5028,54.5925,54.9601,41800.0],["2016-08-15",54.9251,55.3978,54.7413,55.0827,46600.0],["2016-08-16",54.8638,55.3452,54.6362,54.715,84200.0],["2016-08-17",54.8113,55.2314,54.3912,54.6975,40900.0],["2016-08-18",54.4874,54.8726,54.2949,54.7675,34100.0],["2016-08-19",54.5837,55.6779,53.7872,55.1702,152000.0],["2016-08-22",54.8726,55.4065,54.1898,55.3452,68500.0],["2016-08-23",55.5903,56.3693,55.3015,55.5816,52400.0],["2016-08-24",55.8091,56.1418,55.3365,55.9317,77700.0],["2016-08-25",55.9404,56.3693,55.6428,56.1593,59500.0],["2016-08-26",56.0542,56.6932,55.9754,56.3343,59800.0],["2016-08-29",56.4572,56.7997,56.3168,56.6943,37600.0],["2016-08-30",56.6943,57.0982,56.4485,57.0367,42800.0],["2016-08-31",56.905,57.3616,56.6768,56.8348,65700.0],["2016-09-01",57.0192,57.6338,56.1675,57.0367,27500.0],["2016-09-02",57.0543,58.424,57.0543,58.4153,56100.0],["2016-09-06",58.3187,58.3714,57.0806,57.4319,206700.0],["2016-09-07",57.625,58.2221,56.6768,57.5723,96600.0],["2016-09-08",57.3089,57.3089,56.387,56.7997,36700.0],["2016-09-09",56.2378,56.2378,55.2192,55.2895,40400.0],["2016-09-12",55.0787,56.1938,55.0787,56.1675,66100.0],["2016-09-13",55.5792,55.948,54.9558,55.149,33900.0],["2016-09-14",55.3421,55.4563,54.6924,54.9734,30500.0],["2016-09-15",54.9558,55.746,54.7802,55.6494,31200.0],["2016-09-16",55.7021,56.1587,54.9997,55.6056,125100.0],["2016-09-19",55.8163,56.8172,55.5529,56.0095,37900.0],["2016-09-20",56.4046,56.6416,55.8251,56.2465,28200.0],["2016-09-21",56.466,57.467,56.3168,57.3616,54700.0],["2016-09-22",57.827,58.4065,57.625,58.1343,60700.0],["2016-09-23",58.1606,58.1606,56.8085,56.9314,33300.0],["2016-09-26",56.5099,57.3528,55.9919,56.3519,54800.0],["2016-09-27",56.3958,56.5451,55.8339,56.4134,46500.0],["2016-09-28",56.4397,56.8611,56.2202,56.5099,54000.0],["2016-09-29",56.5187,56.7119,56.0358,56.1675,45400.0],["2016-09-30",56.3782,57.2562,56.2465,56.8963,64300.0],["2016-10-03",56.5538,57.0719,56.5451,56.826,48100.0],["2016-10-04",56.8524,57.1421,56.2114,56.5011,39500.0],["2016-10-05",56.7733,57.3265,56.7294,56.8524,21900.0],["2016-10-06",56.5451,57.3089,55.9656,56.9753,41200.0],["2016-10-07",56.8348,56.8348,54.1568,54.2183,104900.0],["2016-10-10",54.5431,55.0787,54.1832,54.4027,31200.0],["2016-10-11",54.4027,54.4027,52.8749,53.5773,71500.0],["2016-10-12",53.4983,54.4466,53.4983,54.1305,30200.0],["2016-10-13",53.6827,53.9988,53.2437,53.5071,37900.0],["2016-10-14",53.8232,54.429,53.4983,53.5422,40200.0],["2016-10-17",53.3842,53.8671,53.3842,53.6212,22100.0],["2016-10-18",54.0515,54.2622,53.551,53.6827,27000.0],["2016-10-19",53.7002,54.9119,53.6124,54.148,42700.0],["2016-10-20",54.1305,54.3061,53.6388,53.7793,54200.0],["2016-10-21",53.2788,53.9812,52.8661,53.7178,65400.0],["2016-10-24",54.1217,54.2358,53.428,53.7793,59500.0],["2016-10-25",55.6231,55.6231,52.8749,53.428,53300.0],["2016-10-26",53.3403,53.8407,53.1559,53.6212,90700.0],["2016-10-27",53.7968,54.8768,53.5598,54.7012,212000.0],["2016-10-28",54.6485,56.4572,54.6222,55.6494,170500.0],["2016-10-31",55.7548,55.7548,54.789,55.2719,63200.0],["2016-11-01",56.0621,56.0621,54.6836,55.0963,88300.0],["2016-11-02",54.9207,55.5353,54.5695,55.0524,69000.0],["2016-11-03",55.1402,56.0182,55.0524,56.0182,85900.0],["2016-11-04",56.106,57.2036,55.4036,57.028,98100.0],["2016-11-07",57.6426,59.2669,57.3792,59.2669,84800.0],["2016-11-08",59.0474,60.9352,58.4328,59.9694,124000.0],["2016-11-09",60.145,63.2181,60.145,62.6473,89900.0],["2016-11-10",62.7352,65.3254,62.6474,64.7107,110800.0],["2016-11-11",64.4912,66.2912,64.0522,65.2375,152800.0],["2016-11-14",65.8961,66.6424,63.8766,64.0522,150800.0],["2016-11-15",64.2717,64.2717,62.6034,62.8229,124300.0],["2016-11-16",62.7791,63.6571,62.5157,63.1742,89000.0],["2016-11-17",63.1742,64.6668,62.384,64.0083,64800.0],["2016-11-18",64.0083,64.6229,63.3937,63.9644,73600.0],["2016-11-21",64.3156,64.7107,64.0961,64.6668,75800.0],["2016-11-22",64.7107,66.0717,64.4912,66.0278,47200.0],["2016-11-23",66.4229,67.0814,65.8522,66.6863,70800.0],["2016-11-25",66.9936,67.1692,66.1595,67.1692,14500.0],["2016-11-28",66.8258,67.0019,66.1479,66.2976,82000.0],["2016-11-29",66.5617,66.5617,65.0209,65.1089,93200.0],["2016-11-30",65.6372,66.5617,64.8889,66.1215,79900.0],["2016-12-01",66.3856,67.4421,65.5052,65.8573,87900.0],["2016-12-02",65.5052,65.9454,64.5807,64.5807,51200.0],["2016-12-05",64.9329,65.5932,64.8008,65.5052,64400.0],["2016-12-06",65.5492,66.5177,64.7128,66.0334,73600.0],["2016-12-07",66.0774,66.6057,65.9454,66.2535,66700.0],["2016-12-08",66.2095,67.09,65.7253,66.4737,78600.0],["2016-12-09",66.7818,67.6182,66.5177,66.6057,85800.0],["2016-12-12",66.5617,66.6057,65.7693,66.1655,58400.0],["2016-12-13",66.3416,66.6497,65.153,65.329,44800.0],["2016-12-14",65.153,65.5932,64.1405,64.2285,59400.0],["2016-12-15",64.3166,65.153,63.7003,64.7128,60200.0],["2016-12-16",64.0524,65.285,63.7443,63.9644,219300.0],["2016-12-19",63.8323,64.6687,62.9078,63.0839,113300.0],["2016-12-20",63.4801,64.5807,62.5116,62.7318,105700.0],["2016-12-21",62.9519,64.3166,62.5116,63.6562,89900.0],["2016-12-22",63.8323,63.8763,62.5997,62.8198,44600.0],["2016-12-23",62.5997,63.216,62.4236,62.7318,57600.0],["2016-12-27",62.8198,63.8323,62.6877,63.172,46800.0],["2016-12-28",63.26,63.4361,62.5997,62.8198,37500.0],["2016-12-29",62.9519,63.3041,62.5117,63.0839,27400.0],["2016-12-30",63.172,63.172,62.4676,62.6877,50000.0],["2017-01-03",63.3481,64.0524,63.0839,63.9203,62100.0],["2017-01-04",64.0964,65.5932,64.0524,65.285,88700.0],["2017-01-05",64.8889,65.2851,62.8198,63.0839,64000.0],["2017-01-06",62.9519,63.5242,62.5557,62.7318,39100.0],["2017-01-09",62.3355,62.8198,61.8513,62.3355,49600.0],["2017-01-10",62.3796,62.8638,60.8828,61.0149,193800.0],["2017-01-11",60.9709,61.0589,59.5622,59.6942,103400.0],["2017-01-12",59.254,59.6062,57.8453,58.5496,91500.0],["2017-01-13",58.8578,60.5747,58.1534,60.2225,82700.0],["2017-01-17",59.8703,59.8703,58.8578,59.1219,57000.0],["2017-01-18",59.3861,59.9143,59.1219,59.166,78800.0],["2017-01-19",59.1659,59.6062,58.5936,58.8138,40600.0],["2017-01-20",58.9018,59.298,56.7887,57.229,122200.0],["2017-01-23",57.229,57.8893,56.6126,57.6252,70600.0],["2017-01-24",57.9773,58.1534,57.5371,57.8893,105200.0],["2017-01-25",58.1975,60.5306,58.1975,60.3986,202700.0],["2017-01-26",60.3546,60.4866,59.4741,59.9143,34200.0],["2017-01-27",59.8703,60.7067,59.8703,60.5306,51800.0],["2017-01-30",60.0904,60.6627,59.6942,60.3986,70400.0],["2017-01-31",60.2665,61.0589,60.0288,60.9709,76600.0],["2017-02-01",61.1469,61.191,60.7507,60.9709,56900.0],["2017-02-02",60.9268,61.1029,60.5747,60.7948,70700.0],["2017-02-03",61.279,62.4676,60.8388,62.4676,68600.0],["2017-02-06",62.4676,62.6877,62.0274,62.2035,76900.0],["2017-02-07",62.7758,63.0839,61.6752,61.9834,121200.0],["2017-02-08",61.5872,61.5872,61.1029,61.4551,43900.0],["2017-02-09",61.4551,62.3796,61.4551,62.2915,50100.0],["2017-02-10",62.5997,62.7758,61.8953,62.5997,62400.0],["2017-02-13",63.0399,63.8059,62.7758,63.0839,50000.0],["2017-02-14",62.7758,62.7758,61.6752,62.1595,79000.0],["2017-02-15",61.9394,62.7318,61.4991,62.5557,38900.0],["2017-02-16",62.3796,63.6122,62.0274,62.8198,66800.0],["2017-02-17",62.9959,63.3481,62.1154,62.8198,76800.0],["2017-02-21",62.9078,63.7002,62.7582,63.3921,74200.0],["2017-02-22",63.26,63.26,61.4991,61.7192,89300.0],["2017-02-23",61.1469,67.0019,59.0779,64.4926,247100.0],["2017-02-24",64.4046,66.6497,64.4046,65.9894,117300.0],["2017-02-27",65.6372,65.6372,64.0084,64.4486,104000.0],["2017-02-28",63.8394,64.0425,61.8968,62.0293,118800.0],["2017-03-01",63.0005,64.7224,62.8239,64.2367,119700.0],["2017-03-02",63.9277,64.1042,62.3824,62.7798,59400.0],["2017-03-03",62.6473,63.0447,62.1617,62.6473,47000.0],["2017-03-06",62.3383,63.4862,62.1617,63.2213,65400.0],["2017-03-07",63.1771,63.8835,62.5591,62.824,77300.0],["2017-03-08",63.133,63.3537,61.7202,61.7644,45100.0],["2017-03-09",61.7644,61.941,61.1463,61.5436,64500.0],["2017-03-10",61.8968,61.941,61.058,61.941,32200.0],["2017-03-13",61.941,62.2058,61.8085,61.8527,35300.0],["2017-03-14",61.367,61.7202,60.8373,61.6761,45200.0],["2017-03-15",62.0734,63.5303,61.7202,63.3979,78500.0],["2017-03-16",63.5745,64.5016,62.7798,64.1042,79200.0],["2017-03-17",64.016,65.2963,63.6186,65.0755,221600.0],["2017-03-20",64.7665,65.1197,64.2808,64.6782,51600.0],["2017-03-21",64.9873,65.208,63.442,63.5303,81000.0],["2017-03-22",63.3096,63.3979,61.6319,62.25,77200.0],["2017-03-23",62.3383,63.0006,61.6761,62.5591,44200.0],["2017-03-24",62.559,62.9564,61.9851,62.4266,70800.0],["2017-03-27",61.6761,62.7798,61.1021,62.6032,64200.0],["2017-03-28",62.5149,63.6186,61.941,63.442,61100.0],["2017-03-29",63.2213,63.7952,62.9122,63.5745,26800.0],["2017-03-30",63.6628,64.1926,63.0447,64.016,47500.0],["2017-03-31",64.016,64.5457,63.4862,64.1484,87500.0],["2017-04-03",64.1925,64.8989,61.941,62.25,59100.0],["2017-04-04",62.25,62.9122,62.1617,62.6032,81400.0],["2017-04-05",63.0447,63.5745,61.941,62.1175,58200.0],["2017-04-06",62.1176,63.0005,61.8968,62.9564,90500.0],["2017-04-07",62.8239,63.2654,62.0734,63.0888,58700.0],["2017-04-10",63.133,63.6628,62.7798,63.3096,52900.0],["2017-04-11",62.9564,64.0601,62.9564,63.9277,40200.0],["2017-04-12",63.7069,63.7069,62.4266,62.6032,42900.0],["2017-04-13",62.4266,62.6915,61.941,61.9851,46100.0],["2017-04-17",62.1617,62.9564,61.941,62.9564,21700.0],["2017-04-18",62.5149,63.2654,62.3383,62.6915,87900.0],["2017-04-19",62.824,63.442,62.25,62.824,30000.0],["2017-04-20",63.1771,64.1926,63.0005,64.016,47800.0],["2017-04-21",64.1043,65.1197,63.3979,65.0314,72700.0],["2017-04-24",65.3404,66.2234,63.3096,65.2521,127400.0],["2017-04-25",65.8702,65.8702,63.4862,64.016,114400.0],["2017-04-26",64.0601,65.8702,64.0601,64.5016,94800.0],["2017-04-27",64.5899,66.0468,64.5899,65.9144,74900.0],["2017-04-28",66.0468,66.1792,64.325,64.6782,71300.0],["2017-05-01",64.8107,65.4287,64.4133,65.0314,38900.0],["2017-05-02",64.9872,65.3404,64.1926,64.5899,92600.0],["2017-05-03",64.2809,64.5458,63.5745,64.5016,51300.0],["2017-05-04",64.5016,64.7665,63.9718,64.2809,44400.0],["2017-05-05",64.5458,64.5899,64.1043,64.4133,46900.0],["2017-05-08",64.4133,65.2963,64.0601,65.0314,41100.0],["2017-05-09",64.9431,65.517,64.325,64.7665,66500.0],["2017-05-10",64.5899,65.1197,64.325,65.0314,36400.0],["2017-05-11",64.6782,64.9873,64.0601,64.7665,31000.0],["2017-05-12",64.5016,64.5016,63.9718,64.1042,31300.0],["2017-05-15",64.3692,64.8989,64.2367,64.5458,28200.0],["2017-05-16",64.634,64.6782,63.9277,64.5899,26100.0],["2017-05-17",64.5899,64.5899,62.7004,63.5303,67300.0],["2017-05-18",63.2654,63.9718,62.7356,62.8681,75400.0],["2017-05-19",62.7798,63.1771,62.4707,62.5149,71200.0],["2017-05-22",62.6915,63.1771,62.0734,62.4707,52500.0],["2017-05-23",62.4708,62.8239,61.941,62.4266,91800.0],["2017-05-24",62.6032,63.8394,61.8968,62.25,61300.0],["2017-05-25",62.559,62.718,62.1617,62.4707,52600.0],["2017-05-26",62.4707,62.6567,62.3468,62.6124,28800.0],["2017-05-30",62.3911,62.4796,61.9925,62.0811,31900.0],["2017-05-31",62.0368,62.2582,61.2398,61.9925,46100.0],["2017-06-01",62.1254,63.011,61.7711,62.2139,89900.0],["2017-06-02",62.391,65.4907,62.391,65.225,122700.0],["2017-06-05",65.1364,65.7564,64.5608,64.6494,55800.0],["2017-06-06",64.3394,64.3394,63.0995,63.5866,36400.0],["2017-06-07",63.6309,63.8966,63.3652,63.4981,32500.0],["2017-06-08",63.5866,65.1807,63.0552,65.0921,51100.0],["2017-06-09",64.915,66.2434,64.915,66.0663,64900.0],["2017-06-12",66.0663,66.3763,65.3136,65.4907,52300.0],["2017-06-13",65.6235,66.022,65.4907,65.8892,36100.0],["2017-06-14",65.8892,65.8892,64.915,65.4021,43900.0],["2017-06-15",64.915,65.7121,64.7822,65.4907,46000.0],["2017-06-16",64.8707,66.332,64.6493,66.1992,122800.0],["2017-06-19",66.332,66.332,65.1364,65.225,51300.0],["2017-06-20",64.9593,65.1807,64.4722,65.0479,50600.0],["2017-06-21",65.0036,65.535,63.8523,63.9851,31800.0],["2017-06-22",64.0737,64.8707,63.7637,64.7379,64400.0],["2017-06-23",64.5608,65.5792,64.5608,65.535,61700.0],["2017-06-26",65.4464,65.7564,64.2508,65.2693,33800.0],["2017-06-27",65.4464,65.4907,64.6493,65.225,48800.0],["2017-06-28",65.3578,66.1992,65.0036,65.1364,76200.0],["2017-06-29",65.3578,65.3578,63.5866,64.6936,45200.0],["2017-06-30",65.0922,65.8449,64.7822,65.3578,33500.0],["2017-07-03",65.4021,66.1106,64.0294,65.9778,27800.0],["2017-07-05",65.8449,66.2877,65.1365,65.6678,49900.0],["2017-07-06",65.2693,65.7564,64.6493,65.1364,72700.0],["2017-07-07",65.3135,66.2434,64.7822,66.1992,25900.0],["2017-07-10",65.9777,66.9076,65.5792,66.1992,38200.0],["2017-07-11",66.2877,67.1291,65.9778,66.8191,50900.0],["2017-07-12",67.2176,68.0147,66.9962,67.5719,47100.0],["2017-07-13",67.5276,67.5718,66.8634,67.3062,40200.0],["2017-07-14",67.2176,67.4833,66.7305,67.0848,73300.0],["2017-07-17",66.9962,67.5719,66.1992,66.7748,79900.0],["2017-07-18",66.5534,66.6863,66.0663,66.5091,39400.0],["2017-07-19",66.5534,67.6161,66.3763,66.5534,57400.0],["2017-07-20",66.5091,66.9962,65.3578,66.0663,45900.0],["2017-07-21",66.2434,66.4649,64.915,65.4907,56800.0],["2017-07-24",65.2693,65.535,64.4722,65.4464,78200.0],["2017-07-25",65.6235,66.5977,65.4464,66.2877,44900.0],["2017-07-26",66.2434,66.7748,65.6678,65.7563,40000.0],["2017-07-27",65.9335,67.1291,65.8007,66.0221,47400.0],["2017-07-28",65.8892,67.1291,65.3578,66.5091,41500.0],["2017-07-31",66.5534,67.1999,65.9335,66.9076,77300.0],["2017-08-01",67.2176,67.2176,66.3763,67.1733,54600.0],["2017-08-02",64.2065,64.2065,58.0958,61.3283,416000.0],["2017-08-03",61.0184,61.0184,57.0154,58.1844,261800.0],["2017-08-04",58.2287,58.7601,57.7859,58.6715,107500.0],["2017-08-07",58.7158,59.5571,58.4058,58.6715,209800.0],["2017-08-08",58.6715,58.7158,56.9003,57.3431,141100.0],["2017-08-09",56.9003,57.4316,55.6604,55.9261,118700.0],["2017-08-10",55.5276,56.0147,55.0848,55.1733,117700.0],["2017-08-11",54.6863,56.3246,53.225,55.8376,181100.0],["2017-08-14",56.0147,56.5283,55.5276,56.1918,76100.0],["2017-08-15",56.4575,57.2102,55.9704,56.6789,130100.0],["2017-08-16",56.7674,57.0331,56.2803,56.4575,124200.0],["2017-08-17",56.1475,56.484,55.9261,56.0147,164600.0],["2017-08-18",55.6604,56.3689,55.4213,55.7047,151500.0],["2017-08-21",55.7933,55.7933,54.7305,54.7305,85000.0],["2017-08-22",54.8634,54.8634,54.0221,54.2435,97100.0],["2017-08-23",53.9778,54.1992,53.4021,54.022,80300.0],["2017-08-24",54.1549,54.2434,53.4907,54.022,98700.0],["2017-08-25",54.1992,54.9962,53.8892,54.4649,87500.0],["2017-08-28",54.5091,54.7305,53.535,54.1992,96600.0],["2017-08-29",53.9859,54.5635,53.8082,54.2525,84500.0],["2017-08-30",54.2081,54.3858,53.897,53.9415,65000.0],["2017-08-31",54.1636,54.5635,53.8526,54.1636,67600.0],["2017-09-01",54.2969,54.6968,53.897,54.5635,81500.0],["2017-09-05",54.4747,54.8746,53.8082,53.9859,68200.0],["2017-09-06",54.3414,54.8123,53.8082,54.2525,34100.0],["2017-09-07",54.3858,54.3858,53.4527,53.6749,130100.0],["2017-09-08",53.7637,53.9859,53.3638,53.7193,101900.0],["2017-09-11",54.0748,54.2525,53.7193,54.0303,78900.0],["2017-09-12",54.2525,54.7857,54.0748,54.7857,120800.0],["2017-09-13",54.6968,55.5411,54.6524,54.9634,67500.0],["2017-09-14",54.7413,55.4966,54.608,55.3633,53700.0],["2017-09-15",55.4966,55.8343,54.919,55.8076,113800.0],["2017-09-18",55.9409,56.7852,55.9409,56.563,58600.0],["2017-09-19",56.4297,56.874,56.1631,56.4297,56100.0],["2017-09-20",56.4297,56.9185,56.3853,56.6963,42500.0],["2017-09-21",56.7407,56.9185,55.941,56.1187,110500.0],["2017-09-22",56.0298,56.7052,56.0298,56.2964,80600.0],["2017-09-25",56.2964,56.6963,56.0742,56.4297,64100.0],["2017-09-26",56.563,57.4517,56.563,56.9185,46400.0],["2017-09-27",56.9185,59.0957,56.9185,58.4736,113500.0],["2017-09-28",58.207,59.0068,57.8516,58.9624,47100.0],["2017-09-29",59.0068,59.0957,58.6069,58.8291,62100.0],["2017-10-02",58.8735,60.2065,58.7847,60.1621,60600.0],["2017-10-03",60.2509,61.0507,60.1176,60.6508,106900.0],["2017-10-04",60.8285,61.495,60.6508,61.0507,82800.0],["2017-10-05",61.1396,61.3617,60.0288,60.1176,36900.0],["2017-10-06",59.7177,60.2509,59.4511,59.6733,45000.0],["2017-10-09",59.6733,60.0732,59.4511,59.6289,62600.0],["2017-10-10",59.9399,59.9843,59.4956,59.7622,53600.0],["2017-10-11",59.7622,60.4731,59.7622,60.3842,36500.0],["2017-10-12",60.3842,61.0951,60.322,61.0507,48600.0],["2017-10-13",61.2729,61.6728,60.8996,61.4506,59300.0],["2017-10-16",61.4951,62.1615,61.3173,62.0283,44400.0],["2017-10-17",61.8505,62.3393,61.0063,61.3618,43900.0],["2017-10-18",61.4506,62.3837,61.3617,61.8061,41600.0],["2017-10-19",61.495,61.9394,61.0685,61.6728,49400.0],["2017-10-20",62.1171,62.3659,61.6283,61.8061,45400.0],["2017-10-23",62.1171,62.1615,61.8061,62.0283,38600.0],["2017-10-24",62.2948,63.3879,62.2948,62.7836,47900.0],["2017-10-25",62.6947,62.7392,61.8949,62.4281,38500.0],["2017-10-26",62.7836,62.9613,62.2504,62.6503,35200.0],["2017-10-27",62.6503,62.6947,61.9838,62.2948,59400.0],["2017-10-30",62.1615,62.1615,60.8286,61.3618,57600.0],["2017-10-31",61.7172,62.0282,61.5661,61.6283,77100.0],["2017-11-01",62.1615,62.6503,60.7841,60.8286,73300.0],["2017-11-02",57.9404,58.8291,54.5635,56.9185,381200.0],["2017-11-03",56.9185,58.0737,56.8118,57.4517,147100.0],["2017-11-06",57.2739,58.8291,57.0073,58.7847,196300.0],["2017-11-07",58.7402,59.9843,58.7402,59.4956,340200.0],["2017-11-08",59.229,59.8066,58.6958,59.4956,206800.0],["2017-11-09",59.1401,59.54,57.8516,57.9404,279000.0],["2017-11-10",57.9849,57.9849,56.252,56.3853,186500.0],["2017-11-13",56.2075,56.2075,53.9859,54.4302,169200.0],["2017-11-14",54.0748,54.4747,53.897,54.0748,117400.0],["2017-11-15",53.6749,54.3414,53.586,53.9415,134200.0],["2017-11-16",54.1636,55.7188,53.897,55.4522,173500.0],["2017-11-17",55.1412,56.1187,54.9634,55.3189,90700.0],["2017-11-20",55.4966,55.7188,54.919,55.7188,68800.0],["2017-11-21",55.8076,56.5008,55.6299,55.8076,91000.0],["2017-11-22",55.8076,56.4741,55.4522,55.8076,56600.0],["2017-11-24",55.8521,56.0742,55.4522,55.7188,24500.0],["2017-11-27",55.7188,56.8296,55.7188,55.9409,252400.0],["2017-11-28",56.0742,58.1626,56.0742,58.0737,122100.0],["2017-11-29",58.0381,59.0187,57.9935,58.6621,84400.0],["2017-11-30",58.9296,58.9296,58.2609,58.6621,100800.0],["2017-12-01",58.8404,58.8404,56.0767,57.6814,94800.0],["2017-12-04",58.3947,59.1079,57.3694,57.3694,133100.0],["2017-12-05",57.5031,57.5923,56.9504,57.2803,58000.0],["2017-12-06",57.1911,58.2164,57.0128,58.0381,83800.0],["2017-12-07",57.6369,58.145,57.102,57.6369,64200.0],["2017-12-08",57.8598,57.8598,56.2996,56.2996,79400.0],["2017-12-11",56.4333,56.4333,55.5864,55.6755,65500.0],["2017-12-12",55.8538,55.943,55.1852,55.3189,63200.0],["2017-12-13",55.7647,56.7899,55.3189,55.5418,143500.0],["2017-12-14",56.0767,58.6175,55.3189,57.6369,170100.0],["2017-12-15",57.6369,61.1138,57.6369,60.4897,306000.0],["2017-12-18",60.9355,61.6041,59.8657,60.2223,130800.0],["2017-12-19",60.6235,60.9355,59.7765,60.6235,103700.0],["2017-12-20",60.9355,62.1391,60.4897,62.0945,98400.0],["2017-12-21",62.1836,63.1643,61.4882,62.8523,124000.0],["2017-12-22",62.986,63.6547,62.2728,63.4763,113000.0],["2017-12-26",63.298,63.7438,62.8968,63.3872,83600.0],["2017-12-27",63.5209,64.2341,63.298,64.0558,81400.0],["2017-12-28",64.3233,65.2148,64.1004,65.0811,109000.0],["2017-12-29",65.0811,65.0811,64.4124,64.769,100600.0],["2018-01-02",65.0811,66.3916,64.9919,66.2846,151100.0],["2018-01-03",66.1509,66.463,65.6427,66.3738,276700.0],["2018-01-04",66.6413,66.8196,66.0172,66.463,137300.0],["2018-01-05",66.4629,66.5521,65.1702,65.616,78200.0],["2018-01-08",65.7051,66.9978,65.7051,66.1509,80900.0],["2018-01-09",66.1509,66.1955,65.1256,65.1702,181000.0],["2018-01-10",65.1703,65.1703,64.145,64.5016,88200.0],["2018-01-11",64.6799,65.616,64.6799,65.2148,97300.0],["2018-01-12",65.4377,66.2401,64.6799,65.5268,62200.0],["2018-01-16",65.7943,66.3738,64.9919,65.0365,86400.0],["2018-01-17",65.2594,65.2594,64.6799,64.7245,80100.0],["2018-01-18",64.6353,65.0811,63.7438,63.833,108100.0],["2018-01-19",63.7438,64.6799,63.3872,64.6353,138900.0],["2018-01-22",64.3679,64.9919,63.6101,63.6992,76800.0],["2018-01-23",63.7438,64.145,63.1643,63.6547,80900.0],["2018-01-24",63.8775,64.2341,62.4956,63.0751,96600.0],["2018-01-25",63.298,63.9221,62.0945,62.1391,143900.0],["2018-01-26",62.4957,62.4957,61.3367,61.9162,120500.0],["2018-01-29",61.9162,61.9162,59.9103,59.9548,90900.0],["2018-01-30",59.2862,59.9548,58.9296,59.8211,155800.0],["2018-01-31",59.8657,60.356,59.3308,60.0886,139600.0],["2018-02-01",59.7765,60.6235,59.6428,59.9994,102100.0],["2018-02-02",59.6874,59.7765,59.0187,59.0633,294600.0],["2018-02-05",58.8404,59.1079,55.8984,55.943,118100.0],["2018-02-06",54.9623,56.3442,54.5166,55.4081,164000.0],["2018-02-07",55.1852,56.7899,54.8286,55.7201,195600.0],["2018-02-08",55.6755,55.6755,54.2937,54.472,117100.0],["2018-02-09",55.0515,55.3189,52.5998,53.9816,145500.0],["2018-02-12",54.1599,54.9623,53.4467,54.6057,127600.0],["2018-02-13",54.2045,54.2045,53.2238,53.6696,124900.0],["2018-02-14",53.3576,54.1154,52.7781,54.0262,115600.0],["2018-02-15",54.6057,55.4081,54.4274,55.096,113000.0],["2018-02-16",54.9177,55.5864,54.5611,55.5418,356500.0],["2018-02-20",55.3189,56.0767,55.3189,55.943,117800.0],["2018-02-21",56.1213,56.3887,55.4972,55.6755,123700.0],["2018-02-22",56.1659,60.4273,55.7647,57.5923,273800.0],["2018-02-23",57.8152,57.8152,55.631,56.5671,131100.0],["2018-02-26",58.3501,61.0692,57.4586,60.356,198700.0],["2018-02-27",60.5438,62.1088,60.5438,60.7227,150900.0],["2018-02-28",60.7674,62.4218,57.4138,57.5926,297800.0],["2018-03-01",57.5032,58.4869,56.6089,57.2349,116000.0],["2018-03-02",56.8772,58.4869,56.1618,58.3081,93600.0],["2018-03-05",58.1739,59.7837,57.4138,59.3365,92500.0],["2018-03-06",59.5154,60.678,59.0235,60.4991,93600.0],["2018-03-07",60.1414,60.9015,59.6942,60.6333,84400.0],["2018-03-08",60.8121,61.1698,60.0073,61.0357,57800.0],["2018-03-09",61.4381,62.7796,60.7227,62.556,92500.0],["2018-03-12",62.8243,64.4787,62.6007,64.2104,203600.0],["2018-03-13",64.1657,65.1047,63.8348,64.1657,141100.0],["2018-03-14",64.3893,64.8812,63.495,63.5844,150400.0],["2018-03-15",63.8527,63.8527,62.3771,62.6007,83300.0],["2018-03-16",62.6007,62.869,62.1983,62.7349,200600.0],["2018-03-19",62.6007,62.9137,60.9463,61.617,200400.0],["2018-03-20",61.617,62.556,61.2145,61.4828,96100.0],["2018-03-21",61.5723,61.8406,60.9463,60.9463,95200.0],["2018-03-22",60.4097,61.4381,60.0967,60.1414,97800.0],["2018-03-23",60.2308,60.8837,59.4259,59.4259,77700.0],["2018-03-26",60.2755,61.2593,59.9625,61.0804,60600.0],["2018-03-27",61.2592,61.2592,60.2308,60.5885,71300.0],["2018-03-28",60.5438,61.0804,60.1414,60.678,61900.0],["2018-03-29",60.991,61.4829,60.365,60.5438,136500.0],["2018-04-02",60.6332,61.4828,59.4259,59.9625,99900.0],["2018-04-03",60.365,61.0357,60.1861,60.8568,74400.0],["2018-04-04",60.0519,62.0641,59.8284,61.93,72100.0],["2018-04-05",62.3771,63.5844,60.5885,62.9584,138700.0],["2018-04-06",62.3771,62.6901,60.5438,61.0357,143700.0],["2018-04-09",61.304,61.5275,60.365,60.9463,180800.0],["2018-04-10",61.8406,62.7348,60.991,61.617,137200.0],["2018-04-11",61.1698,61.4381,60.678,61.2146,84800.0],["2018-04-12",61.304,61.7064,60.8568,61.304,53500.0],["2018-04-13",61.5723,62.1088,60.8121,61.304,146900.0],["2018-04-16",61.7064,62.0194,60.9015,61.93,91900.0],["2018-04-17",62.3324,64.121,62.3324,63.4056,214100.0],["2018-04-18",63.4503,64.6576,63.3161,63.3161,91400.0],["2018-04-19",63.182,63.6291,62.4666,63.0478,68600.0],["2018-04-20",62.869,62.9584,62.0641,62.4218,92100.0],["2018-04-23",65.2389,69.0396,64.273,66.5803,462600.0],["2018-04-24",67.251,68.19,66.4462,66.5803,207900.0],["2018-04-25",66.938,67.8323,65.5966,66.0885,200200.0],["2018-04-26",66.2226,67.5193,65.5966,65.8649,226200.0],["2018-04-27",65.9096,66.3567,64.8812,66.0885,175000.0],["2018-04-30",66.312,66.6519,65.999,66.1779,81100.0],["2018-05-01",65.7755,65.7755,64.7917,65.686,114800.0],["2018-05-02",65.4177,66.4909,65.4177,65.999,104500.0],["2018-05-03",65.686,66.0885,64.9259,65.3283,97400.0],["2018-05-04",65.1047,65.9543,64.7917,65.5966,85200.0],["2018-05-07",65.7755,65.9096,64.8812,65.0153,98400.0],["2018-05-08",65.0153,65.2389,64.5861,64.8365,100700.0],["2018-05-09",64.9259,64.9706,64.3446,64.5681,59700.0],["2018-05-10",64.747,65.06,64.3893,64.8811,61200.0],["2018-05-11",65.0153,65.2836,64.2999,64.5235,66300.0],["2018-05-14",64.6576,65.373,64.4787,65.1941,88700.0],["2018-05-15",64.8812,66.3567,64.8812,66.2673,143500.0],["2018-05-16",66.4909,67.7429,66.2673,67.2958,74400.0],["2018-05-17",67.0722,68.5925,67.0275,68.4136,98300.0],["2018-05-18",68.7266,69.2632,68.5925,68.8608,59800.0],["2018-05-21",69.3526,70.4258,69.2185,69.8445,57200.0],["2018-05-22",70.0234,70.3811,69.6209,69.7104,65500.0],["2018-05-23",69.5315,70.4705,69.4421,70.3811,53800.0],["2018-05-24",70.1128,70.6046,69.6656,70.4258,65200.0],["2018-05-25",70.4705,70.8729,70.1128,70.8282,42000.0],["2018-05-29",70.3811,71.7225,69.8445,71.3201,78300.0],["2018-05-30",71.4187,72.9879,71.4187,71.8671,97100.0],["2018-05-31",71.598,71.9119,70.6565,70.6565,79800.0],["2018-06-01",71.0601,72.5396,71.0601,71.9567,103400.0],["2018-06-04",72.0912,73.7052,71.4636,71.9567,127600.0],["2018-06-05",72.1361,72.8086,72.1361,72.3602,122000.0],["2018-06-06",72.4947,72.6741,72.2257,72.3602,70100.0],["2018-06-07",72.4947,72.674,71.329,71.5532,74400.0],["2018-06-08",71.7774,72.1809,70.7014,70.7014,70300.0],["2018-06-11",70.6117,70.7462,70.0289,70.4324,137600.0],["2018-06-12",70.5221,70.7462,69.6702,69.6702,92500.0],["2018-06-13",69.8496,69.8496,68.0563,68.2356,182100.0],["2018-06-14",68.6839,68.6839,67.6976,68.0114,154000.0],["2018-06-15",67.8321,69.0874,67.6079,68.9977,159100.0],["2018-06-18",68.5943,71.0601,68.4598,70.8359,68000.0],["2018-06-19",70.1634,70.2531,69.4461,69.9841,53100.0],["2018-06-20",70.2082,71.0152,69.5806,70.2082,60800.0],["2018-06-21",70.2082,70.3876,68.5046,69.1771,69800.0],["2018-06-22",69.7599,69.9392,69.0874,69.6254,121500.0],["2018-06-25",69.4909,69.7151,68.1011,68.2356,55700.0],["2018-06-26",68.4149,69.1322,68.0563,68.9529,132000.0],["2018-06-27",68.9529,70.6117,68.8632,69.9841,78000.0],["2018-06-28",69.9841,70.4324,69.1771,70.2979,70600.0],["2018-06-29",70.3427,71.4187,69.9841,70.8359,99500.0],["2018-07-02",70.3876,71.0152,69.7599,70.9704,71200.0],["2018-07-03",71.1946,71.5353,70.3876,70.5669,30800.0],["2018-07-05",71.0152,71.0152,70.0289,70.7014,106400.0],["2018-07-06",70.791,71.598,70.4772,71.5532,50300.0],["2018-07-09",71.7325,72.8982,71.7325,72.7189,36600.0],["2018-07-10",73.1672,73.1672,70.7014,71.0152,79500.0],["2018-07-11",70.8359,70.8807,69.8944,70.7014,68200.0],["2018-07-12",70.9704,71.2842,70.2979,70.5669,47700.0],["2018-07-13",70.7014,71.4187,70.7014,71.1049,42600.0],["2018-07-16",71.1049,71.1049,69.8944,70.2082,62100.0],["2018-07-17",70.1634,70.4324,69.9841,70.0737,99400.0],["2018-07-18",69.9392,70.0737,68.9977,69.2667,123800.0],["2018-07-19",69.177,70.791,69.177,70.1185,224100.0],["2018-07-20",69.9841,71.1497,69.9392,70.6565,107100.0],["2018-07-23",70.5221,70.5221,69.2667,70.2531,81900.0],["2018-07-24",70.5669,71.2842,69.9392,70.3427,84100.0],["2018-07-25",73.0775,77.1394,72.1361,72.8085,392900.0],["2018-07-26",72.7189,74.4674,72.7189,74.1535,172800.0],["2018-07-27",74.6018,75.3192,74.0638,74.826,258500.0],["2018-07-30",74.7812,75.0053,71.5084,71.6429,95500.0],["2018-07-31",71.8222,73.1672,71.6429,72.943,102800.0],["2018-08-01",72.943,72.943,71.1049,72.0912,61700.0],["2018-08-02",71.6877,73.4362,71.6877,73.3465,132700.0],["2018-08-03",73.481,73.481,71.598,72.1809,92200.0],["2018-08-06",72.405,72.943,72.136,72.4947,61800.0],["2018-08-07",72.5844,72.9879,72.0464,72.2705,60300.0],["2018-08-08",72.3154,72.3154,70.8359,70.9704,57600.0],["2018-08-09",71.0152,71.0152,69.6254,70.2082,56600.0],["2018-08-10",69.7599,70.4772,68.8184,69.8496,40000.0],["2018-08-13",70.1634,70.3427,69.1322,69.4909,36000.0],["2018-08-14",69.4909,69.5806,68.5942,68.6839,68200.0],["2018-08-15",68.6391,68.9081,67.5631,67.9666,88800.0],["2018-08-16",68.2356,69.1323,67.9666,68.0563,79300.0],["2018-08-17",67.9666,68.7287,67.8321,68.6839,85800.0],["2018-08-20",68.7288,69.2667,68.1011,68.1908,83700.0],["2018-08-21",68.5046,69.0426,67.8769,68.7288,150500.0],["2018-08-22",68.7287,70.7014,68.7287,70.5221,81400.0],["2018-08-23",70.4772,70.7552,68.0114,68.1459,71400.0],["2018-08-24",68.1459,68.5046,66.5768,67.2493,79500.0],["2018-08-27",67.2941,68.1459,67.0699,67.2044,50300.0],["2018-08-28",67.2044,67.3838,66.4423,66.7561,90700.0],["2018-08-29",67.0251,68.1908,66.7561,68.0563,61100.0],["2018-08-30",67.7955,68.7845,67.4808,68.3799,60200.0],["2018-08-31",68.0653,69.1892,67.8854,68.8295,89800.0],["2018-09-04",68.6946,68.6946,66.9863,67.7056,131400.0],["2018-09-05",67.6157,67.7955,67.0312,67.7506,100500.0],["2018-09-06",67.6606,68.0652,67.2111,67.5258,77000.0],["2018-09-07",67.1661,67.9304,67.0312,67.7955,53100.0],["2018-09-10",68.1552,68.5598,67.5707,68.2451,73700.0],["2018-09-11",67.9304,69.2791,67.9304,69.1892,87400.0],["2018-09-12",69.0992,69.4949,68.29,69.0543,145300.0],["2018-09-13",69.8635,71.0324,69.0543,69.414,127100.0],["2018-09-14",69.3241,69.8635,68.38,69.1892,64200.0],["2018-09-17",69.324,69.324,67.5257,67.7056,65000.0],["2018-09-18",67.9304,67.9304,66.9413,67.256,71300.0],["2018-09-19",67.3459,68.2451,67.256,67.6157,91000.0],["2018-09-20",68.0652,68.6946,67.1211,67.5258,64000.0],["2018-09-21",67.5258,67.7955,66.3569,66.5367,163500.0],["2018-09-24",66.222,66.5637,64.7384,65.6825,98200.0],["2018-09-25",66.0871,69.0993,66.0871,68.8295,130200.0],["2018-09-26",68.9644,68.9644,67.6606,67.9304,78600.0],["2018-09-27",67.8854,68.335,67.7955,68.2451,44900.0],["2018-09-28",67.9753,68.6947,67.1661,68.29,159600.0],["2018-10-01",68.7216,69.351,67.3819,67.4088,111100.0],["2018-10-02",67.301,67.7595,66.9233,67.256,37800.0],["2018-10-03",67.5078,68.4519,67.5078,67.5347,42700.0],["2018-10-04",67.3279,67.3279,65.7365,66.168,82000.0],["2018-10-05",66.4108,66.6536,64.4597,65.0351,40300.0],["2018-10-08",65.0261,65.0261,62.7603,64.0281,88200.0],["2018-10-09",64.0011,64.9003,63.6504,64.5406,58000.0],["2018-10-10",64.2529,65.0082,62.4006,62.5535,62500.0],["2018-10-11",62.2838,62.6254,59.7572,59.8111,57400.0],["2018-10-12",60.7912,60.7912,57.5992,58.3365,76500.0],["2018-10-15",58.3635,60.2247,57.9229,59.4964,62600.0],["2018-10-16",59.8651,61.8342,59.8651,61.4655,105000.0],["2018-10-17",61.4565,61.8252,60.5394,61.1598,46800.0],["2018-10-18",60.8361,60.8361,58.822,59.0828,43400.0],["2018-10-19",59.2177,59.8471,57.4104,57.5632,48600.0],["2018-10-22",57.833,59.0109,57.2845,58.1567,42000.0],["2018-10-23",57.3474,58.6242,56.736,58.2286,60900.0],["2018-10-24",58.849,60.4315,54.9108,55.3693,106500.0],["2018-10-25",55.9448,56.2235,54.9018,55.9807,94900.0],["2018-10-26",55.2524,55.5671,54.2184,54.9737,71000.0],["2018-10-29",56.0257,56.8709,52.6809,53.7598,48700.0],["2018-10-30",53.8767,55.0456,53.0405,54.605,59500.0],["2018-10-31",55.4772,56.8169,54.8208,54.9557,90200.0],["2018-11-01",55.3334,57.3385,54.9647,56.5472,65500.0],["2018-11-02",56.9518,58.2826,56.0077,56.2415,74700.0],["2018-11-05",56.3134,57.9858,55.2524,55.7919,58100.0],["2018-11-06",55.747,57.5722,55.5581,57.4464,48200.0],["2018-11-07",57.6352,58.6242,56.3674,58.3005,44200.0],["2018-11-08",57.8959,58.3635,56.2415,56.4573,56700.0],["2018-11-09",56.4123,57.3834,56.0167,56.772,64000.0],["2018-11-12",56.727,56.727,54.8029,54.9018,39800.0],["2018-11-13",55.1535,55.747,53.4182,53.4901,48100.0],["2018-11-14",54.1555,54.5961,52.4021,53.0675,51400.0],["2018-11-15",52.6989,54.4432,52.6269,54.1375,48600.0],["2018-11-16",53.6879,54.5871,53.0046,54.1195,85000.0],["2018-11-19",54.1015,54.3443,52.9866,53.3193,66700.0],["2018-11-20",52.51,54.3803,52.2313,53.6699,94400.0],["2018-11-21",53.7239,55.2524,53.7239,54.1735,51600.0],["2018-11-23",53.6699,54.1465,52.8607,53.2653,18100.0],["2018-11-26",53.8498,54.614,53.1754,54.1824,86700.0],["2018-11-27",53.7778,55.0277,52.4291,52.591,47900.0],["2018-11-28",52.8068,54.8928,52.6179,54.4522,71800.0],["2018-11-29",54.4342,54.4342,53.1166,53.5949,49600.0],["2018-11-30",53.5949,54.1364,53.1617,54.01,89100.0],["2018-12-03",54.9937,55.3276,53.2069,54.019,92800.0],["2018-12-04",53.7844,54.5695,49.922,50.2198,70400.0],["2018-12-06",49.6332,51.9705,49.4708,51.7088,136900.0],["2018-12-07",51.7539,53.3783,49.6333,50.1296,142400.0],["2018-12-10",50.1567,51.2215,49.543,50.6981,95200.0],["2018-12-11",50.8515,51.9615,48.9113,49.7235,94300.0],["2018-12-12",50.3642,51.8984,50.3642,50.7974,70000.0],["2018-12-13",50.7793,51.6366,48.9023,49.2452,139600.0],["2018-12-14",48.9655,49.6964,48.424,49.1189,77600.0],["2018-12-17",48.7128,50.1837,47.7562,47.9367,192100.0],["2018-12-18",48.2255,49.6784,47.8465,49.0737,114400.0],["2018-12-19",48.9745,49.7957,47.305,47.6028,64900.0],["2018-12-20",47.2509,47.9999,45.825,46.6823,105200.0],["2018-12-21",46.7004,47.1245,44.7963,45.058,271600.0],["2018-12-24",44.4804,45.1302,44.1917,44.5256,46300.0],["2018-12-26",44.7872,47.3411,44.2277,47.0614,76900.0],["2018-12-27",46.0506,46.917,44.3451,46.1319,71400.0],["2018-12-28",46.4387,47.684,45.4099,46.2311,98100.0],["2018-12-31",45.5092,47.1967,45.2294,47.0252,90700.0],["2019-01-02",46.0506,47.9457,45.3828,47.5938,74500.0],["2019-01-03",47.0974,47.6118,45.7528,46.195,45900.0],["2019-01-04",46.935,48.5503,46.3484,47.5757,73000.0],["2019-01-07",47.5757,48.8572,47.3862,48.3789,51800.0],["2019-01-08",48.8933,49.7235,48.1082,49.5701,67000.0],["2019-01-09",49.8408,50.7523,49.0106,49.7596,53400.0],["2019-01-10",49.4438,50.9688,49.4438,50.7613,43600.0],["2019-01-11",50.3101,50.9508,49.182,50.8966,57000.0],["2019-01-14",50.4906,52.2774,49.9762,50.1657,42300.0],["2019-01-15",50.3462,51.5193,49.6152,50.6801,33700.0],["2019-01-16",50.7523,51.4381,50.0845,50.274,38700.0],["2019-01-17",50.1206,51.79,49.7686,51.4201,75700.0],["2019-01-18",51.6998,53.1978,50.6801,52.3135,66300.0],["2019-01-22",51.7901,51.7901,50.1386,50.4364,56600.0],["2019-01-23",50.6801,51.2847,49.6333,50.5898,39700.0],["2019-01-24",50.4815,51.3118,49.9672,51.0952,36900.0],["2019-01-25",51.4291,51.9795,50.7613,51.772,34800.0],["2019-01-28",51.032,51.3569,49.5159,51.0771,63300.0],["2019-01-29",50.9237,52.539,50.9237,52.3225,79100.0],["2019-01-30",52.6564,53.4956,51.6005,52.4759,71400.0],["2019-01-31",52.3947,53.6129,51.8622,52.9993,63700.0],["2019-02-01",53.1437,53.9378,52.2593,53.5407,53300.0],["2019-02-04",53.5949,54.4522,53.2971,54.2446,49200.0],["2019-02-05",54.1454,55.4449,53.6942,55.0027,71300.0],["2019-02-06",55.0478,55.6163,54.2627,55.5712,72600.0],["2019-02-07",55.2012,55.3907,53.5317,54.4432,50900.0],["2019-02-08",54.1634,55.3095,53.2791,54.6868,49800.0],["2019-02-11",54.8132,55.5802,54.2898,54.8763,43100.0],["2019-02-12",55.2012,56.2751,55.2012,55.7697,59200.0],["2019-02-13",55.9231,57.006,55.7607,56.4917,50300.0],["2019-02-14",56.1307,56.4646,55.7156,55.9231,75900.0],["2019-02-15",56.4014,57.376,55.9231,56.5639,119800.0],["2019-02-19",56.3383,57.5114,55.6254,55.8871,104000.0],["2019-02-20",55.9322,56.4556,55.3546,55.5802,177700.0],["2019-02-21",57.2677,57.8724,54.398,57.8363,245400.0],["2019-02-22",57.737,58.5853,57.737,58.2243,54500.0],["2019-02-25",58.6575,58.847,57.3129,57.4392,103200.0],["2019-02-26",57.6107,57.7551,56.0495,56.1848,185100.0],["2019-02-27",56.2301,57.5614,55.569,57.2897,103900.0],["2019-02-28",57.0814,57.6701,56.538,57.2354,68600.0],["2019-03-01",57.824,57.8874,56.3569,57.4074,56800.0],["2019-03-04",57.4527,57.9508,56.7192,57.0905,54200.0],["2019-03-05",57.1267,57.5705,56.5743,57.1267,46800.0],["2019-03-06",57.0542,57.2988,55.9766,56.2935,76000.0],["2019-03-07",56.5562,56.5562,55.1434,55.56,39600.0],["2019-03-08",55.1434,55.7049,54.8626,55.4875,44600.0],["2019-03-11",55.7501,56.8097,55.3336,56.6195,45300.0],["2019-03-12",56.6195,56.6195,54.9894,55.406,60300.0],["2019-03-13",55.5328,56.7826,55.2973,56.1939,37400.0],["2019-03-14",56.1396,56.212,55.1253,55.2883,47500.0],["2019-03-15",55.3245,55.7864,54.7902,54.9441,210600.0],["2019-03-18",55.1162,56.2754,54.9985,56.1758,140600.0],["2019-03-19",56.7101,57.2082,56.0581,56.8912,83900.0],["2019-03-20",56.9003,57.7787,55.8226,56.8097,66600.0],["2019-03-21",56.7192,58.0957,56.7192,57.2082,54400.0],["2019-03-22",56.8369,57.8059,54.9894,55.3064,86700.0],["2019-03-25",55.5509,56.2482,54.8626,55.4785,61400.0],["2019-03-26",56.1939,57.3622,56.1667,56.7011,62400.0],["2019-03-27",56.5924,56.6648,55.1977,55.7864,44100.0],["2019-03-28",55.7773,56.3931,55.2792,56.1848,31500.0],["2019-03-29",56.5833,56.5833,55.8679,56.2301,60200.0],["2019-04-01",56.7373,57.0542,55.732,56.1486,86500.0],["2019-04-02",56.1215,56.1215,53.5948,53.9661,93900.0],["2019-04-03",54.4189,54.9441,53.9027,54.1925,69200.0],["2019-04-04",54.3917,55.1343,53.9208,55.0528,46000.0],["2019-04-05",55.3879,55.9765,55.2068,55.7501,35200.0],["2019-04-08",55.4966,55.9947,54.7087,55.5871,40100.0],["2019-04-09",55.397,56.2392,54.8626,55.6596,107300.0],["2019-04-10",56.6014,58.6934,56.6014,58.4489,109200.0],["2019-04-11",58.6572,59.7711,58.3221,59.3455,70000.0],["2019-04-12",60.0428,60.8126,59.753,60.233,67400.0],["2019-04-15",60.2511,61.3016,59.8798,61.0481,72800.0],["2019-04-16",61.5461,61.5461,59.5538,60.2421,75700.0],["2019-04-17",60.722,61.2473,59.7892,60.9847,90900.0],["2019-04-18",60.8488,61.5099,60.5047,61.0662,60700.0],["2019-04-22",60.6586,61.1839,59.7711,59.8526,47000.0],["2019-04-23",59.9251,61.3469,59.4089,60.8941,40300.0],["2019-04-24",60.9303,61.3922,59.9975,60.1968,85800.0],["2019-04-25",59.6624,59.7802,58.3312,58.9832,33800.0],["2019-04-26",58.8655,60.2602,58.8655,60.1786,60900.0],["2019-04-29",60.0609,62.0986,60.0609,62.0352,139400.0],["2019-04-30",67.9217,67.9217,59.3726,60.1152,143900.0],["2019-05-01",60.1152,60.1152,57.4255,58.2587,180200.0],["2019-05-02",58.0323,58.2859,56.3026,56.9093,107100.0],["2019-05-03",57.5071,59.6715,57.3259,59.3545,68400.0],["2019-05-06",57.9236,59.744,57.9236,59.5719,79600.0],["2019-05-07",58.9017,59.4723,58.5214,59.3364,151500.0],["2019-05-08",59.4541,59.4541,57.2082,57.3984,117500.0],["2019-05-09",56.9546,59.1281,56.7282,58.8926,75000.0],["2019-05-10",58.6391,59.3364,58.0504,59.0285,55000.0],["2019-05-13",57.7335,57.8874,56.9093,57.3712,57700.0],["2019-05-14",57.5252,58.1591,56.9999,57.7335,52600.0],["2019-05-15",57.2897,58.4399,57.2807,58.4036,113300.0],["2019-05-16",58.6934,59.0919,56.6739,57.0542,101500.0],["2019-05-17",56.4475,56.7192,54.7449,54.9532,54300.0],["2019-05-20",54.3555,54.7177,52.9156,54.6362,93300.0],["2019-05-21",54.9532,55.4966,54.6,55.0619,47400.0],["2019-05-22",54.6906,54.7268,53.0967,53.2959,52700.0],["2019-05-23",52.6801,52.9337,51.8741,52.3993,73600.0],["2019-05-24",52.8522,53.6944,52.3178,53.3593,50700.0],["2019-05-28",54.1019,54.1019,52.7797,53.3865,54900.0],["2019-05-29",53.0695,53.7849,52.834,53.468,54400.0],["2019-05-30",53.668,53.9679,51.9954,52.4772,44000.0],["2019-05-31",51.7954,52.4044,51.5954,52.3681,63600.0],["2019-06-03",52.2499,53.0316,51.759,52.1863,56900.0],["2019-06-04",52.7499,54.3861,52.659,54.3224,49800.0],["2019-06-05",54.5406,54.9679,53.8952,54.7406,45000.0],["2019-06-06",54.7588,54.7588,53.0407,53.5225,55900.0],["2019-06-07",53.7498,54.6588,52.9408,54.0952,79100.0],["2019-06-10",54.4861,55.3224,54.0407,54.7406,49000.0],["2019-06-11",55.2133,55.6951,54.1225,54.477,70500.0],["2019-06-12",54.477,55.1224,53.8589,54.7588,44800.0],["2019-06-13",55.0678,55.6405,54.677,55.2405,34300.0],["2019-06-14",55.0951,55.0951,54.2679,54.3497,41400.0],["2019-06-17",54.477,55.5587,54.2406,55.3314,51800.0],["2019-06-18",55.7496,57.004,55.4224,56.0223,69600.0],["2019-06-19",56.0132,56.8495,55.7496,56.5677,55400.0],["2019-06-20",57.3494,57.8403,56.9222,57.6858,71600.0],["2019-06-21",57.2495,57.6585,54.8315,54.8315,116400.0],["2019-06-24",54.9406,55.6223,54.4588,55.2951,56500.0],["2019-06-25",55.7496,56.3041,55.1678,55.8132,80500.0],["2019-06-26",56.1314,56.595,53.268,53.5498,139100.0],["2019-06-27",53.8316,54.677,53.3135,54.677,154200.0],["2019-06-28",54.9406,56.2495,54.7042,55.6314,140400.0],["2019-07-01",56.5495,56.8131,54.6588,55.1224,59400.0],["2019-07-02",55.186,55.2315,53.4498,53.5498,42100.0],["2019-07-03",53.9134,54.9951,53.7043,54.9133,32800.0],["2019-07-05",54.6042,55.6678,54.1134,55.5678,53300.0],["2019-07-08",55.3042,55.6132,54.7769,55.0315,41500.0],["2019-07-09",54.7315,55.3678,54.4588,55.2042,50700.0],["2019-07-10",55.5678,56.695,55.2405,56.5041,81100.0],["2019-07-11",56.7222,58.4494,56.6222,58.4039,121900.0],["2019-07-12",58.6493,59.0584,57.5131,58.313,213100.0],["2019-07-15",58.4766,59.5947,58.1767,59.5129,85400.0],["2019-07-16",59.7674,61.2673,59.1675,59.9128,115400.0],["2019-07-17",59.9129,60.0401,59.3038,59.6856,65600.0],["2019-07-18",59.6856,59.9947,59.4947,59.7311,83200.0],["2019-07-19",59.6402,59.9947,59.5402,59.7674,99000.0],["2019-07-22",59.7311,60.0038,58.113,58.4221,99500.0],["2019-07-23",58.7221,59.2856,58.1676,59.2766,65400.0],["2019-07-24",59.2765,60.84,59.1129,60.6128,61800.0],["2019-07-25",60.4401,60.531,58.5403,58.9311,66100.0],["2019-07-26",59.0948,60.3401,58.6857,59.931,66700.0],["2019-07-29",59.8856,60.1219,59.2038,60.0219,72200.0],["2019-07-30",59.4583,61.4218,59.2038,61.0582,78900.0],["2019-07-31",63.6216,71.4846,62.149,69.1848,252400.0],["2019-08-01",69.103,69.103,65.8123,66.2759,167700.0],["2019-08-02",66.1032,66.1032,63.9398,64.7488,97800.0],["2019-08-05",63.9852,64.0398,62.2854,62.9671,130600.0],["2019-08-06",63.7398,65.4033,62.149,63.9307,98500.0],["2019-08-07",63.058,63.9307,62.2399,62.6853,98900.0],["2019-08-08",63.0126,64.5306,63.0126,64.0761,80700.0],["2019-08-09",63.7307,63.7307,62.0581,62.1036,81300.0],["2019-08-12",61.4491,61.7127,60.6582,61.3309,41400.0],["2019-08-13",61.0309,62.749,60.7582,61.9218,80100.0],["2019-08-14",60.7764,60.9673,59.1857,60.84,89200.0],["2019-08-15",61.1309,61.7036,60.3764,61.2309,50600.0],["2019-08-16",61.64,63.2035,60.3765,62.8581,49500.0],["2019-08-19",63.6398,64.3216,62.8399,63.6125,38000.0],["2019-08-20",63.5852,63.5852,62.3944,62.9399,57800.0],["2019-08-21",63.4943,63.7125,61.64,62.3581,49800.0],["2019-08-22",62.5944,63.1399,61.5764,61.7036,51900.0],["2019-08-23",61.3218,61.9309,60.3946,60.4583,96500.0],["2019-08-26",61.2491,61.6218,59.9219,60.7401,48600.0],["2019-08-27",61.3218,61.5854,59.8947,60.6764,69200.0],["2019-08-28",60.4492,61.9127,60.3219,60.7128,50200.0],["2019-08-29",61.3877,61.4333,60.5851,61.187,77000.0],["2019-08-30",61.5701,62.6919,61.2782,62.3727,56600.0],["2019-09-03",61.716,61.716,59.8464,60.1838,80300.0],["2019-09-04",60.8131,61.0138,60.047,60.193,50500.0],["2019-09-05",61.1962,62.017,60.4666,61.333,128200.0],["2019-09-06",61.4059,61.8984,60.6854,61.333,45600.0],["2019-09-09",61.5792,63.1661,61.0229,62.245,69900.0],["2019-09-10",62.1446,63.9048,61.5154,63.385,87300.0],["2019-09-11",64.1967,66.7412,63.613,66.6865,76900.0],["2019-09-12",66.4494,66.7047,64.9263,66.5862,98100.0],["2019-09-13",67.0148,67.635,66.2305,67.3158,78900.0],["2019-09-16",66.9145,67.1698,65.4097,65.8657,74600.0],["2019-09-17",66.0663,66.0663,64.9354,65.0266,62300.0],["2019-09-18",64.826,65.2455,63.8866,64.8807,41100.0],["2019-09-19",64.9354,65.4826,64.1146,64.1146,66200.0],["2019-09-20",64.142,64.826,63.8136,64.753,152700.0],["2019-09-23",64.1511,65.282,64.1146,64.6527,47300.0],["2019-09-24",64.5524,64.5524,62.7922,63.2755,65500.0],["2019-09-25",63.3211,64.9263,63.1843,64.6253,77100.0],["2019-09-26",64.3791,64.7713,63.613,64.2788,58500.0],["2019-09-27",64.37,65.3914,62.7466,64.5706,66400.0],["2019-09-30",64.68,65.5464,64.2605,64.4794,77500.0],["2019-10-01",64.6983,65.209,61.9622,62.3453,69400.0],["2019-10-02",61.8346,62.5094,60.7766,62.3362,60300.0],["2019-10-03",62.1811,62.8743,61.0138,62.1082,85300.0],["2019-10-04",62.2632,63.3759,62.172,63.0658,40800.0],["2019-10-07",62.7283,63.1296,62.1994,62.6371,132400.0],["2019-10-08",61.9714,62.0717,60.7857,61.1962,44800.0],["2019-10-09",61.4424,61.789,60.9317,61.3056,34600.0],["2019-10-10",61.3786,62.3362,60.9408,62.0626,64100.0],["2019-10-11",63.1479,65.0357,62.9837,64.3061,104500.0],["2019-10-14",63.9322,63.9322,62.4,62.9472,48000.0],["2019-10-15",63.1935,63.9322,62.4274,63.54,29400.0],["2019-10-16",63.2117,64.3335,62.5186,62.7922,64500.0],["2019-10-17",63.3212,64.1328,62.7192,63.6677,179300.0],["2019-10-18",63.1661,63.768,62.099,62.9107,91300.0],["2019-10-21",63.4397,64.3791,63.1479,63.3941,85200.0],["2019-10-22",63.5401,64.0781,63.0111,63.7133,99900.0],["2019-10-23",63.5765,64.2149,63.312,64.1237,61200.0],["2019-10-24",63.9048,64.2058,63.3941,63.841,54500.0],["2019-10-25",63.6495,64.1511,63.312,63.4306,125200.0],["2019-10-28",63.8227,64.5797,63.6403,64.1328,102800.0],["2019-10-29",63.9505,66.0937,63.4671,65.2911,85600.0],["2019-10-30",65.9295,69.76,64.7621,69.1945,177400.0],["2019-10-31",69.8056,72.4048,69.5867,70.6173,158600.0],["2019-11-01",71.2101,71.2101,69.3678,70.5078,119700.0],["2019-11-04",70.5443,72.6237,70.5078,71.5019,130500.0],["2019-11-05",71.6661,72.4139,71.2283,71.8303,77100.0],["2019-11-06",71.7755,72.1951,71.3378,71.4746,72400.0],["2019-11-07",72.0674,72.2224,70.2981,71.0459,77000.0],["2019-11-08",70.8453,71.1736,70.5625,70.9729,58400.0],["2019-11-11",70.5078,70.9273,70.1248,70.7176,65300.0],["2019-11-12",71.0915,71.9853,70.4531,71.356,66500.0],["2019-11-13",70.8179,71.1098,70.0336,70.4075,46200.0],["2019-11-14",70.3163,70.5352,68.9483,69.231,51200.0],["2019-11-15",69.7873,69.7873,68.1457,68.4011,73000.0],["2019-11-18",67.9633,68.6108,67.2154,67.7171,65900.0],["2019-11-19",68.0271,68.4558,67.6258,67.635,54700.0],["2019-11-20",67.1972,68.018,66.267,66.6865,72200.0],["2019-11-21",67.0786,67.0786,65.8748,66.5679,42500.0],["2019-11-22",66.9327,67.3522,66.0116,66.9692,45000.0],["2019-11-25",67.3431,69.0304,66.65,68.319,65000.0],["2019-11-26",68.4011,69.1489,67.8174,68.0636,50400.0],["2019-11-27",68.3197,68.4935,67.7984,68.4569,26300.0],["2019-11-29",68.2466,68.8045,67.7252,68.1093,24500.0],["2019-12-02",68.3197,68.3838,67.2587,68.2649,73300.0],["2019-12-03",67.7526,71.2926,67.3867,70.7437,103200.0],["2019-12-04",71.4938,72.6646,71.4938,72.4451,102700.0],["2019-12-05",72.6006,73.5793,70.9267,71.7133,96600.0],["2019-12-06",72.564,73.5702,72.317,72.4725,72300.0],["2019-12-09",72.0609,72.253,71.4023,71.8871,83300.0],["2019-12-10",72.0609,72.5549,71.6676,71.9786,64500.0],["2019-12-11",72.3353,72.939,71.8597,72.2621,34000.0],["2019-12-12",72.3262,73.0854,71.7865,72.1066,75100.0],["2019-12-13",72.0426,72.1341,70.6431,71.4572,40900.0],["2019-12-16",72.0792,72.3902,71.0639,71.7682,72000.0],["2019-12-17",71.8597,72.0792,70.9267,71.567,56600.0],["2019-12-18",71.8505,71.9054,70.5699,71.7225,59700.0],["2019-12-19",71.9146,71.9146,70.7255,70.8169,52900.0],["2019-12-20",71.1187,72.253,70.9358,71.6676,355300.0],["2019-12-23",71.8414,72.1341,70.3961,71.2743,53000.0],["2019-12-24",71.3383,71.5487,70.7255,71.3749,24100.0],["2019-12-26",71.2651,71.8048,70.9815,71.2194,28800.0],["2019-12-27",71.5213,72.189,71.0822,71.6585,51300.0],["2019-12-30",71.6401,72.628,71.2285,71.7408,62000.0],["2019-12-31",71.6584,72.5731,71.137,71.2743,69400.0],["2020-01-02",71.0822,71.8505,70.2498,71.7956,74900.0],["2020-01-03",70.8443,73.0488,70.8443,72.8567,104100.0],["2020-01-06",72.1249,73.122,70.9724,72.8201,65900.0],["2020-01-07",72.3628,72.8293,71.9694,72.5549,55100.0],["2020-01-08",72.564,73.2866,72.1981,72.6646,65600.0],["2020-01-09",72.3902,73.68,72.317,73.3964,68100.0],["2020-01-10",73.3415,73.6342,72.8933,73.497,65800.0],["2020-01-13",73.4147,76.1588,73.2226,76.0856,88700.0],["2020-01-14",75.7655,75.985,75.171,75.5185,83500.0],["2020-01-15",76.2777,77.3296,75.3996,76.7991,79900.0],["2020-01-16",77.3571,78.9487,77.3571,78.9212,66700.0],["2020-01-17",79.4335,79.6347,77.0461,77.3662,62400.0],["2020-01-21",77.0278,77.4303,75.7655,75.7929,50300.0],["2020-01-22",76.232,76.232,74.8325,75.5917,33300.0],["2020-01-23",75.5002,75.9576,74.805,75.9484,48000.0],["2020-01-24",76.1497,76.1497,74.8325,75.2258,33800.0],["2020-01-27",74.0275,74.6587,73.6982,74.0824,38400.0],["2020-01-28",74.7044,75.052,73.6708,73.8354,41500.0],["2020-01-29",73.8354,74.0275,72.7286,72.7927,35000.0],["2020-01-30",72.2987,72.6189,71.009,72.5274,57800.0],["2020-01-31",71.8963,72.1798,70.5242,70.634,68500.0],["2020-02-03",71.2194,71.6584,70.012,70.7803,69600.0],["2020-02-04",71.8322,72.9482,71.8322,72.5,31200.0],["2020-02-05",73.4055,73.8537,72.7195,73.7806,33000.0],["2020-02-06",74.1739,74.4574,72.875,73.4238,24800.0],["2020-02-07",73.2866,73.2866,72.6921,73.0214,38700.0],["2020-02-10",72.6372,73.9178,72.6372,73.808,31600.0],["2020-02-11",74.3203,75.6923,74.3203,74.9697,34400.0],["2020-02-12",75.1435,75.1435,74.4758,74.9331,40900.0],["2020-02-13",74.6495,75.1801,74.3294,75.116,43400.0],["2020-02-14",74.9331,75.1435,74.2105,75.0611,35200.0],["2020-02-18",75.0154,78.034,74.5764,77.1467,40000.0],["2020-02-19",77.3662,77.3662,75.3539,75.8844,42100.0],["2020-02-20",75.8112,77.2473,74.1099,76.3052,73600.0],["2020-02-21",76.3052,76.3783,73.8537,75.6557,48900.0],["2020-02-24",73.8354,77.4851,73.8354,75.2715,71500.0],["2020-02-25",75.6466,75.6557,73.3872,73.8995,84100.0],["2020-02-26",74.6678,74.6678,73.2317,73.9269,54200.0],["2020-02-27",72.4908,73.7348,70.1309,70.3321,104700.0],["2020-02-28",68.5066,68.6167,64.3144,65.6262,107400.0],["2020-03-02",66.1215,68.8919,65.7179,68.314,64600.0],["2020-03-03",68.424,69.1487,65.351,66.0848,76300.0],["2020-03-04",66.8371,70.9743,66.8371,70.9376,66000.0],["2020-03-05",69.2772,69.5524,66.4151,67.3508,66600.0],["2020-03-06",65.0849,66.9288,64.3236,65.5344,78200.0],["2020-03-09",63.6998,64.1401,58.3884,58.471,121000.0],["2020-03-10",60.3056,60.6817,57.9114,60.6817,107900.0],["2020-03-11",58.8471,59.4342,56.1042,57.1959,73100.0],["2020-03-12",53.4256,53.9118,49.105,49.1875,116700.0],["2020-03-13",51.0222,54.3429,49.4077,54.3429,115500.0],["2020-03-16",47.7106,52.1597,46.9401,50.0865,107600.0],["2020-03-17",51.3249,55.8107,48.8389,55.7373,133700.0],["2020-03-18",52.7009,55.5905,51.3433,53.3522,114600.0],["2020-03-19",53.3155,55.6547,47.0226,48.0776,146800.0],["2020-03-20",48.5179,51.1782,45.931,47.1969,148100.0],["2020-03-23",47.4354,48.0867,42.7845,44.8669,70000.0],["2020-03-24",45.7842,49.0041,45.5824,49.0041,112600.0],["2020-03-25",48.8206,53.6183,47.9491,49.6095,151900.0],["2020-03-26",49.5911,53.0862,49.5911,52.8477,103300.0],["2020-03-27",50.4535,50.7929,47.995,49.0316,72800.0],["2020-03-30",49.3618,53.4256,48.7839,53.2238,92200.0],["2020-03-31",52.5358,54.8475,51.2607,53.1596,136700.0],["2020-04-01",50.5819,50.5819,46.885,47.6281,86500.0],["2020-04-02",47.7932,53.0495,47.7932,51.7744,92000.0],["2020-04-03",51.0956,52.2147,48.2702,49.2242,103200.0],["2020-04-06",51.5084,53.5999,50.8571,53.0403,92800.0],["2020-04-07",55.4437,59.9203,54.3705,54.5356,117000.0],["2020-04-08",55.7281,57.0491,54.5172,55.7189,77800.0],["2020-04-09",56.0675,58.8562,55.5447,58.8562,59400.0],["2020-04-13",57.9206,58.0123,56.2602,56.7739,50100.0],["2020-04-14",58.8838,59.214,56.1318,57.1133,48500.0],["2020-04-15",54.9484,55.0126,52.3982,53.499,88000.0],["2020-04-16",53.71,55.4529,51.7102,54.6548,98400.0],["2020-04-17",56.2235,57.6729,56.0308,57.2876,62100.0],["2020-04-20",55.8015,57.7096,55.5263,56.1042,73000.0],["2020-04-21",54.3705,55.1869,53.8017,54.3429,54100.0],["2020-04-22",54.8566,55.0401,53.8476,54.6548,57200.0],["2020-04-23",54.5448,56.5354,53.9393,55.9391,69500.0],["2020-04-24",55.4713,55.8841,53.5449,53.7283,76100.0],["2020-04-27",53.3889,54.7557,52.7009,54.5998,136300.0],["2020-04-28",55.7281,58.4985,55.7006,56.2143,141100.0],["2020-04-29",58.0398,60.5166,57.9114,59.902,136700.0],["2020-04-30",58.2508,58.26,54.242,54.2787,127700.0],["2020-05-01",52.5541,53.6366,51.9487,53.5999,114900.0],["2020-05-04",52.8293,52.8293,51.5726,52.3432,83400.0],["2020-05-05",53.4348,53.8476,52.9853,53.1504,77600.0],["2020-05-06",54.0769,54.0769,51.4075,53.0036,117000.0],["2020-05-07",54.132,54.2054,50.4718,50.6461,84000.0],["2020-05-08",51.6827,52.3523,51.0405,51.6276,132300.0],["2020-05-11",50.7837,51.7652,50.2425,50.9121,113200.0],["2020-05-12",51.0589,51.2332,47.6281,47.6281,112400.0],["2020-05-13",47.2978,47.4629,46.0869,47.2336,122100.0],["2020-05-14",46.2062,47.7748,44.766,47.6281,96600.0],["2020-05-15",47.518,48.2152,46.885,47.6281,107400.0],["2020-05-18",49.9122,51.9671,49.9122,51.7652,88800.0],["2020-05-19",51.4075,52.3065,50.4443,50.4718,64800.0],["2020-05-20",51.8386,53.5173,51.1873,53.2697,82500.0],["2020-05-21",52.8936,53.8751,52.8936,53.2146,67600.0],["2020-05-22",53.6458,53.6458,51.8386,52.5633,33800.0],["2020-05-26",54.9943,58.8104,54.9943,57.1408,106400.0],["2020-05-27",58.6544,59.4525,56.9207,58.8287,93200.0],["2020-05-28",59.6203,61.2312,58.8287,59.4086,196900.0],["2020-05-29",58.5526,59.1417,56.9049,58.8563,133000.0],["2020-06-01",58.6814,60.191,58.4789,59.6387,146400.0],["2020-06-02",60.3567,60.7157,58.976,59.5283,160800.0],["2020-06-03",60.9366,64.1123,60.7433,63.2931,106400.0],["2020-06-04",62.5751,63.7349,61.581,63.0262,152800.0],["2020-06-05",64.9592,66.9107,64.9592,65.4471,89200.0],["2020-06-08",66.1374,66.791,65.3642,65.6772,75000.0],["2020-06-09",64.6094,65.1341,63.468,63.6889,51700.0],["2020-06-10",63.5693,63.5785,60.7157,60.7618,93400.0],["2020-06-11",57.899,58.976,56.9049,57.1442,98900.0],["2020-06-12",59.4178,59.4915,56.1317,57.8162,62600.0],["2020-06-15",55.8187,59.5375,55.8187,59.068,76800.0],["2020-06-16",61.5994,61.5994,59.1601,59.74,65800.0],["2020-06-17",59.9149,59.9149,58.2212,58.9484,58800.0],["2020-06-18",58.166,59.5007,58.166,58.8011,34600.0],["2020-06-19",59.74,60.1911,58.5066,58.6999,164700.0],["2020-06-22",58.1291,58.5618,56.9509,58.4513,64800.0],["2020-06-23",59.2153,59.2706,58.2212,58.5066,46000.0],["2020-06-24",57.6873,58.166,56.6472,56.8681,71700.0],["2020-06-25",56.4354,58.4329,56.4354,58.2672,50500.0],["2020-06-26",57.6505,57.9266,56.3342,56.4078,188400.0],["2020-06-29",57.4388,59.9885,57.3835,59.6572,75300.0],["2020-06-30",59.0496,60.7618,59.0496,59.8413,56800.0],["2020-07-01",60.4396,60.9459,58.1292,58.2396,42300.0],["2020-07-02",59.8229,61.0471,59.1325,59.6203,56900.0],["2020-07-06",61.1023,61.1023,58.976,59.6848,53000.0],["2020-07-07",58.9116,59.6848,58.5342,58.6538,51300.0],["2020-07-08",58.3132,59.5467,57.7978,59.3718,88400.0],["2020-07-09",59.1141,59.5467,56.7852,57.2271,66500.0],["2020-07-10",57.5124,58.5526,57.5124,58.3869,30100.0],["2020-07-13",59.1969,60.3475,57.9174,59.1049,40700.0],["2020-07-14",59.2706,60.9182,58.3777,60.817,72800.0],["2020-07-15",62.4002,63.2287,61.2772,62.1977,71300.0],["2020-07-16",62.1977,63.063,61.6178,62.1701,45900.0],["2020-07-17",62.0504,62.5015,61.5718,61.7283,52400.0],["2020-07-20",61.3693,61.7283,60.1911,60.6513,76300.0],["2020-07-21",61.6086,61.9676,60.9459,61.2128,56400.0],["2020-07-22",60.5408,61.4153,60.2647,61.0103,61000.0],["2020-07-23",60.7894,63.0814,60.7894,62.7776,57500.0],["2020-07-24",62.8513,62.8513,60.053,61.4245,90500.0],["2020-07-27",61.7007,63.2563,61.6086,62.8605,57300.0],["2020-07-28",62.8697,63.8178,62.4647,62.9525,70900.0],["2020-07-29",63.4864,64.4069,63.3483,64.0755,70800.0],["2020-07-30",63.0446,63.0446,59.8873,61.176,113100.0],["2020-07-31",60.4212,61.4061,59.1969,61.3233,114000.0],["2020-08-03",61.7743,63.5969,61.4982,63.1735,103000.0],["2020-08-04",62.5751,62.5751,60.6421,60.817,78200.0],["2020-08-05",60.8354,61.9952,60.7065,61.2128,154000.0],["2020-08-06",61.3048,61.9584,60.8078,61.3509,87200.0],["2020-08-07",61.1852,62.8881,61.1852,62.8881,111000.0],["2020-08-10",63.1919,65.6036,62.75,64.6186,65600.0],["2020-08-11",65.6496,67.463,65.6496,66.2019,96800.0],["2020-08-12",67.1224,67.5918,65.7877,66.432,51300.0],["2020-08-13",65.8797,65.9994,64.7107,64.9684,43900.0],["2020-08-14",64.499,65.7508,64.499,65.3918,38700.0],["2020-08-17",65.3458,65.6772,64.6462,65.4839,55300.0],["2020-08-18",65.4471,65.4471,64.2136,64.3149,57200.0],["2020-08-19",64.3425,66.1466,64.3425,65.0789,57800.0],["2020-08-20",64.2688,64.9132,63.9835,64.591,49100.0],["2020-08-21",64.4621,64.4621,62.2253,63.6521,273000.0],["2020-08-24",63.9374,64.3332,62.8973,63.5876,69200.0],["2020-08-25",63.7442,64.0111,62.7776,63.4404,43100.0],["2020-08-26",63.2655,63.9282,62.9709,63.4864,47100.0],["2020-08-27",63.9743,64.1216,62.9893,63.1274,51400.0],["2020-08-28",63.6815,63.6815,62.7396,63.0628,48400.0],["2020-08-31",62.8319,62.8319,61.3544,61.3821,85100.0],["2020-09-01",61.1235,62.9797,61.1235,62.952,48800.0],["2020-09-02",62.952,63.977,62.7581,63.6815,52000.0],["2020-09-03",63.4691,63.7092,61.6222,61.8253,49100.0],["2020-09-04",62.8412,63.1182,62.0747,62.2871,45300.0],["2020-09-08",61.8069,62.1393,60.7449,60.8927,44300.0],["2020-09-09",61.456,61.456,59.5352,59.8307,74100.0],["2020-09-10",59.6829,60.2093,58.7502,58.7872,51800.0],["2020-09-11",58.9626,59.0365,57.5221,58.15,54000.0],["2020-09-14",58.4825,59.7106,57.9653,58.1408,64700.0],["2020-09-15",58.7779,59.1196,56.968,57.0788,56100.0],["2020-09-16",57.0326,59.1104,57.0142,58.427,70300.0],["2020-09-17",57.7898,59.175,57.5313,58.3993,64300.0],["2020-09-18",58.8057,59.3874,58.1315,59.3597,311500.0],["2020-09-21",58.0022,58.0022,54.3915,55.1118,83500.0],["2020-09-22",55.2134,55.9245,54.7794,55.8136,54100.0],["2020-09-23",55.8229,56.3308,54.8902,55.435,71800.0],["2020-09-24",55.3796,56.5617,55.2781,55.9706,33800.0],["2020-09-25",55.4997,56.0353,55.1672,55.3981,59500.0],["2020-09-28",55.749,57.3835,55.749,56.6355,90600.0],["2020-09-29",56.3308,56.8387,54.8625,55.4812,128800.0],["2020-09-30",55.3058,56.5709,55.2411,55.7398,106500.0],["2020-10-01",55.6474,56.2569,54.2715,54.7332,89700.0],["2020-10-02",53.8467,55.278,53.5512,54.5762,123300.0],["2020-10-05",55.278,56.0999,55.0195,55.5736,116600.0],["2020-10-06",55.5736,56.7833,55.3889,55.4443,184400.0],["2020-10-07",55.6936,57.7252,55.5181,57.5959,187000.0],["2020-10-08",58.2885,58.7318,57.4851,57.8453,51000.0],["2020-10-09",58.5748,58.9442,57.6975,58.6764,62700.0],["2020-10-12",58.7133,59.9877,58.6025,59.7199,53100.0],["2020-10-13",59.055,59.4336,57.6421,58.0207,67400.0],["2020-10-14",58.307,59.0919,57.993,58.0207,36700.0],["2020-10-15",57.2173,58.6948,57.0788,58.4178,35700.0],["2020-10-16",58.3162,59.1473,58.1408,58.464,31100.0],["2020-10-19",58.9072,58.9072,57.2819,57.5497,69900.0],["2020-10-20",57.9745,58.9719,57.8637,58.1223,42600.0],["2020-10-21",58.0854,58.5101,57.3281,57.6698,51700.0],["2020-10-22",57.8637,58.7133,56.8664,57.3743,71200.0],["2020-10-23",57.7344,58.0669,56.8017,57.2727,54300.0],["2020-10-26",56.2938,56.6909,55.1026,56.3954,72500.0],["2020-10-27",56.3862,56.6448,55.6844,55.7767,73400.0],["2020-10-28",55.1765,56.1276,54.5301,55.2688,75800.0],["2020-10-29",56.968,58.6671,55.3058,55.9337,140300.0],["2020-10-30",55.6567,56.2015,54.5393,55.0564,101100.0],["2020-11-02",55.4627,55.7675,53.6435,54.6224,76800.0],["2020-11-03",55.629,56.931,55.4905,56.4693,113800.0],["2020-11-04",55.4904,55.4904,54.4931,54.7424,57100.0],["2020-11-05",54.8625,57.4389,54.8625,56.9495,52000.0],["2020-11-06",57.2542,57.3651,56.1369,56.9957,69400.0],["2020-11-09",59.3136,63.2936,58.9811,62.2686,110700.0],["2020-11-10",63.0351,64.2633,62.4625,63.7,72500.0],["2020-11-11",63.7277,63.7277,59.7938,60.3848,57600.0],["2020-11-12",59.5814,60.2555,57.402,58.5378,107400.0],["2020-11-13",59.0088,59.8215,58.3347,58.9257,73700.0],["2020-11-16",59.2304,62.6472,59.2304,62.638,111400.0],["2020-11-17",62.0285,63.0443,61.2898,62.3517,75800.0],["2020-11-18",62.8504,63.4691,61.3082,61.419,54700.0],["2020-11-19",61.1235,61.3729,59.9507,61.1697,80300.0],["2020-11-20",60.4956,61.7515,60.0523,61.3913,83200.0],["2020-11-23",62.0008,63.4876,61.7238,63.0166,43000.0],["2020-11-24",64.1709,65.3345,62.7673,64.8543,72900.0],["2020-11-25",64.5403,64.7343,63.4876,64.5311,57800.0],["2020-11-27",64.3828,64.3828,63.2062,63.6416,29200.0],["2020-11-30",63.2896,63.3637,61.6311,62.2241,55800.0],["2020-12-01",62.5947,63.5119,61.9647,62.4464,92800.0],["2020-12-02",62.2333,62.9745,61.8164,62.5298,52300.0],["2020-12-03",62.9468,63.1228,61.6033,62.6317,49600.0],["2020-12-04",63.1135,64.3828,62.465,64.3458,31000.0],["2020-12-07",64.1976,64.5126,63.5861,64.0678,48900.0],["2020-12-08",63.7157,64.8368,63.4378,64.8275,99300.0],["2020-12-09",64.8554,66.2081,64.8554,65.6892,75700.0],["2020-12-10",65.3279,65.3279,64.5218,64.8183,58200.0],["2020-12-11",64.4014,64.809,63.725,64.3921,59100.0],["2020-12-14",64.9109,66.7084,64.9109,64.9109,108000.0],["2020-12-15",65.7541,65.7541,63.9659,65.1426,121800.0],["2020-12-16",65.6058,65.9393,64.7164,64.7164,100800.0],["2020-12-17",64.9665,65.5873,64.2161,65.2074,118500.0],["2020-12-18",65.5966,67.3384,65.0407,66.2544,482600.0],["2020-12-21",65.3557,65.3835,64.3365,64.7442,108600.0],["2020-12-22",64.7905,64.7905,61.6311,62.8911,118000.0],["2020-12-23",63.0672,64.9851,63.0672,64.6422,73900.0],["2020-12-24",65.1055,65.2723,64.4106,64.4199,48200.0],["2020-12-28",64.9573,65.7448,64.3643,64.5774,78600.0],["2020-12-29",64.8831,64.8831,63.6602,63.9474,58700.0],["2020-12-30",64.0215,65.0777,64.0215,64.772,41600.0],["2020-12-31",64.7627,65.3835,64.5311,65.0129,52400.0],["2021-01-04",64.8553,65.6707,63.8362,64.4199,95100.0],["2021-01-05",64.7812,65.7541,63.9752,64.7442,120400.0],["2021-01-06",65.7077,69.3952,65.7077,68.5428,168000.0],["2021-01-07",68.7837,68.9876,66.801,67.9962,80200.0],["2021-01-08",68.0981,68.1537,64.9109,66.4304,81800.0],["2021-01-11",65.7448,67.1438,65.7448,67.0048,52400.0],["2021-01-12",67.3106,68.6169,67.1438,68.1815,61800.0],["2021-01-13",68.0333,68.0333,66.801,67.1716,38800.0],["2021-01-14",67.5515,69.2655,66.9678,68.1166,59200.0],["2021-01-15",67.1346,67.9221,66.4582,67.5144,41500.0],["2021-01-19",68.2463,68.6447,67.5607,67.6348,68700.0],["2021-01-20",67.8387,68.932,67.0883,68.2834,57000.0],["2021-01-21",68.2927,69.2007,67.5885,68.5706,77200.0],["2021-01-22",67.9684,69.9048,67.2921,69.8307,58400.0],["2021-01-25",69.2655,69.2655,66.4397,67.57,110300.0],["2021-01-26",68.3483,68.5336,66.5694,66.8659,92000.0],["2021-01-27",65.3279,65.3835,63.095,63.5583,97700.0],["2021-01-28",64.2531,64.3272,63.0579,63.3729,66100.0],["2021-01-29",63.4471,64.1512,62.5298,62.7707,82600.0],["2021-02-01",62.8726,63.762,61.8257,63.5119,54000.0],["2021-02-02",64.5311,66.0969,64.4199,66.0876,51700.0],["2021-02-03",65.9486,66.6713,65.2816,66.6343,62800.0],["2021-02-04",66.7917,67.3847,66.3378,66.7362,54300.0],["2021-02-05",67.1438,67.6997,65.9208,67.6997,41900.0],["2021-02-08",67.8202,69.1821,67.7275,68.969,47400.0],["2021-02-09",68.9042,70.2384,68.2278,69.5713,45600.0],["2021-02-10",69.9511,70.7109,69.4879,69.7566,75600.0],["2021-02-11",70.2013,70.7757,67.9684,69.3674,95000.0],["2021-02-12",69.4045,71.5169,68.793,70.5533,131400.0],["2021-02-16",70.9054,70.9147,69.9511,70.5163,37900.0],["2021-02-17",69.9419,70.6738,69.6639,70.0345,54800.0],["2021-02-18",69.877,70.331,68.7003,69.0709,25800.0],["2021-02-19",69.386,70.1457,69.108,70.0994,83200.0],["2021-02-22",69.9511,72.0543,69.9511,71.5632,41900.0],["2021-02-23",71.5818,72.9345,70.4422,71.7578,42500.0],["2021-02-24",72.2767,73.8795,72.008,73.2958,78500.0],["2021-02-25",73.0549,73.6108,71.1463,72.8048,90100.0],["2021-02-26",73.7897,73.7897,70.649,70.8069,118500.0],["2021-03-01",71.5689,73.195,71.2529,72.7025,55600.0],["2021-03-02",72.08,72.4702,71.476,71.922,53800.0],["2021-03-03",72.368,73.7804,72.3494,72.3494,60600.0],["2021-03-04",72.4517,73.5389,70.5653,71.1972,74100.0],["2021-03-05",72.0149,72.9906,71.1507,72.9163,71900.0],["2021-03-08",73.3902,74.8583,72.6375,73.6596,78100.0],["2021-03-09",74.0964,74.0964,72.8234,72.9349,61700.0],["2021-03-10",73.0742,75.2207,73.0742,74.8676,56600.0],["2021-03-11",75.3601,75.8712,74.4495,75.1278,61000.0],["2021-03-12",75.1371,76.6982,75.1371,76.0478,50900.0],["2021-03-15",75.927,76.5681,75.2672,76.4938,44600.0],["2021-03-16",76.4938,76.4938,74.626,75.2579,41100.0],["2021-03-17",75.3973,75.3973,74.3566,74.8026,40600.0],["2021-03-18",74.626,75.4902,74.18,74.6353,129800.0],["2021-03-19",74.561,74.9327,73.2322,74.3473,258900.0],["2021-03-22",74.1521,74.1521,72.9813,73.4273,63900.0],["2021-03-23",72.3866,73.1579,70.9649,71.2715,72200.0],["2021-03-24",71.8756,75.2115,71.8756,73.1579,119700.0],["2021-03-25",72.7211,74.1428,71.5224,73.5296,53400.0],["2021-03-26",74.3566,75.2951,73.892,75.2486,59800.0],["2021-03-29",75.1836,76.8004,74.9327,74.9792,68700.0],["2021-03-30",75.0163,76.0477,74.4867,75.4438,63700.0],["2021-03-31",75.6854,77.2743,74.1614,74.2358,124100.0],["2021-04-01",74.4681,75.0999,72.972,74.942,57600.0],["2021-04-05",75.6854,75.8526,74.9141,75.6389,72500.0],["2021-04-06",75.7039,76.661,75.5553,75.6203,59300.0],["2021-04-07",75.2022,75.4995,73.9384,74.3473,58700.0],["2021-04-08",74.3845,75.0907,74.0128,74.6446,82400.0],["2021-04-09",74.6632,75.7039,74.3194,75.4438,46600.0],["2021-04-12",75.769,76.1686,75.1743,76.0106,49400.0],["2021-04-13",76.2522,76.2522,75.3137,75.611,61700.0],["2021-04-14",75.6296,76.4102,75.611,75.7225,21000.0],["2021-04-15",76.0849,76.9027,75.1464,75.4159,32800.0],["2021-04-16",76.1593,76.2336,74.338,75.0721,38400.0],["2021-04-19",75.0349,75.7504,73.7526,74.3566,55300.0],["2021-04-20",73.5481,74.6911,72.5446,72.5539,85900.0],["2021-04-21",72.5539,74.2265,72.4795,74.1521,75800.0],["2021-04-22",74.2544,74.9048,74.0128,74.5517,53000.0],["2021-04-23",75.1278,75.9177,75.1278,75.3787,39900.0],["2021-04-26",75.7225,75.9734,74.5052,74.5517,25200.0],["2021-04-27",74.8119,74.8119,73.1579,73.4088,35800.0],["2021-04-28",73.5203,73.734,72.4424,73.2694,49700.0],["2021-04-29",73.8827,74.0406,73.3902,74.0406,35600.0],["2021-04-30",73.2787,73.8269,72.3216,73.3251,72800.0],["2021-05-03",72.9534,75.2672,72.9534,74.403,141500.0],["2021-05-04",75.2115,77.2093,74.9327,76.5403,99100.0],["2021-05-05",77.2186,77.2372,76.1593,77.0699,57500.0],["2021-05-06",77.358,79.7461,77.358,79.6625,87500.0],["2021-05-07",79.7554,79.7554,78.8447,79.3093,51100.0],["2021-05-10",80.0341,81.2143,78.1571,78.1943,96600.0],["2021-05-11",77.2186,77.9434,76.6518,77.581,42200.0],["2021-05-12",77.6832,78.5381,75.6668,75.927,69900.0],["2021-05-13",75.8247,79.8855,75.2022,79.4673,66200.0],["2021-05-14",80.285,80.7868,78.1292,78.5195,87400.0],["2021-05-17",78.5195,78.7146,77.581,78.5102,50800.0],["2021-05-18",78.5938,78.5938,77.0327,77.1535,36200.0],["2021-05-19",76.5867,77.0328,75.4717,76.8469,72500.0],["2021-05-20",76.9584,77.5159,76.0663,77.5159,113200.0],["2021-05-21",78.2407,78.7332,77.2,77.4137,67600.0],["2021-05-24",77.804,78.631,77.3208,78.2221,47300.0],["2021-05-25",78.2222,78.2222,76.6239,76.6796,78200.0],["2021-05-26",76.5402,77.6646,76.15,77.3115,57100.0],["2021-05-27",77.852,78.001,77.5817,77.6656,38500.0],["2021-05-28",77.8613,78.2992,76.3611,77.0972,117400.0],["2021-06-01",77.181,79.3708,77.181,79.1751,105900.0],["2021-06-02",79.4546,79.4546,77.2835,78.0103,95900.0],["2021-06-03",77.8147,77.8147,76.4077,77.4886,43000.0],["2021-06-04",78.0197,78.3644,77.2276,78.0383,62700.0],["2021-06-07",78.001,78.1594,77.1438,77.442,29500.0],["2021-06-08",77.3022,77.8799,76.8642,77.7681,31000.0],["2021-06-09",77.8892,77.8892,76.7617,77.3115,46700.0],["2021-06-10",77.4606,77.4606,76.6779,76.8456,41900.0],["2021-06-11",76.6313,76.799,75.6342,76.1561,51700.0],["2021-06-14",75.9418,75.9418,74.8609,75.5131,46600.0],["2021-06-15",75.5224,76.1933,75.1218,76.1933,51300.0],["2021-06-16",76.007,76.827,75.2243,76.827,80300.0],["2021-06-17",76.622,76.7711,73.9011,75.0659,100100.0],["2021-06-18",73.9757,74.3111,72.5221,72.9134,149400.0],["2021-06-21",73.7147,74.9354,73.2302,74.8981,59700.0],["2021-06-22",74.6279,74.6279,73.5191,74.5068,43600.0],["2021-06-23",74.2272,75.0379,73.8825,74.0781,45600.0],["2021-06-24",74.6559,75.7274,74.1154,75.3081,51900.0],["2021-06-25",75.6249,76.3424,74.982,75.1497,159300.0],["2021-06-28",75.0472,75.0472,73.78,74.1527,44300.0],["2021-06-29",74.6466,74.805,74.0036,74.19,28500.0],["2021-06-30",73.8732,74.8422,73.8732,74.4043,49700.0],["2021-07-01",74.544,74.6931,73.9756,74.2925,89000.0],["2021-07-02",74.4602,74.4602,73.0532,73.0905,50700.0],["2021-07-06",72.8668,72.8668,70.4907,72.0096,47700.0],["2021-07-07",71.7859,72.6339,71.525,72.1214,67000.0],["2021-07-08",70.8914,71.7021,70.1832,70.8168,119700.0],["2021-07-09",72.0934,72.2146,71.348,71.4878,81900.0],["2021-07-12",71.143,72.0096,70.8169,71.5996,51400.0],["2021-07-13",71.0405,71.6275,70.2671,70.4535,67300.0],["2021-07-14",70.4534,71.7486,70.118,71.4132,86300.0],["2021-07-15",70.7237,72.0002,70.7237,71.6368,52800.0],["2021-07-16",72.2332,72.3543,71.3014,71.6741,68800.0],["2021-07-19",70.2671,70.9007,69.5682,70.4628,96100.0],["2021-07-20",70.1366,72.8761,70.1366,72.0748,90400.0],["2021-07-21",72.6991,73.7334,72.6804,72.8668,57900.0],["2021-07-22",72.7084,73.0625,71.5437,71.935,41200.0],["2021-07-23",72.1586,72.3729,71.7673,72.2518,27500.0],["2021-07-26",72.1773,72.6991,72.1773,72.55,25800.0],["2021-07-27",71.8978,72.4755,71.6089,72.1027,28400.0],["2021-07-28",72.6245,73.0904,71.4411,72.5686,45500.0],["2021-07-29",73.1464,74.0688,73.1091,73.6123,29600.0],["2021-07-30",73.1836,73.9663,73.1836,73.7241,35600.0],["2021-08-02",73.4632,74.982,73.1091,73.3607,78600.0],["2021-08-03",73.0811,74.4788,71.0125,72.5966,93800.0],["2021-08-04",71.2269,72.0841,70.2485,70.351,44300.0],["2021-08-05",70.3044,71.6555,69.7826,70.6305,42400.0],["2021-08-06",70.9007,71.5343,69.6521,69.7546,40100.0],["2021-08-09",69.6987,70.3137,68.4128,68.7017,48700.0],["2021-08-10",68.7855,70.0528,68.4314,69.7919,60200.0],["2021-08-11",69.7732,69.941,69.2701,69.736,32600.0],["2021-08-12",69.7267,69.7267,68.2265,68.3569,42400.0],["2021-08-13",68.0214,68.5339,66.8008,68.1053,49700.0],["2021-08-16",67.6301,69.3166,67.4717,68.8787,52600.0],["2021-08-17",68.0587,68.329,67.6581,67.9003,62300.0],["2021-08-18",67.7233,68.6737,66.7635,66.7728,37400.0],["2021-08-19",66.0367,66.6144,65.9156,66.2697,53000.0],["2021-08-20",66.0553,67.6394,65.9808,67.2108,65900.0],["2021-08-23",67.3785,67.9655,67.2853,67.2853,35300.0],["2021-08-24",67.5276,68.0401,67.3319,67.4344,35400.0],["2021-08-25",67.2946,68.0773,66.9405,67.3785,32600.0],["2021-08-26",67.2108,67.5462,67.0244,67.2387,39200.0],["2021-08-27",67.6301,69.2701,67.6301,69.0278,65300.0],["2021-08-30",69.2054,69.2054,68.5604,68.7754,36100.0],["2021-08-31",68.8782,69.5045,68.0931,69.1493,51800.0],["2021-09-01",68.7848,70.0092,68.4857,69.7942,48300.0],["2021-09-02",69.7288,71.2524,69.7288,70.9346,44700.0],["2021-09-03",70.7383,71.1963,70.2709,71.0374,49600.0],["2021-09-07",70.5981,71.2804,70.1401,70.2336,60400.0],["2021-09-08",70.1027,70.6542,69.6634,69.9251,65300.0],["2021-09-09",69.598,70.2429,69.4765,69.4858,65200.0],["2021-09-10",69.8971,70.2616,69.3456,69.7288,54200.0],["2021-09-13",69.9532,70.1027,69.0278,69.7195,51100.0],["2021-09-14",70.2149,70.6261,68.7567,69.0839,61100.0],["2021-09-15",68.9156,70.327,68.9156,70.1401,56100.0],["2021-09-16",70.4205,70.4205,68.6633,68.6913,52600.0],["2021-09-17",68.1398,68.1398,66.8219,67.2145,227300.0],["2021-09-20",66.2237,67.1116,65.56,66.3919,57100.0],["2021-09-21",66.5789,67.0275,65.9713,66.6723,49000.0],["2021-09-22",66.7471,68.1492,66.7471,67.5042,30300.0],["2021-09-23",67.9435,69.0091,67.5884,68.6072,47500.0],["2021-09-24",68.4576,68.925,68.4576,68.5698,37300.0],["2021-09-27",68.6352,70.3831,68.6352,69.5419,29200.0],["2021-09-28",69.5419,70.4953,68.1118,68.6913,53300.0],["2021-09-29",68.7754,69.9905,67.8033,69.7569,33400.0],["2021-09-30",70.327,70.8224,69.1026,69.1213,60800.0],["2021-10-01",69.0278,71.5141,69.0278,70.785,67700.0],["2021-10-04",70.8972,72.2712,70.757,71.8506,59500.0],["2021-10-05",71.8506,72.832,71.2898,72.0282,46900.0],["2021-10-06",71.4393,71.7478,70.9252,71.673,36500.0],["2021-10-07",72.2432,73.3274,72.2432,73.0096,43900.0],["2021-10-08",73.2433,73.2433,72.2806,72.3273,44700.0],["2021-10-11",72.5423,72.9909,71.43,71.4393,25500.0],["2021-10-12",71.6543,71.8412,70.8037,71.0374,38000.0],["2021-10-13",71.2898,71.2898,70.299,70.9439,32600.0],["2021-10-14",71.6356,72.4955,71.5608,72.4675,28600.0],["2021-10-15",73.5517,73.963,72.0656,72.0656,59100.0],["2021-10-18",71.9067,71.9721,71.0935,71.6169,34600.0],["2021-10-19",71.43,72.2712,71.2337,71.8226,30400.0],["2021-10-20",71.7852,72.4955,71.7852,72.2993,27200.0],["2021-10-21",72.0095,72.9162,71.6917,72.8788,34600.0],["2021-10-22",73.0283,73.2807,72.3366,72.6077,19300.0],["2021-10-25",72.8975,73.5144,72.3647,73.2059,29300.0],["2021-10-26",73.4583,73.4583,72.5142,72.561,49300.0],["2021-10-27",72.3086,73.29,71.3552,71.3552,30000.0],["2021-10-28",71.8786,73.8322,71.8786,73.7107,34900.0],["2021-10-29",73.9163,74.5332,73.4957,74.2715,33300.0],["2021-11-01",73.6919,76.4774,73.4863,76.3932,66900.0],["2021-11-02",76.6363,77.9822,75.1781,76.7858,50000.0],["2021-11-03",76.0942,76.0942,73.1218,75.2716,79900.0],["2021-11-04",75.4772,76.6082,75.1594,76.44,49600.0],["2021-11-05",77.3654,78.6833,77.3373,78.3094,57900.0],["2021-11-08",79.0198,79.375,77.3654,77.8327,31900.0],["2021-11-09",77.9355,78.6178,77.8327,78.2627,25600.0],["2021-11-10",78.3281,79.0104,78.3094,78.7767,31000.0],["2021-11-11",78.7674,79.1693,78.3561,78.6739,27200.0],["2021-11-12",79.1319,79.1319,78.3655,78.6085,22800.0],["2021-11-15",78.9076,78.9076,78.1038,78.3281,37000.0],["2021-11-16",78.0851,78.5898,77.7673,78.0944,33300.0],["2021-11-17",78.2627,78.2627,76.8699,77.2625,32100.0],["2021-11-18",77.6925,77.8794,76.4306,77.1504,40200.0],["2021-11-19",76.6456,77.4588,76.4961,77.113,35300.0],["2021-11-22",77.1691,78.8983,77.1691,78.0383,30700.0],["2021-11-23",77.6925,79.2441,77.4869,78.8328,42800.0],["2021-11-24",78.4029,78.9263,78.1225,78.7394,24900.0],["2021-11-26",76.87,77.4869,74.6734,75.4118,37100.0],["2021-11-29",76.3213,76.3213,74.943,75.2712,33200.0],["2021-11-30",74.5586,75.2712,73.7241,73.7523,47400.0],["2021-12-01",74.7086,75.6743,73.3772,73.4522,61000.0],["2021-12-02",73.996,75.9931,73.996,75.7306,32600.0],["2021-12-03",75.5243,76.4526,75.2712,76.265,49400.0],["2021-12-06",77.2214,78.609,77.2214,78.2528,42400.0],["2021-12-07",78.9185,79.2654,77.8777,78.3653,34400.0],["2021-12-08",78.9185,79.0029,77.8215,78.6466,33800.0],["2021-12-09",78.0559,79.5373,76.8745,76.987,39100.0],["2021-12-10",77.5964,77.8684,76.5557,76.987,27500.0],["2021-12-13",76.4807,77.0245,75.9744,76.3963,34100.0],["2021-12-14",76.3682,76.8276,75.0274,75.1868,57200.0],["2021-12-15",75.6462,76.9964,74.568,76.7901,72000.0],["2021-12-16",77.3527,77.4089,75.0274,75.2337,78300.0],["2021-12-17",76.3494,76.8464,74.2117,74.7274,197500.0],["2021-12-20",73.8929,73.8929,71.2582,72.299,61500.0],["2021-12-21",72.2896,73.6585,72.2896,73.3491,51200.0],["2021-12-22",73.1241,74.4649,72.8803,74.3336,31800.0],["2021-12-23",74.9149,75.8431,73.4522,75.3462,19900.0],["2021-12-27",75.5243,76.5369,74.5211,76.2369,34500.0],["2021-12-28",76.3025,76.8932,76.04,76.4619,22400.0],["2021-12-29",76.4619,77.0058,76.2557,76.6026,24100.0],["2021-12-30",76.6776,77.437,75.8337,75.8431,26900.0],["2021-12-31",75.4962,76.3682,74.9899,75.9837,24000.0],["2022-01-03",76.4994,77.6808,75.7025,76.2088,76100.0],["2022-01-04",76.8932,78.534,76.8932,77.6339,34900.0],["2022-01-05",78.1028,78.7778,76.3494,76.6495,36600.0],["2022-01-06",76.8839,77.5777,76.2932,77.1933,36200.0],["2022-01-07",76.8745,77.4277,76.3963,76.687,33900.0],["2022-01-10",76.0025,76.0025,74.5211,75.7306,93900.0],["2022-01-11",75.7869,76.1525,74.7461,75.4399,31500.0],["2022-01-12",75.9275,76.19,75.1118,75.2055,42400.0],["2022-01-13",75.7493,76.9401,75.5524,75.7118,19200.0],["2022-01-14",75.3274,76.1338,75.2993,75.9837,26700.0],["2022-01-18",75.4493,75.4493,73.9679,74.2867,20600.0],["2022-01-19",74.8024,74.9992,73.2084,73.4897,24600.0],["2022-01-20",73.4616,74.0429,71.727,71.8864,126300.0],["2022-01-21",71.802,73.9866,71.3988,72.449,40700.0],["2022-01-24",71.652,74.0617,71.0801,73.5835,53200.0],["2022-01-25",72.5896,72.7865,70.4988,72.1396,34500.0],["2022-01-26",72.3177,73.7241,69.6549,70.7519,34100.0],["2022-01-27",71.3145,72.0083,69.8237,69.8237,59400.0],["2022-01-28",69.8987,71.3613,67.414,71.2582,127800.0],["2022-01-31",70.6394,72.4115,70.48,72.3552,49000.0],["2022-02-01",72.4583,72.4583,71.1457,72.2521,48200.0],["2022-02-02",71.9333,71.9895,70.8832,71.4082,39000.0],["2022-02-03",70.6488,71.4551,70.1893,70.3394,28200.0],["2022-02-04",70.0393,70.1237,68.2485,69.1767,25000.0],["2022-02-07",69.1861,70.9019,69.1861,70.6675,55500.0],["2022-02-08",70.405,71.7458,70.405,71.5864,26000.0],["2022-02-09",72.2427,72.6459,71.8583,72.1958,31400.0],["2022-02-10",70.7332,71.202,69.3549,69.8799,47600.0],["2022-02-11",70.1518,70.8081,69.0736,70.4143,49000.0],["2022-02-14",70.6394,71.4926,70.1987,71.2395,61400.0],["2022-02-15",71.7551,73.199,71.7551,73.0209,33800.0],["2022-02-16",73.1147,73.9492,72.7021,73.6397,37100.0],["2022-02-17",73.0584,73.6116,72.3646,73.0303,73300.0],["2022-02-18",72.6084,73.3959,72.5333,73.2084,74700.0],["2022-02-22",72.6365,73.6773,72.299,72.3927,45800.0],["2022-02-23",72.7302,72.7302,71.4082,71.577,34000.0],["2022-02-24",70.6957,71.7645,69.9362,71.7083,42100.0],["2022-02-25",72.1771,74.3992,72.1771,74.0617,45700.0],["2022-02-28",73.7241,74.8868,73.546,73.8648,78600.0],["2022-03-01",73.7523,73.8929,72.0458,72.4396,82300.0],["2022-03-02",72.8911,74.9229,72.8911,74.4714,50400.0],["2022-03-03",75.064,75.064,73.3896,74.1422,38700.0],["2022-03-04",73.3238,74.6783,73.1733,74.6783,49100.0],["2022-03-07",74.3491,74.7818,73.7189,74.3303,38500.0],["2022-03-08",74.3397,74.763,72.9852,73.1545,30100.0],["2022-03-09",74.4244,74.763,73.9164,74.7254,49600.0],["2022-03-10",73.6719,75.0922,73.2486,74.97,52600.0],["2022-03-11",75.2427,76.5596,75.2427,75.9858,86600.0],["2022-03-14",76.3715,78.5162,76.3715,77.378,69900.0],["2022-03-15",78.1399,79.4851,77.8671,78.3657,94600.0],["2022-03-16",78.9301,79.0148,77.284,77.7825,104900.0],["2022-03-17",77.1711,78.9113,77.1711,78.6949,56600.0],["2022-03-18",78.789,80.2658,77.5379,80.1906,145300.0],["2022-03-21",79.7861,79.9554,78.4033,78.7984,47000.0],["2022-03-22",79.3158,79.8049,78.2152,78.3563,33400.0],["2022-03-23",77.933,77.933,76.1646,76.221,30200.0],["2022-03-24",76.5126,76.6255,75.2333,75.318,37500.0],["2022-03-25",75.9765,76.0235,75.1393,75.4967,49700.0],["2022-03-28",74.9982,75.2145,74.1986,74.669,38900.0],["2022-03-29",75.3838,77.1899,75.3838,76.7948,56500.0],["2022-03-30",76.3621,77.1146,75.2804,75.4309,28600.0],["2022-03-31",74.8759,75.7413,73.8976,74.1234,41000.0],["2022-04-01",74.3867,74.9511,73.559,74.5278,67300.0],["2022-04-04",74.5278,74.5278,73.0698,73.5402,36600.0],["2022-04-05",73.4555,73.606,71.2638,71.2732,69100.0],["2022-04-06",71.2074,71.2074,69.7399,69.8716,70700.0],["2022-04-07",70.1538,70.2103,68.8181,69.5612,72400.0],["2022-04-08",69.6741,69.6741,68.1502,68.2349,70600.0],["2022-04-11",68.1784,68.7334,66.6452,66.9838,94100.0],["2022-04-12",67.821,68.47,67.4635,67.6799,76000.0],["2022-04-13",67.9057,68.4889,67.2096,68.0279,61100.0],["2022-04-14",68.3195,68.7805,66.6264,67.0497,36000.0],["2022-04-18",66.918,67.5294,65.9303,67.4824,51200.0],["2022-04-19",67.3036,69.3166,67.3036,69.1379,67500.0],["2022-04-20",69.6553,70.7464,69.6553,70.3137,82300.0],["2022-04-21",71.0851,71.0851,70.3043,70.5489,68700.0],["2022-04-22",70.5113,70.5113,69.6177,69.7964,69100.0],["2022-04-25",69.1003,69.4295,67.5294,69.1473,93000.0],["2022-04-26",68.7428,69.0438,66.5793,66.617,89700.0],["2022-04-27",66.363,67.7081,65.9491,66.2501,88000.0],["2022-04-28",65.8456,66.062,60.832,64.7827,132200.0],["2022-04-29",64.3594,64.3688,60.7191,60.7473,133200.0],["2022-05-02",60.9919,62.5722,58.7813,59.5997,97600.0],["2022-05-03",59.0823,59.7032,58.3298,58.6967,64700.0],["2022-05-04",58.6214,60.1359,58.1229,60.07,66300.0],["2022-05-05",59.3834,59.3834,56.7683,57.5773,62200.0],["2022-05-06",57.2481,57.5397,56.1005,56.9188,83300.0],["2022-05-09",56.5332,60.1923,56.5332,59.4868,100800.0],["2022-05-10",59.7314,59.9477,57.6525,57.9724,62900.0],["2022-05-11",58.2452,59.0635,56.7589,57.0129,55100.0],["2022-05-12",57.1728,58.2546,57.1728,57.9159,44800.0],["2022-05-13",58.5838,59.0071,57.0881,58.3392,65900.0],["2022-05-16",57.7278,57.8313,56.6461,56.9565,55000.0],["2022-05-17",57.7936,58.8566,57.7466,58.3863,46000.0],["2022-05-18",57.7466,58.358,56.7119,57.3327,105900.0],["2022-05-19",56.9471,57.6243,56.6178,56.7307,67600.0],["2022-05-20",57.3139,57.3421,55.1692,56.3451,55300.0],["2022-05-23",56.9188,57.3139,56.3544,57.0411,48000.0],["2022-05-24",57.0505,58.1793,56.298,58.0947,59800.0],["2022-05-25",57.6337,58.4709,56.599,57.502,61700.0],["2022-05-26",57.9441,58.6496,57.4926,58.1323,36100.0],["2022-05-27",58.5762,59.8229,58.5762,59.8134,48900.0],["2022-05-31",59.1995,59.2845,58.5195,58.784,94700.0],["2022-06-01",58.7745,60.2101,58.104,60.0685,76100.0],["2022-06-02",60.1818,61.2679,59.549,60.8146,49000.0],["2022-06-03",60.5879,60.5879,59.1712,59.4262,42900.0],["2022-06-06",60.0212,60.569,59.4923,60.144,45500.0],["2022-06-07",59.719,59.974,58.8406,59.6151,44100.0],["2022-06-08",59.4734,59.9551,59.0484,59.1995,57100.0],["2022-06-09",58.3306,59.1145,58.1606,58.274,43900.0],["2022-06-10",57.6128,57.6128,56.3094,56.3378,60600.0],["2022-06-13",55.4594,55.8844,53.9766,54.2788,83500.0],["2022-06-14",54.3733,54.3733,53.1549,54.0522,45800.0],["2022-06-15",54.6661,55.2611,53.986,54.5999,45600.0],["2022-06-16",54.0427,54.0427,51.8515,52.286,52800.0],["2022-06-17",52.8527,53.5421,52.7205,53.1833,90400.0],["2022-06-21",53.8727,54.9494,53.0794,54.3544,62500.0],["2022-06-22",53.5705,54.7889,53.3721,54.4394,47100.0],["2022-06-23",54.4772,54.6189,53.8444,54.2977,44700.0],["2022-06-24",54.5055,56.2339,54.5055,56.2339,293400.0],["2022-06-27",56.6778,56.6778,54.7983,55.4311,58600.0],["2022-06-28",55.9128,56.1961,54.6283,54.6755,40500.0],["2022-06-29",55.1478,55.1478,53.9861,54.7983,47500.0],["2022-06-30",54.1277,55.96,54.0899,55.96,58100.0],["2022-07-01",55.9222,56.2906,55.2894,56.0167,41800.0],["2022-07-05",55.5728,56.2811,53.8633,56.0639,70200.0],["2022-07-06",56.1961,56.2528,54.7416,55.28,32200.0],["2022-07-07",55.7617,56.8478,55.6578,56.2433,24300.0],["2022-07-08",55.79,57.2634,55.3272,55.8844,30500.0],["2022-07-11",55.2233,55.8939,55.195,55.4122,25500.0],["2022-07-12",55.3366,56.6967,55.1383,55.4216,30100.0],["2022-07-13",54.6755,55.195,54.3544,54.9022,20800.0],["2022-07-14",54.2033,55.1289,53.7216,55.1194,26000.0],["2022-07-15",55.9317,56.3567,55.0722,56.0072,46700.0],["2022-07-18",56.6117,56.6117,55.2327,55.4972,26900.0],["2022-07-19",56.1678,57.9434,56.1678,57.6884,47800.0],["2022-07-20",57.8773,59.2751,57.575,59.0106,46200.0],["2022-07-21",58.5667,59.5773,58.3401,59.5773,34000.0],["2022-07-22",59.3979,60.1346,58.4912,59.3129,31800.0],["2022-07-25",59.3507,59.7662,59.3129,59.4357,32000.0],["2022-07-26",59.634,60.0212,59.1712,59.549,27700.0],["2022-07-27",59.9079,62.0707,59.9079,61.6174,37700.0],["2022-07-28",61.4002,62.8263,61.4002,62.5619,19100.0],["2022-07-29",62.2785,63.6575,62.2785,63.308,29000.0],["2022-08-01",62.8074,64.3658,62.3257,63.5913,36400.0],["2022-08-02",63.3741,63.7991,62.118,62.2313,35200.0],["2022-08-03",62.6185,62.6185,61.4285,62.0707,37000.0],["2022-08-04",62.458,62.458,60.7012,61.589,34600.0],["2022-08-05",60.8051,61.9952,60.5785,61.8818,28600.0],["2022-08-08",62.1274,62.883,61.5135,61.9574,39100.0],["2022-08-09",62.3352,64.2242,60.5879,63.1286,41100.0],["2022-08-10",64.2241,64.4886,62.8074,64.1013,55200.0],["2022-08-11",64.753,65.2536,63.9691,64.9325,35200.0],["2022-08-12",65.3103,66.557,64.2241,66.4625,32900.0],["2022-08-15",66.3492,67.7092,65.5936,67.5392,45400.0],["2022-08-16",67.0009,67.7281,66.4625,66.5948,39400.0],["2022-08-17",66.1886,66.4909,65.2914,65.8958,34100.0],["2022-08-18",65.7164,67.2559,65.7164,66.642,33800.0],["2022-08-19",66.2264,66.2264,64.158,64.8569,80200.0],["2022-08-22",64.158,64.2241,62.2407,62.2596,55000.0],["2022-08-23",62.203,62.7885,61.9763,62.0991,45900.0],["2022-08-24",61.8724,62.1085,61.3057,61.438,32800.0],["2022-08-25",61.589,62.3352,61.0885,62.1085,31300.0],["2022-08-26",62.3635,62.3635,59.7001,59.7001,34800.0],["2022-08-29",59.5018,59.8512,59.0768,59.1901,31200.0],["2022-08-30",59.2186,59.2186,57.8056,57.891,40400.0],["2022-08-31",58.0806,58.0806,56.9427,57.2272,46100.0],["2022-09-01",57.2367,58.2324,56.2126,58.1565,59100.0],["2022-09-02",58.8108,58.8108,56.2315,56.6583,36900.0],["2022-09-06",57.066,57.066,55.2453,55.9186,47100.0],["2022-09-07",55.9755,57.4738,55.9755,57.2462,29300.0],["2022-09-08",56.9332,57.5117,56.4496,57.3315,24500.0],["2022-09-09",57.5875,58.3367,57.0565,58.1565,37400.0],["2022-09-12",58.5453,60.1099,58.3177,60.0435,50800.0],["2022-09-13",58.3461,58.5073,56.6488,56.6867,76800.0],["2022-09-14",57.4737,57.616,56.2126,57.616,67200.0],["2022-09-15",57.7867,59.1806,57.6255,57.8341,65600.0],["2022-09-16",57.2746,57.2746,55.9755,57.047,176800.0],["2022-09-19",56.9238,59.3323,56.9238,59.0763,71500.0],["2022-09-20",58.7918,58.7918,57.0281,57.7487,53400.0],["2022-09-21",58.3651,58.8392,57.1324,57.2082,34900.0],["2022-09-22",56.772,56.772,55.5298,55.8996,47100.0],["2022-09-23",55.6626,55.8996,54.5626,55.435,47400.0],["2022-09-26",55.2548,56.0988,54.8471,55.141,48800.0],["2022-09-27",55.5772,55.729,53.8704,54.0885,46900.0],["2022-09-28",53.9652,56.0703,53.7755,55.6341,65600.0],["2022-09-29",54.6859,54.6859,53.7092,54.1643,56400.0],["2022-09-30",54.4204,55.3402,53.5859,53.6333,74700.0],["2022-10-03",54.4204,55.7953,54.1928,55.3307,50200.0],["2022-10-04",56.0324,57.5212,56.0324,57.047,43100.0],["2022-10-05",56.0324,56.6203,55.3781,56.1746,36800.0],["2022-10-06",55.8712,56.2695,55.5014,55.8238,34500.0],["2022-10-07",55.0557,55.0557,53.5764,53.7471,49600.0],["2022-10-10",54.1548,54.9609,54.079,54.3066,47000.0],["2022-10-11",54.0316,55.6247,53.8609,54.8945,57300.0],["2022-10-12",55.1221,55.1221,54.2212,54.2971,58700.0],["2022-10-13",53.3678,54.9798,53.1402,54.4014,175400.0],["2022-10-14",55.5109,55.7764,53.9557,54.3255,94400.0],["2022-10-17",55.1979,55.9471,54.6385,55.4919,116400.0],["2022-10-18",56.5919,57.1229,55.8333,56.2789,97100.0],["2022-10-19",55.8712,56.6393,55.1316,55.8333,74100.0],["2022-10-20",55.8333,56.0514,54.2497,54.5247,65800.0],["2022-10-21",54.9419,56.222,54.4678,55.7384,71300.0],["2022-10-24",56.4117,56.8858,56.0514,56.3643,64900.0],["2022-10-25",56.5255,57.7677,56.4022,56.9238,185000.0],["2022-10-26",57.5496,58.0996,56.2695,56.6298,213300.0],["2022-10-27",56.5729,58.2798,55.1695,55.2548,142300.0],["2022-10-28",56.241,57.085,55.5393,56.3738,219500.0],["2022-10-31",55.6152,56.516,55.0747,55.2359,104300.0],["2022-11-01",55.729,55.729,54.6669,55.5867,177800.0],["2022-11-02",55.2548,58.403,54.7807,56.4117,125600.0],["2022-11-03",55.6626,57.1798,54.4204,56.8479,72400.0],["2022-11-04",57.5875,58.1944,56.8669,57.9574,38600.0],["2022-11-07",58.0901,59.4366,57.9005,58.972,51300.0],["2022-11-08",59.2565,60.5651,58.8772,60.2332,81100.0],["2022-11-09",59.9772,60.7358,59.4746,60.4797,100500.0],["2022-11-10",62.3288,63.865,62.1107,62.8598,85200.0],["2022-11-11",63.2581,63.8176,62.5659,62.746,54300.0],["2022-11-14",62.2055,62.8978,61.9116,61.959,34100.0],["2022-11-15",62.6512,63.1253,62.0917,62.1581,55000.0],["2022-11-16",62.1486,62.2624,60.4133,60.7357,82800.0],["2022-11-17",59.9866,60.4323,59.1332,60.2995,41700.0],["2022-11-18",61.3616,61.8831,59.6358,60.622,63200.0],["2022-11-21",60.4323,60.4323,59.7306,59.9297,47200.0],["2022-11-22",60.2427,60.3754,59.266,59.2944,43200.0],["2022-11-23",59.6358,59.8823,58.9056,59.5978,50800.0],["2022-11-25",59.9202,60.2237,59.9202,59.9582,14600.0],["2022-11-28",59.4935,59.5504,58.8866,59.228,41200.0],["2022-11-29",59.2709,59.7375,59.109,59.2518,30300.0],["2022-11-30",59.109,60.5184,58.09,60.4993,88200.0],["2022-12-01",61.0041,61.0707,60.2232,60.8803,54700.0],["2022-12-02",60.2613,61.5659,60.2613,61.2802,37100.0],["2022-12-05",60.8898,61.2612,60.366,60.9945,44200.0],["2022-12-06",60.9469,61.185,60.6612,61.0231,49900.0],["2022-12-07",61.2802,61.6707,59.8518,59.928,61400.0],["2022-12-08",60.166,60.3946,59.6994,59.9946,33500.0],["2022-12-09",59.5566,60.0137,59.1852,59.328,38200.0],["2022-12-12",58.709,59.4518,58.3186,59.4042,44200.0],["2022-12-13",61.0993,61.6326,59.5375,60.0137,74900.0],["2022-12-14",59.9089,60.4231,58.9566,59.2423,56400.0],["2022-12-15",58.69,58.7947,57.0901,57.3853,116900.0],["2022-12-16",57.1377,57.5377,56.852,57.1377,459400.0],["2022-12-19",57.0806,57.7758,56.5664,57.0806,105400.0],["2022-12-20",57.0806,57.671,56.9377,57.4139,53500.0],["2022-12-21",57.7472,58.5281,57.5567,57.8043,66200.0],["2022-12-22",57.6329,57.6329,55.795,56.9854,78200.0],["2022-12-23",56.833,57.6425,56.7092,57.1568,29600.0],["2022-12-27",57.5758,58.3948,57.1377,58.29,71100.0],["2022-12-28",58.4709,58.4709,57.1377,57.1663,56100.0],["2022-12-29",57.5758,59.1185,57.5758,59.0709,60200.0],["2022-12-30",58.8233,59.0899,58.2233,58.6328,36600.0],["2023-01-03",59.2328,59.4613,58.709,59.1661,53600.0],["2023-01-04",59.7089,60.2518,59.309,60.0613,85100.0],["2023-01-05",60.0613,60.7469,59.6613,60.0994,66700.0],["2023-01-06",60.8326,62.5277,60.8326,62.2325,79800.0],["2023-01-09",62.4325,63.0039,61.804,62.0325,57700.0],["2023-01-10",61.7564,62.1944,61.4136,62.1087,57500.0],["2023-01-11",62.0706,62.9944,61.823,62.9658,69900.0],["2023-01-12",63.1181,64.4895,63.0896,64.4037,54300.0],["2023-01-13",63.9086,64.9846,63.9086,64.2895,78600.0],["2023-01-17",64.5752,65.2227,64.5371,64.8609,36300.0],["2023-01-18",65.0227,65.3179,63.661,63.7276,30600.0],["2023-01-19",63.4324,64.0704,62.7848,63.4134,40800.0],["2023-01-20",63.8609,64.8989,63.48,64.2419,56500.0],["2023-01-23",64.08,65.2989,64.08,64.5847,39700.0],["2023-01-24",63.9466,64.718,63.6514,64.3371,25300.0],["2023-01-25",63.9847,64.9561,63.6705,64.7275,24500.0],["2023-01-26",65.0227,65.0227,63.5657,63.9085,48900.0],["2023-01-27",63.68,64.9275,63.68,64.1847,30000.0],["2023-01-30",64.0514,64.6323,63.8895,63.9943,30600.0],["2023-01-31",64.28,66.8892,64.28,66.7845,78500.0],["2023-02-01",66.6988,68.4891,66.156,67.2225,59800.0],["2023-02-02",67.6511,68.5367,67.4796,67.7844,56600.0],["2023-02-03",67.613,68.5748,67.2511,67.2892,81500.0],["2023-02-06",66.994,67.2892,66.4226,66.9178,50900.0],["2023-02-07",66.5369,67.0702,65.6894,66.5464,56900.0],["2023-02-08",66.0322,66.4512,64.937,64.9942,65700.0],["2023-02-09",65.3084,65.5084,63.242,63.3753,83700.0],["2023-02-10",63.1086,64.4894,62.8991,63.5848,127700.0],["2023-02-13",63.9085,65.2799,63.3276,64.9085,43300.0],["2023-02-14",64.4514,65.2323,63.9467,64.7085,48100.0],["2023-02-15",64.5085,65.6798,64.2799,65.3084,44100.0],["2023-02-16",64.8132,66.0036,64.3276,65.5274,46400.0],["2023-02-17",65.8893,66.9749,65.6989,66.4988,54600.0],["2023-02-21",65.8227,66.2417,64.3466,64.7656,205000.0],["2023-02-22",65.1656,66.575,64.8037,65.1942,185300.0],["2023-02-23",66.1845,69.908,65.5751,69.5176,191400.0],["2023-02-24",68.0034,69.3652,67.2225,68.3748,91200.0],["2023-02-27",68.9938,70.6413,68.9938,69.4033,153300.0],["2023-02-28",68.4129,69.2319,66.8892,67.4416,76500.0],["2023-03-01",67.4225,68.3748,67.0321,68.1082,95700.0],["2023-03-02",67.7306,68.9828,67.6064,68.8203,95500.0],["2023-03-03",69.1452,69.2408,68.371,69.0497,128600.0],["2023-03-06",68.9254,68.9541,67.4917,68.1225,165600.0],["2023-03-07",68.0174,68.5526,67.224,67.4821,70500.0],["2023-03-08",67.7497,67.7689,66.3447,67.2431,69200.0],["2023-03-09",67.3196,67.5873,66.3829,66.4785,61500.0],["2023-03-10",66.0675,66.0675,63.9551,64.5381,80500.0],["2023-03-13",63.5058,63.8977,61.728,62.1294,101200.0],["2023-03-14",63.7066,64.3183,62.7029,63.7735,59500.0],["2023-03-15",62.2059,62.3301,61.078,61.8522,81800.0],["2023-03-16",61.0398,63.5249,60.667,62.9705,77800.0],["2023-03-17",62.636,62.636,61.25,62.0052,308100.0],["2023-03-20",62.5882,63.7735,62.2059,62.4353,76800.0],["2023-03-21",63.4102,64.4712,62.9036,63.1808,83200.0],["2023-03-22",63.3338,63.4389,61.6419,61.6802,58900.0],["2023-03-23",61.728,62.6838,60.8486,61.4603,62900.0],["2023-03-24",60.8104,61.9765,60.5045,61.8044,62200.0],["2023-03-27",62.6456,62.7125,62.0147,62.2919,51900.0],["2023-03-28",61.986,63.3338,61.986,63.2764,56400.0],["2023-03-29",63.7161,63.9646,63.047,63.869,78000.0],["2023-03-30",64.1749,64.4712,63.4963,64.022,65100.0],["2023-03-31",64.5477,65.58,64.2896,65.5035,89000.0],["2023-04-03",65.3601,66.488,65.3601,66.0483,93200.0],["2023-04-04",66.3351,66.3351,62.7412,63.3816,53000.0],["2023-04-05",62.8654,63.3147,62.5404,62.7412,47500.0],["2023-04-06",62.7507,62.9801,62.2632,62.6264,32000.0],["2023-04-10",62.8176,63.7926,62.8176,63.4389,52200.0],["2023-04-11",63.936,64.8631,63.6874,63.697,83900.0],["2023-04-12",64.1558,64.5094,63.5154,64.2514,27900.0],["2023-04-13",64.3374,64.4617,63.5823,64.1654,32600.0],["2023-04-14",64.194,65.0734,63.5154,63.7735,53000.0],["2023-04-17",63.7734,64.5477,63.7734,64.4808,33700.0],["2023-04-18",64.8153,64.8918,63.6779,64.2132,35500.0],["2023-04-19",63.7161,64.4808,63.5823,64.2132,50600.0],["2023-04-20",64.0411,64.7006,63.8308,64.5381,52700.0],["2023-04-21",64.8727,64.8727,63.8499,64.4521,42300.0],["2023-04-24",64.519,65.169,64.4808,64.8249,41900.0],["2023-04-25",64.4234,64.9013,63.8117,63.9933,79000.0],["2023-04-26",63.372,63.5154,62.0147,62.1199,115000.0],["2023-04-27",62.55,63.936,62.5309,63.6492,131400.0],["2023-04-28",67.3961,73.0738,66.9086,73.0451,246100.0],["2023-05-01",73.4274,76.964,73.3414,76.5912,181100.0],["2023-05-02",76.5721,76.7824,74.5744,75.9413,214300.0],["2023-05-03",75.9508,76.964,75.1575,75.1575,134600.0],["2023-05-04",75.0332,75.0332,72.6819,73.7429,102900.0],["2023-05-05",74.8421,75.3869,74.5171,74.8516,70900.0],["2023-05-08",75.1097,75.1288,74.2303,74.8229,73100.0],["2023-05-09",74.7465,75.0237,74.1443,74.4119,79300.0],["2023-05-10",75.0045,75.0715,73.6568,74.4215,73800.0],["2023-05-11",73.695,74.431,73.3031,74.2781,84700.0],["2023-05-12",74.5457,74.8325,73.6186,74.4597,132600.0],["2023-05-15",74.5457,75.1384,74.0965,74.7847,95500.0],["2023-05-16",74.1825,74.1825,73.4274,73.7811,57000.0],["2023-05-17",74.173,74.7082,73.7142,74.5362,71800.0],["2023-05-18",74.173,74.9185,74.173,74.7369,84200.0],["2023-05-19",75.5589,76.3618,73.9913,74.3354,145300.0],["2023-05-22",74.7274,75.1862,74.2399,74.9759,48900.0],["2023-05-23",74.6222,75.1957,73.9627,74.0678,119600.0],["2023-05-24",73.9436,73.9436,72.3664,72.5576,53600.0],["2023-05-25",72.2517,72.8922,72.051,72.4333,56000.0],["2023-05-26",72.2039,72.6341,71.7929,71.9172,82700.0],["2023-05-30",71.9124,71.9412,70.8573,70.9916,78900.0],["2023-05-31",71.0587,71.0587,69.7254,70.1186,146800.0],["2023-06-01",70.5503,71.2218,69.6391,71.1642,109700.0],["2023-06-02",72.1234,74.1953,71.8261,74.1953,160900.0],["2023-06-05",73.6198,73.8404,71.6438,72.1426,79000.0],["2023-06-06",72.1522,75.0298,72.1522,74.8572,97300.0],["2023-06-07",75.308,77.8787,75.2601,77.7157,85700.0],["2023-06-08",77.4279,77.7348,76.0946,77.5622,70800.0],["2023-06-09",77.2936,77.2936,75.9219,76.6605,53400.0],["2023-06-12",76.9099,77.3991,76.3344,77.1017,60000.0],["2023-06-13",77.0634,78.3583,77.0634,78.224,84700.0],["2023-06-14",78.4351,78.4351,76.6509,77.4758,81500.0],["2023-06-15",77.4183,78.013,76.7852,78.013,82500.0],["2023-06-16",78.7228,78.7228,76.8524,77.8307,259900.0],["2023-06-20",77.591,78.0514,76.9675,77.5238,52900.0],["2023-06-21",77.1785,78.4063,77.1785,78.2912,51000.0],["2023-06-22",78.2816,78.2816,76.4207,76.4975,76200.0],["2023-06-23",75.778,76.6413,75.26,76.1329,226000.0],["2023-06-26",75.8835,77.3511,75.8835,76.5262,64900.0],["2023-06-27",76.5358,77.2456,76.5262,76.8619,35200.0],["2023-06-28",76.9099,76.9099,76.3152,76.6221,50000.0],["2023-06-29",76.6701,78.2816,76.6701,78.272,72500.0],["2023-06-30",78.6557,78.6557,77.7156,77.802,49500.0],["2023-07-03",77.3032,78.3008,75.8931,78.0226,84900.0],["2023-07-05",77.1785,78.0993,75.5766,75.6725,73800.0],["2023-07-06",75.1546,75.2888,73.9268,74.109,69700.0],["2023-07-07",73.9459,75.2409,73.9459,74.4351,51400.0],["2023-07-10",74.1666,75.6821,74.1666,74.4831,67400.0],["2023-07-11",74.7613,74.8188,73.9459,74.7709,198100.0],["2023-07-12",75.7684,76.6605,75.2409,75.6437,255800.0],["2023-07-13",75.8164,76.4207,75.5766,76.4207,116000.0],["2023-07-14",76.2193,76.4591,75.0586,76.1905,106700.0],["2023-07-17",76.0562,77.284,76.0274,76.5166,75900.0],["2023-07-18",76.6317,77.591,76.6317,77.495,49300.0],["2023-07-19",77.2456,78.013,76.5454,77.4567,44000.0],["2023-07-20",78.0322,78.0322,76.9387,77.5526,37900.0],["2023-07-21",77.7828,77.7828,76.037,76.248,49300.0],["2023-07-24",76.3248,76.6509,75.7109,76.5646,39000.0],["2023-07-25",75.9987,77.0154,74.5406,76.7948,31200.0],["2023-07-26",76.5262,77.1017,76.1234,76.3919,31600.0],["2023-07-27",76.4687,76.4687,74.838,75.4711,68200.0],["2023-07-28",75.9027,77.3128,75.9027,76.4975,45800.0],["2023-07-31",76.3248,77.0634,76.3248,76.9675,42900.0],["2023-08-01",76.555,77.3799,76.1905,76.9962,104800.0],["2023-08-02",76.4207,77.5622,76.4207,76.9003,38400.0],["2023-08-03",76.507,78.1473,76.3344,77.9171,96100.0],["2023-08-04",81.5333,83.2599,79.4806,80.2959,113000.0],["2023-08-07",80.2096,83.9601,80.1712,83.4134,121600.0],["2023-08-08",83.0585,83.2983,81.6772,83.2791,78500.0],["2023-08-09",82.3295,82.8858,81.5046,82.8379,95200.0],["2023-08-10",82.2911,83.2695,81.4662,81.965,75900.0],["2023-08-11",81.658,82.5213,81.2839,81.4854,61700.0],["2023-08-14",81.0249,81.0249,80.0561,80.3151,78300.0],["2023-08-15",80.0178,80.0178,78.7324,79.5477,64400.0],["2023-08-16",79.5861,80.1425,78.272,78.5118,47800.0],["2023-08-17",78.2816,78.8475,77.0154,77.1401,47900.0],["2023-08-18",76.7277,77.5718,76.7181,77.025,124800.0],["2023-08-21",76.9962,77.4758,76.5646,76.8332,50600.0],["2023-08-22",77.1401,77.543,76.2097,76.6989,45300.0],["2023-08-23",76.8428,78.3679,76.8428,78.1569,243000.0],["2023-08-24",78.4351,79.6629,78.1857,78.3104,103800.0],["2023-08-25",79.0202,79.5765,78.6557,78.6653,100800.0],["2023-08-28",79.1353,79.9123,78.6269,78.742,69400.0],["2023-08-29",78.7324,79.1737,78.3679,78.9914,112800.0],["2023-08-30",78.9962,80.584,78.6113,80.1029,100900.0],["2023-08-31",80.2472,80.9497,79.1021,79.3234,169600.0],["2023-09-01",80.0163,80.5937,79.8816,80.2953,112900.0],["2023-09-05",79.564,79.9297,74.8679,75.4164,143200.0],["2023-09-06",75.8495,76.3787,74.8102,75.1277,302400.0],["2023-09-07",74.8583,76.5904,74.3771,76.3017,160200.0],["2023-09-08",76.2248,76.754,75.3009,75.3106,157500.0],["2023-09-11",75.5223,76.1189,75.1566,75.734,84400.0],["2023-09-12",75.5319,75.9649,74.6081,74.8679,51400.0],["2023-09-13",75.0122,75.0219,73.7131,73.7901,57100.0],["2023-09-14",74.4156,74.8775,73.3859,74.5696,131600.0],["2023-09-15",74.329,74.8487,73.0395,73.8478,265800.0],["2023-09-18",73.896,74.7236,73.7035,73.8286,47900.0],["2023-09-19",73.4822,74.2328,73.4822,73.819,59800.0],["2023-09-20",74.2616,75.0411,73.0876,73.0972,57700.0],["2023-09-21",72.8182,72.8374,71.5672,71.5672,56600.0],["2023-09-22",71.4324,71.9713,71.2111,71.6153,62700.0],["2023-09-25",71.3073,72.4236,71.3073,71.8847,37200.0],["2023-09-26",71.5094,71.8559,70.7973,70.9417,60000.0],["2023-09-27",71.3266,71.827,70.9513,71.3939,56400.0],["2023-09-28",71.5768,73.2416,71.5768,72.9721,105600.0],["2023-09-29",73.155,73.155,71.1245,71.3555,61000.0],["2023-10-02",70.8936,71.8751,70.8936,71.827,79500.0],["2023-10-03",71.1534,72.2023,71.1534,71.6057,65000.0],["2023-10-04",71.7115,72.9336,71.2881,72.8278,70000.0],["2023-10-05",72.8759,74.0211,72.568,73.3763,84200.0],["2023-10-06",72.8374,74.0114,72.8182,73.3282,128100.0],["2023-10-09",73.2801,74.1558,73.0202,74.0307,46600.0],["2023-10-10",74.2424,75.1951,73.9152,73.9729,67100.0],["2023-10-11",74.1077,74.8871,74.1077,74.5792,86900.0],["2023-10-12",74.4252,74.4252,73.0299,73.588,54200.0],["2023-10-13",73.511,73.7612,71.3747,72.1734,62100.0],["2023-10-16",72.8278,73.7131,72.6546,73.1165,53900.0],["2023-10-17",72.4236,74.7236,72.4236,73.4822,95200.0],["2023-10-18",72.7893,72.7989,71.8751,72.0483,52800.0],["2023-10-19",71.4902,72.4429,71.3458,71.3843,93400.0],["2023-10-20",71.8077,72.2023,71.0186,71.0379,63200.0],["2023-10-23",70.9224,71.8751,70.6241,70.653,44200.0],["2023-10-24",71.3554,71.3554,70.1044,70.7684,37700.0],["2023-10-25",70.3162,70.7396,70.066,70.4413,40200.0],["2023-10-26",70.6337,71.4709,70.2969,70.7781,125300.0],["2023-10-27",70.422,71.9906,70.1526,70.4701,76200.0],["2023-10-30",71.0668,72.645,71.0571,72.5776,115900.0],["2023-10-31",73.2416,75.3106,71.0379,71.4228,175200.0],["2023-11-01",74.6369,76.4461,71.8462,76.4172,249400.0],["2023-11-02",77.0042,78.8615,76.5231,77.726,107100.0],["2023-11-03",79.5159,79.7757,78.0628,79.2272,196100.0],["2023-11-06",78.9096,79.5062,78.7267,79.4773,164100.0],["2023-11-07",78.9096,80.4012,78.8904,80.3916,169900.0],["2023-11-08",80.1414,81.1614,79.8912,80.1029,119200.0],["2023-11-09",80.7284,80.9593,80.0163,80.305,75200.0],["2023-11-10",80.3819,81.0363,79.6698,80.5263,117400.0],["2023-11-13",80.0644,80.8342,79.8912,79.8912,73600.0],["2023-11-14",81.8735,82.2103,80.7572,81.2095,309600.0],["2023-11-15",80.9882,81.6233,80.7187,81.3154,262700.0],["2023-11-16",81.4694,83.2689,81.1518,83.2208,159600.0],["2023-11-17",83.9425,86.1558,83.9425,84.4237,143500.0],["2023-11-20",84.0002,84.568,82.5471,84.3948,83500.0],["2023-11-21",83.9233,84.3563,83.0572,83.2304,318200.0],["2023-11-22",83.8655,84.3274,83.2496,84.1061,133600.0],["2023-11-24",84.414,85.0684,84.2504,84.722,58500.0],["2023-11-27",84.5006,85.2416,83.6346,84.5776,86000.0],["2023-11-28",84.8278,84.8278,83.24,83.2496,75200.0],["2023-11-29",83.9737,84.273,82.1394,82.7283,176900.0],["2023-11-30",83.2014,83.3269,82.0525,82.6607,77000.0],["2023-12-01",82.4483,83.8096,82.2746,83.6841,120200.0],["2023-12-04",83.4138,84.5433,83.3751,84.0992,175400.0],["2023-12-05",84.022,84.0316,82.7186,83.0759,102000.0],["2023-12-06",83.6165,84.1668,82.3228,82.6221,113400.0],["2023-12-07",82.709,84.0509,82.4,83.9447,126000.0],["2023-12-08",83.7999,84.2151,83.1145,83.9834,169000.0],["2023-12-11",84.1282,84.244,83.7517,84.051,142300.0],["2023-12-12",84.1089,85.2288,83.9254,84.6978,149200.0],["2023-12-13",84.3213,85.2867,83.7227,84.9681,230400.0],["2023-12-14",86.3197,89.3319,86.3197,88.0672,188300.0],["2023-12-15",88.1154,88.3858,86.2135,87.4107,648800.0],["2023-12-18",87.9803,88.3375,87.1114,87.9417,136300.0],["2023-12-19",88.4051,89.1774,88.0189,88.7719,107100.0],["2023-12-20",89.1485,89.8339,87.5072,87.6424,142500.0],["2023-12-21",88.3568,88.743,88.0382,88.4823,107600.0],["2023-12-22",89.0326,89.8629,88.4051,88.9554,66500.0],["2023-12-26",88.6368,89.9015,88.5016,89.3029,54100.0],["2023-12-27",89.6408,90.1525,89.1678,89.5539,73600.0],["2023-12-28",90.5194,90.5387,89.5057,89.5733,76900.0],["2023-12-29",89.3029,89.6505,89.0326,89.4864,78900.0],["2024-01-02",88.6368,89.525,88.1734,88.3568,97100.0],["2024-01-03",88.3278,88.3278,85.4315,85.4508,127200.0],["2024-01-04",85.9239,85.9239,84.6012,84.7074,80100.0],["2024-01-05",84.1475,84.7654,83.7517,83.8868,80400.0],["2024-01-08",83.8868,84.9681,83.6937,84.775,80300.0],["2024-01-09",83.7131,84.0896,82.68,84.051,107300.0],["2024-01-10",84.0896,84.4854,83.7034,84.4082,99800.0],["2024-01-11",84.3309,85.9625,83.7613,85.9529,187800.0],["2024-01-12",86.7928,87.3721,86.2618,87.2659,80000.0],["2024-01-16",86.8604,87.9899,86.0977,87.8934,137800.0],["2024-01-17",86.9376,87.4589,86.7445,87.2079,73900.0],["2024-01-18",87.6906,88.463,87.5265,87.652,109900.0],["2024-01-19",88.0961,88.4533,86.2135,87.652,74200.0],["2024-01-22",87.9513,89.1388,87.7003,88.4437,98000.0],["2024-01-23",88.5981,88.9457,87.5265,87.5748,90500.0],["2024-01-24",88.434,88.434,86.5901,86.7252,69000.0],["2024-01-25",87.8837,88.5692,87.4879,87.7293,114200.0],["2024-01-26",87.8548,89.2547,87.8548,89.1002,96700.0],["2024-01-29",89.1002,92.0737,89.1002,92.0448,164200.0],["2024-01-30",91.4365,92.5082,91.0407,91.7165,84900.0],["2024-01-31",91.842,92.0737,91.0793,91.2531,126600.0],["2024-02-01",91.7069,93.6377,91.2724,93.5991,80200.0],["2024-02-02",92.8364,93.9177,92.682,93.8887,68600.0],["2024-02-05",93.1164,93.406,92.3634,92.7013,136200.0],["2024-02-06",92.7109,93.3095,92.3923,93.0102,64000.0],["2024-02-07",93.0102,94.0432,92.6047,93.2226,90800.0],["2024-02-08",93.1743,94.5645,92.8461,94.2556,157900.0],["2024-02-09",94.3908,94.5452,93.3191,93.9563,94100.0],["2024-02-12",93.6377,96.1575,93.406,95.8293,211200.0],["2024-02-13",93.9274,94.4777,92.5371,93.3964,217500.0],["2024-02-14",94.3811,96.3892,94.3811,96.2927,127000.0],["2024-02-15",96.5437,98.8221,96.5437,98.4167,160300.0],["2024-02-16",97.8857,98.8125,97.6153,97.9146,140000.0],["2024-02-20",96.8044,98.8704,96.7078,98.6484,137000.0],["2024-02-21",98.6001,98.9573,97.8084,98.3394,162000.0],["2024-02-22",99.44,99.5076,94.8735,98.156,241400.0],["2024-02-23",99.3048,102.9735,98.8511,102.5391,155600.0],["2024-02-26",103.3983,106.6036,101.1392,106.3525,267700.0],["2024-02-27",106.1981,110.9963,106.1498,110.6777,360000.0],["2024-02-28",110.8616,113.2327,109.5647,109.8164,380700.0],["2024-02-29",111.2681,111.2681,107.6582,109.5454,241400.0],["2024-03-01",108.9647,109.4195,106.3807,107.242,274600.0],["2024-03-04",106.9517,109.6518,106.3807,106.7484,234800.0],["2024-03-05",106.1581,108.1324,104.9193,105.1999,152100.0],["2024-03-06",105.3548,106.5452,104.1934,105.1709,210500.0],["2024-03-07",105.9161,107.3097,105.7226,106.6226,160300.0],["2024-03-08",107.3581,108.3937,106.2936,107.0291,116500.0],["2024-03-11",106.6033,107.7356,105.829,107.5033,123800.0],["2024-03-12",107.0485,108.1421,106.5742,108.1227,90000.0],["2024-03-13",107.9485,109.5938,107.9485,109.1099,132000.0],["2024-03-14",108.3937,108.926,107.1452,108.4614,118500.0],["2024-03-15",108.2775,110.9584,108.2679,110.4067,244900.0],["2024-03-18",110.639,111.5584,109.1099,109.1195,157800.0],["2024-03-19",109.4679,111.6165,109.3421,111.3551,115100.0],["2024-03-20",111.8294,113.2908,110.3099,112.7972,131400.0],["2024-03-21",112.9617,118.1104,112.8262,117.8394,222800.0],["2024-03-22",118.3524,118.3524,116.4555,117.8104,119300.0],["2024-03-25",118.3136,119.2524,114.9844,115.4586,155800.0],["2024-03-26",116.6587,117.0845,115.1683,116.8426,131700.0],["2024-03-27",117.5201,118.3717,116.3587,117.5878,155800.0],["2024-03-28",117.5878,118.8847,116.7458,117.6943,137400.0],["2024-04-01",118.0814,119.5428,116.891,118.9621,159200.0],["2024-04-02",117.7427,117.7717,115.3715,117.162,134600.0],["2024-04-03",116.5329,119.3589,116.3684,118.6911,90900.0],["2024-04-04",119.4653,120.1138,116.8426,117.1039,87600.0],["2024-04-05",117.9459,118.9621,116.9587,117.8781,93000.0],["2024-04-08",118.2072,118.4104,117.0458,117.5781,126500.0],["2024-04-09",117.6943,118.1394,115.4102,117.4136,138400.0],["2024-04-10",115.1683,116.1458,113.494,114.5973,135200.0],["2024-04-11",114.6747,115.7974,114.3263,115.236,110800.0],["2024-04-12",114.0844,115.2264,112.4875,113.3875,74800.0],["2024-04-15",114.0844,115.5554,111.5778,112.5359,105900.0],["2024-04-16",111.7229,112.9908,110.8713,112.4585,67200.0],["2024-04-17",112.923,112.923,110.8229,111.9359,104400.0],["2024-04-18",112.3617,113.4553,110.6874,111.0358,110300.0],["2024-04-19",110.6487,111.8584,110.6293,111.2003,105300.0],["2024-04-22",111.7713,112.9907,110.8035,111.4713,80300.0],["2024-04-23",112.0036,114.8489,112.0036,114.7328,92100.0],["2024-04-24",114.2102,115.8554,112.9424,113.5327,98900.0],["2024-04-25",112.2455,112.652,111.3552,111.7423,119300.0],["2024-04-26",111.7326,112.9133,111.7326,111.9068,67200.0],["2024-04-29",111.9068,113.1166,111.9068,112.6907,88700.0],["2024-04-30",112.3907,113.6101,112.1971,112.7294,122100.0],["2024-05-01",112.8553,113.6972,110.9197,111.1035,81900.0],["2024-05-02",112.2843,112.5552,110.939,111.9746,109600.0],["2024-05-03",106.3613,107.9679,101.0674,103.5257,247700.0],["2024-05-06",103.3611,105.4903,102.9934,103.545,170300.0],["2024-05-07",103.8934,105.0064,103.2353,103.6999,192000.0],["2024-05-08",103.6611,105.4322,103.3611,104.5322,100600.0],["2024-05-09",104.6193,105.0548,103.1385,103.3998,101000.0],["2024-05-10",103.9225,104.3193,102.7514,102.8192,94600.0],["2024-05-13",102.9934,103.2353,101.4352,101.8417,128400.0],["2024-05-14",102.1417,102.5191,100.419,102.3449,134600.0],["2024-05-15",103.3418,105.2774,102.403,102.4901,111900.0],["2024-05-16",102.2288,102.432,100.4771,102.0836,114200.0],["2024-05-17",102.5675,102.6256,101.2707,101.5223,112800.0],["2024-05-20",101.7933,102.432,100.9513,101.0771,70900.0],["2024-05-21",100.9707,101.4158,100.4384,100.719,73300.0],["2024-05-22",100.5448,100.7577,98.8221,99.3157,72900.0],["2024-05-23",99.4415,100.2932,98.2995,98.8996,126400.0],["2024-05-24",99.0738,99.277,97.8737,99.2189,102400.0],["2024-05-28",99.6351,99.6835,97.806,98.1253,93300.0],["2024-05-29",96.451,98.406,96.451,96.9156,196700.0],["2024-05-30",97.2446,98.6963,97.1091,98.677,103800.0],["2024-05-31",99.269,99.7736,98.1044,99.628,155000.0],["2024-06-03",100.7829,101.569,97.2116,97.4057,129100.0],["2024-06-04",99.3369,100.0162,97.5512,98.8711,298700.0],["2024-06-05",98.7449,99.4048,97.2892,97.9394,135300.0],["2024-06-06",97.8327,97.92,96.1343,96.9689,109800.0],["2024-06-07",96.4643,96.9107,95.4065,96.0761,62000.0],["2024-06-10",95.2318,96.5516,94.8727,96.1829,105300.0],["2024-06-11",95.5909,96.1732,94.6592,95.5812,73200.0],["2024-06-12",97.0466,98.6576,96.3576,97.2795,79700.0],["2024-06-13",96.1829,97.0175,93.65,95.4065,176200.0],["2024-06-14",94.3487,94.3584,92.6018,93.4267,167200.0],["2024-06-17",93.2715,94.4166,93.2424,94.1061,145000.0],["2024-06-18",93.9605,95.3774,93.8246,95.0183,74800.0],["2024-06-20",94.3778,94.8242,93.3976,94.174,103900.0],["2024-06-21",94.2322,95.8432,93.4656,95.6588,222500.0],["2024-06-24",95.4744,96.3673,95.29,95.6588,69900.0],["2024-06-25",95.2512,95.5327,94.0187,94.7369,86900.0],["2024-06-26",94.3196,94.9795,93.8246,94.6398,75000.0],["2024-06-27",94.9698,95.4453,94.2516,94.7951,59300.0],["2024-06-28",95.6588,95.9597,94.1837,95.5327,270700.0],["2024-07-01",95.8141,95.8141,93.8538,94.8825,93100.0],["2024-07-02",94.7563,96.1635,94.7563,95.7462,84300.0],["2024-07-03",96.0858,96.6584,95.4065,95.6297,24700.0],["2024-07-05",95.3192,95.523,94.1546,94.5719,84000.0],["2024-07-08",95.2706,96.6584,95.2706,96.1926,123700.0],["2024-07-09",96.1343,96.2605,93.9605,94.0867,113100.0],["2024-07-10",94.7854,95.6685,94.4554,95.0571,65300.0],["2024-07-11",96.7651,99.1137,96.7457,98.4441,89200.0],["2024-07-12",99.6183,101.4331,98.4246,98.5993,112900.0],["2024-07-15",99.2495,102.6656,99.2495,100.8993,124300.0],["2024-07-16",101.8989,105.4217,101.8989,105.0918,92700.0],["2024-07-17",104.228,105.9749,103.5972,104.82,168200.0],["2024-07-18",104.2086,106.8871,103.6749,104.4512,92200.0],["2024-07-19",104.5483,105.3732,102.4812,102.7044,82100.0],["2024-07-22",103.2964,103.8107,101.3943,103.2285,102000.0],["2024-07-23",102.9664,106.1593,102.3744,105.0335,129300.0],["2024-07-24",104.3154,105.3829,102.8112,103.2188,71900.0],["2024-07-25",103.8981,106.5183,103.8981,105.0238,98100.0],["2024-07-26",106.4116,107.188,104.8782,105.5673,85100.0],["2024-07-29",105.6643,106.1981,103.704,103.8301,65000.0],["2024-07-30",104.5968,104.8782,102.9082,104.4124,83900.0],["2024-07-31",104.558,106.3436,102.9082,104.5095,111400.0],["2024-08-01",104.1504,104.9268,99.3854,100.482,94300.0],["2024-08-02",96.9204,97.5804,95.0474,96.2993,76500.0],["2024-08-05",93.1356,94.0576,90.8259,92.1846,107600.0],["2024-08-06",91.9031,94.931,91.9031,93.6694,84900.0],["2024-08-07",94.504,95.9694,92.5339,93.1841,171600.0],["2024-08-08",92.1069,92.4757,88.3124,89.7293,116300.0],["2024-08-09",89.574,91.8158,89.574,90.8744,101400.0],["2024-08-12",90.331,90.593,87.7398,88.1862,135500.0],["2024-08-13",89.0014,90.9812,87.5166,90.428,154200.0],["2024-08-14",90.9909,91.0394,87.5845,89.8748,140000.0],["2024-08-15",92.1263,92.8348,90.9715,91.0006,96100.0],["2024-08-16",90.8841,92.4369,90.8744,91.282,93100.0],["2024-08-19",91.8158,92.6795,90.7774,91.5343,96800.0],["2024-08-20",91.4955,91.8934,90.0301,90.2533,71300.0],["2024-08-21",90.0787,92.0293,89.7099,91.5732,149000.0],["2024-08-22",91.3791,91.4567,90.3019,90.428,176300.0],["2024-08-23",91.3208,93.6597,91.3208,93.1065,101800.0],["2024-08-26",93.9993,95.0862,93.4947,94.2905,105300.0],["2024-08-27",93.9411,94.0284,92.3884,93.6014,59400.0],["2024-08-28",93.2715,94.3681,93.1162,93.1356,187000.0],["2024-08-29",94.0382,94.9892,93.3394,94.3778,146200.0],["2024-08-30",94.6503,95.4484,93.6187,95.0591,89100.0],["2024-09-03",93.9788,94.6601,91.5359,92.3729,92900.0],["2024-09-04",91.8278,92.6454,91.0979,91.3607,198800.0],["2024-09-05",91.6429,91.6429,89.8813,89.9689,137600.0],["2024-09-06",89.7937,91.0298,88.5771,89.0346,53600.0],["2024-09-09",88.9664,88.9859,87.5941,88.3143,82200.0],["2024-09-10",88.7037,88.7037,87.3508,88.1976,81500.0],["2024-09-11",87.6428,88.3338,85.6476,88.1781,81800.0],["2024-09-12",88.8788,89.2584,87.9153,88.8302,59400.0],["2024-09-13",89.6964,90.5139,89.1124,90.0078,74300.0],["2024-09-16",90.3387,90.9227,89.5796,90.4069,74500.0],["2024-09-17",91.4093,93.5213,91.2731,92.3631,96000.0],["2024-09-18",91.8765,93.0736,90.3096,90.7183,94700.0],["2024-09-19",93.0055,93.0055,90.2998,91.3899,109800.0],["2024-09-20",90.9811,91.1466,89.0443,89.6185,389500.0],["2024-09-23",90.2317,91.0882,89.3752,90.9227,96100.0],["2024-09-24",91.4872,92.5773,91.4872,92.3826,81400.0],["2024-09-25",92.9471,92.9471,91.5456,91.5651,89500.0],["2024-09-26",92.7817,95.0104,92.5189,93.9982,102500.0],["2024-09-27",95.0591,95.8864,93.7355,93.9982,103000.0],["2024-09-30",93.7452,93.9788,91.75,93.4727,81800.0],["2024-10-01",92.9568,92.9568,90.2219,91.2925,189600.0],["2024-10-02",90.6112,91.7402,90.3971,90.9811,49700.0],["2024-10-03",90.183,90.6989,88.3338,88.3435,85100.0],["2024-10-04",89.2682,89.9786,88.7134,89.5309,61800.0],["2024-10-07",88.9275,89.4628,87.8374,89.2876,83700.0],["2024-10-08",89.9397,91.0687,89.4336,90.7962,99200.0],["2024-10-09",91.312,91.4969,89.3265,89.6477,78600.0],["2024-10-10",88.9762,90.9227,88.2754,90.5042,87600.0],["2024-10-11",90.9324,91.1855,90.1052,90.7475,87300.0],["2024-10-14",90.9422,91.7013,90.6307,91.458,54100.0],["2024-10-15",91.3704,92.6941,90.8254,90.874,62600.0],["2024-10-16",91.9641,92.7427,91.4775,91.5553,52100.0],["2024-10-17",91.9641,92.2755,90.6405,91.9154,38100.0],["2024-10-18",92.4021,92.4021,90.6794,90.7086,53300.0],["2024-10-21",90.4069,91.166,89.0832,89.0832,75800.0],["2024-10-22",88.7231,89.4141,88.2754,88.3435,55900.0],["2024-10-23",87.5941,88.5674,87.5941,88.217,43000.0],["2024-10-24",87.9445,88.11,86.7377,87.7304,74900.0],["2024-10-25",88.0126,88.8691,87.5455,88.1294,49100.0],["2024-10-28",88.5674,89.2584,88.0808,88.1489,52700.0],["2024-10-29",87.5941,88.2754,86.7669,87.4481,53200.0],["2024-10-30",86.9128,88.6453,86.9128,87.7499,47700.0],["2024-10-31",87.0783,87.4287,85.0442,85.2193,124000.0],["2024-11-01",84.5283,86.4554,80.3335,80.9662,133300.0],["2024-11-04",81.0246,83.302,80.7813,81.5599,118900.0],["2024-11-05",81.336,84.5381,81.336,83.3896,141500.0],["2024-11-06",88.4603,92.334,88.3533,90.4458,182200.0],["2024-11-07",90.2317,91.0006,88.9762,89.4141,148600.0],["2024-11-08",89.1805,89.9397,88.11,88.11,138500.0],["2024-11-11",88.6647,90.7475,88.0029,89.3752,144300.0],["2024-11-12",88.908,88.908,85.8422,85.852,126000.0],["2024-11-13",86.2023,88.0418,85.7936,85.8033,97600.0],["2024-11-14",86.3094,86.5722,84.5575,84.8593,164400.0],["2024-11-15",85.6281,85.6281,83.8957,83.9249,133600.0],["2024-11-18",83.9736,84.8884,83.8276,83.8373,84500.0],["2024-11-19",83.3118,83.5259,82.3093,82.9809,120200.0],["2024-11-20",83.2144,83.8276,82.2898,83.4091,308300.0],["2024-11-21",83.886,86.1829,83.7984,85.5405,86200.0],["2024-11-22",86.3192,88.4993,86.2121,87.2924,133500.0],["2024-11-25",88.0418,90.5431,88.0418,88.7621,127600.0],["2024-11-26",87.9542,87.9542,85.7449,86.2899,303900.0],["2024-11-27",86.2899,87.1853,85.7254,85.9298,166500.0],["2024-11-29",86.755,86.755,85.5832,86.296,75900.0],["2024-12-02",86.2179,87.2726,84.9289,86.6183,242000.0],["2024-12-03",86.3449,86.3449,85.4172,86.1203,148100.0],["2024-12-04",86.296,86.5792,85.0949,85.5148,161700.0],["2024-12-05",84.9875,85.4757,83.5422,83.6301,256100.0],["2024-12-06",84.4016,84.4016,82.6341,83.7668,124300.0],["2024-12-09",83.845,84.8898,83.2102,83.5032,193500.0],["2024-12-10",83.9524,84.841,82.7219,83.6692,309000.0],["2024-12-11",84.4992,84.5188,82.7708,82.9075,163900.0],["2024-12-12",82.5266,83.3567,81.5892,82.1458,375400.0],["2024-12-13",81.7063,83.425,81.4036,82.0774,214500.0],["2024-12-16",82.0774,83.2493,81.8138,82.8684,212100.0],["2024-12-17",82.0969,82.8196,81.4622,81.97,171400.0],["2024-12-18",82.8782,83.1321,78.1518,78.6889,214900.0],["2024-12-19",80.9251,81.3938,79.431,79.7923,167000.0],["2024-12-20",78.9037,80.2123,77.849,78.4057,780000.0],["2024-12-23",78.1322,78.5424,77.4877,78.3861,115400.0],["2024-12-24",78.0444,78.9818,77.3901,78.7475,85800.0],["2024-12-26",78.3861,79.6947,78.3861,79.6068,91100.0],["2024-12-27",78.8256,79.8997,78.3373,78.8842,86200.0],["2024-12-30",78.6986,79.6654,77.81,79.4213,85700.0],["2024-12-31",79.6556,80.5443,79.3822,79.6166,93200.0],["2025-01-02",80.0755,80.554,78.7865,79.1869,227600.0],["2025-01-03",79.3236,80.4369,78.9916,80.2904,100300.0],["2025-01-06",80.2806,81.345,78.9135,79.392,126500.0],["2025-01-07",79.3041,79.8314,77.8295,78.435,142900.0],["2025-01-08",77.4487,78.474,76.726,78.1322,228000.0],["2025-01-10",76.8042,78.1127,76.8042,77.8588,190800.0],["2025-01-13",77.4682,80.2708,77.2338,80.2611,275400.0],["2025-01-14",81.1497,81.9212,79.3724,81.345,141300.0],["2025-01-15",83.0051,83.0051,81.7454,82.0872,85300.0],["2025-01-16",82.2239,82.6145,81.5306,82.5462,139100.0],["2025-01-17",83.591,83.6789,82.1946,83.1809,90000.0],["2025-01-21",83.8938,85.1144,83.5813,84.9582,121300.0],["2025-01-22",84.8215,85.6125,83.8645,84.2551,74500.0],["2025-01-23",84.0305,84.5188,83.4055,84.3625,76100.0],["2025-01-24",84.2356,84.675,83.7278,84.6262,95100.0],["2025-01-27",84.5676,85.8371,83.9426,84.2356,102800.0],["2025-01-28",83.8352,84.5383,82.3411,83.6496,104200.0],["2025-01-29",83.4446,84.7824,83.4446,83.9914,115300.0],["2025-01-30",84.6262,86.462,84.4406,84.9582,90500.0],["2025-01-31",84.4602,85.0949,83.0247,83.5129,130500.0],["2025-02-03",81.4036,83.2883,80.3001,82.0091,227100.0],["2025-02-04",81.5892,83.2688,81.5892,83.0344,71500.0],["2025-02-05",82.8294,84.4309,82.8294,84.3137,86800.0],["2025-02-06",84.4211,84.6652,82.5071,83.5715,88100.0],["2025-02-07",83.2786,85.4074,82.5657,84.3918,205100.0],["2025-02-10",84.8215,86.3058,84.6652,85.6711,262200.0],["2025-02-11",85.5343,86.6574,85.1535,86.1984,150200.0],["2025-02-12",85.0851,86.296,84.1086,85.0851,354100.0],["2025-02-13",85.8664,86.2472,84.9094,86.1593,85900.0],["2025-02-14",87.087,87.8585,85.2219,85.4269,176300.0],["2025-02-18",86.3742,87.3605,81.306,84.0012,345900.0],["2025-02-19",82.8391,88.3175,82.8391,86.5597,733200.0],["2025-02-20",85.9738,87.2921,84.675,87.0675,339700.0],["2025-02-21",87.8194,87.8194,84.1574,84.8215,319000.0],["2025-02-24",85.0265,86.6378,84.4797,85.2707,209600.0],["2025-02-25",85.4855,86.5499,84.6848,85.5539,164800.0],["2025-02-26",85.5246,85.7882,83.7766,83.9524,166300.0],["2025-02-27",83.4446,84.4797,83.0344,83.0344,233700.0],["2025-02-28",83.6175,85.1266,83.1961,84.8228,196100.0],["2025-03-03",84.9502,85.4108,80.7071,80.9423,365300.0],["2025-03-04",79.9623,81.5596,79.492,80.2073,373400.0],["2025-03-05",80.4327,81.6772,79.59,81.3636,144400.0],["2025-03-06",80.8443,82.7062,79.8742,82.5396,126900.0],["2025-03-07",82.7062,85.3128,82.275,84.7934,169900.0],["2025-03-10",84.274,85.9595,82.8335,82.9217,173900.0],["2025-03-11",83.3235,83.9311,82.618,83.4901,190100.0],["2025-03-12",83.7645,84.078,80.5993,80.8933,142800.0],["2025-03-13",81.0109,82.0888,80.6189,80.8737,99000.0],["2025-03-14",81.4714,83.0099,80.7757,82.7747,135100.0],["2025-03-17",82.9511,84.0878,81.736,81.981,160900.0],["2025-03-18",82.1672,83.0785,81.7654,82.618,133300.0],["2025-03-19",82.9021,83.6175,82.2358,83.2059,124300.0],["2025-03-20",82.3142,83.8625,82.3142,82.8139,191500.0],["2025-03-21",81.981,81.981,79.9525,80.3151,653200.0],["2025-03-24",80.9815,81.7556,80.0015,80.1583,126200.0],["2025-03-25",79.9134,80.3053,78.8256,79.7762,142200.0],["2025-03-26",80.4033,81.4224,79.786,80.3249,112000.0],["2025-03-27",80.5797,81.3832,80.2955,80.8051,115200.0],["2025-03-28",80.6875,80.8443,78.3748,79.1882,114200.0],["2025-03-31",77.4145,78.7374,77.3361,78.1495,127000.0],["2025-04-01",78.0319,78.6982,77.2185,78.6884,284000.0],["2025-04-02",78.0711,79.688,78.0711,79.443,68100.0],["2025-04-03",76.9246,77.0912,73.9554,74.0534,127900.0],["2025-04-04",71.3487,73.3184,70.3688,72.9852,245700.0],["2025-04-07",71.5349,73.4948,68.3894,69.9377,365900.0],["2025-04-08",71.9857,71.9857,67.6936,68.1346,269300.0],["2025-04-09",66.4393,73.0146,66.4393,72.1327,236800.0],["2025-04-10",70.5942,71.2312,68.4384,69.7123,142800.0],["2025-04-11",69.9474,70.0944,68.1248,69.6927,131000.0],["2025-04-14",70.2806,70.4864,68.7519,69.8201,153600.0],["2025-04-15",69.4281,70.5452,69.4085,69.6437,108700.0],["2025-04-16",69.5751,70.0846,67.723,68.4678,110200.0],["2025-04-17",68.3404,69.6731,68.0856,68.5853,141200.0],["2025-04-21",67.9974,67.9974,66.2139,66.8117,103300.0],["2025-04-22",67.6446,68.6245,66.7529,68.3992,110500.0],["2025-04-23",69.9279,71.2214,68.7029,69.1635,100300.0],["2025-04-24",69.0753,70.9568,68.9381,70.7314,110700.0],["2025-04-25",69.7613,71.045,69.7613,70.8686,93100.0],["2025-04-28",70.6334,71.8191,70.1532,71.2018,91800.0],["2025-04-29",70.8588,72.0935,70.7608,71.4271,109300.0],["2025-04-30",71.2116,71.2116,69.3791,70.7118,208100.0],["2025-05-01",69.2615,70.3296,65.9689,68.066,270200.0],["2025-05-02",68.8793,70.9176,67.9876,70.0454,199200.0],["2025-05-05",69.0851,70.9274,68.8009,70.2022,237400.0],["2025-05-06",69.8201,70.4668,68.9087,69.1439,112800.0],["2025-05-07",69.9082,69.9572,68.7813,69.3595,94700.0],["2025-05-08",70.0944,72.1523,69.9475,71.2214,114000.0],["2025-05-09",71.1234,72.0935,70.1924,70.8588,122200.0],["2025-05-12",73.7006,75.1509,73.485,74.5923,147900.0],["2025-05-13",75.484,75.9544,74.9157,75.4155,105200.0],["2025-05-14",74.9647,75.2587,73.7986,73.828,86700.0],["2025-05-15",74.073,74.2788,73.5144,74.1318,84400.0],["2025-05-16",74.1808,75.6702,73.3576,75.4743,139700.0],["2025-05-19",74.9843,75.2783,74.0534,75.1999,139300.0],["2025-05-20",75.0725,75.6114,74.7099,75.4449,300800.0],["2025-05-21",74.5139,74.5139,72.2111,72.3777,115600.0],["2025-05-22",71.9465,72.4071,71.4565,71.7407,123900.0],["2025-05-23",70.212,71.5251,70.212,71.1822,142200.0],["2025-05-27",72.3287,73.485,72.0347,73.4458,87800.0],["2025-05-28",73.4654,73.9162,71.7407,71.9955,72800.0],["2025-05-29",72.4659,73.0734,71.6819,73.044,107200.0],["2025-05-30",72.8915,73.9442,72.8915,73.2162,141600.0],["2025-06-02",73.0686,73.2359,70.7271,71.2879,170300.0],["2025-06-03",71.3273,73.7376,71.1305,73.2556,118600.0],["2025-06-04",72.9506,73.9246,72.1242,72.7538,181300.0],["2025-06-05",72.7538,72.9014,71.9176,72.1832,106100.0],["2025-06-06",73.4228,74.1508,73.0588,73.4523,114200.0],["2025-06-09",73.7376,74.7805,73.5114,74.4066,133900.0],["2025-06-10",74.7805,75.9611,74.7411,75.843,114600.0],["2025-06-11",75.9611,75.9611,74.0721,74.082,180500.0],["2025-06-12",73.5409,74.9182,73.0293,74.8887,102500.0],["2025-06-13",73.5802,74.4952,73.0293,73.1277,135400.0],["2025-06-16",73.7081,74.2197,73.1572,73.472,81400.0],["2025-06-17",72.8423,74.0328,72.498,73.6688,151600.0],["2025-06-18",73.3244,74.8592,73.2752,73.8557,113600.0],["2025-06-20",74.2591,74.2591,73.0686,73.0982,315700.0],["2025-06-23",73.167,75.3413,72.803,75.3216,148900.0],["2025-06-24",76.1578,76.2661,75.1543,75.4298,122600.0],["2025-06-25",75.6167,75.6167,74.7805,74.9182,83700.0],["2025-06-26",75.4396,76.4235,75.4396,76.3546,93500.0],["2025-06-27",76.5907,77.3975,76.0398,76.4431,399500.0],["2025-06-30",76.6989,76.7383,75.7151,76.2267,145700.0],["2025-07-01",75.7938,79.7685,75.7938,78.4305,158300.0],["2025-07-02",79.1487,80.9786,78.7355,80.9786,167800.0],["2025-07-03",81.6181,82.0214,80.3883,80.6539,64500.0],["2025-07-07",80.0538,81.077,79.3946,79.6209,122800.0],["2025-07-08",80.0046,81.4508,79.8275,80.0735,132100.0],["2025-07-09",80.8015,81.6476,80.0931,80.9786,129700.0],["2025-07-10",80.9786,83.6054,80.9786,81.7952,160800.0],["2025-07-11",81.0671,82.5822,81.0278,82.2674,134500.0],["2025-07-14",82.0214,82.5232,81.077,81.4606,127100.0],["2025-07-15",82.0706,82.0706,79.3257,79.3553,122400.0],["2025-07-16",79.3651,79.6111,77.85,78.4797,95700.0],["2025-07-17",78.7059,80.4473,78.7059,79.857,182600.0],["2025-07-18",80.3194,81.5492,78.5387,78.6863,97300.0],["2025-07-21",79.4044,79.8177,78.0664,78.2337,81300.0],["2025-07-22",78.2632,80.0735,78.2632,79.5619,80000.0],["2025-07-23",80.0735,81.0376,80.0735,80.9687,59900.0],["2025-07-24",80.2702,81.0376,79.739,80.7621,59000.0],["2025-07-25",81.2639,81.4803,80.1718,81.4115,81800.0],["2025-07-28",81.7164,82.2182,81.1655,81.382,85300.0],["2025-07-29",81.8935,81.8935,80.9884,81.4311,90000.0],["2025-07-30",81.3328,82.1297,79.8078,80.2309,139300.0],["2025-07-31",80.2801,81.6082,79.247,81.2049,119200.0],["2025-08-01",80.3489,80.5063,79.1978,79.798,99300.0],["2025-08-04",80.1423,81.5394,79.9062,81.4016,147400.0],["2025-08-05",81.2245,82.7691,81.2245,82.2575,144400.0],["2025-08-06",82.2575,82.4445,80.6834,81.254,112000.0],["2025-08-07",81.9132,82.7495,77.3581,78.4305,139100.0],["2025-08-08",78.6272,80.1817,78.3026,79.0011,113400.0],["2025-08-11",79.0896,79.6701,77.9779,79.0404,118200.0],["2025-08-12",79.7291,82.0608,79.7291,81.7656,88400.0],["2025-08-13",82.2969,84.0481,82.0018,83.9596,95000.0],["2025-08-14",83.2119,83.2119,81.3327,81.3426,106300.0],["2025-08-15",81.6082,81.6476,80.1128,80.1817,93600.0],["2025-08-18",80.3686,81.3524,79.9652,81.1163,81700.0],["2025-08-19",81.5,82.8774,81.3918,82.1887,154700.0],["2025-08-20",82.0903,82.1887,80.0636,80.1226,111900.0],["2025-08-21",79.6111,80.6736,79.2372,79.4241,86300.0],["2025-08-22",79.5619,83.0544,79.5619,82.3559,97700.0],["2025-08-25",82.0805,82.5232,81.6869,81.7066,105000.0],["2025-08-26",81.6574,82.0608,81.4311,81.5394,100600.0],["2025-08-27",80.9589,82.6314,80.6637,82.3067,104100.0],["2025-08-28",82.3756,82.4051,80.3292,81.6377,111900.0],["2025-08-29",81.8006,81.8006,80.685,81.0009,80900.0],["2025-09-02",80.1222,80.2801,79.4113,79.6976,115600.0],["2025-09-03",78.9966,79.668,78.4338,79.0559,105800.0],["2025-09-04",79.6482,81.5834,79.1447,81.5242,95000.0],["2025-09-05",81.8204,82.4424,80.4579,81.8895,104400.0],["2025-09-08",81.8401,81.9389,79.125,81.228,91800.0],["2025-09-09",80.8528,80.912,79.2435,80.1715,85700.0],["2025-09-10",79.8062,80.7541,78.7399,80.0136,86300.0],["2025-09-11",79.9741,82.0672,79.9741,82.0672,82900.0],["2025-09-12",81.5637,81.5637,79.8655,80.0037,79200.0],["2025-09-15",80.2604,81.2181,79.9148,80.2209,83500.0],["2025-09-16",80.0926,80.5961,79.8359,80.5862,75000.0],["2025-09-17",80.5467,82.8472,79.668,79.9247,121400.0],["2025-09-18",80.1123,81.9784,79.9346,81.3958,133900.0],["2025-09-19",81.5538,81.5736,79.2533,79.6384,380100.0],["2025-09-22",79.4804,80.3591,79.2928,79.9445,117300.0],["2025-09-23",80.0827,81.2379,80.0827,80.6257,122400.0],["2025-09-24",80.4184,80.7837,79.8556,80.0333,73500.0],["2025-09-25",79.8556,79.8556,78.3549,78.6708,82500.0],["2025-09-26",78.7597,79.6088,78.7399,79.5495,142900.0],["2025-09-29",79.6186,80.0531,78.3943,79.2928,139800.0],["2025-09-30",79.4014,80.0432,79.0855,80.0333,71100.0],["2025-10-01",79.3817,80.5862,79.3817,80.2999,75900.0],["2025-10-02",79.9247,81.0503,79.4212,80.7837,84400.0],["2025-10-03",81.1391,82.9953,81.1391,81.7612,115200.0],["2025-10-06",81.9487,83.4001,81.5538,82.63,76300.0],["2025-10-07",82.6596,82.8472,80.7442,80.7541,76300.0],["2025-10-08",81.0305,81.6427,80.3196,80.8232,71900.0],["2025-10-09",81.1391,81.1391,78.6807,78.6905,67500.0],["2025-10-10",78.7695,80.0531,76.5382,77.2194,90000.0],["2025-10-13",78.0389,78.9867,77.1602,77.7328,65600.0],["2025-10-14",76.7554,79.1941,76.6764,78.4832,64400.0],["2025-10-15",78.6708,80.1617,77.7822,78.9473,101800.0],["2025-10-16",78.7991,79.431,77.9402,78.4635,70600.0],["2025-10-17",78.3055,78.9867,78.2561,78.5622,78600.0],["2025-10-20",79.3126,80.1715,79.2435,79.668,52500.0],["2025-10-21",80.4974,80.8627,80.1913,80.3789,42800.0],["2025-10-22",80.5072,80.9515,79.2336,79.3718,60400.0],["2025-10-23",79.4903,80.7442,79.4705,80.1814,56800.0],["2025-10-24",81.9488,81.9488,80.3986,80.6455,47900.0],["2025-10-27",81.1786,81.7809,80.6257,80.6652,51500.0],["2025-10-28",80.1715,80.8726,79.8359,80.1222,61600.0],["2025-10-29",80.3098,81.6525,79.3224,80.1617,76400.0],["2025-10-30",80.0827,81.7414,78.8288,79.0756,73600.0],["2025-10-31",78.7893,80.2703,78.2462,78.9867,92100.0],["2025-11-03",79.2336,79.6384,77.1306,78.6116,119600.0],["2025-11-04",76.2518,78.3647,71.1177,74.3364,153000.0],["2025-11-05",74.3956,75.7878,73.6551,73.9118,132700.0],["2025-11-06",73.6551,74.3463,72.7369,73.5169,110000.0],["2025-11-07",73.586,74.4055,72.7764,73.6354,99800.0],["2025-11-10",74.3463,74.3463,72.8357,72.9936,91600.0],["2025-11-11",72.885,73.7243,71.7496,71.9668,195500.0],["2025-11-12",71.8779,74.3265,71.8779,73.0529,158600.0],["2025-11-13",72.9443,73.6156,72.2432,72.6086,93800.0],["2025-11-14",69.7157,72.2729,68.7382,71.2757,118500.0],["2025-11-17",71.0683,71.1078,68.7777,68.9949,114400.0],["2025-11-18",69.0838,69.6959,68.0767,68.3729,99300.0],["2025-11-19",68.5605,69.1726,67.9088,68.0964,92600.0],["2025-11-20",68.6493,69.4491,67.899,68.363,113700.0],["2025-11-21",68.7185,71.562,68.7185,70.8116,95800.0],["2025-11-24",70.4957,71.5225,69.5478,69.8736,132600.0],["2025-11-25",70.4068,73.2602,70.4068,72.7271,173300.0],["2025-11-26",72.0359,74.1587,71.8681,72.8356,210100.0],["2025-11-28",73.0637,73.9759,72.0226,72.5085,59200.0],["2025-12-01",71.8541,72.7762,71.7549,71.8937,123500.0],["2025-12-02",72.1912,72.3102,70.7733,71.7847,92300.0],["2025-12-03",72.0325,73.4008,72.0325,73.3413,90500.0],["2025-12-04",73.2422,73.9759,72.6175,73.6388,74600.0],["2025-12-05",73.2521,74.1643,72.9447,73.8668,97300.0],["2025-12-08",73.9461,73.9461,72.2507,72.5085,107500.0],["2025-12-09",72.1119,73.4305,72.1119,72.8654,98300.0],["2025-12-10",72.7663,75.949,72.5481,75.2549,241500.0],["2025-12-11",75.6119,77.0198,75.1855,76.9504,123400.0],["2025-12-12",77.4362,77.5849,76.0184,76.3456,153700.0],["2025-12-15",76.6232,77.1388,75.5722,75.7308,135700.0],["2025-12-16",76.0283,77.1586,75.4532,75.8201,171100.0],["2025-12-17",75.4433,77.0892,74.9575,75.8002,159400.0],["2025-12-18",76.3852,76.4249,74.3923,74.6104,148400.0],["2025-12-19",73.8966,74.3229,73.143,73.9461,863900.0],["2025-12-22",74.1246,75.2549,73.7181,74.5609,106400.0],["2025-12-23",74.5609,75.1558,74.1345,74.6798,89300.0],["2025-12-24",74.7493,75.4036,74.0354,74.7294,34100.0],["2025-12-26",74.541,75.0764,74.1543,74.7889,55200.0],["2025-12-29",74.9773,75.2252,73.7677,74.2436,67000.0],["2025-12-30",74.1543,74.3526,73.3215,73.4206,47800.0],["2025-12-31",73.4305,73.4405,72.449,73.0736,70200.0],["2026-01-02",73.0637,73.4405,72.6869,73.3314,79600.0],["2026-01-05",73.5594,75.4631,73.5594,74.7988,273600.0],["2026-01-06",74.5212,76.3257,74.2436,76.3059,216200.0],["2026-01-07",76.3852,76.5439,73.034,73.9858,104700.0],["2026-01-08",73.5991,77.1883,73.5991,76.7917,113300.0],["2026-01-09",76.7322,77.8923,76.1076,77.8923,74500.0],["2026-01-12",77.4957,78.7648,77.2478,77.2875,76600.0],["2026-01-13",77.3371,78.1005,77.0793,77.4362,71100.0],["2026-01-14",77.4362,78.2195,76.8017,77.6643,73900.0],["2026-01-15",77.9022,79.3696,77.9022,79.0524,71100.0],["2026-01-16",78.8441,79.8158,78.3583,79.2903,130900.0],["2026-01-20",77.7832,77.7832,76.2266,76.4447,81200.0],["2026-01-21",76.7719,79.1813,76.7719,78.983,161500.0],["2026-01-22",79.4291,79.7464,77.8229,78.5566,77700.0],["2026-01-23",78.0113,78.8838,76.5339,77.0,112900.0],["2026-01-26",77.1784,77.6147,75.6912,75.7804,125600.0],["2026-01-27",75.7507,75.7804,74.3527,74.8881,59600.0],["2026-01-28",75.1954,75.4036,74.0651,74.8781,98400.0],["2026-01-29",75.2351,76.0878,74.6501,75.9787,130800.0],["2026-01-30",75.0665,75.6317,74.4815,75.4433,95300.0],["2026-02-02",75.6713,78.3881,75.6713,77.5255,101500.0],["2026-02-03",77.3271,79.1713,76.8711,77.8824,76800.0],["2026-02-04",77.5255,80.7082,77.5255,80.4702,105100.0],["2026-02-05",80.8965,81.3031,79.9249,80.1529,102400.0],["2026-02-06",81.1643,81.8087,80.4206,81.2733,91400.0],["2026-02-09",80.8371,81.5609,80.4405,80.8073,87100.0],["2026-02-10",80.5198,81.432,79.8257,80.5495,50500.0],["2026-02-11",81.2535,82.1062,80.7478,80.9461,113600.0],["2026-02-12",81.8186,82.5325,80.2818,80.9164,80800.0],["2026-02-13",81.2138,82.8101,80.7776,82.3342,105300.0],["2026-02-17",82.7903,83.1373,81.8583,82.3045,123200.0],["2026-02-18",81.9773,85.1798,80.8569,82.6019,142600.0],["2026-02-19",82.1359,83.3555,82.1359,82.8597,109500.0],["2026-02-20",82.8895,84.3966,82.1359,82.6614,177700.0],["2026-02-23",82.592,82.6614,80.6586,81.6005,116400.0],["2026-02-24",67.3626,67.3725,59.8867,62.4844,1213900.0],["2026-02-25",62.5637,64.0708,61.9291,62.1968,509300.0],["2026-02-26",63.3172,64.973,61.3442,61.8002,546300.0],["2026-02-27",61.3618,61.9198,60.1063,60.8138,435800.0],["2026-03-02",60.2358,61.3917,59.9668,60.6942,264400.0],["2026-03-03",61.7205,62.2188,60.6643,61.7704,328400.0],["2026-03-04",62.2586,62.6871,60.5248,62.6173,354900.0],["2026-03-05",62.5974,63.7234,61.3419,61.8301,270000.0],["2026-03-06",61.4615,61.7604,60.754,61.2323,298000.0],["2026-03-09",60.0863,61.7803,60.0066,61.6209,354500.0],["2026-03-10",61.7803,64.391,61.7803,62.9063,383400.0],["2026-03-11",62.7768,64.5206,62.7768,63.6138,342800.0],["2026-03-12",62.6771,63.9825,62.0394,63.0558,443500.0],["2026-03-13",63.6038,64.0323,62.418,63.4843,337800.0],["2026-03-16",64.1917,64.7099,61.5711,61.7903,336200.0],["2026-03-17",62.2885,64.6601,62.2885,63.9626,384500.0],["2026-03-18",63.4544,65.0587,63.4544,63.7433,391800.0],["2026-03-19",63.0359,65.3676,63.0359,64.6003,398800.0],["2026-03-20",65.0288,65.2679,64.0423,64.9291,903800.0],["2026-03-23",66.1249,66.2145,64.2814,65.7562,557400.0],["2026-03-24",65.0188,67.769,65.0188,67.201,233500.0],["2026-03-25",67.9683,68.0381,66.9021,67.9484,197100.0],["2026-03-26",68.1576,68.5363,66.9021,67.49,247500.0],["2026-03-27",66.942,67.3405,66.2145,66.2644,199800.0],["2026-03-30",66.7128,66.8124,63.7035,64.1021,234400.0],["2026-03-31",64.8793,66.8423,63.6636,66.1647,185900.0],["2026-04-01",66.384,69.453,66.374,68.8352,212800.0],["2026-04-02",68.0979,69.9712,67.5697,69.5925,235500.0],["2026-04-06",69.8915,71.3463,69.1541,70.5192,305500.0],["2026-04-07",70.31,73.0203,70.31,72.7912,535900.0],["2026-04-08",74.1065,76.9863,74.1065,74.5449,317200.0],["2026-04-09",74.6047,77.0859,74.4054,76.7072,210600.0],["2026-04-10",77.1058,77.2553,76.1592,77.2254,164300.0],["2026-04-13",77.2254,79.1785,76.3585,79.1187,157400.0],["2026-04-14",78.9194,79.7066,78.3215,78.471,261800.0],["2026-04-15",77.9428,78.4311,76.6475,77.7735,158200.0],["2026-04-16",77.7934,78.7898,77.1656,77.9827,120700.0],["2026-04-17",78.5108,80.1948,77.325,78.4211,156500.0],["2026-04-20",78.4112,78.9393,78.0624,78.6204,119600.0],["2026-04-21",79.308,80.0454,78.4809,78.5009,183000.0],["2026-04-22",79.1984,81.6796,78.2418,80.4938,456000.0],["2026-04-23",81.0219,82.2077,79.6269,79.876,396600.0],["2026-04-24",79.7763,82.2475,79.2183,81.2311,570200.0],["2026-04-27",81.7095,83.2041,81.2112,82.2077,374900.0],["2026-04-28",82.5664,82.6959,80.8027,81.6397,403700.0],["2026-04-29",81.9087,83.523,80.1649,80.8126,562000.0],["2026-04-30",80.8724,83.2639,80.1649,82.7458,351600.0],["2026-05-01",82.9351,83.2041,81.1215,82.4867,423200.0],["2026-05-04",82.3472,83.533,80.992,81.6596,369600.0],["2026-05-05",81.2411,86.7515,79.7464,82.3372,460300.0],["2026-05-06",83.0248,87.7579,83.0248,86.911,399800.0],["2026-05-07",87.5686,88.5451,86.3031,86.6021,252000.0],["2026-05-08",87.0006,87.8676,85.5857,86.8113,198700.0],["2026-05-11",87.0903,87.8676,85.6654,85.6754,115300.0],["2026-05-12",85.506,85.506,81.9087,81.9785,148800.0],["2026-05-13",81.8191,82.7358,81.0119,82.2376,124400.0],["2026-05-14",83.0148,83.3436,81.5899,82.7358,129300.0],["2026-05-15",81.9785,83.5529,80.2447,80.434,182800.0],["2026-05-18",80.4539,82.2575,80.0952,81.2112,113000.0],["2026-05-19",80.6632,80.7927,79.597,80.155,140100.0],["2026-05-20",79.6568,82.7358,79.6568,82.6063,197000.0],["2026-05-21",82.0383,82.3173,79.4076,81.9087,206300.0],["2026-05-22",82.407,84.4298,81.6098,83.5728,180200.0],["2026-05-26",83.9614,86.1835,83.9614,85.8547,297100.0],["2026-05-27",86.4725,87.459,85.6654,86.5821,127000.0],["2026-05-28",86.0141,87.3992,85.496,87.18,114700.0],["2026-05-29",87.37,88.19,86.03,86.11,134000.0],["2026-06-01",85.07,85.88,83.62,85.68,129600.0],["2026-06-02",85.27,87.61,85.27,85.83,201300.0],["2026-06-03",84.82,86.09,83.3,83.82,128800.0],["2026-06-04",84.3,85.17,83.53,84.73,79400.0],["2026-06-05",84.72,85.0,83.09,84.01,98100.0],["2026-06-08",84.68,85.92,83.9,85.31,107200.0],["2026-06-09",86.11,87.7,84.79,86.65,134700.0],["2026-06-10",86.13,87.63,85.07,85.51,177200.0],["2026-06-11",86.74,87.74,85.4,87.53,87500.0],["2026-06-12",88.38,88.86,86.79,86.88,141700.0],["2026-06-15",87.5,88.24,85.98,86.59,162000.0],["2026-06-16",87.08,88.61,87.08,87.42,121900.0],["2026-06-17",87.08,88.68,85.85,85.87,148000.0],["2026-06-18",87.35,90.9,87.35,90.75,437200.0],["2026-06-22",91.25,91.64,90.03,90.15,176200.0],["2026-06-23",88.97,89.14,86.84,88.44,162000.0],["2026-06-24",88.68,89.57,87.88,88.77,110400.0],["2026-06-25",89.35,91.93,89.35,91.05,114800.0],["2026-06-26",90.48,91.33,89.16,91.15,398800.0],["2026-06-29",90.01,90.01,86.99,87.24,290300.0],["2026-06-30",87.33,88.75,86.58,87.54,190600.0],["2026-07-01",87.35,87.95,85.25,86.07,145400.0],["2026-07-02",86.48,87.66,85.83,87.48,135100.0],["2026-07-06",87.98,88.93,86.25,88.36,109191.481848],["2026-07-07",87.85,87.85,85.43,86.7,83175.277707],["2026-07-08",86.33,87.21,83.74,85.6,157428.99953],["2026-07-09",85.76,86.5,84.41,85.28,140721.29352],["2026-07-10",84.67,86.57,84.555,85.55,135001.032153],["2026-07-13",85.38,86.51,84.45,85.29,174929.918899],["2026-07-14",86.35,87.49,85.11,85.15,130228.71786],["2026-07-15",85.7,87.04,84.43,86.17,177422.23723],["2026-07-16",86.16,88.82,85.3,88.33,130580.221247],["2026-07-17",87.06,88.475,85.81,86.11,101581.422002],["2026-07-20",86.26,87.16,84.36,85.79,137835.884037],["2026-07-21",86.31,86.775,85.3901,86.57,103925.414393],["2026-07-22",85.97,87.65,85.5,86.17,119146.461522],["2026-07-23",85.35,86.95,84.7475,86.82,96098.319814],["2026-07-24",86.55,88.87,85.53,87.77,446004.127269],["2026-07-27",87.92,88.56,85.91,86.72,171547.948189],["2026-07-28",87.64,89.965,87.08,88.2,108258.415149],["2026-07-29",87.64,88.38,83.81,84.37,107683.984395],["2026-07-30",82.31,83.15,78.25,82.68,144823.852388],["2026-07-31",83.21,84.795,82.26,84.03,108729.356772],["2026-08-03",85.1,86.88,84.965,85.82,100662.498824],["2026-08-04",86.34,89.32,84.675,89.22,171782.32857],["2026-08-05",89.09,89.09,86.72,87.25,145846.49755],["2026-08-06",80.02,80.02,71.83,76.9,459548.8533],["2026-08-07",78.42,79.355,72.05,73.89,649107.063702],["2026-08-10",72.83,72.83,70.09,70.33,63553.705482],["2026-08-11",69.86,70.94,66.29,66.32,294303.105115],["2026-08-12",67.35,69.54,66.33,69.25,332310.210731],["2026-08-13",69.7,70.895,67.61,67.64,305095.088304],["2026-08-14",69.54,70.09,68.47,68.59,315488.743826]]}